1626938120000|2021-07-22 07:15:20|11245.2|11245.2|11244.08|11244.08|11245.2|11245.2|11244.08|11244.08|0
1626938140000|2021-07-22 07:15:40|11245.2|11245.2|11242.96|11242.96|11245.2|11245.2|11242.96|11242.96|0
1626938150000|2021-07-22 07:15:50|11242.36|11242.36|11242.36|11242.36|11242.36|11242.36|11242.36|11242.36|0
1626938170000|2021-07-22 07:16:10|11240.12|11240.12|11244.88|11244.88|11244.88|11244.88|11240.12|11240.12|0
1626938180000|2021-07-22 07:16:20|11243.7|11243.7|11243.7|11243.7|11243.7|11243.7|11243.7|11243.7|0
1626938210000|2021-07-22 07:16:50|11245.94|11245.94|11245.94|11245.94|11245.94|11245.94|11245.94|11245.94|0
1626938220000|2021-07-22 07:17:00|11246.9|11246.9|11250.73|11250.73|11250.73|11250.73|11246.9|11246.9|0
1626938250000|2021-07-22 07:17:30|11253.88|11253.88|11253.88|11253.88|11253.88|11253.88|11253.88|11253.88|0
1626938260000|2021-07-22 07:17:40|11252.76|11252.76|11252.76|11252.76|11252.76|11252.76|11252.76|11252.76|0
1626938330000|2021-07-22 07:18:50|11251.9|11251.9|11251.33|11251.33|11251.9|11251.9|11251.33|11251.33|0
1626938350000|2021-07-22 07:19:10|11256.09|11256.09|11256.09|11256.09|11256.09|11256.09|11256.09|11256.09|0
1626938410000|2021-07-22 07:20:10|11254.5|11254.5|11254.5|11254.5|11254.5|11254.5|11254.5|11254.5|0
1626938470000|2021-07-22 07:21:10|11256.09|11256.09|11256.09|11256.09|11256.09|11256.09|11256.09|11256.09|0
1626938480000|2021-07-22 07:21:20|11258.38|11258.38|11258.38|11258.38|11258.38|11258.38|11258.38|11258.38|0
1626938540000|2021-07-22 07:22:20|11259.1|11259.1|11259.1|11259.1|11259.1|11259.1|11259.1|11259.1|0
1626938570000|2021-07-22 07:22:50|11255.93|11255.93|11251.17|11251.17|11255.93|11255.93|11251.17|11251.17|0
1626938580000|2021-07-22 07:23:00|11250.05|11250.05|11250.05|11250.05|11250.05|11250.05|11250.05|11250.05|0
1626938590000|2021-07-22 07:23:10|11251.17|11251.17|11251.17|11251.17|11251.17|11251.17|11251.17|11251.17|0
1626938610000|2021-07-22 07:23:30|11250.45|11250.45|11250.45|11250.45|11250.45|11250.45|11250.45|11250.45|0
1626938640000|2021-07-22 07:24:00|11251.89|11251.89|11252.86|11252.86|11252.86|11252.86|11251.89|11251.89|0
1626938660000|2021-07-22 07:24:20|11251.74|11251.74|11251.74|11251.74|11251.74|11251.74|11251.74|11251.74|0
1626938690000|2021-07-22 07:24:50|11258.08|11258.08|11258.08|11258.08|11258.08|11258.08|11258.08|11258.08|0
1626938740000|2021-07-22 07:25:40|11259.54|11259.54|11265.42|11265.42|11265.42|11265.42|11259.54|11259.54|0
1626938750000|2021-07-22 07:25:50|11266.53|11266.53|11266.53|11266.53|11266.53|11266.53|11266.53|11266.53|0
1626938760000|2021-07-22 07:26:00|11268.72|11268.72|11267.99|11267.99|11268.72|11268.72|11267.99|11267.99|0
1626938770000|2021-07-22 07:26:10|11269.45|11269.45|11270.18|11270.18|11270.18|11270.18|11269.45|11269.45|0
1626938780000|2021-07-22 07:26:20|11272.42|11272.42|11270.23|11270.23|11272.42|11272.42|11270.23|11270.23|0
1626938790000|2021-07-22 07:26:30|11272.52|11272.52|11271.4|11271.4|11272.52|11272.52|11271.4|11271.4|0
1626938820000|2021-07-22 07:27:00|11273.64|11273.64|11273.64|11273.64|11273.64|11273.64|11273.64|11273.64|0
1626938830000|2021-07-22 07:27:10|11272.52|11272.52|11272.52|11272.52|11272.52|11272.52|11272.52|11272.52|0
1626938850000|2021-07-22 07:27:30|11271.79|11271.79|11271.79|11271.79|11271.79|11271.79|11271.79|11271.79|0
1626938870000|2021-07-22 07:27:50|11270.33|11270.33|11269.6|11269.6|11270.33|11270.33|11269.6|11269.6|0
1626938880000|2021-07-22 07:28:00|11268.48|11268.48|11268.48|11268.48|11268.48|11268.48|11268.48|11268.48|0
1626938890000|2021-07-22 07:28:10|11269.21|11269.21|11268.49|11268.49|11269.21|11269.21|11268.49|11268.49|0
1626938900000|2021-07-22 07:28:20|11271.67|11271.67|11271.67|11271.67|11271.67|11271.67|11271.67|11271.67|0
1626938930000|2021-07-22 07:28:50|11272.4|11272.4|11272.4|11272.4|11272.4|11272.4|11272.4|11272.4|0
1626938950000|2021-07-22 07:29:10|11270.81|11270.81|11270.81|11270.81|11270.81|11270.81|11270.81|11270.81|0
1626938970000|2021-07-22 07:29:30|11272.27|11272.27|11273.7|11273.7|11273.7|11273.7|11270.81|11270.81|0
1626939020000|2021-07-22 07:30:20|11272.97|11272.97|11272.97|11272.97|11272.97|11272.97|11272.97|11272.97|0
1626939060000|2021-07-22 07:31:00|11272.01|11272.01|11272.01|11272.01|11272.01|11272.01|11272.01|11272.01|0
1626939070000|2021-07-22 07:31:10|11268.84|11268.84|11268.84|11268.84|11268.84|11268.84|11268.84|11268.84|0
1626939120000|2021-07-22 07:32:00|11267.87|11267.87|11267.87|11267.87|11267.87|11267.87|11267.87|11267.87|0
1626939130000|2021-07-22 07:32:10|11266.75|11266.75|11266.75|11266.75|11266.75|11266.75|11266.75|11266.75|0
1626939140000|2021-07-22 07:32:20|11264.68|11264.68|11264.2|11264.2|11264.68|11264.68|11264.2|11264.2|0
1626939160000|2021-07-22 07:32:40|11262.62|11262.62|11262.62|11262.62|11262.62|11262.62|11262.62|11262.62|0
1626939240000|2021-07-22 07:34:00|11261.49|11261.49|11261.49|11261.49|11261.49|11261.49|11261.49|11261.49|0
1626939250000|2021-07-22 07:34:10|11258.32|11258.32|11258.32|11258.32|11258.32|11258.32|11258.32|11258.32|0
1626939260000|2021-07-22 07:34:20|11256.88|11256.88|11257.34|11257.34|11258.46|11258.46|11256.88|11256.88|0
1626939310000|2021-07-22 07:35:10|11254.38|11254.38|11255.5|11255.5|11255.5|11255.5|11254.38|11254.38|0
1626939320000|2021-07-22 07:35:20|11256.36|11256.36|11256.36|11256.36|11256.36|11256.36|11256.36|11256.36|0
1626939350000|2021-07-22 07:35:50|11257.94|11257.94|11254.29|11254.29|11257.94|11257.94|11254.29|11254.29|0
1626939390000|2021-07-22 07:36:30|11255.75|11255.75|11255.75|11255.75|11255.75|11255.75|11255.75|11255.75|0
1626939400000|2021-07-22 07:36:40|11256.87|11256.87|11256.87|11256.87|11256.87|11256.87|11256.87|11256.87|0
1626939410000|2021-07-22 07:36:50|11258.46|11258.46|11258.46|11258.46|11258.46|11258.46|11258.46|11258.46|0
1626939420000|2021-07-22 07:37:00|11259.92|11259.92|11259.92|11259.92|11259.92|11259.92|11259.92|11259.92|0
1626939440000|2021-07-22 07:37:20|11260.65|11260.65|11263.36|11263.36|11263.36|11263.36|11260.65|11260.65|0
1626939470000|2021-07-22 07:37:50|11260.18|11260.18|11260.18|11260.18|11260.18|11260.18|11260.18|11260.18|0
1626939490000|2021-07-22 07:38:10|11262.37|11262.37|11263.96|11263.96|11263.96|11263.96|11262.37|11262.37|0
1626939500000|2021-07-22 07:38:20|11265.08|11265.08|11266.2|11266.2|11266.2|11266.2|11265.08|11265.08|0
1626939540000|2021-07-22 07:39:00|11265.47|11265.47|11265.47|11265.47|11265.47|11265.47|11265.47|11265.47|0
1626939620000|2021-07-22 07:40:20|11266.47|11266.47|11266.47|11266.47|11266.47|11266.47|11266.47|11266.47|0
1626939670000|2021-07-22 07:41:10|11269.65|11269.65|11269.65|11269.65|11269.65|11269.65|11269.65|11269.65|0
1626939740000|2021-07-22 07:42:20|11278.5|11278.5|11278.5|11278.5|11278.5|11278.5|11278.5|11278.5|0
1626939760000|2021-07-22 07:42:40|11283.26|11283.26|11283.26|11283.26|11283.26|11283.26|11283.26|11283.26|0
1626939850000|2021-07-22 07:44:10|11285.79|11285.79|11285.79|11285.79|11285.79|11285.79|11285.79|11285.79|0
1626939900000|2021-07-22 07:45:00|11285.31|11285.31|11278.96|11278.96|11285.31|11285.31|11278.96|11278.96|0
1626939910000|2021-07-22 07:45:10|11278.24|11278.24|11278.24|11278.24|11278.24|11278.24|11278.24|11278.24|0
1626940040000|2021-07-22 07:47:20|11275.99|11275.99|11275.99|11275.99|11275.99|11275.99|11275.99|11275.99|0
1626940110000|2021-07-22 07:48:30|11277.58|11277.58|11277.58|11277.58|11277.58|11277.58|11277.58|11277.58|0
1626940120000|2021-07-22 07:48:40|11274.42|11274.42|11274.42|11274.42|11274.42|11274.42|11274.42|11274.42|0
1626940140000|2021-07-22 07:49:00|11269.99|11269.99|11269.99|11269.99|11269.99|11269.99|11269.99|11269.99|0
1626940160000|2021-07-22 07:49:20|11271.11|11271.11|11271.11|11271.11|11271.11|11271.11|11271.11|11271.11|0
1626940180000|2021-07-22 07:49:40|11271.84|11271.84|11271.36|11271.36|11271.84|11271.84|11271.36|11271.36|0
1626940200000|2021-07-22 07:50:00|11266.6|11266.6|11266.6|11266.6|11266.6|11266.6|11266.6|11266.6|0
1626940210000|2021-07-22 07:50:10|11267.72|11267.72|11266.13|11266.13|11267.72|11267.72|11266.13|11266.13|0
1626940280000|2021-07-22 07:51:20|11267.4|11267.4|11267.4|11267.4|11267.4|11267.4|11267.4|11267.4|0
1626940290000|2021-07-22 07:51:30|11265.5|11265.5|11265.5|11265.5|11265.5|11265.5|11265.5|11265.5|0
1626940330000|2021-07-22 07:52:10|11267.09|11267.09|11267.09|11267.09|11267.09|11267.09|11267.09|11267.09|0
1626940360000|2021-07-22 07:52:40|11268.67|11268.67|11268.67|11268.67|11268.67|11268.67|11268.67|11268.67|0
1626940380000|2021-07-22 07:53:00|11270.26|11270.26|11270.74|11270.74|11270.74|11270.74|11270.26|11270.26|0
1626940390000|2021-07-22 07:53:10|11272.17|11272.17|11272.17|11272.17|11272.17|11272.17|11272.17|11272.17|0
1626940430000|2021-07-22 07:53:50|11273.63|11273.63|11273.63|11273.63|11273.63|11273.63|11273.63|11273.63|0
1626940470000|2021-07-22 07:54:30|11274.36|11274.36|11274.36|11274.36|11274.36|11274.36|11274.36|11274.36|0
1626940520000|2021-07-22 07:55:20|11275.48|11275.48|11276.6|11276.6|11276.6|11276.6|11275.48|11275.48|0
1626940570000|2021-07-22 07:56:10|11275.87|11275.87|11275.87|11275.87|11275.87|11275.87|11275.87|11275.87|0
1626940610000|2021-07-22 07:56:50|11279.05|11279.05|11279.05|11279.05|11279.05|11279.05|11279.05|11279.05|0
1626940660000|2021-07-22 07:57:40|11278.33|11278.33|11278.33|11278.33|11278.33|11278.33|11278.33|11278.33|0
1626940670000|2021-07-22 07:57:50|11276.33|11276.33|11274.08|11274.08|11276.33|11276.33|11274.08|11274.08|0
1626940680000|2021-07-22 07:58:00|11275.21|11275.21|11275.21|11275.21|11275.21|11275.21|11275.21|11275.21|0
1626940690000|2021-07-22 07:58:10|11276.79|11276.79|11278.56|11278.56|11278.56|11278.56|11276.79|11276.79|0
1626940790000|2021-07-22 07:59:50|11279.04|11279.04|11278.31|11278.31|11279.04|11279.04|11278.31|11278.31|0
1626940800000|2021-07-22 08:00:00|11276.73|11276.73|11276.73|11276.73|11276.73|11276.73|11276.73|11276.73|0
1626940810000|2021-07-22 08:00:10|11275.73|11275.73|11275.44|11275.44|11275.73|11275.73|11275.44|11275.44|0
1626940820000|2021-07-22 08:00:20|11269.1|11269.1|11266.55|11266.55|11269.1|11269.1|11266.55|11266.55|0
1626940830000|2021-07-22 08:00:30|11265.58|11265.58|11265.58|11265.58|11265.58|11265.58|11265.58|11265.58|0
1626940850000|2021-07-22 08:00:50|11264.85|11264.85|11264.85|11264.85|11264.85|11264.85|11264.85|11264.85|0
1626940860000|2021-07-22 08:01:00|11263.73|11263.73|11263.73|11263.73|11263.73|11263.73|11263.73|11263.73|0
1626940870000|2021-07-22 08:01:10|11266.9|11266.9|11266.9|11266.9|11266.9|11266.9|11266.9|11266.9|0
1626940890000|2021-07-22 08:01:30|11265.32|11265.32|11265.32|11265.32|11265.32|11265.32|11265.32|11265.32|0
1626940930000|2021-07-22 08:02:10|11265.8|11265.8|11264.68|11264.68|11265.8|11265.8|11264.68|11264.68|0
1626940950000|2021-07-22 08:02:30|11263.56|11263.56|11263.56|11263.56|11263.56|11263.56|11263.56|11263.56|0
1626940960000|2021-07-22 08:02:40|11262.43|11262.43|11262.43|11262.43|11262.43|11262.43|11262.43|11262.43|0
1626940990000|2021-07-22 08:03:10|11261.71|11261.71|11261.71|11261.71|11261.71|11261.71|11261.71|11261.71|0
1626941010000|2021-07-22 08:03:30|11260.98|11260.98|11260.98|11260.98|11260.98|11260.98|11260.98|11260.98|0
1626941030000|2021-07-22 08:03:50|11260.49|11260.49|11260.01|11260.01|11260.49|11260.49|11260.01|11260.01|0
1626941100000|2021-07-22 08:05:00|11255.25|11255.25|11255.25|11255.25|11255.25|11255.25|11255.25|11255.25|0
1626941130000|2021-07-22 08:05:30|11255.74|11255.74|11254.88|11254.88|11256.24|11256.24|11254.88|11254.88|0
1626941160000|2021-07-22 08:06:00|11256.46|11256.46|11256.46|11256.46|11256.46|11256.46|11256.46|11256.46|0
1626941180000|2021-07-22 08:06:20|11257.61|11257.61|11260.58|11260.58|11260.58|11260.58|11257.61|11257.61|0
1626941190000|2021-07-22 08:06:30|11259.46|11259.46|11259.46|11259.46|11259.46|11259.46|11259.46|11259.46|0
1626941200000|2021-07-22 08:06:40|11260.58|11260.58|11259.46|11259.46|11260.58|11260.58|11259.46|11259.46|0
1626941210000|2021-07-22 08:06:50|11258|11258|11258|11258|11258|11258|11258|11258|0
1626941220000|2021-07-22 08:07:00|11256.88|11256.88|11256.88|11256.88|11256.88|11256.88|11256.88|11256.88|0
1626941280000|2021-07-22 08:08:00|11255.76|11255.76|11255.76|11255.76|11255.76|11255.76|11255.76|11255.76|0
1626941350000|2021-07-22 08:09:10|11254.64|11254.64|11256.22|11256.22|11256.22|11256.22|11254.64|11254.64|0
1626941360000|2021-07-22 08:09:20|11254.64|11254.64|11254.64|11254.64|11254.64|11254.64|11254.64|11254.64|0
1626941370000|2021-07-22 08:09:30|11257.81|11257.81|11257.81|11257.81|11257.81|11257.81|11257.81|11257.81|0
1626941560000|2021-07-22 08:12:40|11258.29|11258.29|11257.81|11257.81|11258.29|11258.29|11257.81|11257.81|0
1626941620000|2021-07-22 08:13:40|11256.7|11256.7|11256.7|11256.7|11256.7|11256.7|11256.7|11256.7|0
1626941690000|2021-07-22 08:14:50|11255.51|11255.51|11255.51|11255.51|11255.51|11255.51|11255.51|11255.51|0
1626941720000|2021-07-22 08:15:20|11256.62|11256.62|11257.74|11257.74|11257.74|11257.74|11256.62|11256.62|0
1626941750000|2021-07-22 08:15:50|11256.61|11256.61|11255.49|11255.49|11256.61|11256.61|11255.49|11255.49|0
1626941760000|2021-07-22 08:16:00|11252.32|11252.32|11252.32|11252.32|11252.32|11252.32|11252.32|11252.32|0
1626941770000|2021-07-22 08:16:10|11251.36|11251.36|11249.51|11249.51|11251.36|11251.36|11249.51|11249.51|0
1626941780000|2021-07-22 08:16:20|11249.99|11249.99|11256.22|11256.22|11256.22|11256.22|11249.4|11249.4|0
1626941790000|2021-07-22 08:16:30|11259.4|11259.4|11258.67|11258.67|11259.4|11259.4|11258.67|11258.67|0
1626941800000|2021-07-22 08:16:40|11255.49|11255.49|11250.74|11250.74|11255.49|11255.49|11250.74|11250.74|0
1626941810000|2021-07-22 08:16:50|11249.28|11249.28|11252.45|11252.45|11252.45|11252.45|11249.28|11249.28|0
1626941830000|2021-07-22 08:17:10|11249.28|11249.28|11249.28|11249.28|11249.28|11249.28|11249.28|11249.28|0
1626941880000|2021-07-22 08:18:00|11250.4|11250.4|11250.4|11250.4|11250.4|11250.4|11250.4|11250.4|0
1626941940000|2021-07-22 08:19:00|11251.98|11251.98|11251.98|11251.98|11251.98|11251.98|11251.98|11251.98|0
1626941970000|2021-07-22 08:19:30|11253.57|11253.57|11252.61|11252.61|11253.57|11253.57|11252.61|11252.61|0
1626942010000|2021-07-22 08:20:10|11249.43|11249.43|11249.43|11249.43|11249.43|11249.43|11249.43|11249.43|0
1626942030000|2021-07-22 08:20:30|11248.31|11248.31|11244.66|11244.66|11248.31|11248.31|11244.18|11244.18|0
1626942070000|2021-07-22 08:21:10|11245.78|11245.78|11245.78|11245.78|11245.78|11245.78|11245.78|11245.78|0
1626942080000|2021-07-22 08:21:20|11247.37|11247.37|11247.37|11247.37|11247.37|11247.37|11247.37|11247.37|0
1626942110000|2021-07-22 08:21:50|11248.49|11248.49|11248.49|11248.49|11248.49|11248.49|11248.49|11248.49|0
1626942120000|2021-07-22 08:22:00|11247.37|11247.37|11248.49|11248.49|11248.49|11248.49|11247.37|11247.37|0
1626942130000|2021-07-22 08:22:10|11247.37|11247.37|11247.37|11247.37|11247.37|11247.37|11247.37|11247.37|0
1626942140000|2021-07-22 08:22:20|11248.82|11248.82|11248.82|11248.82|11248.82|11248.82|11248.82|11248.82|0
1626942150000|2021-07-22 08:22:30|11248.09|11248.09|11248.09|11248.09|11248.09|11248.09|11248.09|11248.09|0
1626942240000|2021-07-22 08:24:00|11251.27|11251.27|11252.85|11252.85|11252.85|11252.85|11251.27|11251.27|0
1626942250000|2021-07-22 08:24:10|11253.34|11253.34|11253.34|11253.34|11253.34|11253.34|11253.34|11253.34|0
1626942340000|2021-07-22 08:25:40|11254.46|11254.46|11254.46|11254.46|11254.46|11254.46|11254.46|11254.46|0
1626942370000|2021-07-22 08:26:10|11256.39|11256.39|11256.39|11256.39|11256.39|11256.39|11256.39|11256.39|0
1626942380000|2021-07-22 08:26:20|11257.65|11257.65|11260.95|11260.95|11260.95|11260.95|11257.65|11257.65|0
1626942430000|2021-07-22 08:27:10|11262.07|11262.07|11262.07|11262.07|11262.07|11262.07|11262.07|11262.07|0
1626942440000|2021-07-22 08:27:20|11260.18|11260.18|11260.18|11260.18|11260.18|11260.18|11260.18|11260.18|0
1626942670000|2021-07-22 08:31:10|11261.76|11261.76|11261.76|11261.76|11261.76|11261.76|11261.76|11261.76|0
1626942810000|2021-07-22 08:33:30|11263.35|11263.35|11264.31|11264.31|11264.31|11264.31|11263.35|11263.35|0
1626942830000|2021-07-22 08:33:50|11265.42|11265.42|11265.42|11265.42|11265.42|11265.42|11265.42|11265.42|0
1626942930000|2021-07-22 08:35:30|11268.79|11268.79|11269.91|11269.91|11269.91|11269.91|11268.79|11268.79|0
1626942940000|2021-07-22 08:35:40|11272.83|11272.83|11273.31|11273.31|11273.31|11273.31|11272.83|11272.83|0
1626942960000|2021-07-22 08:36:00|11274.27|11274.27|11275.86|11275.86|11275.86|11275.86|11274.27|11274.27|0
1626942970000|2021-07-22 08:36:10|11276.58|11276.58|11276.58|11276.58|11276.58|11276.58|11276.58|11276.58|0
1626943040000|2021-07-22 08:37:20|11277.29|11277.29|11277.29|11277.29|11277.29|11277.29|11277.29|11277.29|0
1626943050000|2021-07-22 08:37:30|11276.7|11276.7|11276.7|11276.7|11276.7|11276.7|11276.7|11276.7|0
1626943070000|2021-07-22 08:37:50|11275.97|11275.97|11275.97|11275.97|11275.97|11275.97|11275.97|11275.97|0
1626943140000|2021-07-22 08:39:00|11277.24|11277.24|11277.24|11277.24|11277.24|11277.24|11277.24|11277.24|0
1626943160000|2021-07-22 08:39:20|11276.6|11276.6|11276.6|11276.6|11276.6|11276.6|11276.6|11276.6|0
1626943170000|2021-07-22 08:39:30|11278.19|11278.19|11278.19|11278.19|11278.19|11278.19|11278.19|11278.19|0
1626943180000|2021-07-22 08:39:40|11274.83|11274.83|11274.83|11274.83|11274.83|11274.83|11274.83|11274.83|0
1626943190000|2021-07-22 08:39:50|11274.1|11274.1|11274.1|11274.1|11274.1|11274.1|11274.1|11274.1|0
1626943200000|2021-07-22 08:40:00|11272.51|11272.51|11272.51|11272.51|11272.51|11272.51|11272.51|11272.51|0
1626943240000|2021-07-22 08:40:40|11269.34|11269.34|11270.44|11270.44|11270.44|11270.44|11268.86|11268.86|0
1626943260000|2021-07-22 08:41:00|11271.71|11271.71|11271.71|11271.71|11271.71|11271.71|11271.71|11271.71|0
1626943280000|2021-07-22 08:41:20|11270.44|11270.44|11266.79|11266.79|11270.44|11270.44|11266.79|11266.79|0
1626943350000|2021-07-22 08:42:30|11265.82|11265.82|11265.82|11265.82|11265.82|11265.82|11265.82|11265.82|0
1626943360000|2021-07-22 08:42:40|11264.7|11264.7|11262.85|11262.85|11264.7|11264.7|11262.85|11262.85|0
1626943370000|2021-07-22 08:42:50|11262.12|11262.12|11262.12|11262.12|11262.12|11262.12|11262.12|11262.12|0
1626943460000|2021-07-22 08:44:20|11262.85|11262.85|11262.85|11262.85|11262.85|11262.85|11262.85|11262.85|0
1626943470000|2021-07-22 08:44:30|11262.12|11262.12|11262.12|11262.12|11262.12|11262.12|11262.12|11262.12|0
1626943520000|2021-07-22 08:45:20|11264.83|11264.83|11266.29|11266.29|11266.29|11266.29|11264.83|11264.83|0
1626943570000|2021-07-22 08:46:10|11267.87|11267.87|11267.87|11267.87|11267.87|11267.87|11267.87|11267.87|0
1626943580000|2021-07-22 08:46:20|11269.32|11269.32|11271.56|11271.56|11271.56|11271.56|11269.32|11269.32|0
1626943610000|2021-07-22 08:46:50|11273.15|11273.15|11273.15|11273.15|11273.15|11273.15|11273.15|11273.15|0
1626943620000|2021-07-22 08:47:00|11273.86|11273.86|11273.86|11273.86|11273.86|11273.86|11273.86|11273.86|0
1626943760000|2021-07-22 08:49:20|11272.28|11272.28|11270.69|11270.69|11272.28|11272.28|11270.69|11270.69|0
1626943770000|2021-07-22 08:49:30|11269.11|11269.11|11268.39|11268.39|11269.11|11269.11|11268.39|11268.39|0
1626943780000|2021-07-22 08:49:40|11267.68|11267.68|11267.68|11267.68|11267.68|11267.68|11267.68|11267.68|0
1626943850000|2021-07-22 08:50:50|11268.39|11268.39|11268.39|11268.39|11268.39|11268.39|11268.39|11268.39|0
1626943860000|2021-07-22 08:51:00|11267.27|11267.27|11267.27|11267.27|11267.27|11267.27|11267.27|11267.27|0
1626943870000|2021-07-22 08:51:10|11268.73|11268.73|11268.73|11268.73|11268.73|11268.73|11268.73|11268.73|0
1626943890000|2021-07-22 08:51:30|11268.25|11268.25|11267.53|11267.53|11268.25|11268.25|11267.53|11267.53|0
1626943910000|2021-07-22 08:51:50|11265.34|11265.34|11265.34|11265.34|11265.34|11265.34|11265.34|11265.34|0
1626943920000|2021-07-22 08:52:00|11264.61|11264.61|11264.61|11264.61|11264.61|11264.61|11264.61|11264.61|0
1626944020000|2021-07-22 08:53:40|11263.9|11263.9|11263.9|11263.9|11263.9|11263.9|11263.9|11263.9|0
1626944110000|2021-07-22 08:55:10|11261.65|11261.65|11262.78|11262.78|11262.78|11262.78|11261.65|11261.65|0
1626944120000|2021-07-22 08:55:20|11265.95|11265.95|11270.24|11270.24|11270.24|11270.24|11265.95|11265.95|0
1626944150000|2021-07-22 08:55:50|11268.66|11268.66|11267.07|11267.07|11268.66|11268.66|11267.07|11267.07|0
1626944170000|2021-07-22 08:56:10|11268.53|11268.53|11268.53|11268.53|11268.53|11268.53|11268.53|11268.53|0
1626944240000|2021-07-22 08:57:20|11266.94|11266.94|11266.94|11266.94|11266.94|11266.94|11266.94|11266.94|0
1626944290000|2021-07-22 08:58:10|11268.53|11268.53|11270.76|11270.76|11270.76|11270.76|11268.53|11268.53|0
1626944310000|2021-07-22 08:58:30|11271.49|11271.49|11271.49|11271.49|11271.49|11271.49|11271.49|11271.49|0
1626944340000|2021-07-22 08:59:00|11272.67|11272.67|11274.85|11274.85|11274.85|11274.85|11272.67|11272.67|0
1626944450000|2021-07-22 09:00:50|11276.75|11276.75|11276.75|11276.75|11276.75|11276.75|11276.75|11276.75|0
1626944460000|2021-07-22 09:01:00|11275.48|11275.48|11275.48|11275.48|11275.48|11275.48|11275.48|11275.48|0
1626944500000|2021-07-22 09:01:40|11275|11275|11275|11275|11275|11275|11275|11275|0
1626944580000|2021-07-22 09:03:00|11276.59|11276.59|11276.59|11276.59|11276.59|11276.59|11276.59|11276.59|0
1626944680000|2021-07-22 09:04:40|11278.17|11278.17|11279.76|11279.76|11279.76|11279.76|11278.17|11278.17|0
1626944740000|2021-07-22 09:05:40|11281.21|11281.21|11283.76|11283.76|11283.76|11283.76|11281.21|11281.21|0
1626944790000|2021-07-22 09:06:30|11281.21|11281.21|11281.21|11281.21|11281.21|11281.21|11281.21|11281.21|0
1626945000000|2021-07-22 09:10:00|11283.45|11283.45|11282.33|11282.33|11283.45|11283.45|11282.33|11282.33|0
1626945020000|2021-07-22 09:10:20|11282.92|11282.92|11282.92|11282.92|11282.92|11282.92|11282.92|11282.92|0
1626945030000|2021-07-22 09:10:30|11287.68|11287.68|11287.68|11287.68|11287.68|11287.68|11287.68|11287.68|0
1626945080000|2021-07-22 09:11:20|11287.19|11287.19|11287.19|11287.19|11287.19|11287.19|11287.19|11287.19|0
1626945110000|2021-07-22 09:11:50|11287.91|11287.91|11287.91|11287.91|11287.91|11287.91|11287.91|11287.91|0
1626945150000|2021-07-22 09:12:30|11291.08|11291.08|11291.08|11291.08|11291.08|11291.08|11291.08|11291.08|0
1626945160000|2021-07-22 09:12:40|11292.67|11292.67|11292.67|11292.67|11292.67|11292.67|11292.67|11292.67|0
1626945170000|2021-07-22 09:12:50|11293.63|11293.63|11293.63|11293.63|11293.63|11293.63|11293.63|11293.63|0
1626945300000|2021-07-22 09:15:00|11294.6|11294.6|11294.6|11294.6|11294.6|11294.6|11294.6|11294.6|0
1626945340000|2021-07-22 09:15:40|11296.84|11296.84|11297.96|11297.96|11297.96|11297.96|11296.84|11296.84|0
1626945360000|2021-07-22 09:16:00|11301.13|11301.13|11301.13|11301.13|11301.13|11301.13|11301.13|11301.13|0
1626945380000|2021-07-22 09:16:20|11302.25|11302.25|11302.25|11302.25|11302.25|11302.25|11302.25|11302.25|0
1626945400000|2021-07-22 09:16:40|11299.08|11299.08|11299.08|11299.08|11299.08|11299.08|11299.08|11299.08|0
1626945410000|2021-07-22 09:16:50|11299.56|11299.56|11299.56|11299.56|11300.28|11300.28|11299.56|11299.56|0
1626945420000|2021-07-22 09:17:00|11297.98|11297.98|11297.98|11297.98|11297.98|11297.98|11297.98|11297.98|0
1626945540000|2021-07-22 09:19:00|11296.39|11296.39|11296.39|11296.39|11296.39|11296.39|11296.39|11296.39|0
1626945630000|2021-07-22 09:20:30|11297.11|11297.11|11298.37|11298.37|11298.37|11298.37|11297.11|11297.11|0
1626945640000|2021-07-22 09:20:40|11299.1|11299.1|11299.1|11299.1|11299.1|11299.1|11299.1|11299.1|0
1626945650000|2021-07-22 09:20:50|11297.02|11297.02|11295.61|11295.61|11297.02|11297.02|11294.48|11294.48|0
1626945660000|2021-07-22 09:21:00|11295.12|11295.12|11298.34|11298.34|11298.34|11298.34|11294.53|11294.53|0
1626945720000|2021-07-22 09:22:00|11299.92|11299.92|11299.92|11299.92|11299.92|11299.92|11299.92|11299.92|0
1626945810000|2021-07-22 09:23:30|11298.8|11298.8|11298.8|11298.8|11298.8|11298.8|11298.8|11298.8|0
1626945880000|2021-07-22 09:24:40|11299.92|11299.92|11299.92|11299.92|11299.92|11299.92|11299.92|11299.92|0
1626945990000|2021-07-22 09:26:30|11298.8|11298.8|11298.8|11298.8|11298.8|11298.8|11298.8|11298.8|0
1626946010000|2021-07-22 09:26:50|11297.68|11297.68|11297.68|11297.68|11297.68|11297.68|11297.68|11297.68|0
1626946040000|2021-07-22 09:27:20|11298.8|11298.8|11298.8|11298.8|11298.8|11298.8|11298.8|11298.8|0
1626946100000|2021-07-22 09:28:20|11299.28|11299.28|11299.28|11299.28|11299.28|11299.28|11299.28|11299.28|0
1626946110000|2021-07-22 09:28:30|11297.7|11297.7|11297.7|11297.7|11297.7|11297.7|11297.7|11297.7|0
1626946140000|2021-07-22 09:29:00|11299.28|11299.28|11299.28|11299.28|11299.28|11299.28|11299.28|11299.28|0
1626946220000|2021-07-22 09:30:20|11300.4|11300.4|11300.4|11300.4|11300.4|11300.4|11300.4|11300.4|0
1626946260000|2021-07-22 09:31:00|11298.82|11298.82|11298.82|11298.82|11298.82|11298.82|11298.82|11298.82|0
1626946280000|2021-07-22 09:31:20|11299.94|11299.94|11301.06|11301.06|11301.06|11301.06|11299.94|11299.94|0
1626946330000|2021-07-22 09:32:10|11302.18|11302.18|11302.91|11302.91|11302.91|11302.91|11301.45|11301.45|0
1626946360000|2021-07-22 09:32:40|11303.88|11303.88|11303.88|11303.88|11303.88|11303.88|11303.88|11303.88|0
1626946420000|2021-07-22 09:33:40|11303.39|11303.39|11303.39|11303.39|11303.39|11303.39|11303.39|11303.39|0
1626946440000|2021-07-22 09:34:00|11301.15|11301.15|11301.15|11301.15|11301.15|11301.15|11301.15|11301.15|0
1626946520000|2021-07-22 09:35:20|11302.74|11302.74|11304.32|11304.32|11304.32|11304.32|11302.74|11302.74|0
1626946530000|2021-07-22 09:35:30|11302.74|11302.74|11302.74|11302.74|11302.74|11302.74|11301.15|11301.15|0
1626946590000|2021-07-22 09:36:30|11299.57|11299.57|11299.57|11299.57|11299.57|11299.57|11299.57|11299.57|0
1626946620000|2021-07-22 09:37:00|11296.39|11296.39|11294.46|11294.46|11296.39|11296.39|11294.46|11294.46|0
1626946680000|2021-07-22 09:38:00|11295.19|11295.19|11295.19|11295.19|11295.19|11295.19|11295.19|11295.19|0
1626946750000|2021-07-22 09:39:10|11294.07|11294.07|11293.59|11293.59|11294.07|11294.07|11293.59|11293.59|0
1626946800000|2021-07-22 09:40:00|11295.18|11295.18|11295.18|11295.18|11295.18|11295.18|11295.18|11295.18|0
1626946810000|2021-07-22 09:40:10|11296.76|11296.76|11296.76|11296.76|11296.76|11296.76|11296.76|11296.76|0
1626946870000|2021-07-22 09:41:10|11297.73|11297.73|11299.31|11299.31|11299.31|11299.31|11297.73|11297.73|0
1626946890000|2021-07-22 09:41:30|11300.43|11300.43|11300.43|11300.43|11300.43|11300.43|11300.43|11300.43|0
1626946910000|2021-07-22 09:41:50|11301.16|11301.16|11301.16|11301.16|11301.16|11301.16|11301.16|11301.16|0
1626946960000|2021-07-22 09:42:40|11302.75|11302.75|11302.75|11302.75|11302.75|11302.75|11302.75|11302.75|0
1626947110000|2021-07-22 09:45:10|11301.63|11301.63|11301.63|11301.63|11301.63|11301.63|11301.63|11301.63|0
1626947130000|2021-07-22 09:45:30|11303.85|11303.85|11303.85|11303.85|11303.85|11303.85|11303.85|11303.85|0
1626947150000|2021-07-22 09:45:50|11303.12|11303.12|11302.41|11302.41|11303.12|11303.12|11302.41|11302.41|0
1626947240000|2021-07-22 09:47:20|11303.12|11303.12|11303.12|11303.12|11303.12|11303.12|11303.12|11303.12|0
1626947290000|2021-07-22 09:48:10|11304.71|11304.71|11304.71|11304.71|11304.71|11304.71|11304.71|11304.71|0
1626947300000|2021-07-22 09:48:20|11303.98|11303.98|11303.98|11303.98|11303.98|11303.98|11303.98|11303.98|0
1626947310000|2021-07-22 09:48:30|11303.25|11303.25|11303.25|11303.25|11303.25|11303.25|11303.25|11303.25|0
1626947340000|2021-07-22 09:49:00|11304.7|11304.7|11304.7|11304.7|11304.7|11304.7|11304.7|11304.7|0
1626947470000|2021-07-22 09:51:10|11306.94|11306.94|11306.94|11306.94|11306.94|11306.94|11306.94|11306.94|0
1626947730000|2021-07-22 09:55:30|11308.06|11308.06|11308.06|11308.06|11308.06|11308.06|11308.06|11308.06|0
1626947750000|2021-07-22 09:55:50|11308.79|11308.79|11308.79|11308.79|11308.79|11308.79|11308.79|11308.79|0
1626947760000|2021-07-22 09:56:00|11307.2|11307.2|11305.62|11305.62|11307.2|11307.2|11305.62|11305.62|0
1626947790000|2021-07-22 09:56:30|11306.35|11306.35|11306.35|11306.35|11306.35|11306.35|11306.35|11306.35|0
1626947830000|2021-07-22 09:57:10|11305.63|11305.63|11304.45|11304.45|11305.63|11305.63|11304.45|11304.45|0
1626947840000|2021-07-22 09:57:20|11305.41|11305.41|11305.41|11305.41|11305.41|11305.41|11305.41|11305.41|0
1626947940000|2021-07-22 09:59:00|11308.58|11308.58|11308.58|11308.58|11308.58|11308.58|11308.58|11308.58|0
1626947950000|2021-07-22 09:59:10|11310.17|11310.17|11310.17|11310.17|11310.17|11310.17|11310.17|11310.17|0
1626947980000|2021-07-22 09:59:40|11310.65|11310.65|11310.65|11310.65|11310.65|11310.65|11310.65|11310.65|0
1626948040000|2021-07-22 10:00:40|11311.37|11311.37|11312.08|11312.08|11312.08|11312.08|11311.37|11311.37|0
1626948170000|2021-07-22 10:02:50|11310.82|11310.82|11309.55|11309.55|11310.82|11310.82|11309.55|11309.55|0
1626948180000|2021-07-22 10:03:00|11308.92|11308.92|11308.92|11308.92|11308.92|11308.92|11307.8|11307.8|0
1626948190000|2021-07-22 10:03:10|11310.19|11310.19|11310.19|11310.19|11310.19|11310.19|11310.19|11310.19|0
1626948200000|2021-07-22 10:03:20|11308.92|11308.92|11308.29|11308.29|11308.92|11308.92|11308.29|11308.29|0
1626948210000|2021-07-22 10:03:30|11308.77|11308.77|11308.77|11308.77|11308.77|11308.77|11308.77|11308.77|0
1626948220000|2021-07-22 10:03:40|11309.73|11309.73|11309.73|11309.73|11309.73|11309.73|11309.73|11309.73|0
1626948260000|2021-07-22 10:04:20|11312.91|11312.91|11312.91|11312.91|11312.91|11312.91|11312.91|11312.91|0
1626948320000|2021-07-22 10:05:20|11309.87|11309.87|11309.87|11309.87|11309.87|11309.87|11309.87|11309.87|0
1626948330000|2021-07-22 10:05:30|11308.29|11308.29|11308.29|11308.29|11308.29|11308.29|11308.29|11308.29|0
1626948350000|2021-07-22 10:05:50|11307.56|11307.56|11307.56|11307.56|11307.56|11307.56|11307.56|11307.56|0
1626948440000|2021-07-22 10:07:20|11310.73|11310.73|11310.73|11310.73|11310.73|11310.73|11310.73|11310.73|0
1626948490000|2021-07-22 10:08:10|11312.32|11312.32|11312.32|11312.32|11312.32|11312.32|11312.32|11312.32|0
1626948510000|2021-07-22 10:08:30|11313.9|11313.9|11313.9|11313.9|11313.9|11313.9|11313.9|11313.9|0
1626948530000|2021-07-22 10:08:50|11315.49|11315.49|11315.49|11315.49|11315.49|11315.49|11315.49|11315.49|0
1626948540000|2021-07-22 10:09:00|11315.97|11315.97|11317.56|11317.56|11317.56|11317.56|11315.97|11315.97|0
1626948550000|2021-07-22 10:09:10|11318.29|11318.29|11318.29|11318.29|11318.29|11318.29|11318.29|11318.29|0
1626948570000|2021-07-22 10:09:30|11319.87|11319.87|11321.46|11321.46|11323.7|11323.7|11319.87|11319.87|0
1626948580000|2021-07-22 10:09:40|11320.34|11320.34|11320.34|11320.34|11320.34|11320.34|11320.34|11320.34|0
1626948590000|2021-07-22 10:09:50|11321.92|11321.92|11321.92|11321.92|11321.92|11321.92|11321.92|11321.92|0
1626948600000|2021-07-22 10:10:00|11322.4|11322.4|11322.89|11322.89|11322.89|11322.89|11322.4|11322.4|0
1626948610000|2021-07-22 10:10:10|11323.6|11323.6|11323.6|11323.6|11323.6|11323.6|11323.6|11323.6|0
1626948630000|2021-07-22 10:10:30|11325.19|11325.19|11324.81|11324.81|11327.26|11327.26|11324.81|11324.81|0
1626948650000|2021-07-22 10:10:50|11323.23|11323.23|11323.23|11323.23|11323.23|11323.23|11323.23|11323.23|0
1626948670000|2021-07-22 10:11:10|11321.64|11321.64|11321.64|11321.64|11321.64|11321.64|11321.64|11321.64|0
1626948690000|2021-07-22 10:11:30|11323.71|11323.71|11323.71|11323.71|11323.71|11323.71|11323.71|11323.71|0
1626948730000|2021-07-22 10:12:10|11320.54|11320.54|11323.71|11323.71|11323.71|11323.71|11320.54|11320.54|0
1626948750000|2021-07-22 10:12:30|11325.93|11325.93|11325.93|11325.93|11325.93|11325.93|11325.93|11325.93|0
1626948770000|2021-07-22 10:12:50|11326.41|11326.41|11327.14|11327.14|11327.14|11327.14|11326.41|11326.41|0
1626948810000|2021-07-22 10:13:30|11328.27|11328.27|11328.98|11328.98|11330.57|11330.57|11328.27|11328.27|0
1626948820000|2021-07-22 10:13:40|11330.57|11330.57|11330.57|11330.57|11330.57|11330.57|11330.57|11330.57|0
1626948840000|2021-07-22 10:14:00|11331.53|11331.53|11331.53|11331.53|11331.53|11331.53|11331.53|11331.53|0
1626948900000|2021-07-22 10:15:00|11332.01|11332.01|11332.01|11332.01|11332.01|11332.01|11332.01|11332.01|0
1626948910000|2021-07-22 10:15:10|11328.84|11328.84|11328.84|11328.84|11328.84|11328.84|11328.84|11328.84|0
1626948970000|2021-07-22 10:16:10|11327.88|11327.88|11327.88|11327.88|11327.88|11327.88|11327.88|11327.88|0
1626949110000|2021-07-22 10:18:30|11327.4|11327.4|11327.4|11327.4|11327.4|11327.4|11327.4|11327.4|0
1626949200000|2021-07-22 10:20:00|11328.11|11328.11|11328.11|11328.11|11328.11|11328.11|11328.11|11328.11|0
1626949230000|2021-07-22 10:20:30|11331.28|11331.28|11329.7|11329.7|11331.28|11331.28|11329.7|11329.7|0
1626949260000|2021-07-22 10:21:00|11328.11|11328.11|11328.11|11328.11|11328.11|11328.11|11328.11|11328.11|0
1626949440000|2021-07-22 10:24:00|11326.52|11326.52|11324.94|11324.94|11326.52|11326.52|11324.94|11324.94|0
1626949450000|2021-07-22 10:24:10|11324.21|11324.21|11323.09|11323.09|11324.21|11324.21|11323.09|11323.09|0
1626949470000|2021-07-22 10:24:30|11322.36|11322.36|11321.39|11321.39|11322.36|11322.36|11321.39|11321.39|0
1626949490000|2021-07-22 10:24:50|11316.64|11316.64|11315.05|11315.05|11316.64|11316.64|11315.05|11315.05|0
1626949530000|2021-07-22 10:25:30|11314.33|11314.33|11314.33|11314.33|11314.33|11314.33|11314.33|11314.33|0
1626949550000|2021-07-22 10:25:50|11313.85|11313.85|11313.37|11313.37|11313.85|11313.85|11313.37|11313.37|0
1626949560000|2021-07-22 10:26:00|11312.25|11312.25|11312.25|11312.25|11312.25|11312.25|11312.25|11312.25|0
1626949570000|2021-07-22 10:26:10|11315.42|11315.42|11317.01|11317.01|11317.01|11317.01|11315.42|11315.42|0
1626949630000|2021-07-22 10:27:10|11320.18|11320.18|11320.18|11320.18|11320.18|11320.18|11320.18|11320.18|0
1626949700000|2021-07-22 10:28:20|11317.01|11317.01|11317.01|11317.01|11317.01|11317.01|11317.01|11317.01|0
1626949800000|2021-07-22 10:30:00|11316.52|11316.52|11316.52|11316.52|11316.52|11316.52|11316.52|11316.52|0
1626949860000|2021-07-22 10:31:00|11318.11|11318.11|11318.11|11318.11|11318.11|11318.11|11318.11|11318.11|0
1626949920000|2021-07-22 10:32:00|11316.99|11316.99|11316.99|11316.99|11316.99|11316.99|11316.99|11316.99|0
1626949960000|2021-07-22 10:32:40|11315.4|11315.4|11315.4|11315.4|11315.4|11315.4|11315.4|11315.4|0
1626949990000|2021-07-22 10:33:10|11314.67|11314.67|11314.67|11314.67|11314.67|11314.67|11314.67|11314.67|0
1626950110000|2021-07-22 10:35:10|11313.55|11313.55|11313.55|11313.55|11313.55|11313.55|11313.55|11313.55|0
1626950130000|2021-07-22 10:35:30|11314.67|11314.67|11312.43|11312.43|11315.79|11315.79|11312.43|11312.43|0
1626950140000|2021-07-22 10:35:40|11313.55|11313.55|11313.55|11313.55|11313.55|11313.55|11313.55|11313.55|0
1626950160000|2021-07-22 10:36:00|11315.14|11315.14|11315.14|11315.14|11315.14|11315.14|11315.14|11315.14|0
1626950190000|2021-07-22 10:36:30|11316.72|11316.72|11316.72|11316.72|11316.72|11316.72|11316.72|11316.72|0
1626950210000|2021-07-22 10:36:50|11320.09|11320.09|11320.09|11320.09|11320.09|11320.09|11320.09|11320.09|0
1626950420000|2021-07-22 10:40:20|11321.67|11321.67|11321.67|11321.67|11321.67|11321.67|11321.67|11321.67|0
1626950450000|2021-07-22 10:40:50|11321.19|11321.19|11322.16|11322.16|11322.16|11322.16|11321.19|11321.19|0
1626950460000|2021-07-22 10:41:00|11322.64|11322.64|11322.64|11322.64|11322.64|11322.64|11322.64|11322.64|0
1626950490000|2021-07-22 10:41:30|11323.12|11323.12|11323.12|11323.12|11323.12|11323.12|11323.12|11323.12|0
1626950510000|2021-07-22 10:41:50|11323.6|11323.6|11323.6|11323.6|11323.6|11323.6|11323.6|11323.6|0
1626950540000|2021-07-22 10:42:20|11325.19|11325.19|11325.19|11325.19|11325.19|11325.19|11325.19|11325.19|0
1626950620000|2021-07-22 10:43:40|11324.6|11324.6|11324.6|11324.6|11324.6|11324.6|11324.6|11324.6|0
1626950640000|2021-07-22 10:44:00|11323.01|11323.01|11323.01|11323.01|11323.01|11323.01|11321.43|11321.43|0
1626950650000|2021-07-22 10:44:10|11324.6|11324.6|11324.6|11324.6|11324.6|11324.6|11324.6|11324.6|0
1626950700000|2021-07-22 10:45:00|11325.56|11325.56|11325.56|11325.56|11325.56|11325.56|11325.56|11325.56|0
1626950710000|2021-07-22 10:45:10|11323.98|11323.98|11323.98|11323.98|11323.98|11323.98|11323.98|11323.98|0
1626950740000|2021-07-22 10:45:40|11325.56|11325.56|11325.56|11325.56|11325.56|11325.56|11325.56|11325.56|0
1626950820000|2021-07-22 10:47:00|11326.04|11326.04|11326.04|11326.04|11326.04|11326.04|11326.04|11326.04|0
1626950830000|2021-07-22 10:47:10|11327.17|11327.17|11328.29|11328.29|11328.29|11328.29|11327.17|11327.17|0
1626950850000|2021-07-22 10:47:30|11329.02|11329.02|11329.75|11329.75|11329.75|11329.75|11329.02|11329.02|0
1626950860000|2021-07-22 10:47:40|11330.48|11330.48|11330.94|11330.94|11330.94|11330.94|11329.35|11329.35|0
1626950880000|2021-07-22 10:48:00|11332.06|11332.06|11332.06|11332.06|11332.06|11332.06|11332.06|11332.06|0
1626950900000|2021-07-22 10:48:20|11333.18|11333.18|11333.18|11333.18|11333.18|11333.18|11333.18|11333.18|0
1626950940000|2021-07-22 10:49:00|11332.45|11332.45|11335.03|11335.03|11335.03|11335.03|11332.45|11332.45|0
1626950960000|2021-07-22 10:49:20|11336.62|11336.62|11338.21|11338.21|11338.21|11338.21|11336.62|11336.62|0
1626950980000|2021-07-22 10:49:40|11338.93|11338.93|11338.93|11338.93|11338.93|11338.93|11338.93|11338.93|0
1626951000000|2021-07-22 10:50:00|11339.66|11339.66|11339.66|11339.66|11339.66|11339.66|11339.66|11339.66|0
1626951030000|2021-07-22 10:50:30|11340.39|11340.39|11340.39|11340.39|11340.39|11340.39|11340.39|11340.39|0
1626951050000|2021-07-22 10:50:50|11341.52|11341.52|11341.52|11341.52|11341.52|11341.52|11341.52|11341.52|0
1626951060000|2021-07-22 10:51:00|11342.97|11342.97|11344.75|11344.75|11344.75|11344.75|11342.97|11342.97|0
1626951070000|2021-07-22 10:51:10|11345.34|11345.34|11345.34|11345.34|11345.34|11345.34|11345.34|11345.34|0
1626951150000|2021-07-22 10:52:30|11346.93|11346.93|11346.93|11346.93|11346.93|11346.93|11346.93|11346.93|0
1626951170000|2021-07-22 10:52:50|11347.66|11347.66|11347.66|11347.66|11347.66|11347.66|11347.66|11347.66|0
1626951200000|2021-07-22 10:53:20|11348.84|11348.84|11348.84|11348.84|11348.84|11348.84|11348.84|11348.84|0
1626951250000|2021-07-22 10:54:10|11344.08|11344.08|11345.67|11345.67|11345.67|11345.67|11344.08|11344.08|0
1626951260000|2021-07-22 10:54:20|11347.25|11347.25|11347.25|11347.25|11347.25|11347.25|11347.25|11347.25|0
1626951280000|2021-07-22 10:54:40|11348.7|11348.7|11348.7|11348.7|11349.66|11349.66|11348.7|11348.7|0
1626951290000|2021-07-22 10:54:50|11349.18|11349.18|11349.18|11349.18|11349.18|11349.18|11349.18|11349.18|0
1626951300000|2021-07-22 10:55:00|11348.7|11348.7|11348.7|11348.7|11348.7|11348.7|11348.7|11348.7|0
1626951310000|2021-07-22 10:55:10|11347.11|11347.11|11342.82|11342.82|11347.11|11347.11|11342.82|11342.82|0
1626951320000|2021-07-22 10:55:20|11343.78|11343.78|11343.78|11343.78|11343.78|11343.78|11343.78|11343.78|0
1626951350000|2021-07-22 10:55:50|11344.27|11344.27|11344.27|11344.27|11344.27|11344.27|11344.27|11344.27|0
1626951360000|2021-07-22 10:56:00|11345.85|11345.85|11345.85|11345.85|11345.85|11345.85|11345.85|11345.85|0
1626951370000|2021-07-22 10:56:10|11345.12|11345.12|11345.61|11345.61|11345.61|11345.61|11345.12|11345.12|0
1626951390000|2021-07-22 10:56:30|11344.02|11344.02|11346.33|11346.33|11346.33|11346.33|11344.02|11344.02|0
1626951400000|2021-07-22 10:56:40|11347.06|11347.06|11345.96|11345.96|11347.55|11347.55|11345.96|11345.96|0
1626951410000|2021-07-22 10:56:50|11350.72|11350.72|11350.72|11350.72|11350.72|11350.72|11350.72|11350.72|0
1626951420000|2021-07-22 10:57:00|11349.13|11349.13|11349.13|11349.13|11349.13|11349.13|11349.13|11349.13|0
1626951430000|2021-07-22 10:57:10|11348.17|11348.17|11348.17|11348.17|11348.17|11348.17|11348.17|11348.17|0
1626951440000|2021-07-22 10:57:20|11346.58|11346.58|11346.58|11346.58|11346.58|11346.58|11346.58|11346.58|0
1626951460000|2021-07-22 10:57:40|11347.31|11347.31|11348.9|11348.9|11348.9|11348.9|11347.31|11347.31|0
1626951480000|2021-07-22 10:58:00|11348.42|11348.42|11350|11350|11350|11350|11347.93|11347.93|0
1626951500000|2021-07-22 10:58:20|11346.83|11346.83|11345.87|11345.87|11346.83|11346.83|11345.87|11345.87|0
1626951510000|2021-07-22 10:58:30|11344.41|11344.41|11343.28|11343.28|11344.41|11344.41|11343.28|11343.28|0
1626951530000|2021-07-22 10:58:50|11343.77|11343.77|11343.77|11343.77|11343.77|11343.77|11343.77|11343.77|0
1626951540000|2021-07-22 10:59:00|11344.89|11344.89|11344.89|11344.89|11344.89|11344.89|11344.89|11344.89|0
1626951550000|2021-07-22 10:59:10|11343.92|11343.92|11343.92|11343.92|11343.92|11343.92|11343.92|11343.92|0
1626951560000|2021-07-22 10:59:20|11344.89|11344.89|11343.92|11343.92|11344.89|11344.89|11343.92|11343.92|0
1626951570000|2021-07-22 10:59:30|11343.19|11343.19|11344.41|11344.41|11344.41|11344.41|11343.19|11343.19|0
1626951580000|2021-07-22 10:59:40|11344.89|11344.89|11348.89|11348.89|11348.89|11348.89|11344.89|11344.89|0
1626951590000|2021-07-22 10:59:50|11344.89|11344.89|11342.32|11342.32|11344.89|11344.89|11342.32|11342.32|0
1626951600000|2021-07-22 11:00:00|11344.56|11344.56|11348.3|11348.3|11348.3|11348.3|11344.56|11344.56|0
1626951610000|2021-07-22 11:00:10|11349.01|11349.01|11350.6|11350.6|11350.6|11350.6|11349.01|11349.01|0
1626951640000|2021-07-22 11:00:40|11347.43|11347.43|11347.43|11347.43|11347.43|11347.43|11347.43|11347.43|0
1626951700000|2021-07-22 11:01:40|11348.54|11348.54|11348.54|11348.54|11348.54|11348.54|11348.54|11348.54|0
1626951710000|2021-07-22 11:01:50|11347.42|11347.42|11347.42|11347.42|11347.42|11347.42|11347.42|11347.42|0
1626951720000|2021-07-22 11:02:00|11348.38|11348.38|11348.38|11348.38|11348.38|11348.38|11348.38|11348.38|0
1626951750000|2021-07-22 11:02:30|11346.95|11346.95|11346.95|11346.95|11346.95|11346.95|11346.95|11346.95|0
1626951760000|2021-07-22 11:02:40|11345.37|11345.37|11345.37|11345.37|11345.37|11345.37|11345.37|11345.37|0
1626951790000|2021-07-22 11:03:10|11346.08|11346.08|11347.67|11347.67|11347.67|11347.67|11346.08|11346.08|0
1626951810000|2021-07-22 11:03:30|11349.25|11349.25|11349.25|11349.25|11349.25|11349.25|11349.25|11349.25|0
1626951900000|2021-07-22 11:05:00|11349.97|11349.97|11349.97|11349.97|11349.97|11349.97|11349.97|11349.97|0
1626951930000|2021-07-22 11:05:30|11350.45|11350.45|11351.41|11351.41|11351.41|11351.41|11349.82|11349.82|0
1626951940000|2021-07-22 11:05:40|11353|11353|11353|11353|11353|11353|11353|11353|0
1626951950000|2021-07-22 11:05:50|11353.72|11353.72|11353.72|11353.72|11353.72|11353.72|11353.72|11353.72|0
1626951970000|2021-07-22 11:06:10|11355.3|11355.3|11352.13|11352.13|11355.3|11355.3|11352.13|11352.13|0
1626951990000|2021-07-22 11:06:30|11352.61|11352.61|11357.04|11357.04|11357.04|11357.04|11352.61|11352.61|0
1626952000000|2021-07-22 11:06:40|11360.21|11360.21|11360.21|11360.21|11360.21|11360.21|11360.21|11360.21|0
1626952010000|2021-07-22 11:06:50|11361.8|11361.8|11358.63|11358.63|11361.8|11361.8|11357.04|11357.04|0
1626952020000|2021-07-22 11:07:00|11358.14|11358.14|11358.14|11358.14|11358.14|11358.14|11358.14|11358.14|0
1626952050000|2021-07-22 11:07:30|11356.56|11356.56|11356.56|11356.56|11356.56|11356.56|11356.56|11356.56|0
1626952070000|2021-07-22 11:07:50|11357.27|11357.27|11357.27|11357.27|11357.27|11357.27|11357.27|11357.27|0
1626952090000|2021-07-22 11:08:10|11355.69|11355.69|11355.69|11355.69|11355.69|11355.69|11355.69|11355.69|0
1626952210000|2021-07-22 11:10:10|11354.57|11354.57|11354.57|11354.57|11354.57|11354.57|11354.57|11354.57|0
1626952230000|2021-07-22 11:10:30|11356.15|11356.15|11356.15|11356.15|11356.15|11356.15|11356.15|11356.15|0
1626952240000|2021-07-22 11:10:40|11354.69|11354.69|11354.69|11354.69|11354.69|11354.69|11354.69|11354.69|0
1626952300000|2021-07-22 11:11:40|11353.43|11353.43|11353.43|11353.43|11353.43|11353.43|11353.43|11353.43|0
1626952320000|2021-07-22 11:12:00|11351.53|11351.53|11351.53|11351.53|11351.53|11351.53|11351.53|11351.53|0
1626952360000|2021-07-22 11:12:40|11352.65|11352.65|11352.65|11352.65|11352.65|11352.65|11352.65|11352.65|0
1626952400000|2021-07-22 11:13:20|11351.69|11351.69|11351.69|11351.69|11351.69|11351.69|11351.69|11351.69|0
1626952420000|2021-07-22 11:13:40|11353.27|11353.27|11353.27|11353.27|11353.27|11353.27|11353.27|11353.27|0
1626952430000|2021-07-22 11:13:50|11353.76|11353.76|11354.24|11354.24|11354.24|11354.24|11353.76|11353.76|0
1626952510000|2021-07-22 11:15:10|11352|11352|11352|11352|11352|11352|11352|11352|0
1626952520000|2021-07-22 11:15:20|11350.41|11350.41|11350.41|11350.41|11350.41|11350.41|11350.41|11350.41|0
1626952620000|2021-07-22 11:17:00|11349.68|11349.68|11349.68|11349.68|11349.68|11349.68|11349.68|11349.68|0
1626952650000|2021-07-22 11:17:30|11348.09|11348.09|11348.09|11348.09|11348.09|11348.09|11348.09|11348.09|0
1626952710000|2021-07-22 11:18:30|11349.68|11349.68|11349.68|11349.68|11349.68|11349.68|11349.68|11349.68|0
1626952810000|2021-07-22 11:20:10|11348.56|11348.56|11348.56|11348.56|11348.56|11348.56|11348.56|11348.56|0
1626952820000|2021-07-22 11:20:20|11349.68|11349.68|11349.68|11349.68|11349.68|11349.68|11349.68|11349.68|0
1626952890000|2021-07-22 11:21:30|11348.95|11348.95|11348.95|11348.95|11348.95|11348.95|11348.95|11348.95|0
1626952930000|2021-07-22 11:22:10|11349.68|11349.68|11349.68|11349.68|11349.68|11349.68|11349.68|11349.68|0
1626952960000|2021-07-22 11:22:40|11348.56|11348.56|11348.56|11348.56|11348.56|11348.56|11348.56|11348.56|0
1626953050000|2021-07-22 11:24:10|11346.97|11346.97|11346.97|11346.97|11346.97|11346.97|11346.97|11346.97|0
1626953090000|2021-07-22 11:24:50|11345.39|11345.39|11345.39|11345.39|11345.39|11345.39|11345.39|11345.39|0
1626953200000|2021-07-22 11:26:40|11344.8|11344.8|11344.2|11344.2|11344.8|11344.8|11344.2|11344.2|0
1626953260000|2021-07-22 11:27:40|11343.47|11343.47|11341.03|11341.03|11343.47|11343.47|11340.3|11340.3|0
1626953280000|2021-07-22 11:28:00|11340.07|11340.07|11340.8|11340.8|11340.8|11340.8|11340.07|11340.07|0
1626953320000|2021-07-22 11:28:40|11341.53|11341.53|11342.26|11342.26|11342.26|11342.26|11341.53|11341.53|0
1626953340000|2021-07-22 11:29:00|11340.11|11340.11|11339.39|11339.39|11340.82|11340.82|11339.39|11339.39|0
1626953350000|2021-07-22 11:29:10|11340.11|11340.11|11339.14|11339.14|11340.11|11340.11|11339.14|11339.14|0
1626953360000|2021-07-22 11:29:20|11337.56|11337.56|11337.56|11337.56|11337.56|11337.56|11337.56|11337.56|0
1626953390000|2021-07-22 11:29:50|11336.97|11336.97|11336.97|11336.97|11336.97|11336.97|11336.97|11336.97|0
1626953400000|2021-07-22 11:30:00|11336.24|11336.24|11336.24|11336.24|11336.24|11336.24|11336.24|11336.24|0
1626953450000|2021-07-22 11:30:50|11335.27|11335.27|11335.27|11335.27|11335.27|11335.27|11335.27|11335.27|0
1626953480000|2021-07-22 11:31:20|11333.69|11333.69|11333.69|11333.69|11333.69|11333.69|11333.69|11333.69|0
1626953490000|2021-07-22 11:31:30|11332.96|11332.96|11334.54|11334.54|11334.54|11334.54|11332.96|11332.96|0
1626953510000|2021-07-22 11:31:50|11332.96|11332.96|11332.96|11332.96|11332.96|11332.96|11332.96|11332.96|0
1626953650000|2021-07-22 11:34:10|11334.54|11334.54|11336.61|11336.61|11336.61|11336.61|11334.54|11334.54|0
1626953700000|2021-07-22 11:35:00|11337.73|11337.73|11337.73|11337.73|11337.73|11337.73|11337.73|11337.73|0
1626953730000|2021-07-22 11:35:30|11340.91|11340.91|11340.91|11340.91|11340.91|11340.91|11340.91|11340.91|0
1626953750000|2021-07-22 11:35:50|11341.62|11341.62|11341.62|11341.62|11341.62|11341.62|11341.62|11341.62|0
1626953800000|2021-07-22 11:36:40|11342.34|11342.34|11342.34|11342.34|11342.34|11342.34|11342.34|11342.34|0
1626953820000|2021-07-22 11:37:00|11340.75|11340.75|11340.75|11340.75|11340.75|11340.75|11340.75|11340.75|0
1626953850000|2021-07-22 11:37:30|11340.02|11340.02|11340.02|11340.02|11340.02|11340.02|11340.02|11340.02|0
1626953860000|2021-07-22 11:37:40|11338.9|11338.9|11338.9|11338.9|11338.9|11338.9|11338.9|11338.9|0
1626953890000|2021-07-22 11:38:10|11337.31|11337.31|11337.31|11337.31|11337.31|11337.31|11337.31|11337.31|0
1626953930000|2021-07-22 11:38:50|11338.43|11338.43|11338.43|11338.43|11338.43|11338.43|11338.43|11338.43|0
1626954040000|2021-07-22 11:40:40|11336.85|11336.85|11334.14|11334.14|11336.85|11336.85|11334.14|11334.14|0
1626954080000|2021-07-22 11:41:20|11332.56|11332.56|11332.56|11332.56|11332.56|11332.56|11332.56|11332.56|0
1626954100000|2021-07-22 11:41:40|11333.19|11333.19|11333.19|11333.19|11333.19|11333.19|11333.19|11333.19|0
1626954110000|2021-07-22 11:41:50|11336.36|11336.36|11336.36|11336.36|11336.36|11336.36|11336.36|11336.36|0
1626954150000|2021-07-22 11:42:30|11337.95|11337.95|11337.95|11337.95|11337.95|11337.95|11337.95|11337.95|0
1626954160000|2021-07-22 11:42:40|11339.53|11339.53|11339.53|11339.53|11339.53|11339.53|11339.53|11339.53|0
1626954220000|2021-07-22 11:43:40|11338.82|11338.82|11338.82|11338.82|11338.82|11338.82|11338.82|11338.82|0
1626954230000|2021-07-22 11:43:50|11337.36|11337.36|11337.36|11337.36|11337.36|11337.36|11337.36|11337.36|0
1626954240000|2021-07-22 11:44:00|11338.82|11338.82|11338.33|11338.33|11338.82|11338.82|11338.33|11338.33|0
1626954250000|2021-07-22 11:44:10|11337.62|11337.62|11337.62|11337.62|11337.62|11337.62|11337.62|11337.62|0
1626954290000|2021-07-22 11:44:50|11339.21|11339.21|11339.21|11339.21|11339.21|11339.21|11339.21|11339.21|0
1626954320000|2021-07-22 11:45:20|11339.69|11339.69|11339.69|11339.69|11339.69|11339.69|11339.69|11339.69|0
1626954360000|2021-07-22 11:46:00|11338.23|11338.23|11339.81|11339.81|11339.81|11339.81|11338.23|11338.23|0
1626954420000|2021-07-22 11:47:00|11338.23|11338.23|11338.82|11338.82|11338.82|11338.82|11338.23|11338.23|0
1626954460000|2021-07-22 11:47:40|11339.55|11339.55|11339.55|11339.55|11339.55|11339.55|11339.55|11339.55|0
1626954510000|2021-07-22 11:48:30|11340.28|11340.28|11338.69|11338.69|11340.28|11340.28|11337.11|11337.11|0
1626954520000|2021-07-22 11:48:40|11339.41|11339.41|11339.41|11339.41|11339.41|11339.41|11339.41|11339.41|0
1626954530000|2021-07-22 11:48:50|11339.89|11339.89|11339.89|11339.89|11339.89|11339.89|11339.89|11339.89|0
1626954610000|2021-07-22 11:50:10|11340.37|11340.37|11341.96|11341.96|11341.96|11341.96|11340.37|11340.37|0
1626954620000|2021-07-22 11:50:20|11343.54|11343.54|11344.03|11344.03|11344.03|11344.03|11343.54|11343.54|0
1626954630000|2021-07-22 11:50:30|11345.15|11345.15|11345.15|11345.15|11345.15|11345.15|11345.15|11345.15|0
1626954650000|2021-07-22 11:50:50|11343.56|11343.56|11341.98|11341.98|11343.56|11343.56|11341.98|11341.98|0
1626954660000|2021-07-22 11:51:00|11343.87|11343.87|11343.87|11343.87|11343.87|11343.87|11343.87|11343.87|0
1626954700000|2021-07-22 11:51:40|11344.36|11344.36|11344.36|11344.36|11344.36|11344.36|11344.36|11344.36|0
1626954740000|2021-07-22 11:52:20|11345.48|11345.48|11345.48|11345.48|11345.48|11345.48|11345.48|11345.48|0
1626954750000|2021-07-22 11:52:30|11346.6|11346.6|11346.6|11346.6|11346.6|11346.6|11346.6|11346.6|0
1626954760000|2021-07-22 11:52:40|11347.33|11347.33|11347.33|11347.33|11347.33|11347.33|11347.33|11347.33|0
1626954830000|2021-07-22 11:53:50|11350.5|11350.5|11350.5|11350.5|11350.5|11350.5|11350.5|11350.5|0
1626954840000|2021-07-22 11:54:00|11349.91|11349.91|11350.87|11350.87|11350.87|11350.87|11349.91|11349.91|0
1626954850000|2021-07-22 11:54:10|11352.46|11352.46|11352.46|11352.46|11352.46|11352.46|11352.46|11352.46|0
1626954880000|2021-07-22 11:54:40|11352.94|11352.94|11353.42|11353.42|11353.42|11353.42|11352.94|11352.94|0
1626954890000|2021-07-22 11:54:50|11352.46|11352.46|11352.46|11352.46|11352.46|11352.46|11352.46|11352.46|0
1626954910000|2021-07-22 11:55:10|11353.58|11353.58|11353.58|11353.58|11353.58|11353.58|11353.58|11353.58|0
1626954920000|2021-07-22 11:55:20|11356.75|11356.75|11356.75|11356.75|11356.75|11356.75|11356.75|11356.75|0
1626954940000|2021-07-22 11:55:40|11357.87|11357.87|11357.87|11357.87|11357.87|11357.87|11357.87|11357.87|0
1626954950000|2021-07-22 11:55:50|11356.75|11356.75|11356.75|11356.75|11356.75|11356.75|11356.75|11356.75|0
1626954960000|2021-07-22 11:56:00|11357.48|11357.48|11359.07|11359.07|11359.07|11359.07|11357.48|11357.48|0
1626955000000|2021-07-22 11:56:40|11357.48|11357.48|11357.48|11357.48|11357.48|11357.48|11357.48|11357.48|0
1626955020000|2021-07-22 11:57:00|11354.31|11354.31|11352.22|11352.22|11354.31|11354.31|11352.22|11352.22|0
1626955030000|2021-07-22 11:57:10|11351.49|11351.49|11351.49|11351.49|11351.49|11351.49|11351.49|11351.49|0
1626955040000|2021-07-22 11:57:20|11353.08|11353.08|11353.08|11353.08|11353.08|11353.08|11353.08|11353.08|0
1626955060000|2021-07-22 11:57:40|11354.05|11354.05|11354.05|11354.05|11354.05|11354.05|11354.05|11354.05|0
1626955140000|2021-07-22 11:59:00|11354.77|11354.77|11354.77|11354.77|11354.77|11354.77|11354.77|11354.77|0
1626955150000|2021-07-22 11:59:10|11356.36|11356.36|11356.36|11356.36|11356.36|11356.36|11356.36|11356.36|0
1626955170000|2021-07-22 11:59:30|11356.95|11356.95|11356.95|11356.95|11356.95|11356.95|11356.95|11356.95|0
1626955190000|2021-07-22 11:59:50|11355.37|11355.37|11353.78|11353.78|11355.37|11355.37|11353.78|11353.78|0
1626955260000|2021-07-22 12:01:00|11352.19|11352.19|11352.19|11352.19|11352.19|11352.19|11352.19|11352.19|0
1626955280000|2021-07-22 12:01:20|11351.07|11351.07|11351.07|11351.07|11351.07|11351.07|11351.07|11351.07|0
1626955290000|2021-07-22 12:01:30|11349.63|11349.63|11349.63|11349.63|11349.63|11349.63|11349.63|11349.63|0
1626955310000|2021-07-22 12:01:50|11348.51|11348.51|11346.92|11346.92|11348.51|11348.51|11346.92|11346.92|0
1626955320000|2021-07-22 12:02:00|11344|11344|11344|11344|11344|11344|11344|11344|0
1626955360000|2021-07-22 12:02:40|11342.41|11342.41|11341.45|11341.45|11342.41|11342.41|11341.45|11341.45|0
1626955380000|2021-07-22 12:03:00|11340.97|11340.97|11341.45|11341.45|11341.45|11341.45|11340.97|11340.97|0
1626955390000|2021-07-22 12:03:10|11345.1|11345.1|11346.32|11346.32|11346.32|11346.32|11345.1|11345.1|0
1626955430000|2021-07-22 12:03:50|11347.05|11347.05|11347.05|11347.05|11347.05|11347.05|11347.05|11347.05|0
1626955460000|2021-07-22 12:04:20|11346.56|11346.56|11346.56|11346.56|11346.56|11346.56|11346.56|11346.56|0
1626955470000|2021-07-22 12:04:30|11344.98|11344.98|11344.25|11344.25|11344.98|11344.98|11344.25|11344.25|0
1626955500000|2021-07-22 12:05:00|11342.66|11342.66|11342.66|11342.66|11342.66|11342.66|11342.66|11342.66|0
1626955510000|2021-07-22 12:05:10|11344.25|11344.25|11344.25|11344.25|11344.25|11344.25|11344.25|11344.25|0
1626955710000|2021-07-22 12:08:30|11343.07|11343.07|11343.07|11343.07|11343.07|11343.07|11343.07|11343.07|0
1626955730000|2021-07-22 12:08:50|11344.65|11344.65|11344.65|11344.65|11344.65|11344.65|11344.65|11344.65|0
1626955760000|2021-07-22 12:09:20|11347.82|11347.82|11347.82|11347.82|11347.82|11347.82|11347.82|11347.82|0
1626955800000|2021-07-22 12:10:00|11346.24|11346.24|11346.72|11346.72|11346.72|11346.72|11346.24|11346.24|0
1626955820000|2021-07-22 12:10:20|11345.99|11345.99|11345.99|11345.99|11345.99|11345.99|11345.99|11345.99|0
1626955840000|2021-07-22 12:10:40|11347.58|11347.58|11347.58|11347.58|11347.58|11347.58|11347.58|11347.58|0
1626955900000|2021-07-22 12:11:40|11346.45|11346.45|11348.42|11348.42|11348.42|11348.42|11345.24|11345.24|0
1626955920000|2021-07-22 12:12:00|11347.29|11347.29|11347.29|11347.29|11347.29|11347.29|11347.29|11347.29|0
1626956020000|2021-07-22 12:13:40|11346.17|11346.17|11346.17|11346.17|11346.17|11346.17|11346.17|11346.17|0
1626956030000|2021-07-22 12:13:50|11344.74|11344.74|11344.74|11344.74|11344.74|11344.74|11344.74|11344.74|0
1626956040000|2021-07-22 12:14:00|11343.16|11343.16|11343.16|11343.16|11343.16|11343.16|11343.16|11343.16|0
1626956090000|2021-07-22 12:14:50|11342.56|11342.56|11342.56|11342.56|11342.56|11342.56|11342.56|11342.56|0
1626956160000|2021-07-22 12:16:00|11344.15|11344.15|11344.15|11344.15|11344.15|11344.15|11344.15|11344.15|0
1626956180000|2021-07-22 12:16:20|11342.69|11342.69|11342.69|11342.69|11342.69|11342.69|11342.69|11342.69|0
1626956290000|2021-07-22 12:18:10|11343.42|11343.42|11343.42|11343.42|11343.42|11343.42|11343.42|11343.42|0
1626956320000|2021-07-22 12:18:40|11345.01|11345.01|11345.01|11345.01|11345.01|11345.01|11345.01|11345.01|0
1626956350000|2021-07-22 12:19:10|11346.59|11346.59|11346.59|11346.59|11346.59|11346.59|11346.59|11346.59|0
1626956360000|2021-07-22 12:19:20|11345.01|11345.01|11345.01|11345.01|11345.01|11345.01|11345.01|11345.01|0
1626956370000|2021-07-22 12:19:30|11344.42|11344.42|11344.42|11344.42|11344.42|11344.42|11344.42|11344.42|0
1626956390000|2021-07-22 12:19:50|11342.83|11342.83|11343.95|11343.95|11343.95|11343.95|11342.83|11342.83|0
1626956430000|2021-07-22 12:20:30|11345.54|11345.54|11345.54|11345.54|11345.54|11345.54|11345.54|11345.54|0
1626956450000|2021-07-22 12:20:50|11344.42|11344.42|11344.42|11344.42|11344.42|11344.42|11344.42|11344.42|0
1626956460000|2021-07-22 12:21:00|11342.83|11342.83|11342.83|11342.83|11342.83|11342.83|11342.83|11342.83|0
1626956510000|2021-07-22 12:21:50|11344.42|11344.42|11344.42|11344.42|11344.42|11344.42|11344.42|11344.42|0
1626956520000|2021-07-22 12:22:00|11346|11346|11346.48|11346.48|11346.48|11346.48|11346|11346|0
1626956540000|2021-07-22 12:22:20|11351.72|11351.72|11351.72|11351.72|11351.72|11351.72|11351.72|11351.72|0
1626956550000|2021-07-22 12:22:30|11353.15|11353.15|11354.37|11354.37|11354.37|11354.37|11353.15|11353.15|0
1626956630000|2021-07-22 12:23:50|11352.78|11352.78|11352.78|11352.78|11352.78|11352.78|11352.78|11352.78|0
1626956740000|2021-07-22 12:25:40|11353.26|11353.26|11352.3|11352.3|11353.26|11353.26|11352.3|11352.3|0
1626956770000|2021-07-22 12:26:10|11351.82|11351.82|11351.82|11351.82|11351.82|11351.82|11351.82|11351.82|0
1626956780000|2021-07-22 12:26:20|11353.4|11353.4|11353.4|11353.4|11353.4|11353.4|11353.4|11353.4|0
1626956790000|2021-07-22 12:26:30|11351.94|11351.94|11349.7|11349.7|11351.94|11351.94|11349.7|11349.7|0
1626956800000|2021-07-22 12:26:40|11350.82|11350.82|11350.82|11350.82|11350.82|11350.82|11350.82|11350.82|0
1626956810000|2021-07-22 12:26:50|11349.24|11349.24|11350.82|11350.82|11350.82|11350.82|11349.24|11349.24|0
1626956870000|2021-07-22 12:27:50|11350.11|11350.11|11350.11|11350.11|11350.11|11350.11|11350.11|11350.11|0
1626956880000|2021-07-22 12:28:00|11348.99|11348.99|11348.99|11348.99|11348.99|11348.99|11348.99|11348.99|0
1626956890000|2021-07-22 12:28:10|11350.58|11350.58|11348.99|11348.99|11350.58|11350.58|11348.99|11348.99|0
1626956940000|2021-07-22 12:29:00|11348.27|11348.27|11348.27|11348.27|11348.27|11348.27|11348.27|11348.27|0
1626956990000|2021-07-22 12:29:50|11349.85|11349.85|11349.85|11349.85|11349.85|11349.85|11349.85|11349.85|0
1626957010000|2021-07-22 12:30:10|11349.37|11349.37|11349.37|11349.37|11349.37|11349.37|11349.37|11349.37|0
1626957020000|2021-07-22 12:30:20|11348.25|11348.25|11348.25|11348.25|11348.25|11348.25|11348.25|11348.25|0
1626957040000|2021-07-22 12:30:40|11345.08|11345.08|11345.08|11345.08|11345.08|11345.08|11345.08|11345.08|0
1626957050000|2021-07-22 12:30:50|11348.25|11348.25|11348.25|11348.25|11348.25|11348.25|11348.25|11348.25|0
1626957060000|2021-07-22 12:31:00|11346.79|11346.79|11346.79|11346.79|11346.79|11346.79|11346.79|11346.79|0
1626957090000|2021-07-22 12:31:30|11345.67|11345.67|11345.67|11345.67|11345.67|11345.67|11345.67|11345.67|0
1626957180000|2021-07-22 12:33:00|11344.94|11344.94|11344.94|11344.94|11344.94|11344.94|11344.94|11344.94|0
1626957190000|2021-07-22 12:33:10|11345.42|11345.42|11345.42|11345.42|11345.42|11345.42|11345.42|11345.42|0
1626957220000|2021-07-22 12:33:40|11344.83|11344.83|11344.83|11344.83|11344.83|11344.83|11344.83|11344.83|0
1626957240000|2021-07-22 12:34:00|11344.24|11344.24|11344.24|11344.24|11344.24|11344.24|11344.24|11344.24|0
1626957250000|2021-07-22 12:34:10|11344.83|11344.83|11344.83|11344.83|11344.83|11344.83|11344.83|11344.83|0
1626957290000|2021-07-22 12:34:50|11346.29|11346.29|11345.17|11345.17|11346.29|11346.29|11345.17|11345.17|0
1626957330000|2021-07-22 12:35:30|11343.58|11343.58|11343.58|11343.58|11343.58|11343.58|11343.58|11343.58|0
1626957340000|2021-07-22 12:35:40|11342.99|11342.99|11344.57|11344.57|11344.57|11344.57|11342.99|11342.99|0
1626957350000|2021-07-22 12:35:50|11345.3|11345.3|11345.3|11345.3|11345.3|11345.3|11345.3|11345.3|0
1626957370000|2021-07-22 12:36:10|11345.9|11345.9|11345.9|11345.9|11345.9|11345.9|11345.9|11345.9|0
1626957380000|2021-07-22 12:36:20|11341.47|11341.47|11342.1|11342.1|11342.1|11342.1|11341.47|11341.47|0
1626957390000|2021-07-22 12:36:30|11341.38|11341.38|11343.29|11343.29|11343.29|11343.29|11339.8|11339.8|0
1626957490000|2021-07-22 12:38:10|11344|11344|11344|11344|11344|11344|11344|11344|0
1626957520000|2021-07-22 12:38:40|11341.81|11341.81|11341.81|11341.81|11341.81|11341.81|11341.81|11341.81|0
1626957530000|2021-07-22 12:38:50|11340.69|11340.69|11341.8|11341.8|11341.8|11341.8|11340.21|11340.21|0
1626957540000|2021-07-22 12:39:00|11342.53|11342.53|11343.49|11343.49|11343.49|11343.49|11342.53|11342.53|0
1626957570000|2021-07-22 12:39:30|11342.37|11342.37|11342.37|11342.37|11342.37|11342.37|11342.37|11342.37|0
1626957580000|2021-07-22 12:39:40|11341.89|11341.89|11341.89|11341.89|11341.89|11341.89|11341.89|11341.89|0
1626957650000|2021-07-22 12:40:50|11340.3|11340.3|11337.13|11337.13|11340.3|11340.3|11337.13|11337.13|0
1626957660000|2021-07-22 12:41:00|11336.16|11336.16|11336.16|11336.16|11336.16|11336.16|11336.16|11336.16|0
1626957670000|2021-07-22 12:41:10|11335.45|11335.45|11337.03|11337.03|11337.03|11337.03|11335.45|11335.45|0
1626957740000|2021-07-22 12:42:20|11335.45|11335.45|11335.45|11335.45|11335.45|11335.45|11335.45|11335.45|0
1626957750000|2021-07-22 12:42:30|11334.18|11334.18|11334.18|11334.18|11334.18|11334.18|11334.18|11334.18|0
1626957780000|2021-07-22 12:43:00|11335.77|11335.77|11335.77|11335.77|11335.77|11335.77|11335.77|11335.77|0
1626957790000|2021-07-22 12:43:10|11334.65|11334.65|11334.65|11334.65|11334.65|11334.65|11334.65|11334.65|0
1626957810000|2021-07-22 12:43:30|11333.06|11333.06|11333.06|11333.06|11333.06|11333.06|11333.06|11333.06|0
1626957820000|2021-07-22 12:43:40|11334.65|11334.65|11334.65|11334.65|11334.65|11334.65|11334.65|11334.65|0
1626957850000|2021-07-22 12:44:10|11335.77|11335.77|11335.13|11335.13|11336.25|11336.25|11335.13|11335.13|0
1626957900000|2021-07-22 12:45:00|11333.54|11333.54|11333.06|11333.06|11335.13|11335.13|11333.06|11333.06|0
1626958010000|2021-07-22 12:46:50|11331.88|11331.88|11331.88|11331.88|11331.88|11331.88|11331.88|11331.88|0
1626958030000|2021-07-22 12:47:10|11330.76|11330.76|11330.76|11330.76|11330.76|11330.76|11330.76|11330.76|0
1626958070000|2021-07-22 12:47:50|11331.35|11331.35|11331.35|11331.35|11331.35|11331.35|11331.35|11331.35|0
1626958260000|2021-07-22 12:51:00|11330.87|11330.87|11330.87|11330.87|11330.87|11330.87|11330.87|11330.87|0
1626958280000|2021-07-22 12:51:20|11330.14|11330.14|11330.14|11330.14|11330.14|11330.14|11330.14|11330.14|0
1626958330000|2021-07-22 12:52:10|11333.31|11333.31|11332.83|11332.83|11333.31|11333.31|11332.83|11332.83|0
1626958350000|2021-07-22 12:52:30|11332.35|11332.35|11330.76|11330.76|11332.35|11332.35|11330.76|11330.76|0
1626958360000|2021-07-22 12:52:40|11329.17|11329.17|11327.96|11327.96|11329.17|11329.17|11326.84|11326.84|0
1626958380000|2021-07-22 12:53:00|11328.93|11328.93|11328.93|11328.93|11328.93|11328.93|11328.93|11328.93|0
1626958390000|2021-07-22 12:53:10|11330.51|11330.51|11330.51|11330.51|11330.51|11330.51|11330.51|11330.51|0
1626958400000|2021-07-22 12:53:20|11329.78|11329.78|11329.78|11329.78|11329.78|11329.78|11329.78|11329.78|0
1626958410000|2021-07-22 12:53:30|11329.07|11329.07|11329.07|11329.07|11329.07|11329.07|11329.07|11329.07|0
1626958420000|2021-07-22 12:53:40|11327.95|11327.95|11327.95|11327.95|11327.95|11327.95|11327.95|11327.95|0
1626958430000|2021-07-22 12:53:50|11326.5|11326.5|11328.08|11328.08|11328.08|11328.08|11326.5|11326.5|0
1626958440000|2021-07-22 12:54:00|11329.05|11329.05|11331.47|11331.47|11331.47|11331.47|11329.05|11329.05|0
1626958470000|2021-07-22 12:54:30|11331.96|11331.96|11331.96|11331.96|11331.96|11331.96|11331.96|11331.96|0
1626958480000|2021-07-22 12:54:40|11330.37|11330.37|11331.96|11331.96|11331.96|11331.96|11330.37|11330.37|0
1626958490000|2021-07-22 12:54:50|11331.47|11331.47|11331.47|11331.47|11331.47|11331.47|11331.47|11331.47|0
1626958550000|2021-07-22 12:55:50|11332.2|11332.2|11332.2|11332.2|11332.2|11332.2|11332.2|11332.2|0
1626958560000|2021-07-22 12:56:00|11330.62|11330.62|11329.03|11329.03|11330.62|11330.62|11329.03|11329.03|0
1626958570000|2021-07-22 12:56:10|11329.76|11329.76|11329.76|11329.76|11329.76|11329.76|11329.76|11329.76|0
1626958620000|2021-07-22 12:57:00|11330.88|11330.88|11330.88|11330.88|11330.88|11330.88|11330.88|11330.88|0
1626958650000|2021-07-22 12:57:30|11332.47|11332.47|11334.05|11334.05|11334.05|11334.05|11332.47|11332.47|0
1626958780000|2021-07-22 12:59:40|11332.93|11332.93|11332.93|11332.93|11332.93|11332.93|11332.93|11332.93|0
1626958790000|2021-07-22 12:59:50|11331.47|11331.47|11331.47|11331.47|11331.47|11331.47|11331.47|11331.47|0
1626958800000|2021-07-22 13:00:00|11331.86|11331.86|11329.4|11329.4|11331.86|11331.86|11328.68|11328.68|0
1626958830000|2021-07-22 13:00:30|11330.53|11330.53|11330.53|11330.53|11330.53|11330.53|11330.53|11330.53|0
1626958860000|2021-07-22 13:01:00|11329.34|11329.34|11329.34|11329.34|11329.34|11329.34|11329.34|11329.34|0
1626958900000|2021-07-22 13:01:40|11329.83|11329.83|11331.89|11331.89|11331.89|11331.89|11329.83|11329.83|0
1626958910000|2021-07-22 13:01:50|11331.26|11331.26|11331.26|11331.26|11331.26|11331.26|11331.26|11331.26|0
1626958930000|2021-07-22 13:02:10|11332.38|11332.38|11332.38|11332.38|11332.38|11332.38|11332.38|11332.38|0
1626958940000|2021-07-22 13:02:20|11333.5|11333.5|11333.5|11333.5|11333.5|11333.5|11333.5|11333.5|0
1626959010000|2021-07-22 13:03:30|11334.95|11334.95|11333.99|11333.99|11334.95|11334.95|11333.99|11333.99|0
1626959090000|2021-07-22 13:04:50|11334.58|11334.58|11334.58|11334.58|11334.58|11334.58|11334.58|11334.58|0
1626959110000|2021-07-22 13:05:10|11337.75|11337.75|11337.75|11337.75|11337.75|11337.75|11337.75|11337.75|0
1626959200000|2021-07-22 13:06:40|11339.47|11339.47|11341.06|11341.06|11341.06|11341.06|11339.47|11339.47|0
1626959210000|2021-07-22 13:06:50|11342.18|11342.18|11342.18|11342.18|11342.18|11342.18|11342.18|11342.18|0
1626959220000|2021-07-22 13:07:00|11340.6|11340.6|11337.42|11337.42|11340.6|11340.6|11337.42|11337.42|0
1626959260000|2021-07-22 13:07:40|11338.54|11338.54|11338.54|11338.54|11338.54|11338.54|11338.54|11338.54|0
1626959270000|2021-07-22 13:07:50|11341.72|11341.72|11341.72|11341.72|11341.72|11341.72|11341.72|11341.72|0
1626959300000|2021-07-22 13:08:20|11341.23|11341.23|11341.23|11341.23|11341.23|11341.23|11341.23|11341.23|0
1626959310000|2021-07-22 13:08:30|11344.41|11344.41|11345.99|11345.99|11345.99|11345.99|11344.41|11344.41|0
1626959320000|2021-07-22 13:08:40|11344.41|11344.41|11344.41|11344.41|11344.41|11344.41|11344.41|11344.41|0
1626959330000|2021-07-22 13:08:50|11341.23|11341.23|11341.23|11341.23|11341.23|11341.23|11341.23|11341.23|0
1626959340000|2021-07-22 13:09:00|11339.65|11339.65|11339.65|11339.65|11339.65|11339.65|11339.65|11339.65|0
1626959400000|2021-07-22 13:10:00|11338.53|11338.53|11337.56|11337.56|11338.53|11338.53|11337.56|11337.56|0
1626959420000|2021-07-22 13:10:20|11338.05|11338.05|11340.11|11340.11|11340.11|11340.11|11338.05|11338.05|0
1626959460000|2021-07-22 13:11:00|11341.23|11341.23|11341.23|11341.23|11341.23|11341.23|11341.23|11341.23|0
1626959470000|2021-07-22 13:11:10|11342.82|11342.82|11345.99|11345.99|11345.99|11345.99|11342.82|11342.82|0
1626959480000|2021-07-22 13:11:20|11344.41|11344.41|11344.41|11344.41|11344.41|11344.41|11344.41|11344.41|0
1626959510000|2021-07-22 13:11:50|11342.82|11342.82|11341.23|11341.23|11342.82|11342.82|11341.23|11341.23|0
1626959530000|2021-07-22 13:12:10|11339.65|11339.65|11339.65|11339.65|11339.65|11339.65|11339.65|11339.65|0
1626959560000|2021-07-22 13:12:40|11341.23|11341.23|11341.23|11341.23|11341.23|11341.23|11341.23|11341.23|0
1626959600000|2021-07-22 13:13:20|11342.82|11342.82|11342.82|11342.82|11342.82|11342.82|11342.82|11342.82|0
1626959640000|2021-07-22 13:14:00|11344.41|11344.41|11344.41|11344.41|11344.41|11344.41|11344.41|11344.41|0
1626959660000|2021-07-22 13:14:20|11343.44|11343.44|11343.44|11343.44|11343.44|11343.44|11343.44|11343.44|0
1626959670000|2021-07-22 13:14:30|11345.03|11345.03|11343.44|11343.44|11345.03|11345.03|11343.44|11343.44|0
1626959680000|2021-07-22 13:14:40|11345.03|11345.03|11345.03|11345.03|11345.03|11345.03|11345.03|11345.03|0
1626959710000|2021-07-22 13:15:10|11343.44|11343.44|11344.03|11344.03|11344.03|11344.03|11343.44|11343.44|0
1626959750000|2021-07-22 13:15:50|11342.45|11342.45|11342.45|11342.45|11342.45|11342.45|11342.45|11342.45|0
1626959830000|2021-07-22 13:17:10|11341|11341|11341.48|11341.48|11341.48|11341.48|11341|11341|0
1626959970000|2021-07-22 13:19:30|11336.73|11336.73|11336.73|11336.73|11336.73|11336.73|11336.73|11336.73|0
1626960010000|2021-07-22 13:20:10|11335.6|11335.6|11335.6|11335.6|11335.6|11335.6|11335.6|11335.6|0
1626960040000|2021-07-22 13:20:40|11336.09|11336.09|11336.57|11336.57|11336.57|11336.57|11336.09|11336.09|0
1626960060000|2021-07-22 13:21:00|11339.74|11339.74|11339.74|11339.74|11339.74|11339.74|11339.74|11339.74|0
1626960110000|2021-07-22 13:21:50|11336.57|11336.57|11336.57|11336.57|11336.57|11336.57|11336.57|11336.57|0
1626960200000|2021-07-22 13:23:20|11337.05|11337.05|11337.05|11337.05|11337.05|11337.05|11337.05|11337.05|0
1626960220000|2021-07-22 13:23:40|11338.64|11338.64|11340.22|11340.22|11340.22|11340.22|11338.64|11338.64|0
1626960250000|2021-07-22 13:24:10|11340.7|11340.7|11340.7|11340.7|11340.7|11340.7|11340.7|11340.7|0
1626960310000|2021-07-22 13:25:10|11341.83|11341.83|11342.95|11342.95|11342.95|11342.95|11341.83|11341.83|0
1626960320000|2021-07-22 13:25:20|11344.07|11344.07|11344.07|11344.07|11344.07|11344.07|11344.07|11344.07|0
1626960330000|2021-07-22 13:25:30|11345.19|11345.19|11345.19|11345.19|11345.19|11345.19|11345.19|11345.19|0
1626960410000|2021-07-22 13:26:50|11346.65|11346.65|11345.06|11345.06|11346.65|11346.65|11345.06|11345.06|0
1626960440000|2021-07-22 13:27:20|11346.18|11346.18|11346.18|11346.18|11346.18|11346.18|11346.18|11346.18|0
1626960450000|2021-07-22 13:27:30|11345|11345|11345.73|11345.73|11345.73|11345.73|11345|11345|0
1626960480000|2021-07-22 13:28:00|11347.32|11347.32|11347.32|11347.32|11347.32|11347.32|11347.32|11347.32|0
1626960490000|2021-07-22 13:28:10|11347.8|11347.8|11347.8|11347.8|11347.8|11347.8|11347.8|11347.8|0
1626960540000|2021-07-22 13:29:00|11348.76|11348.76|11347.8|11347.8|11348.76|11348.76|11347.8|11347.8|0
1626960600000|2021-07-22 13:30:00|11349.39|11349.39|11353.43|11353.43|11354.16|11354.16|11349.39|11349.39|0
1626960620000|2021-07-22 13:30:20|11353.91|11353.91|11353.91|11353.91|11353.91|11353.91|11353.91|11353.91|0
1626960660000|2021-07-22 13:31:00|11352.79|11352.79|11354.38|11354.38|11354.38|11354.38|11352.79|11352.79|0
1626960670000|2021-07-22 13:31:10|11353.65|11353.65|11352.53|11352.53|11353.65|11353.65|11352.53|11352.53|0
1626960680000|2021-07-22 13:31:20|11351.8|11351.8|11351.8|11351.8|11351.8|11351.8|11351.8|11351.8|0
1626960690000|2021-07-22 13:31:30|11352.76|11352.76|11352.76|11352.76|11352.76|11352.76|11352.76|11352.76|0
1626960710000|2021-07-22 13:31:50|11354.35|11354.35|11357.86|11357.86|11357.86|11357.86|11354.35|11354.35|0
1626960720000|2021-07-22 13:32:00|11358.59|11358.59|11358.59|11358.59|11358.59|11358.59|11358.59|11358.59|0
1626960740000|2021-07-22 13:32:20|11359.72|11359.72|11360.44|11360.44|11360.44|11360.44|11359.72|11359.72|0
1626960780000|2021-07-22 13:33:00|11359.48|11359.48|11359.48|11359.48|11359.48|11359.48|11359.48|11359.48|0
1626960790000|2021-07-22 13:33:10|11358.36|11358.36|11354.46|11354.46|11358.36|11358.36|11354.46|11354.46|0
1626960810000|2021-07-22 13:33:30|11356.04|11356.04|11356.04|11356.04|11356.04|11356.04|11356.04|11356.04|0
1626960840000|2021-07-22 13:34:00|11357.63|11357.63|11357.63|11357.63|11357.63|11357.63|11357.63|11357.63|0
1626960870000|2021-07-22 13:34:30|11359.22|11359.22|11362.39|11362.39|11362.39|11362.39|11359.22|11359.22|0
1626960890000|2021-07-22 13:34:50|11361.42|11361.42|11361.42|11361.42|11361.42|11361.42|11361.42|11361.42|0
1626960900000|2021-07-22 13:35:00|11359.18|11359.18|11356.87|11356.87|11359.18|11359.18|11356.87|11356.87|0
1626960910000|2021-07-22 13:35:10|11353.69|11353.69|11353.69|11353.69|11353.69|11353.69|11353.69|11353.69|0
1626960960000|2021-07-22 13:36:00|11354.41|11354.41|11353.93|11353.93|11354.41|11354.41|11352.82|11352.82|0
1626961000000|2021-07-22 13:36:40|11352.81|11352.81|11352.81|11352.81|11352.81|11352.81|11352.81|11352.81|0
1626961010000|2021-07-22 13:36:50|11352.08|11352.08|11352.08|11352.08|11352.08|11352.08|11352.08|11352.08|0
1626961020000|2021-07-22 13:37:00|11352.67|11352.67|11352.67|11352.67|11352.67|11352.67|11352.67|11352.67|0
1626961030000|2021-07-22 13:37:10|11351.48|11351.48|11351.48|11351.48|11351.48|11351.48|11351.48|11351.48|0
1626961060000|2021-07-22 13:37:40|11353.07|11353.07|11354.03|11354.03|11354.03|11354.03|11353.07|11353.07|0
1626961080000|2021-07-22 13:38:00|11354.63|11354.63|11354.63|11354.63|11354.63|11354.63|11354.63|11354.63|0
1626961140000|2021-07-22 13:39:00|11355.36|11355.36|11355.36|11355.36|11355.36|11355.36|11355.36|11355.36|0
1626961170000|2021-07-22 13:39:30|11360.11|11360.11|11362.93|11362.93|11362.93|11362.93|11360.11|11360.11|0
1626961200000|2021-07-22 13:40:00|11364.05|11364.05|11366.2|11366.2|11366.2|11366.2|11364.05|11364.05|0
1626961230000|2021-07-22 13:40:30|11367.38|11367.38|11369.57|11369.57|11369.57|11369.57|11367.38|11367.38|0
1626961250000|2021-07-22 13:40:50|11366.4|11366.4|11366.4|11366.4|11366.4|11366.4|11366.4|11366.4|0
1626961260000|2021-07-22 13:41:00|11365.91|11365.91|11365.91|11365.91|11365.91|11365.91|11365.91|11365.91|0
1626961270000|2021-07-22 13:41:10|11365.19|11365.19|11361.28|11361.28|11365.19|11365.19|11361.28|11361.28|0
1626961280000|2021-07-22 13:41:20|11360.16|11360.16|11359.57|11359.57|11360.16|11360.16|11359.57|11359.57|0
1626961290000|2021-07-22 13:41:30|11359.09|11359.09|11359.09|11359.09|11359.09|11359.09|11359.09|11359.09|0
1626961320000|2021-07-22 13:42:00|11357.5|11357.5|11357.5|11357.5|11357.5|11357.5|11357.5|11357.5|0
1626961340000|2021-07-22 13:42:20|11360.67|11360.67|11363.49|11363.49|11363.49|11363.49|11360.67|11360.67|0
1626961350000|2021-07-22 13:42:30|11365.08|11365.08|11365.08|11365.08|11365.08|11365.08|11365.08|11365.08|0
1626961410000|2021-07-22 13:43:30|11366.2|11366.2|11366.2|11366.2|11366.2|11366.2|11366.2|11366.2|0
1626961500000|2021-07-22 13:45:00|11365.23|11365.23|11365.23|11365.23|11365.23|11365.23|11365.23|11365.23|0
1626961560000|2021-07-22 13:46:00|11363.65|11363.65|11362.53|11362.53|11363.65|11363.65|11362.53|11362.53|0
1626961570000|2021-07-22 13:46:10|11361.4|11361.4|11361.4|11361.4|11361.4|11361.4|11361.4|11361.4|0
1626961600000|2021-07-22 13:46:40|11358.23|11358.23|11356.63|11356.63|11358.23|11358.23|11356.63|11356.63|0
1626961620000|2021-07-22 13:47:00|11358.21|11358.21|11358.21|11358.21|11358.21|11358.21|11358.21|11358.21|0
1626961660000|2021-07-22 13:47:40|11359.8|11359.8|11359.8|11359.8|11359.8|11359.8|11359.8|11359.8|0
1626961700000|2021-07-22 13:48:20|11360.53|11360.53|11360.53|11360.53|11360.53|11360.53|11360.53|11360.53|0
1626961720000|2021-07-22 13:48:40|11357.17|11357.17|11356.05|11356.05|11357.17|11357.17|11356.05|11356.05|0
1626961750000|2021-07-22 13:49:10|11357.17|11357.17|11351.44|11351.44|11357.17|11357.17|11351.44|11351.44|0
1626961760000|2021-07-22 13:49:20|11350.96|11350.96|11350.14|11350.14|11351.59|11351.59|11350.14|11350.14|0
1626961770000|2021-07-22 13:49:30|11349.41|11349.41|11347.07|11347.07|11349.41|11349.41|11347.07|11347.07|0
1626961780000|2021-07-22 13:49:40|11346.36|11346.36|11346.36|11346.36|11346.36|11346.36|11346.36|11346.36|0
1626961790000|2021-07-22 13:49:50|11347.96|11347.96|11347.96|11347.96|11347.96|11347.96|11347.96|11347.96|0
1626961800000|2021-07-22 13:50:00|11349.39|11349.39|11349.39|11349.39|11349.39|11349.39|11349.39|11349.39|0
1626961810000|2021-07-22 13:50:10|11347.81|11347.81|11349.26|11349.26|11349.26|11349.26|11347.81|11347.81|0
1626961820000|2021-07-22 13:50:20|11350.85|11350.85|11350.85|11350.85|11350.85|11350.85|11350.85|11350.85|0
1626961830000|2021-07-22 13:50:30|11351.97|11351.97|11351.97|11351.97|11351.97|11351.97|11351.97|11351.97|0
1626961850000|2021-07-22 13:50:50|11350.39|11350.39|11350.39|11350.39|11350.39|11350.39|11350.39|11350.39|0
1626961870000|2021-07-22 13:51:10|11349.42|11349.42|11345.76|11345.76|11349.42|11349.42|11345.76|11345.76|0
1626961880000|2021-07-22 13:51:20|11344.64|11344.64|11342.25|11342.25|11344.64|11344.64|11342.25|11342.25|0
1626961940000|2021-07-22 13:52:20|11342.73|11342.73|11342.73|11342.73|11342.73|11342.73|11342.73|11342.73|0
1626961970000|2021-07-22 13:52:50|11345.9|11345.9|11345.9|11345.9|11345.9|11345.9|11345.9|11345.9|0
1626961980000|2021-07-22 13:53:00|11346.39|11346.39|11346.39|11346.39|11346.39|11346.39|11346.39|11346.39|0
1626962040000|2021-07-22 13:54:00|11346.87|11346.87|11346.87|11346.87|11346.87|11346.87|11346.87|11346.87|0
1626962050000|2021-07-22 13:54:10|11347.83|11347.83|11349.05|11349.05|11349.05|11349.05|11347.83|11347.83|0
1626962060000|2021-07-22 13:54:20|11349.77|11349.77|11349.77|11349.77|11349.77|11349.77|11349.77|11349.77|0
1626962090000|2021-07-22 13:54:50|11351.36|11351.36|11351.36|11351.36|11351.36|11351.36|11351.36|11351.36|0
1626962100000|2021-07-22 13:55:00|11352.09|11352.09|11352.79|11352.79|11353.27|11353.27|11352.09|11352.09|0
1626962110000|2021-07-22 13:55:10|11353.51|11353.51|11353.51|11353.51|11353.51|11353.51|11353.51|11353.51|0
1626962190000|2021-07-22 13:56:30|11353.02|11353.02|11353.02|11353.02|11353.02|11353.02|11353.02|11353.02|0
1626962220000|2021-07-22 13:57:00|11353.51|11353.51|11353.51|11353.51|11353.51|11353.51|11353.51|11353.51|0
1626962270000|2021-07-22 13:57:50|11353.02|11353.02|11353.02|11353.02|11353.02|11353.02|11353.02|11353.02|0
1626962290000|2021-07-22 13:58:10|11351.57|11351.57|11350.44|11350.44|11351.57|11351.57|11350.44|11350.44|0
1626962340000|2021-07-22 13:59:00|11349.96|11349.96|11349.96|11349.96|11349.96|11349.96|11349.96|11349.96|0
1626962360000|2021-07-22 13:59:20|11350.44|11350.44|11352.03|11352.03|11352.03|11352.03|11350.44|11350.44|0
1626962390000|2021-07-22 13:59:50|11352.51|11352.51|11350.74|11350.74|11352.51|11352.51|11350.74|11350.74|0
1626962400000|2021-07-22 14:00:00|11351.33|11351.33|11351.33|11351.33|11351.33|11351.33|11351.33|11351.33|0
1626962430000|2021-07-22 14:00:30|11351.81|11351.81|11351.81|11351.81|11351.81|11351.81|11351.81|11351.81|0
1626962450000|2021-07-22 14:00:50|11352.45|11352.45|11352.45|11352.45|11352.45|11352.45|11352.45|11352.45|0
1626962520000|2021-07-22 14:02:00|11354.04|11354.04|11354.04|11354.04|11354.04|11354.04|11354.04|11354.04|0
1626962530000|2021-07-22 14:02:10|11355.62|11355.62|11355.62|11355.62|11355.62|11355.62|11355.62|11355.62|0
1626962580000|2021-07-22 14:03:00|11354.5|11354.5|11353.38|11353.38|11354.5|11354.5|11353.38|11353.38|0
1626962660000|2021-07-22 14:04:20|11351.79|11351.79|11351.79|11351.79|11351.79|11351.79|11351.79|11351.79|0
1626962690000|2021-07-22 14:04:50|11350.21|11350.21|11350.21|11350.21|11350.21|11350.21|11350.21|11350.21|0
1626962740000|2021-07-22 14:05:40|11349.48|11349.48|11349.48|11349.48|11349.48|11349.48|11349.48|11349.48|0
1626962770000|2021-07-22 14:06:10|11348.36|11348.36|11348.36|11348.36|11348.36|11348.36|11348.36|11348.36|0
1626962790000|2021-07-22 14:06:30|11348.99|11348.99|11348.99|11348.99|11348.99|11348.99|11348.99|11348.99|0
1626962800000|2021-07-22 14:06:40|11350.58|11350.58|11352.16|11352.16|11352.16|11352.16|11350.58|11350.58|0
1626962820000|2021-07-22 14:07:00|11350.58|11350.58|11350.09|11350.09|11350.58|11350.58|11350.09|11350.09|0
1626962840000|2021-07-22 14:07:20|11348.51|11348.51|11346.92|11346.92|11348.51|11348.51|11346.92|11346.92|0
1626962880000|2021-07-22 14:08:00|11348.51|11348.51|11348.99|11348.99|11348.99|11348.99|11348.51|11348.51|0
1626962920000|2021-07-22 14:08:40|11350.58|11350.58|11350.58|11350.58|11350.58|11350.58|11350.58|11350.58|0
1626962930000|2021-07-22 14:08:50|11351.31|11351.31|11352.89|11352.89|11352.89|11352.89|11351.31|11351.31|0
1626962950000|2021-07-22 14:09:10|11354.01|11354.01|11355.85|11355.85|11355.85|11355.85|11354.01|11354.01|0
1626963020000|2021-07-22 14:10:20|11355.13|11355.13|11355.13|11355.13|11355.13|11355.13|11355.13|11355.13|0
1626963030000|2021-07-22 14:10:30|11353.55|11353.55|11353.55|11353.55|11353.55|11353.55|11353.55|11353.55|0
1626963130000|2021-07-22 14:12:10|11353.07|11353.07|11353.07|11353.07|11353.07|11353.07|11353.07|11353.07|0
1626963200000|2021-07-22 14:13:20|11353.66|11353.66|11353.66|11353.66|11353.66|11353.66|11353.66|11353.66|0
1626963240000|2021-07-22 14:14:00|11350.48|11350.48|11351.2|11351.2|11351.2|11351.2|11350.48|11350.48|0
1626963270000|2021-07-22 14:14:30|11349.61|11349.61|11349.61|11349.61|11349.61|11349.61|11349.61|11349.61|0
1626963280000|2021-07-22 14:14:40|11348.88|11348.88|11346.32|11346.32|11348.88|11348.88|11346.32|11346.32|0
1626963300000|2021-07-22 14:15:00|11346.8|11346.8|11346.8|11346.8|11346.8|11346.8|11346.8|11346.8|0
1626963320000|2021-07-22 14:15:20|11347.92|11347.92|11347.92|11347.92|11347.92|11347.92|11347.92|11347.92|0
1626963390000|2021-07-22 14:16:30|11347.44|11347.44|11347.44|11347.44|11347.44|11347.44|11347.44|11347.44|0
1626963470000|2021-07-22 14:17:50|11350.77|11350.77|11350.77|11350.77|11350.77|11350.77|11350.77|11350.77|0
1626963480000|2021-07-22 14:18:00|11348.55|11348.55|11348.55|11348.55|11348.55|11348.55|11346.96|11346.96|0
1626963490000|2021-07-22 14:18:10|11347.59|11347.59|11347.59|11347.59|11347.59|11347.59|11347.59|11347.59|0
1626963520000|2021-07-22 14:18:40|11346|11346|11346|11346|11346|11346|11346|11346|0
1626963540000|2021-07-22 14:19:00|11347.45|11347.45|11348.55|11348.55|11348.55|11348.55|11346.96|11346.96|0
1626963550000|2021-07-22 14:19:10|11349.03|11349.03|11349.03|11349.03|11349.03|11349.03|11349.03|11349.03|0
1626963620000|2021-07-22 14:20:20|11350.15|11350.15|11350.15|11350.15|11350.15|11350.15|11350.15|11350.15|0
1626963640000|2021-07-22 14:20:40|11350.64|11350.64|11350.64|11350.64|11350.64|11350.64|11350.64|11350.64|0
1626963740000|2021-07-22 14:22:20|11350.15|11350.15|11350.15|11350.15|11350.15|11350.15|11350.15|11350.15|0
1626963830000|2021-07-22 14:23:50|11351.74|11351.74|11351.74|11351.74|11351.74|11351.74|11351.74|11351.74|0
1626963870000|2021-07-22 14:24:30|11350.15|11350.15|11348.57|11348.57|11350.15|11350.15|11348.57|11348.57|0
1626963890000|2021-07-22 14:24:50|11348.08|11348.08|11347.82|11347.82|11348.08|11348.08|11346.23|11346.23|0
1626963930000|2021-07-22 14:25:30|11348.3|11348.3|11348.3|11348.3|11348.3|11348.3|11348.3|11348.3|0
1626963950000|2021-07-22 14:25:50|11349.27|11349.27|11349.27|11349.27|11349.27|11349.27|11349.27|11349.27|0
1626963960000|2021-07-22 14:26:00|11348.78|11348.78|11348.78|11348.78|11348.78|11348.78|11348.78|11348.78|0
1626964040000|2021-07-22 14:27:20|11350.37|11350.37|11350.37|11350.37|11350.37|11350.37|11350.37|11350.37|0
1626964110000|2021-07-22 14:28:30|11350.96|11350.96|11350.96|11350.96|11350.96|11350.96|11350.96|11350.96|0
1626964170000|2021-07-22 14:29:30|11354.13|11354.13|11354.62|11354.62|11354.62|11354.62|11354.13|11354.13|0
1626964180000|2021-07-22 14:29:40|11356.2|11356.2|11357.79|11357.79|11357.79|11357.79|11356.2|11356.2|0
1626964200000|2021-07-22 14:30:00|11357.31|11357.31|11357.79|11357.79|11357.79|11357.79|11357.31|11357.31|0
1626964210000|2021-07-22 14:30:10|11357.55|11357.55|11357.55|11357.55|11358.27|11358.27|11357.55|11357.55|0
1626964240000|2021-07-22 14:30:40|11355.97|11355.97|11355.97|11355.97|11355.97|11355.97|11355.97|11355.97|0
1626964270000|2021-07-22 14:31:10|11356.7|11356.7|11356.7|11356.7|11356.7|11356.7|11356.7|11356.7|0
1626964290000|2021-07-22 14:31:30|11357.82|11357.82|11357.82|11357.82|11357.82|11357.82|11357.82|11357.82|0
1626964330000|2021-07-22 14:32:10|11357.34|11357.34|11356.61|11356.61|11357.34|11357.34|11356.61|11356.61|0
1626964380000|2021-07-22 14:33:00|11353.44|11353.44|11353.92|11353.92|11353.92|11353.92|11353.44|11353.44|0
1626964390000|2021-07-22 14:33:10|11354.4|11354.4|11354.4|11354.4|11354.4|11354.4|11354.4|11354.4|0
1626964420000|2021-07-22 14:33:40|11355.13|11355.13|11355.13|11355.13|11355.13|11355.13|11355.13|11355.13|0
1626964440000|2021-07-22 14:34:00|11355.61|11355.61|11357.2|11357.2|11357.2|11357.2|11355.61|11355.61|0
1626964490000|2021-07-22 14:34:50|11356.47|11356.47|11356.47|11356.47|11356.47|11356.47|11356.47|11356.47|0
1626964530000|2021-07-22 14:35:30|11355.99|11355.99|11355.99|11355.99|11355.99|11355.99|11355.99|11355.99|0
1626964620000|2021-07-22 14:37:00|11356.47|11356.47|11356.47|11356.47|11356.47|11356.47|11356.47|11356.47|0
1626964670000|2021-07-22 14:37:50|11355.99|11355.99|11355.99|11355.99|11355.99|11355.99|11355.99|11355.99|0
1626964710000|2021-07-22 14:38:30|11353.74|11353.74|11354.87|11354.87|11354.87|11354.87|11353.74|11353.74|0
1626964720000|2021-07-22 14:38:40|11353.74|11353.74|11353.74|11353.74|11353.74|11353.74|11353.74|11353.74|0
1626964800000|2021-07-22 14:40:00|11355.33|11355.33|11355.81|11355.81|11355.81|11355.81|11355.33|11355.33|0
1626964840000|2021-07-22 14:40:40|11356.93|11356.93|11356.93|11356.93|11356.93|11356.93|11356.93|11356.93|0
1626964880000|2021-07-22 14:41:20|11358.52|11358.52|11358.52|11358.52|11358.52|11358.52|11358.52|11358.52|0
1626964890000|2021-07-22 14:41:30|11359|11359|11362.17|11362.17|11362.17|11362.17|11359|11359|0
1626964900000|2021-07-22 14:41:40|11362.9|11362.9|11362.9|11362.9|11362.9|11362.9|11362.9|11362.9|0
1626964910000|2021-07-22 14:41:50|11361.32|11361.32|11361.32|11361.32|11361.32|11361.32|11361.32|11361.32|0
1626964970000|2021-07-22 14:42:50|11359.89|11359.89|11360.6|11360.6|11360.6|11360.6|11359.89|11359.89|0
1626964990000|2021-07-22 14:43:10|11361.72|11361.72|11361.72|11361.72|11362.84|11362.84|11361.72|11361.72|0
1626965030000|2021-07-22 14:43:50|11362.44|11362.44|11362.44|11362.44|11362.44|11362.44|11362.44|11362.44|0
1626965040000|2021-07-22 14:44:00|11361.96|11361.96|11362.44|11362.44|11362.44|11362.44|11361.96|11361.96|0
1626965100000|2021-07-22 14:45:00|11361.96|11361.96|11359.64|11359.64|11361.96|11361.96|11359.64|11359.64|0
1626965110000|2021-07-22 14:45:10|11358.53|11358.53|11358.05|11358.05|11358.53|11358.53|11358.05|11358.05|0
1626965120000|2021-07-22 14:45:20|11357.56|11357.56|11357.56|11357.56|11357.56|11357.56|11357.56|11357.56|0
1626965130000|2021-07-22 14:45:30|11354.39|11354.39|11352.93|11352.93|11354.39|11354.39|11352.93|11352.93|0
1626965140000|2021-07-22 14:45:40|11354.52|11354.52|11354.86|11354.86|11354.86|11354.86|11353.4|11353.4|0
1626965150000|2021-07-22 14:45:50|11355.59|11355.59|11354.86|11354.86|11355.59|11355.59|11354.86|11354.86|0
1626965160000|2021-07-22 14:46:00|11356.31|11356.31|11356.31|11356.31|11356.31|11356.31|11356.31|11356.31|0
1626965200000|2021-07-22 14:46:40|11354.86|11354.86|11354.86|11354.86|11354.86|11354.86|11354.86|11354.86|0
1626965210000|2021-07-22 14:46:50|11354.14|11354.14|11353.66|11353.66|11354.14|11354.14|11353.66|11353.66|0
1626965330000|2021-07-22 14:48:50|11354.14|11354.14|11354.87|11354.87|11354.87|11354.87|11354.14|11354.14|0
1626965380000|2021-07-22 14:49:40|11353.28|11353.28|11353.28|11353.28|11353.28|11353.28|11353.28|11353.28|0
1626965460000|2021-07-22 14:51:00|11352.55|11352.55|11350.47|11350.47|11352.55|11352.55|11350.47|11350.47|0
1626965490000|2021-07-22 14:51:30|11350.95|11350.95|11350.95|11350.95|11350.95|11350.95|11350.95|11350.95|0
1626965580000|2021-07-22 14:53:00|11352.54|11352.54|11352.54|11352.54|11352.54|11352.54|11352.54|11352.54|0
1626965610000|2021-07-22 14:53:30|11353.02|11353.02|11353.02|11353.02|11353.02|11353.02|11353.02|11353.02|0
1626965710000|2021-07-22 14:55:10|11352.54|11352.54|11352.54|11352.54|11352.54|11352.54|11352.54|11352.54|0
1626965720000|2021-07-22 14:55:20|11352.05|11352.05|11352.05|11352.05|11352.05|11352.05|11352.05|11352.05|0
1626965760000|2021-07-22 14:56:00|11350.93|11350.93|11350.93|11350.93|11350.93|11350.93|11350.93|11350.93|0
1626965810000|2021-07-22 14:56:50|11351.66|11351.66|11351.66|11351.66|11351.66|11351.66|11351.66|11351.66|0
1626965820000|2021-07-22 14:57:00|11352.15|11352.15|11352.15|11352.15|11352.15|11352.15|11352.15|11352.15|0
1626965850000|2021-07-22 14:57:30|11351.42|11351.42|11351.42|11351.42|11351.42|11351.42|11351.42|11351.42|0
1626965880000|2021-07-22 14:58:00|11353.66|11353.66|11352.54|11352.54|11353.66|11353.66|11352.54|11352.54|0
1626965890000|2021-07-22 14:58:10|11351.42|11351.42|11351.42|11351.42|11351.42|11351.42|11351.42|11351.42|0
1626965910000|2021-07-22 14:58:30|11352.54|11352.54|11352.54|11352.54|11352.54|11352.54|11352.54|11352.54|0
1626965920000|2021-07-22 14:58:40|11353.02|11353.02|11353.5|11353.5|11353.98|11353.98|11353.02|11353.02|0
1626966000000|2021-07-22 15:00:00|11355.09|11355.09|11355.21|11355.21|11355.8|11355.8|11355.09|11355.09|0
1626966030000|2021-07-22 15:00:30|11355.69|11355.69|11355.69|11355.69|11355.69|11355.69|11355.69|11355.69|0
1626966040000|2021-07-22 15:00:40|11357.28|11357.28|11354.11|11354.11|11357.28|11357.28|11354.11|11354.11|0
1626966050000|2021-07-22 15:00:50|11355.69|11355.69|11355.69|11355.69|11355.69|11355.69|11355.69|11355.69|0
1626966070000|2021-07-22 15:01:10|11357.28|11357.28|11355.69|11355.69|11357.28|11357.28|11355.69|11355.69|0
1626966210000|2021-07-22 15:03:30|11354.11|11354.11|11354.11|11354.11|11354.11|11354.11|11354.11|11354.11|0
1626966310000|2021-07-22 15:05:10|11353.63|11353.63|11353.63|11353.63|11353.63|11353.63|11353.63|11353.63|0
1626966340000|2021-07-22 15:05:40|11354.75|11354.75|11355.07|11355.07|11355.07|11355.07|11353.63|11353.63|0
1626966380000|2021-07-22 15:06:20|11353.95|11353.95|11353.95|11353.95|11353.95|11353.95|11353.95|11353.95|0
1626966390000|2021-07-22 15:06:30|11352.83|11352.83|11350.76|11350.76|11352.83|11352.83|11350.76|11350.76|0
1626966420000|2021-07-22 15:07:00|11351.88|11351.88|11351.88|11351.88|11351.88|11351.88|11351.88|11351.88|0
1626966430000|2021-07-22 15:07:10|11350.76|11350.76|11350.76|11350.76|11350.76|11350.76|11350.76|11350.76|0
1626966440000|2021-07-22 15:07:20|11352.35|11352.35|11352.83|11352.83|11352.83|11352.83|11352.35|11352.35|0
1626966450000|2021-07-22 15:07:30|11354.42|11354.42|11353.69|11353.69|11356|11356|11353.69|11353.69|0
1626966510000|2021-07-22 15:08:30|11355.27|11355.27|11355.27|11355.27|11355.27|11355.27|11355.27|11355.27|0
1626966530000|2021-07-22 15:08:50|11354.54|11354.54|11356.78|11356.78|11356.78|11356.78|11354.54|11354.54|0
1626966540000|2021-07-22 15:09:00|11355.66|11355.66|11355.66|11355.66|11355.66|11355.66|11355.66|11355.66|0
1626966550000|2021-07-22 15:09:10|11356.39|11356.39|11356.39|11356.39|11356.39|11356.39|11356.39|11356.39|0
1626966560000|2021-07-22 15:09:20|11357.12|11357.12|11357.12|11357.12|11357.12|11357.12|11357.12|11357.12|0
1626966580000|2021-07-22 15:09:40|11357.85|11357.85|11357.85|11357.85|11357.85|11357.85|11357.85|11357.85|0
1626966600000|2021-07-22 15:10:00|11358.58|11358.58|11357.85|11357.85|11358.58|11358.58|11357.85|11357.85|0
1626966610000|2021-07-22 15:10:10|11357.12|11357.12|11355.54|11355.54|11357.12|11357.12|11355.54|11355.54|0
1626966620000|2021-07-22 15:10:20|11357.12|11357.12|11357.12|11357.12|11357.12|11357.12|11357.12|11357.12|0
1626966630000|2021-07-22 15:10:30|11357.85|11357.85|11358.44|11358.44|11358.44|11358.44|11357.85|11357.85|0
1626966640000|2021-07-22 15:10:40|11359.17|11359.17|11359.17|11359.17|11359.17|11359.17|11359.17|11359.17|0
1626966660000|2021-07-22 15:11:00|11358.44|11358.44|11358.44|11358.44|11358.44|11358.44|11358.44|11358.44|0
1626966680000|2021-07-22 15:11:20|11359.04|11359.04|11359.04|11359.04|11359.04|11359.04|11359.04|11359.04|0
1626966690000|2021-07-22 15:11:30|11358.31|11358.31|11358.31|11358.31|11358.31|11358.31|11358.31|11358.31|0
1626966710000|2021-07-22 15:11:50|11357.59|11357.59|11357.59|11357.59|11357.59|11357.59|11357.59|11357.59|0
1626966740000|2021-07-22 15:12:20|11358.55|11358.55|11358.55|11358.55|11358.55|11358.55|11358.55|11358.55|0
1626966780000|2021-07-22 15:13:00|11359.15|11359.15|11359.15|11359.15|11359.15|11359.15|11359.15|11359.15|0
1626966790000|2021-07-22 15:13:10|11360.73|11360.73|11362.32|11362.32|11362.32|11362.32|11360.73|11360.73|0
1626966850000|2021-07-22 15:14:10|11361.84|11361.84|11361.84|11361.84|11361.84|11361.84|11361.84|11361.84|0
1626966860000|2021-07-22 15:14:20|11362.96|11362.96|11362.96|11362.96|11362.96|11362.96|11362.96|11362.96|0
1626966880000|2021-07-22 15:14:40|11363.69|11363.69|11363.69|11363.69|11363.69|11363.69|11363.69|11363.69|0
1626966890000|2021-07-22 15:14:50|11364.42|11364.42|11364.42|11364.42|11364.42|11364.42|11364.42|11364.42|0
1626966910000|2021-07-22 15:15:10|11363.69|11363.69|11363.69|11363.69|11363.69|11363.69|11363.69|11363.69|0
1626966920000|2021-07-22 15:15:20|11365.27|11365.27|11365.27|11365.27|11365.27|11365.27|11365.27|11365.27|0
1626966960000|2021-07-22 15:16:00|11364.31|11364.31|11364.31|11364.31|11364.31|11364.31|11364.31|11364.31|0
1626966970000|2021-07-22 15:16:10|11362.72|11362.72|11363.58|11363.58|11363.58|11363.58|11361.99|11361.99|0
1626967110000|2021-07-22 15:18:30|11364.31|11364.31|11364.31|11364.31|11364.31|11364.31|11364.31|11364.31|0
1626967120000|2021-07-22 15:18:40|11365.89|11365.89|11365.89|11365.89|11365.89|11365.89|11365.89|11365.89|0
1626967140000|2021-07-22 15:19:00|11367.48|11367.48|11367.48|11367.48|11367.48|11367.48|11367.48|11367.48|0
1626967160000|2021-07-22 15:19:20|11368.21|11368.21|11368.21|11368.21|11368.21|11368.21|11368.21|11368.21|0
1626967190000|2021-07-22 15:19:50|11367.48|11367.48|11366.38|11366.38|11367.96|11367.96|11366.38|11366.38|0
1626967200000|2021-07-22 15:20:00|11364.79|11364.79|11364.06|11364.06|11364.79|11364.79|11364.06|11364.06|0
1626967220000|2021-07-22 15:20:20|11363.58|11363.58|11363.58|11363.58|11363.58|11363.58|11363.58|11363.58|0
1626967230000|2021-07-22 15:20:30|11363.1|11363.1|11363.1|11363.1|11363.1|11363.1|11363.1|11363.1|0
1626967260000|2021-07-22 15:21:00|11363.83|11363.83|11363.83|11363.83|11363.83|11363.83|11363.83|11363.83|0
1626967300000|2021-07-22 15:21:40|11363.11|11363.11|11363.11|11363.11|11363.11|11363.11|11363.11|11363.11|0
1626967330000|2021-07-22 15:22:10|11362.38|11362.38|11360.79|11360.79|11362.38|11362.38|11359.21|11359.21|0
1626967340000|2021-07-22 15:22:20|11359.21|11359.21|11359.21|11359.21|11359.21|11359.21|11359.21|11359.21|0
1626967370000|2021-07-22 15:22:50|11358.49|11358.49|11356.81|11356.81|11358.49|11358.49|11356.25|11356.25|0
1626967380000|2021-07-22 15:23:00|11356.08|11356.08|11356.08|11356.08|11356.08|11356.08|11356.08|11356.08|0
1626967400000|2021-07-22 15:23:20|11355.6|11355.6|11355.6|11355.6|11355.6|11355.6|11355.6|11355.6|0
1626967410000|2021-07-22 15:23:30|11356.56|11356.56|11356.56|11356.56|11356.56|11356.56|11356.56|11356.56|0
1626967430000|2021-07-22 15:23:50|11356|11356|11356.56|11356.56|11356.56|11356.56|11356|11356|0
1626967440000|2021-07-22 15:24:00|11357.12|11357.12|11357.12|11357.12|11357.12|11357.12|11357.12|11357.12|0
1626967450000|2021-07-22 15:24:10|11357.61|11357.61|11357.61|11357.61|11357.61|11357.61|11357.61|11357.61|0
1626967470000|2021-07-22 15:24:30|11357.05|11357.05|11355.36|11355.36|11357.61|11357.61|11353.78|11353.78|0
1626967480000|2021-07-22 15:24:40|11354.88|11354.88|11354.88|11354.88|11354.88|11354.88|11354.88|11354.88|0
1626967500000|2021-07-22 15:25:00|11354.17|11354.17|11352.58|11352.58|11354.17|11354.17|11352.58|11352.58|0
1626967510000|2021-07-22 15:25:10|11353.31|11353.31|11353.19|11353.19|11353.31|11353.31|11352.59|11352.59|0
1626967520000|2021-07-22 15:25:20|11353.9|11353.9|11353.9|11353.9|11353.9|11353.9|11353.9|11353.9|0
1626967530000|2021-07-22 15:25:30|11355.36|11355.36|11355.36|11355.36|11355.36|11355.36|11355.36|11355.36|0
1626967550000|2021-07-22 15:25:50|11357.04|11357.04|11356|11356|11357.04|11357.04|11356|11356|0
1626967560000|2021-07-22 15:26:00|11355.27|11355.27|11358.44|11358.44|11358.44|11358.44|11355.27|11355.27|0
1626967580000|2021-07-22 15:26:20|11357.71|11357.71|11357.71|11357.71|11357.71|11357.71|11357.71|11357.71|0
1626967620000|2021-07-22 15:27:00|11356.13|11356.13|11356.61|11356.61|11356.61|11356.61|11356.13|11356.13|0
1626967650000|2021-07-22 15:27:30|11355.02|11355.02|11355.02|11355.02|11355.02|11355.02|11355.02|11355.02|0
1626967660000|2021-07-22 15:27:40|11353.9|11353.9|11353.9|11353.9|11353.9|11353.9|11353.9|11353.9|0
1626967670000|2021-07-22 15:27:50|11354.38|11354.38|11355.97|11355.97|11355.97|11355.97|11354.38|11354.38|0
1626967680000|2021-07-22 15:28:00|11358.21|11358.21|11358.21|11358.21|11358.21|11358.21|11358.21|11358.21|0
1626967690000|2021-07-22 15:28:10|11360.11|11360.11|11361.81|11361.81|11361.81|11361.81|11360.11|11360.11|0
1626967700000|2021-07-22 15:28:20|11360.69|11360.69|11359.98|11359.98|11360.69|11360.69|11359.98|11359.98|0
1626967730000|2021-07-22 15:28:50|11360.61|11360.61|11359.02|11359.02|11360.61|11360.61|11359.02|11359.02|0
1626967740000|2021-07-22 15:29:00|11358.43|11358.43|11360.02|11360.02|11361.6|11361.6|11358.43|11358.43|0
1626967760000|2021-07-22 15:29:20|11361.14|11361.14|11361.73|11361.73|11361.73|11361.73|11361.14|11361.14|0
1626967770000|2021-07-22 15:29:30|11362.85|11362.85|11361.89|11361.89|11362.85|11362.85|11361.89|11361.89|0
1626967780000|2021-07-22 15:29:40|11363.55|11363.55|11362.68|11362.68|11363.55|11363.55|11361.97|11361.97|0
1626967790000|2021-07-22 15:29:50|11361.5|11361.5|11362.68|11362.68|11362.68|11362.68|11361.5|11361.5|0
1627024500000|2021-07-23 07:15:00|11396.84|11396.84|11397.57|11397.57|11397.57|11397.57|11396.84|11396.84|0
1627024580000|2021-07-23 07:16:20|11396.45|11396.45|11396.45|11396.45|11396.45|11396.45|11396.45|11396.45|0
1627024590000|2021-07-23 07:16:30|11394.86|11394.86|11394.86|11394.86|11394.86|11394.86|11394.86|11394.86|0
1627024620000|2021-07-23 07:17:00|11393.74|11393.74|11393.74|11393.74|11393.74|11393.74|11393.74|11393.74|0
1627024650000|2021-07-23 07:17:30|11394.7|11394.7|11393.6|11393.6|11394.7|11394.7|11393.12|11393.12|0
1627024680000|2021-07-23 07:18:00|11396.77|11396.77|11396.77|11396.77|11396.77|11396.77|11396.77|11396.77|0
1627024690000|2021-07-23 07:18:10|11395.34|11395.34|11394.87|11394.87|11395.34|11395.34|11393.91|11393.91|0
1627024710000|2021-07-23 07:18:30|11393.91|11393.91|11393.91|11393.91|11393.91|11393.91|11393.91|11393.91|0
1627024760000|2021-07-23 07:19:20|11392.32|11392.32|11392.32|11392.32|11392.32|11392.32|11392.32|11392.32|0
1627024800000|2021-07-23 07:20:00|11390.74|11390.74|11391.7|11391.7|11391.7|11391.7|11390.74|11390.74|0
1627024850000|2021-07-23 07:20:50|11390.58|11390.58|11391.31|11391.31|11391.31|11391.31|11390.58|11390.58|0
1627024860000|2021-07-23 07:21:00|11393.55|11393.55|11392.43|11392.43|11393.55|11393.55|11392.43|11392.43|0
1627024910000|2021-07-23 07:21:50|11390.99|11390.99|11390.99|11390.99|11390.99|11390.99|11390.99|11390.99|0
1627024930000|2021-07-23 07:22:10|11392.44|11392.44|11392.44|11392.44|11392.44|11392.44|11392.44|11392.44|0
1627024950000|2021-07-23 07:22:30|11393.57|11393.57|11393.57|11393.57|11393.57|11393.57|11393.57|11393.57|0
1627024970000|2021-07-23 07:22:50|11391.32|11391.32|11391.32|11391.32|11391.32|11391.32|11391.32|11391.32|0
1627025000000|2021-07-23 07:23:20|11390.59|11390.59|11390.59|11390.59|11390.59|11390.59|11390.59|11390.59|0
1627025010000|2021-07-23 07:23:30|11392.04|11392.04|11385.7|11385.7|11392.04|11392.04|11385.7|11385.7|0
1627025040000|2021-07-23 07:24:00|11387.47|11387.47|11387.47|11387.47|11387.47|11387.47|11387.47|11387.47|0
1627025100000|2021-07-23 07:25:00|11390.64|11390.64|11391.76|11391.76|11391.76|11391.76|11390.64|11390.64|0
1627025200000|2021-07-23 07:26:40|11390.64|11390.64|11390.64|11390.64|11390.64|11390.64|11390.64|11390.64|0
1627025210000|2021-07-23 07:26:50|11391.61|11391.61|11391.61|11391.61|11391.61|11391.61|11391.61|11391.61|0
1627025230000|2021-07-23 07:27:10|11392.57|11392.57|11393.05|11393.05|11393.05|11393.05|11392.57|11392.57|0
1627025240000|2021-07-23 07:27:20|11394.18|11394.18|11394.18|11394.18|11394.18|11394.18|11394.18|11394.18|0
1627025250000|2021-07-23 07:27:30|11395.14|11395.14|11395.14|11395.14|11395.14|11395.14|11395.14|11395.14|0
1627025280000|2021-07-23 07:28:00|11396.73|11396.73|11398.31|11398.31|11398.31|11398.31|11396.73|11396.73|0
1627025290000|2021-07-23 07:28:10|11399.74|11399.74|11399.74|11399.74|11399.74|11399.74|11399.74|11399.74|0
1627025300000|2021-07-23 07:28:20|11400.22|11400.22|11400.22|11400.22|11400.22|11400.22|11400.22|11400.22|0
1627025320000|2021-07-23 07:28:40|11401.68|11401.68|11402.17|11402.17|11402.17|11402.17|11401.68|11401.68|0
1627025350000|2021-07-23 07:29:10|11400.58|11400.58|11402.17|11402.17|11402.17|11402.17|11400.58|11400.58|0
1627025390000|2021-07-23 07:29:50|11401.68|11401.68|11401.68|11401.68|11401.68|11401.68|11401.68|11401.68|0
1627025400000|2021-07-23 07:30:00|11402.65|11402.65|11403.31|11403.31|11403.77|11403.77|11402.18|11402.18|0
1627025440000|2021-07-23 07:30:40|11401.72|11401.72|11401.72|11401.72|11401.72|11401.72|11401.72|11401.72|0
1627025490000|2021-07-23 07:31:30|11402.84|11402.84|11403.96|11403.96|11403.96|11403.96|11402.84|11402.84|0
1627025520000|2021-07-23 07:32:00|11402.38|11402.38|11402.38|11402.38|11402.38|11402.38|11402.38|11402.38|0
1627025580000|2021-07-23 07:33:00|11399.2|11399.2|11399.2|11399.2|11399.2|11399.2|11399.2|11399.2|0
1627025590000|2021-07-23 07:33:10|11398.49|11398.49|11398.49|11398.49|11398.49|11398.49|11398.49|11398.49|0
1627025620000|2021-07-23 07:33:40|11395.32|11395.32|11395.32|11395.32|11395.32|11395.32|11395.32|11395.32|0
1627025670000|2021-07-23 07:34:30|11393.39|11393.39|11393.39|11393.39|11393.39|11393.39|11393.39|11393.39|0
1627025700000|2021-07-23 07:35:00|11391.8|11391.8|11391.8|11391.8|11391.8|11391.8|11391.8|11391.8|0
1627025730000|2021-07-23 07:35:30|11392.53|11392.53|11393.65|11393.65|11393.65|11393.65|11392.53|11392.53|0
1627025750000|2021-07-23 07:35:50|11395.24|11395.24|11395.24|11395.24|11395.24|11395.24|11395.24|11395.24|0
1627025810000|2021-07-23 07:36:50|11394.12|11394.12|11394.12|11394.12|11394.12|11394.12|11394.12|11394.12|0
1627025850000|2021-07-23 07:37:30|11395.7|11395.7|11395.7|11395.7|11395.7|11395.7|11395.7|11395.7|0
1627025860000|2021-07-23 07:37:40|11397.29|11397.29|11397.29|11397.29|11397.29|11397.29|11397.29|11397.29|0
1627025900000|2021-07-23 07:38:20|11398.41|11398.41|11399.14|11399.14|11399.14|11399.14|11398.41|11398.41|0
1627025950000|2021-07-23 07:39:10|11395.97|11395.97|11395.97|11395.97|11395.97|11395.97|11394.85|11394.85|0
1627025960000|2021-07-23 07:39:20|11394.85|11394.85|11394.85|11394.85|11394.85|11394.85|11394.85|11394.85|0
1627026010000|2021-07-23 07:40:10|11392.7|11392.7|11392.22|11392.22|11392.7|11392.7|11392.22|11392.22|0
1627026030000|2021-07-23 07:40:30|11393.66|11393.66|11395.09|11395.09|11395.25|11395.25|11393.66|11393.66|0
1627026040000|2021-07-23 07:40:40|11396.21|11396.21|11399.87|11399.87|11399.87|11399.87|11396.21|11396.21|0
1627026150000|2021-07-23 07:42:30|11398.75|11398.75|11400.33|11400.33|11400.33|11400.33|11398.75|11398.75|0
1627026190000|2021-07-23 07:43:10|11401.46|11401.46|11401.46|11401.46|11401.46|11401.46|11401.46|11401.46|0
1627026330000|2021-07-23 07:45:30|11402.58|11402.58|11402.58|11402.58|11402.58|11402.58|11402.58|11402.58|0
1627026380000|2021-07-23 07:46:20|11405.75|11405.75|11404.63|11404.63|11405.75|11405.75|11404.63|11404.63|0
1627026440000|2021-07-23 07:47:20|11405.75|11405.75|11405.75|11405.75|11405.75|11405.75|11405.75|11405.75|0
1627026490000|2021-07-23 07:48:10|11404.16|11404.16|11403.68|11403.68|11404.16|11404.16|11403.2|11403.2|0
1627026500000|2021-07-23 07:48:20|11404.16|11404.16|11404.16|11404.16|11404.16|11404.16|11404.16|11404.16|0
1627026530000|2021-07-23 07:48:50|11403.04|11403.04|11403.04|11403.04|11403.04|11403.04|11403.04|11403.04|0
1627026540000|2021-07-23 07:49:00|11403.63|11403.63|11403.63|11403.63|11403.63|11403.63|11403.63|11403.63|0
1627026580000|2021-07-23 07:49:40|11404.75|11404.75|11404.75|11404.75|11404.75|11404.75|11404.75|11404.75|0
1627026600000|2021-07-23 07:50:00|11403.63|11403.63|11403.63|11403.63|11403.63|11403.63|11403.63|11403.63|0
1627026630000|2021-07-23 07:50:30|11406.49|11406.49|11407.21|11407.21|11407.21|11407.21|11406.49|11406.49|0
1627026640000|2021-07-23 07:50:40|11410.38|11410.38|11410.38|11410.38|11410.38|11410.38|11410.38|11410.38|0
1627026660000|2021-07-23 07:51:00|11411.97|11411.97|11411.97|11411.97|11411.97|11411.97|11411.97|11411.97|0
1627026790000|2021-07-23 07:53:10|11411.49|11411.49|11411.49|11411.49|11411.49|11411.49|11411.49|11411.49|0
1627026860000|2021-07-23 07:54:20|11412.45|11412.45|11417.71|11417.71|11417.71|11417.71|11412.45|11412.45|0
1627026890000|2021-07-23 07:54:50|11416.12|11416.12|11416.12|11416.12|11416.12|11416.12|11416.12|11416.12|0
1627026900000|2021-07-23 07:55:00|11414.05|11414.05|11414.05|11414.05|11414.05|11414.05|11414.05|11414.05|0
1627026910000|2021-07-23 07:55:10|11414.78|11414.78|11413.32|11413.32|11414.78|11414.78|11413.32|11413.32|0
1627027040000|2021-07-23 07:57:20|11411.74|11411.74|11411.74|11411.74|11411.74|11411.74|11411.74|11411.74|0
1627027100000|2021-07-23 07:58:20|11411.02|11411.02|11411.02|11411.02|11411.02|11411.02|11411.02|11411.02|0
1627027110000|2021-07-23 07:58:30|11413.26|11413.26|11410.09|11410.09|11413.26|11413.26|11410.09|11410.09|0
1627027140000|2021-07-23 07:59:00|11407.68|11407.68|11407.68|11407.68|11407.68|11407.68|11407.68|11407.68|0
1627027190000|2021-07-23 07:59:50|11408.16|11408.16|11408.16|11408.16|11408.16|11408.16|11408.16|11408.16|0
1627027200000|2021-07-23 08:00:00|11409.28|11409.28|11409.28|11409.28|11409.28|11409.28|11409.28|11409.28|0
1627027230000|2021-07-23 08:00:30|11408.15|11408.15|11408.15|11408.15|11408.15|11408.15|11408.15|11408.15|0
1627027240000|2021-07-23 08:00:40|11407.03|11407.03|11407.03|11407.03|11407.03|11407.03|11407.03|11407.03|0
1627027340000|2021-07-23 08:02:20|11406.55|11406.55|11407.67|11407.67|11407.67|11407.67|11406.55|11406.55|0
1627027360000|2021-07-23 08:02:40|11408.4|11408.4|11408.4|11408.4|11408.4|11408.4|11408.4|11408.4|0
1627027370000|2021-07-23 08:02:50|11407.28|11407.28|11407.28|11407.28|11407.28|11407.28|11407.28|11407.28|0
1627027410000|2021-07-23 08:03:30|11406.55|11406.55|11406.55|11406.55|11406.55|11406.55|11406.55|11406.55|0
1627027500000|2021-07-23 08:05:00|11408.14|11408.14|11404.96|11404.96|11408.14|11408.14|11404.96|11404.96|0
1627027510000|2021-07-23 08:05:10|11404.25|11404.25|11404.25|11404.25|11404.25|11404.25|11404.25|11404.25|0
1627027650000|2021-07-23 08:07:30|11404.98|11404.98|11405.46|11405.46|11405.46|11405.46|11404.98|11404.98|0
1627027690000|2021-07-23 08:08:10|11406.43|11406.43|11406.43|11406.43|11406.43|11406.43|11406.43|11406.43|0
1627027740000|2021-07-23 08:09:00|11407.55|11407.55|11408.67|11408.67|11408.67|11408.67|11407.55|11407.55|0
1627027770000|2021-07-23 08:09:30|11413.43|11413.43|11413.43|11413.43|11413.43|11413.43|11413.43|11413.43|0
1627027850000|2021-07-23 08:10:50|11412.3|11412.3|11412.3|11412.3|11412.3|11412.3|11412.3|11412.3|0
1627027990000|2021-07-23 08:13:10|11409.13|11409.13|11409.13|11409.13|11409.13|11409.13|11409.13|11409.13|0
1627028060000|2021-07-23 08:14:20|11408.17|11408.17|11408.17|11408.17|11408.17|11408.17|11408.17|11408.17|0
1627028070000|2021-07-23 08:14:30|11405|11405|11405|11405|11405|11405|11405|11405|0
1627028140000|2021-07-23 08:15:40|11406.46|11406.46|11406.46|11406.46|11406.46|11406.46|11406.46|11406.46|0
1627028220000|2021-07-23 08:17:00|11409.63|11409.63|11409.63|11409.63|11409.63|11409.63|11409.63|11409.63|0
1627028240000|2021-07-23 08:17:20|11408.04|11408.04|11408.04|11408.04|11408.04|11408.04|11408.04|11408.04|0
1627028370000|2021-07-23 08:19:30|11409.16|11409.16|11409.16|11409.16|11409.16|11409.16|11409.16|11409.16|0
1627028400000|2021-07-23 08:20:00|11410.75|11410.75|11410.75|11410.75|11410.75|11410.75|11410.75|11410.75|0
1627028420000|2021-07-23 08:20:20|11411.87|11411.87|11411.87|11411.87|11411.87|11411.87|11411.87|11411.87|0
1627028440000|2021-07-23 08:20:40|11408.7|11408.7|11408.7|11408.7|11408.7|11408.7|11408.7|11408.7|0
1627028500000|2021-07-23 08:21:40|11409.43|11409.43|11409.43|11409.43|11409.43|11409.43|11409.43|11409.43|0
1627028520000|2021-07-23 08:22:00|11410.55|11410.55|11410.55|11410.55|11410.55|11410.55|11410.55|11410.55|0
1627028540000|2021-07-23 08:22:20|11411.03|11411.03|11411.03|11411.03|11411.03|11411.03|11411.03|11411.03|0
1627028620000|2021-07-23 08:23:40|11412.15|11412.15|11412.15|11412.15|11412.15|11412.15|11412.15|11412.15|0
1627028630000|2021-07-23 08:23:50|11411.03|11411.03|11411.03|11411.03|11411.03|11411.03|11411.03|11411.03|0
1627028640000|2021-07-23 08:24:00|11409.91|11409.91|11409.91|11409.91|11409.91|11409.91|11409.91|11409.91|0
1627028650000|2021-07-23 08:24:10|11409.18|11409.18|11409.18|11409.18|11409.18|11409.18|11409.18|11409.18|0
1627028720000|2021-07-23 08:25:20|11410.77|11410.77|11410.77|11410.77|11410.77|11410.77|11410.77|11410.77|0
1627028750000|2021-07-23 08:25:50|11409.18|11409.18|11407.59|11407.59|11409.18|11409.18|11407.59|11407.59|0
1627028930000|2021-07-23 08:28:50|11408.08|11408.08|11408.08|11408.08|11408.08|11408.08|11408.08|11408.08|0
1627028940000|2021-07-23 08:29:00|11408.56|11408.56|11409.04|11409.04|11409.04|11409.04|11408.56|11408.56|0
1627029010000|2021-07-23 08:30:10|11410.63|11410.63|11410.63|11410.63|11410.63|11410.63|11410.63|11410.63|0
1627029030000|2021-07-23 08:30:30|11409.51|11409.51|11409.51|11409.51|11409.51|11409.51|11409.51|11409.51|0
1627029040000|2021-07-23 08:30:40|11408.38|11408.38|11408.38|11408.38|11408.38|11408.38|11408.38|11408.38|0
1627029060000|2021-07-23 08:31:00|11408.87|11408.87|11408.87|11408.87|11408.87|11408.87|11408.87|11408.87|0
1627029180000|2021-07-23 08:33:00|11407.28|11407.28|11407.28|11407.28|11407.28|11407.28|11407.28|11407.28|0
1627029240000|2021-07-23 08:34:00|11407.76|11407.76|11407.76|11407.76|11407.76|11407.76|11407.76|11407.76|0
1627029250000|2021-07-23 08:34:10|11410.93|11410.93|11410.93|11410.93|11410.93|11410.93|11410.93|11410.93|0
1627029260000|2021-07-23 08:34:20|11412.06|11412.06|11412.06|11412.06|11412.06|11412.06|11412.06|11412.06|0
1627029270000|2021-07-23 08:34:30|11413.18|11413.18|11413.18|11413.18|11413.18|11413.18|11413.18|11413.18|0
1627029300000|2021-07-23 08:35:00|11412.06|11412.06|11412.06|11412.06|11412.06|11412.06|11412.06|11412.06|0
1627029310000|2021-07-23 08:35:10|11409.53|11409.53|11410.16|11410.16|11410.16|11410.16|11409.53|11409.53|0
1627029360000|2021-07-23 08:36:00|11411.74|11411.74|11411.74|11411.74|11411.74|11411.74|11411.74|11411.74|0
1627029370000|2021-07-23 08:36:10|11413.33|11413.33|11413.33|11413.33|11413.33|11413.33|11413.33|11413.33|0
1627029390000|2021-07-23 08:36:30|11414.92|11414.92|11414.92|11414.92|11414.92|11414.92|11414.92|11414.92|0
1627029400000|2021-07-23 08:36:40|11416.04|11416.04|11416.04|11416.04|11416.04|11416.04|11416.04|11416.04|0
1627029430000|2021-07-23 08:37:10|11416.77|11416.77|11416.77|11416.77|11416.77|11416.77|11416.77|11416.77|0
1627029440000|2021-07-23 08:37:20|11416.04|11416.04|11416.52|11416.52|11417|11417|11416.04|11416.04|0
1627029500000|2021-07-23 08:38:20|11418.11|11418.11|11418.11|11418.11|11418.11|11418.11|11418.11|11418.11|0
1627029740000|2021-07-23 08:42:20|11416.52|11416.52|11416.52|11416.52|11416.52|11416.52|11416.52|11416.52|0
1627029760000|2021-07-23 08:42:40|11414.93|11414.93|11414.93|11414.93|11414.93|11414.93|11414.93|11414.93|0
1627029880000|2021-07-23 08:44:40|11416.04|11416.04|11416.04|11416.04|11416.04|11416.04|11416.04|11416.04|0
1627029910000|2021-07-23 08:45:10|11414.92|11414.92|11414.92|11414.92|11414.92|11414.92|11414.92|11414.92|0
1627030030000|2021-07-23 08:47:10|11416.03|11416.03|11416.03|11416.03|11416.03|11416.03|11416.03|11416.03|0
1627030040000|2021-07-23 08:47:20|11417.62|11417.62|11417.62|11417.62|11417.62|11417.62|11417.62|11417.62|0
1627030150000|2021-07-23 08:49:10|11419.21|11419.21|11419.21|11419.21|11419.21|11419.21|11419.21|11419.21|0
1627030240000|2021-07-23 08:50:40|11420.33|11420.33|11420.33|11420.33|11420.33|11420.33|11420.33|11420.33|0
1627030310000|2021-07-23 08:51:50|11421.91|11421.91|11421.91|11421.91|11421.91|11421.91|11421.91|11421.91|0
1627030450000|2021-07-23 08:54:10|11420.79|11420.79|11420.79|11420.79|11420.79|11420.79|11420.79|11420.79|0
1627030460000|2021-07-23 08:54:20|11420.31|11420.31|11420.31|11420.31|11420.31|11420.31|11420.31|11420.31|0
1627030600000|2021-07-23 08:56:40|11417.5|11417.5|11415.39|11415.39|11417.5|11417.5|11414.28|11414.28|0
1627030650000|2021-07-23 08:57:30|11414.91|11414.91|11414.91|11414.91|11414.91|11414.91|11414.91|11414.91|0
1627030670000|2021-07-23 08:57:50|11415.39|11415.39|11415.39|11415.39|11415.39|11415.39|11415.39|11415.39|0
1627030860000|2021-07-23 09:01:00|11416.51|11416.51|11416.51|11416.51|11416.51|11416.51|11416.51|11416.51|0
1627030870000|2021-07-23 09:01:10|11417.24|11417.24|11417.24|11417.24|11417.24|11417.24|11417.24|11417.24|0
1627030880000|2021-07-23 09:01:20|11420.41|11420.41|11421.38|11421.38|11421.38|11421.38|11420.41|11420.41|0
1627030950000|2021-07-23 09:02:30|11426.13|11426.13|11426.13|11426.13|11426.13|11426.13|11426.13|11426.13|0
1627030960000|2021-07-23 09:02:40|11427.26|11427.26|11427.26|11427.26|11427.26|11427.26|11427.26|11427.26|0
1627030980000|2021-07-23 09:03:00|11428.37|11428.37|11428.37|11428.37|11428.37|11428.37|11428.37|11428.37|0
1627031030000|2021-07-23 09:03:50|11427.26|11427.26|11427.26|11427.26|11427.26|11427.26|11427.26|11427.26|0
1627031050000|2021-07-23 09:04:10|11427.74|11427.74|11427.74|11427.74|11427.74|11427.74|11427.74|11427.74|0
1627031100000|2021-07-23 09:05:00|11426.15|11426.15|11426.15|11426.15|11426.15|11426.15|11426.15|11426.15|0
1627031210000|2021-07-23 09:06:50|11427.74|11427.74|11427.74|11427.74|11427.74|11427.74|11427.74|11427.74|0
1627031280000|2021-07-23 09:08:00|11428.7|11428.7|11433.1|11433.1|11433.1|11433.1|11428.7|11428.7|0
1627031290000|2021-07-23 09:08:10|11434.69|11434.69|11436.28|11436.28|11436.28|11436.28|11434.69|11434.69|0
1627031330000|2021-07-23 09:08:50|11437.86|11437.86|11435.81|11435.81|11437.86|11437.86|11434.69|11434.69|0
1627031340000|2021-07-23 09:09:00|11436.29|11436.29|11436.29|11436.29|11436.29|11436.29|11436.29|11436.29|0
1627031350000|2021-07-23 09:09:10|11437.02|11437.02|11437.02|11437.02|11437.02|11437.02|11437.02|11437.02|0
1627031460000|2021-07-23 09:11:00|11437.75|11437.75|11437.75|11437.75|11437.75|11437.75|11437.75|11437.75|0
1627031480000|2021-07-23 09:11:20|11439.21|11439.21|11439.21|11439.21|11439.21|11439.21|11439.21|11439.21|0
1627031500000|2021-07-23 09:11:40|11437.75|11437.75|11437.75|11437.75|11437.75|11437.75|11437.75|11437.75|0
1627031510000|2021-07-23 09:11:50|11436.79|11436.79|11436.79|11436.79|11436.79|11436.79|11436.79|11436.79|0
1627031600000|2021-07-23 09:13:20|11435.82|11435.82|11435.82|11435.82|11435.82|11435.82|11435.82|11435.82|0
1627031700000|2021-07-23 09:15:00|11435.09|11435.09|11435.09|11435.09|11435.09|11435.09|11435.09|11435.09|0
1627031710000|2021-07-23 09:15:10|11433.51|11433.51|11433.51|11433.51|11433.51|11433.51|11433.51|11433.51|0
1627031720000|2021-07-23 09:15:20|11431.92|11431.92|11431.92|11431.92|11431.92|11431.92|11431.92|11431.92|0
1627031730000|2021-07-23 09:15:30|11430.8|11430.8|11430.8|11430.8|11430.8|11430.8|11430.8|11430.8|0
1627031750000|2021-07-23 09:15:50|11432.57|11432.57|11431.45|11431.45|11432.57|11432.57|11431.45|11431.45|0
1627031760000|2021-07-23 09:16:00|11428.92|11428.92|11430.03|11430.03|11430.03|11430.03|11428.92|11428.92|0
1627031780000|2021-07-23 09:16:20|11431.62|11431.62|11431.14|11431.14|11431.62|11431.62|11431.14|11431.14|0
1627031790000|2021-07-23 09:16:30|11432.72|11432.72|11434.33|11434.33|11434.33|11434.33|11432.72|11432.72|0
1627031820000|2021-07-23 09:17:00|11432.74|11432.74|11432.74|11432.74|11432.74|11432.74|11432.74|11432.74|0
1627031890000|2021-07-23 09:18:10|11437.03|11437.03|11437.03|11437.03|11437.03|11437.03|11437.03|11437.03|0
1627031940000|2021-07-23 09:19:00|11439.57|11439.57|11439.57|11439.57|11439.57|11439.57|11439.57|11439.57|0
1627031960000|2021-07-23 09:19:20|11441.15|11441.15|11441.15|11441.15|11441.15|11441.15|11441.15|11441.15|0
1627032020000|2021-07-23 09:20:20|11444.32|11444.32|11444.32|11444.32|11444.32|11444.32|11444.32|11444.32|0
1627032050000|2021-07-23 09:20:50|11445.43|11445.43|11445.43|11445.43|11445.43|11445.43|11445.43|11445.43|0
1627032120000|2021-07-23 09:22:00|11443.85|11443.85|11442.26|11442.26|11443.85|11443.85|11442.26|11442.26|0
1627032130000|2021-07-23 09:22:10|11440.68|11440.68|11440.68|11440.68|11440.68|11440.68|11440.68|11440.68|0
1627032170000|2021-07-23 09:22:50|11439.09|11439.09|11439.09|11439.09|11439.09|11439.09|11439.09|11439.09|0
1627032210000|2021-07-23 09:23:30|11439.57|11439.57|11439.57|11439.57|11439.57|11439.57|11439.57|11439.57|0
1627032220000|2021-07-23 09:23:40|11440.3|11440.3|11440.3|11440.3|11440.3|11440.3|11440.3|11440.3|0
1627032420000|2021-07-23 09:27:00|11438.72|11438.72|11435.06|11435.06|11438.72|11438.72|11435.06|11435.06|0
1627032460000|2021-07-23 09:27:40|11434.33|11434.33|11434.33|11434.33|11434.33|11434.33|11434.33|11434.33|0
1627032520000|2021-07-23 09:28:40|11433.37|11433.37|11433.37|11433.37|11433.37|11433.37|11433.37|11433.37|0
1627032550000|2021-07-23 09:29:10|11434.95|11434.95|11434.95|11434.95|11434.95|11434.95|11434.95|11434.95|0
1627032570000|2021-07-23 09:29:30|11436.14|11436.14|11436.14|11436.14|11436.14|11436.14|11436.14|11436.14|0
1627032590000|2021-07-23 09:29:50|11437.72|11437.72|11437.72|11437.72|11437.72|11437.72|11437.72|11437.72|0
1627032600000|2021-07-23 09:30:00|11439.17|11439.17|11439.17|11439.17|11439.17|11439.17|11439.17|11439.17|0
1627032830000|2021-07-23 09:33:50|11440.76|11440.76|11440.76|11440.76|11440.76|11440.76|11440.76|11440.76|0
1627032840000|2021-07-23 09:34:00|11441.24|11441.24|11441.24|11441.24|11441.24|11441.24|11441.24|11441.24|0
1627032850000|2021-07-23 09:34:10|11442.82|11442.82|11442.82|11442.82|11442.82|11442.82|11442.82|11442.82|0
1627032870000|2021-07-23 09:34:30|11443.95|11443.95|11443.95|11443.95|11443.95|11443.95|11443.95|11443.95|0
1627032920000|2021-07-23 09:35:20|11445.53|11445.53|11445.53|11445.53|11445.53|11445.53|11445.53|11445.53|0
1627032940000|2021-07-23 09:35:40|11443.95|11443.95|11443.95|11443.95|11443.95|11443.95|11443.95|11443.95|0
1627032960000|2021-07-23 09:36:00|11444.43|11444.43|11444.43|11444.43|11444.43|11444.43|11444.43|11444.43|0
1627032980000|2021-07-23 09:36:20|11446.01|11446.01|11446.01|11446.01|11446.01|11446.01|11446.01|11446.01|0
1627032990000|2021-07-23 09:36:30|11446.5|11446.5|11449.05|11449.05|11449.05|11449.05|11446.5|11446.5|0
1627033000000|2021-07-23 09:36:40|11449.76|11449.76|11449.76|11449.76|11449.76|11449.76|11449.76|11449.76|0
1627033050000|2021-07-23 09:37:30|11449.28|11449.28|11449.28|11449.28|11449.28|11449.28|11449.28|11449.28|0
1627033090000|2021-07-23 09:38:10|11449.99|11449.99|11449.99|11449.99|11449.99|11449.99|11449.99|11449.99|0
1627033110000|2021-07-23 09:38:30|11450.72|11450.72|11450.72|11450.72|11450.72|11450.72|11450.72|11450.72|0
1627033310000|2021-07-23 09:41:50|11450.24|11450.24|11450.24|11450.24|11450.24|11450.24|11450.24|11450.24|0
1627033420000|2021-07-23 09:43:40|11449.28|11449.28|11446.11|11446.11|11449.28|11449.28|11446.11|11446.11|0
1627033440000|2021-07-23 09:44:00|11444.98|11444.98|11444.98|11444.98|11444.98|11444.98|11444.98|11444.98|0
1627033450000|2021-07-23 09:44:10|11444.26|11444.26|11444.26|11444.26|11444.26|11444.26|11444.26|11444.26|0
1627033460000|2021-07-23 09:44:20|11443.13|11443.13|11443.13|11443.13|11443.13|11443.13|11443.13|11443.13|0
1627033480000|2021-07-23 09:44:40|11442.42|11442.42|11442.42|11442.42|11442.42|11442.42|11442.42|11442.42|0
1627033530000|2021-07-23 09:45:30|11438.28|11438.28|11438.28|11438.28|11438.28|11438.28|11438.28|11438.28|0
1627033570000|2021-07-23 09:46:10|11439.87|11439.87|11439.87|11439.87|11439.87|11439.87|11439.87|11439.87|0
1627033680000|2021-07-23 09:48:00|11440.99|11440.99|11440.99|11440.99|11440.99|11440.99|11440.99|11440.99|0
1627033710000|2021-07-23 09:48:30|11441.47|11441.47|11441.47|11441.47|11441.47|11441.47|11441.47|11441.47|0
1627033770000|2021-07-23 09:49:30|11441.95|11441.95|11441.95|11441.95|11441.95|11441.95|11441.95|11441.95|0
1627033850000|2021-07-23 09:50:50|11443.54|11443.54|11443.54|11443.54|11443.54|11443.54|11443.54|11443.54|0
1627033870000|2021-07-23 09:51:10|11441.95|11441.95|11440.83|11440.83|11441.95|11441.95|11440.83|11440.83|0
1627033900000|2021-07-23 09:51:40|11439.25|11439.25|11439.25|11439.25|11439.25|11439.25|11439.25|11439.25|0
1627033950000|2021-07-23 09:52:30|11437.66|11437.66|11437.66|11437.66|11437.66|11437.66|11437.66|11437.66|0
1627034120000|2021-07-23 09:55:20|11436.93|11436.93|11436.93|11436.93|11436.93|11436.93|11436.93|11436.93|0
1627034150000|2021-07-23 09:55:50|11435.97|11435.97|11435.97|11435.97|11435.97|11435.97|11435.97|11435.97|0
1627034210000|2021-07-23 09:56:50|11434.85|11434.85|11434.85|11434.85|11434.85|11434.85|11434.85|11434.85|0
1627034240000|2021-07-23 09:57:20|11433.26|11433.26|11431.58|11431.58|11433.26|11433.26|11431.58|11431.58|0
1627034250000|2021-07-23 09:57:30|11429.73|11429.73|11429.73|11429.73|11429.73|11429.73|11429.73|11429.73|0
1627034280000|2021-07-23 09:58:00|11431.97|11431.97|11430.85|11430.85|11431.97|11431.97|11430.85|11430.85|0
1627034300000|2021-07-23 09:58:20|11427.66|11427.66|11419.15|11419.15|11427.66|11427.66|11419.15|11419.15|0
1627034310000|2021-07-23 09:58:30|11418.19|11418.19|11418.19|11418.19|11418.19|11418.19|11418.19|11418.19|0
1627034320000|2021-07-23 09:58:40|11416.6|11416.6|11416.6|11416.6|11416.6|11416.6|11416.6|11416.6|0
1627034330000|2021-07-23 09:58:50|11415.02|11415.02|11413.69|11413.69|11415.02|11415.02|11412.93|11412.93|0
1627034340000|2021-07-23 09:59:00|11413.2|11413.2|11413.2|11413.2|11413.2|11413.2|11413.2|11413.2|0
1627034350000|2021-07-23 09:59:10|11413.79|11413.79|11412.21|11412.21|11413.79|11413.79|11412.21|11412.21|0
1627034360000|2021-07-23 09:59:20|11413.33|11413.33|11413.33|11413.33|11413.33|11413.33|11413.33|11413.33|0
1627034370000|2021-07-23 09:59:30|11413.81|11413.81|11413.81|11413.81|11413.81|11413.81|11413.81|11413.81|0
1627034380000|2021-07-23 09:59:40|11415.4|11415.4|11415.4|11415.4|11415.4|11415.4|11415.4|11415.4|0
1627034400000|2021-07-23 10:00:00|11414.77|11414.77|11414.77|11414.77|11414.77|11414.77|11414.77|11414.77|0
1627034410000|2021-07-23 10:00:10|11415.25|11415.25|11416.94|11416.94|11416.94|11416.94|11415.25|11415.25|0
1627034430000|2021-07-23 10:00:30|11417.91|11417.91|11417.91|11417.91|11417.91|11417.91|11417.91|11417.91|0
1627034460000|2021-07-23 10:01:00|11417.42|11417.42|11415.84|11415.84|11417.42|11417.42|11415.84|11415.84|0
1627034500000|2021-07-23 10:01:40|11417.42|11417.42|11417.42|11417.42|11417.42|11417.42|11417.42|11417.42|0
1627034590000|2021-07-23 10:03:10|11417.91|11417.91|11418.39|11418.39|11418.39|11418.39|11417.91|11417.91|0
1627034700000|2021-07-23 10:05:00|11416.96|11416.96|11416.96|11416.96|11416.96|11416.96|11416.96|11416.96|0
1627034710000|2021-07-23 10:05:10|11415.85|11415.85|11414.88|11414.88|11415.85|11415.85|11414.88|11414.88|0
1627034760000|2021-07-23 10:06:00|11414.29|11414.29|11414.88|11414.88|11414.88|11414.88|11414.29|11414.29|0
1627034770000|2021-07-23 10:06:10|11412.8|11412.8|11413.65|11413.65|11413.65|11413.65|11412.8|11412.8|0
1627034840000|2021-07-23 10:07:20|11414.62|11414.62|11414.62|11414.62|11414.62|11414.62|11414.62|11414.62|0
1627034880000|2021-07-23 10:08:00|11413.9|11413.9|11413.9|11413.9|11413.9|11413.9|11413.9|11413.9|0
1627034900000|2021-07-23 10:08:20|11412.31|11412.31|11412.91|11412.91|11412.91|11412.91|11412.31|11412.31|0
1627034930000|2021-07-23 10:08:50|11414.49|11414.49|11414.49|11414.49|11414.49|11414.49|11414.49|11414.49|0
1627035000000|2021-07-23 10:10:00|11412.91|11412.91|11412.91|11412.91|11412.91|11412.91|11412.91|11412.91|0
1627035010000|2021-07-23 10:10:10|11414.03|11414.03|11414.03|11414.03|11414.03|11414.03|11414.03|11414.03|0
1627035040000|2021-07-23 10:10:40|11412.44|11412.44|11412.44|11412.44|11412.44|11412.44|11412.44|11412.44|0
1627035100000|2021-07-23 10:11:40|11413.9|11413.9|11417.34|11417.34|11417.34|11417.34|11413.9|11413.9|0
1627035130000|2021-07-23 10:12:10|11416.22|11416.22|11416.22|11416.22|11416.22|11416.22|11416.22|11416.22|0
1627035140000|2021-07-23 10:12:20|11416.95|11416.95|11416.95|11416.95|11416.95|11416.95|11416.22|11416.22|0
1627035150000|2021-07-23 10:12:30|11417.67|11417.67|11417.67|11417.67|11417.67|11417.67|11417.67|11417.67|0
1627035160000|2021-07-23 10:12:40|11418.4|11418.4|11419.13|11419.13|11419.13|11419.13|11418.4|11418.4|0
1627035240000|2021-07-23 10:14:00|11419.62|11419.62|11420.1|11420.1|11420.1|11420.1|11419.62|11419.62|0
1627035280000|2021-07-23 10:14:40|11419.37|11419.37|11420.95|11420.95|11420.95|11420.95|11419.37|11419.37|0
1627035320000|2021-07-23 10:15:20|11419.37|11419.37|11419.37|11419.37|11419.37|11419.37|11419.37|11419.37|0
1627035400000|2021-07-23 10:16:40|11418.25|11418.25|11418.25|11418.25|11418.25|11418.25|11418.25|11418.25|0
1627035430000|2021-07-23 10:17:10|11419.36|11419.36|11419.36|11419.36|11419.36|11419.36|11419.36|11419.36|0
1627035470000|2021-07-23 10:17:50|11418.63|11418.63|11418.63|11418.63|11418.63|11418.63|11418.63|11418.63|0
1627035490000|2021-07-23 10:18:10|11419.34|11419.34|11419.34|11419.34|11419.34|11419.34|11419.34|11419.34|0
1627035510000|2021-07-23 10:18:30|11420.93|11420.93|11422.52|11422.52|11422.52|11422.52|11420.93|11420.93|0
1627035610000|2021-07-23 10:20:10|11421.41|11421.41|11420.28|11420.28|11421.41|11421.41|11420.28|11420.28|0
1627035720000|2021-07-23 10:22:00|11420.77|11420.77|11420.28|11420.28|11420.77|11420.77|11420.28|11420.28|0
1627035780000|2021-07-23 10:23:00|11418.7|11418.7|11418.7|11418.7|11418.7|11418.7|11418.7|11418.7|0
1627035800000|2021-07-23 10:23:20|11420.28|11420.28|11420.28|11420.28|11420.28|11420.28|11420.28|11420.28|0
1627035810000|2021-07-23 10:23:30|11420.77|11420.77|11421.25|11421.25|11421.25|11421.25|11420.77|11420.77|0
1627035930000|2021-07-23 10:25:30|11422.83|11422.83|11422.83|11422.83|11422.83|11422.83|11422.83|11422.83|0
1627035950000|2021-07-23 10:25:50|11423.56|11423.56|11423.56|11423.56|11423.56|11423.56|11423.56|11423.56|0
1627035960000|2021-07-23 10:26:00|11424.69|11424.69|11424.69|11424.69|11424.69|11424.69|11424.69|11424.69|0
1627036020000|2021-07-23 10:27:00|11425.17|11425.17|11425.17|11425.17|11425.17|11425.17|11425.17|11425.17|0
1627036050000|2021-07-23 10:27:30|11426.75|11426.75|11426.75|11426.75|11426.75|11426.75|11426.75|11426.75|0
1627036170000|2021-07-23 10:29:30|11423.58|11423.58|11421.25|11421.25|11423.58|11423.58|11421.25|11421.25|0
1627036200000|2021-07-23 10:30:00|11420.53|11420.53|11420.53|11420.53|11420.53|11420.53|11420.53|11420.53|0
1627036300000|2021-07-23 10:31:40|11419.41|11419.41|11415.3|11415.3|11419.41|11419.41|11415.3|11415.3|0
1627036310000|2021-07-23 10:31:50|11414.81|11414.81|11414.33|11414.33|11414.81|11414.81|11414.33|11414.33|0
1627036320000|2021-07-23 10:32:00|11413.85|11413.85|11414.96|11414.96|11414.96|11414.96|11413.85|11413.85|0
1627036390000|2021-07-23 10:33:10|11411.79|11411.79|11411.79|11411.79|11411.79|11411.79|11411.79|11411.79|0
1627036460000|2021-07-23 10:34:20|11412.27|11412.27|11412.27|11412.27|11412.27|11412.27|11412.27|11412.27|0
1627036480000|2021-07-23 10:34:40|11413.86|11413.86|11413.86|11413.86|11413.86|11413.86|11413.86|11413.86|0
1627036590000|2021-07-23 10:36:30|11412.27|11412.27|11412.27|11412.27|11412.27|11412.27|11412.27|11412.27|0
1627036740000|2021-07-23 10:39:00|11413.86|11413.86|11413.86|11413.86|11413.86|11413.86|11413.86|11413.86|0
1627036760000|2021-07-23 10:39:20|11415.45|11415.45|11417.03|11417.03|11417.03|11417.03|11415.45|11415.45|0
1627036850000|2021-07-23 10:40:50|11416.55|11416.55|11417.03|11417.03|11417.03|11417.03|11416.55|11416.55|0
1627037040000|2021-07-23 10:44:00|11418.62|11418.62|11423.39|11423.39|11423.39|11423.39|11418.62|11418.62|0
1627037050000|2021-07-23 10:44:10|11424.12|11424.12|11425.24|11425.24|11425.24|11425.24|11424.12|11424.12|0
1627037100000|2021-07-23 10:45:00|11423.66|11423.66|11423.66|11423.66|11423.66|11423.66|11423.66|11423.66|0
1627037110000|2021-07-23 10:45:10|11423.03|11423.03|11422.54|11422.54|11423.03|11423.03|11422.54|11422.54|0
1627037120000|2021-07-23 10:45:20|11420.96|11420.96|11420.96|11420.96|11420.96|11420.96|11420.96|11420.96|0
1627037230000|2021-07-23 10:47:10|11419.84|11419.84|11419.35|11419.35|11419.84|11419.84|11419.35|11419.35|0
1627037410000|2021-07-23 10:50:10|11420.47|11420.47|11420.47|11420.47|11420.47|11420.47|11420.47|11420.47|0
1627037530000|2021-07-23 10:52:10|11422.06|11422.06|11420.47|11420.47|11422.06|11422.06|11420.47|11420.47|0
1627037570000|2021-07-23 10:52:50|11418.89|11418.89|11418.89|11418.89|11418.89|11418.89|11418.89|11418.89|0
1627037610000|2021-07-23 10:53:30|11417.3|11417.3|11417.3|11417.3|11417.3|11417.3|11417.3|11417.3|0
1627037690000|2021-07-23 10:54:50|11418.89|11418.89|11418.89|11418.89|11418.89|11418.89|11418.89|11418.89|0
1627037800000|2021-07-23 10:56:40|11419.37|11419.37|11419.85|11419.85|11419.85|11419.85|11419.37|11419.37|0
1627037840000|2021-07-23 10:57:20|11420.34|11420.34|11420.34|11420.34|11420.34|11420.34|11420.34|11420.34|0
1627037880000|2021-07-23 10:58:00|11421.92|11421.92|11421.92|11421.92|11421.92|11421.92|11421.92|11421.92|0
1627038020000|2021-07-23 11:00:20|11420.8|11420.8|11420.8|11420.8|11420.8|11420.8|11420.8|11420.8|0
1627038120000|2021-07-23 11:02:00|11421.28|11421.28|11424.45|11424.45|11424.45|11424.45|11421.28|11421.28|0
1627038130000|2021-07-23 11:02:10|11425.58|11425.58|11425.58|11425.58|11425.58|11425.58|11425.58|11425.58|0
1627038180000|2021-07-23 11:03:00|11426.06|11426.06|11426.06|11426.06|11426.06|11426.06|11426.06|11426.06|0
1627038200000|2021-07-23 11:03:20|11425.58|11425.58|11425.58|11425.58|11425.58|11425.58|11425.58|11425.58|0
1627038250000|2021-07-23 11:04:10|11424.85|11424.85|11424.85|11424.85|11424.85|11424.85|11424.85|11424.85|0
1627038260000|2021-07-23 11:04:20|11425.97|11425.97|11425.97|11425.97|11425.97|11425.97|11425.97|11425.97|0
1627038270000|2021-07-23 11:04:30|11425.33|11425.33|11425.33|11425.33|11425.33|11425.33|11425.33|11425.33|0
1627038310000|2021-07-23 11:05:10|11424.21|11424.21|11424.21|11424.21|11424.21|11424.21|11424.21|11424.21|0
1627038350000|2021-07-23 11:05:50|11423.73|11423.73|11423.73|11423.73|11423.73|11423.73|11423.73|11423.73|0
1627038410000|2021-07-23 11:06:50|11423.41|11423.41|11424.36|11424.36|11424.36|11424.36|11423.41|11423.41|0
1627038460000|2021-07-23 11:07:40|11424.85|11424.85|11424.85|11424.85|11424.85|11424.85|11424.85|11424.85|0
1627038480000|2021-07-23 11:08:00|11424.12|11424.12|11424.12|11424.12|11424.12|11424.12|11424.12|11424.12|0
1627038490000|2021-07-23 11:08:10|11422.05|11422.05|11422.05|11422.05|11422.05|11422.05|11422.05|11422.05|0
1627038510000|2021-07-23 11:08:30|11421.32|11421.32|11421.32|11421.32|11421.32|11421.32|11421.32|11421.32|0
1627038540000|2021-07-23 11:09:00|11422.05|11422.05|11422.05|11422.05|11422.05|11422.05|11422.05|11422.05|0
1627038570000|2021-07-23 11:09:30|11425.22|11425.22|11425.22|11425.22|11425.22|11425.22|11425.22|11425.22|0
1627038580000|2021-07-23 11:09:40|11425.7|11425.7|11425.7|11425.7|11425.7|11425.7|11425.7|11425.7|0
1627038590000|2021-07-23 11:09:50|11427.29|11427.29|11427.29|11427.29|11427.29|11427.29|11427.29|11427.29|0
1627038710000|2021-07-23 11:11:50|11427.77|11427.77|11426.82|11426.82|11427.77|11427.77|11426.82|11426.82|0
1627038720000|2021-07-23 11:12:00|11426.09|11426.09|11426.09|11426.09|11426.09|11426.09|11426.09|11426.09|0
1627038830000|2021-07-23 11:13:50|11425.36|11425.36|11425.36|11425.36|11425.36|11425.36|11425.36|11425.36|0
1627038920000|2021-07-23 11:15:20|11423.78|11423.78|11423.29|11423.29|11423.78|11423.78|11423.29|11423.29|0
1627038940000|2021-07-23 11:15:40|11424.75|11424.75|11424.75|11424.75|11424.75|11424.75|11424.75|11424.75|0
1627038950000|2021-07-23 11:15:50|11425.48|11425.48|11425.97|11425.97|11425.97|11425.97|11425.48|11425.48|0
1627038990000|2021-07-23 11:16:30|11427.55|11427.55|11427.55|11427.55|11427.55|11427.55|11427.55|11427.55|0
1627039000000|2021-07-23 11:16:40|11426.82|11426.82|11425.7|11425.7|11426.82|11426.82|11425.7|11425.7|0
1627039110000|2021-07-23 11:18:30|11427.29|11427.29|11427.29|11427.29|11427.29|11427.29|11427.29|11427.29|0
1627039130000|2021-07-23 11:18:50|11425.7|11425.7|11425.7|11425.7|11425.7|11425.7|11425.7|11425.7|0
1627039150000|2021-07-23 11:19:10|11426.82|11426.82|11426.82|11426.82|11426.82|11426.82|11426.82|11426.82|0
1627039260000|2021-07-23 11:21:00|11426.34|11426.34|11426.34|11426.34|11426.34|11426.34|11426.34|11426.34|0
1627039270000|2021-07-23 11:21:10|11427.3|11427.3|11427.79|11427.79|11427.79|11427.79|11427.3|11427.3|0
1627039290000|2021-07-23 11:21:30|11428.27|11428.27|11428.27|11428.27|11428.27|11428.27|11428.27|11428.27|0
1627039380000|2021-07-23 11:23:00|11428.98|11428.98|11428.98|11428.98|11428.98|11428.98|11428.98|11428.98|0
1627039390000|2021-07-23 11:23:10|11428.67|11428.67|11428.67|11428.67|11428.67|11428.67|11428.67|11428.67|0
1627039400000|2021-07-23 11:23:20|11427.94|11427.94|11427.46|11427.46|11427.94|11427.94|11426.97|11426.97|0
1627039440000|2021-07-23 11:24:00|11426.33|11426.33|11426.33|11426.33|11426.33|11426.33|11426.33|11426.33|0
1627039470000|2021-07-23 11:24:30|11425.85|11425.85|11424.64|11424.64|11425.85|11425.85|11424.64|11424.64|0
1627039530000|2021-07-23 11:25:30|11424.01|11424.01|11424.01|11424.01|11424.01|11424.01|11424.01|11424.01|0
1627039560000|2021-07-23 11:26:00|11422.42|11422.42|11421.57|11421.57|11422.42|11422.42|11420.84|11420.84|0
1627039570000|2021-07-23 11:26:10|11422.3|11422.3|11423.02|11423.02|11423.02|11423.02|11422.3|11422.3|0
1627039630000|2021-07-23 11:27:10|11421.91|11421.91|11421.91|11421.91|11421.91|11421.91|11421.91|11421.91|0
1627039640000|2021-07-23 11:27:20|11421.18|11421.18|11421.18|11421.18|11421.18|11421.18|11421.18|11421.18|0
1627039660000|2021-07-23 11:27:40|11420.7|11420.7|11421.33|11421.33|11421.33|11421.33|11420.7|11420.7|0
1627039680000|2021-07-23 11:28:00|11420.21|11420.21|11420.85|11420.85|11420.85|11420.85|11420.21|11420.21|0
1627039740000|2021-07-23 11:29:00|11419.39|11419.39|11419.39|11419.39|11419.39|11419.39|11419.39|11419.39|0
1627039760000|2021-07-23 11:29:20|11420.02|11420.02|11420.02|11420.02|11420.02|11420.02|11420.02|11420.02|0
1627039770000|2021-07-23 11:29:30|11421.61|11421.61|11420.59|11420.59|11421.61|11421.61|11420.59|11420.59|0
1627039780000|2021-07-23 11:29:40|11422.18|11422.18|11422.18|11422.18|11422.18|11422.18|11422.18|11422.18|0
1627039790000|2021-07-23 11:29:50|11422.66|11422.66|11423.87|11423.87|11423.87|11423.87|11422.66|11422.66|0
1627039800000|2021-07-23 11:30:00|11424.5|11424.5|11424.5|11424.5|11424.5|11424.5|11424.5|11424.5|0
1627039810000|2021-07-23 11:30:10|11426.09|11426.09|11427.21|11427.21|11427.21|11427.21|11426.09|11426.09|0
1627039830000|2021-07-23 11:30:30|11429.28|11429.28|11429.28|11429.28|11429.28|11429.28|11429.28|11429.28|0
1627039850000|2021-07-23 11:30:50|11430.01|11430.01|11430.01|11430.01|11430.01|11430.01|11430.01|11430.01|0
1627039970000|2021-07-23 11:32:50|11431.13|11431.13|11431.13|11431.13|11431.13|11431.13|11431.13|11431.13|0
1627039980000|2021-07-23 11:33:00|11429.54|11429.54|11429.54|11429.54|11429.54|11429.54|11429.54|11429.54|0
1627040020000|2021-07-23 11:33:40|11431.13|11431.13|11431.13|11431.13|11431.13|11431.13|11431.13|11431.13|0
1627040180000|2021-07-23 11:36:20|11431.61|11431.61|11432.34|11432.34|11432.34|11432.34|11431.61|11431.61|0
1627040240000|2021-07-23 11:37:20|11433.93|11433.93|11433.93|11433.93|11433.93|11433.93|11433.93|11433.93|0
1627040280000|2021-07-23 11:38:00|11432.34|11432.34|11429.56|11429.56|11432.34|11432.34|11429.56|11429.56|0
1627040350000|2021-07-23 11:39:10|11428.83|11428.83|11428.83|11428.83|11428.83|11428.83|11428.83|11428.83|0
1627040360000|2021-07-23 11:39:20|11427.24|11427.24|11427.24|11427.24|11427.24|11427.24|11427.24|11427.24|0
1627040390000|2021-07-23 11:39:50|11426.51|11426.51|11427.62|11427.62|11427.62|11427.62|11426.51|11426.51|0
1627040400000|2021-07-23 11:40:00|11426.89|11426.89|11426.89|11426.89|11426.89|11426.89|11426.89|11426.89|0
1627040430000|2021-07-23 11:40:30|11426.3|11426.3|11426.3|11426.3|11426.3|11426.3|11426.3|11426.3|0
1627040450000|2021-07-23 11:40:50|11427.02|11427.02|11427.02|11427.02|11427.02|11427.02|11427.02|11427.02|0
1627040590000|2021-07-23 11:43:10|11428.15|11428.15|11427.02|11427.02|11428.15|11428.15|11427.02|11427.02|0
1627040720000|2021-07-23 11:45:20|11425.44|11425.44|11425.44|11425.44|11425.44|11425.44|11425.44|11425.44|0
1627040780000|2021-07-23 11:46:20|11426.56|11426.56|11426.56|11426.56|11426.56|11426.56|11426.56|11426.56|0
1627040800000|2021-07-23 11:46:40|11423.39|11423.39|11422.91|11422.91|11423.39|11423.39|11422.91|11422.91|0
1627040810000|2021-07-23 11:46:50|11421.32|11421.32|11421.32|11421.32|11421.32|11421.32|11421.32|11421.32|0
1627040870000|2021-07-23 11:47:50|11420.59|11420.59|11420.59|11420.59|11420.59|11420.59|11420.59|11420.59|0
1627040880000|2021-07-23 11:48:00|11420.11|11420.11|11420.11|11420.11|11420.11|11420.11|11420.11|11420.11|0
1627040980000|2021-07-23 11:49:40|11420.59|11420.59|11420.59|11420.59|11420.59|11420.59|11420.59|11420.59|0
1627040990000|2021-07-23 11:49:50|11421.32|11421.32|11421.32|11421.32|11421.32|11421.32|11421.32|11421.32|0
1627041010000|2021-07-23 11:50:10|11421.8|11421.8|11423.39|11423.39|11423.39|11423.39|11421.8|11421.8|0
1627041050000|2021-07-23 11:50:50|11424.12|11424.12|11424.12|11424.12|11424.12|11424.12|11424.12|11424.12|0
1627041120000|2021-07-23 11:52:00|11425.24|11425.24|11425.97|11425.97|11425.97|11425.97|11425.24|11425.24|0
1627041180000|2021-07-23 11:53:00|11427.55|11427.55|11427.55|11427.55|11427.55|11427.55|11427.55|11427.55|0
1627041330000|2021-07-23 11:55:30|11426.82|11426.82|11426.82|11426.82|11426.82|11426.82|11426.82|11426.82|0
1627041440000|2021-07-23 11:57:20|11427.31|11427.31|11427.31|11427.31|11427.31|11427.31|11427.31|11427.31|0
1627041550000|2021-07-23 11:59:10|11426.19|11426.19|11426.19|11426.19|11426.19|11426.19|11426.19|11426.19|0
1627041570000|2021-07-23 11:59:30|11424.6|11424.6|11426.19|11426.19|11426.19|11426.19|11423.01|11423.01|0
1627041580000|2021-07-23 11:59:40|11426.92|11426.92|11426.92|11426.92|11426.92|11426.92|11426.92|11426.92|0
1627041590000|2021-07-23 11:59:50|11427.65|11427.65|11428.13|11428.13|11428.13|11428.13|11427.65|11427.65|0
1627041710000|2021-07-23 12:01:50|11429.25|11429.25|11428.13|11428.13|11429.25|11429.25|11428.13|11428.13|0
1627041720000|2021-07-23 12:02:00|11429.25|11429.25|11429.25|11429.25|11429.25|11429.25|11429.25|11429.25|0
1627041780000|2021-07-23 12:03:00|11429.73|11429.73|11429.73|11429.73|11429.73|11429.73|11429.73|11429.73|0
1627041800000|2021-07-23 12:03:20|11428.14|11428.14|11428.14|11428.14|11428.14|11428.14|11428.14|11428.14|0
1627041840000|2021-07-23 12:04:00|11427.66|11427.66|11427.66|11427.66|11427.66|11427.66|11427.66|11427.66|0
1627041950000|2021-07-23 12:05:50|11426.08|11426.08|11426.08|11426.08|11426.08|11426.08|11426.08|11426.08|0
1627041960000|2021-07-23 12:06:00|11425.35|11425.35|11425.35|11425.35|11425.35|11425.35|11425.35|11425.35|0
1627041990000|2021-07-23 12:06:30|11424.86|11424.86|11424.86|11424.86|11424.86|11424.86|11424.86|11424.86|0
1627042000000|2021-07-23 12:06:40|11425.35|11425.35|11423.76|11423.76|11425.35|11425.35|11423.76|11423.76|0
1627042040000|2021-07-23 12:07:20|11423.28|11423.28|11423.28|11423.28|11423.28|11423.28|11423.28|11423.28|0
1627042080000|2021-07-23 12:08:00|11424.86|11424.86|11424.86|11424.86|11424.86|11424.86|11424.86|11424.86|0
1627042120000|2021-07-23 12:08:40|11425.35|11425.35|11425.35|11425.35|11425.35|11425.35|11425.35|11425.35|0
1627042200000|2021-07-23 12:10:00|11424.23|11424.23|11421.05|11421.05|11424.23|11424.23|11421.05|11421.05|0
1627042220000|2021-07-23 12:10:20|11420.09|11420.09|11420.09|11420.09|11420.09|11420.09|11420.09|11420.09|0
1627042230000|2021-07-23 12:10:30|11419.36|11419.36|11419.36|11419.36|11419.36|11419.36|11419.36|11419.36|0
1627042330000|2021-07-23 12:12:10|11418.88|11418.88|11418.88|11418.88|11418.88|11418.88|11418.88|11418.88|0
1627042340000|2021-07-23 12:12:20|11418.15|11418.15|11417.67|11417.67|11418.15|11418.15|11417.67|11417.67|0
1627042360000|2021-07-23 12:12:40|11418.15|11418.15|11418.15|11418.15|11418.15|11418.15|11418.15|11418.15|0
1627042500000|2021-07-23 12:15:00|11419.11|11419.11|11419.11|11419.11|11419.11|11419.11|11419.11|11419.11|0
1627042590000|2021-07-23 12:16:30|11418.63|11418.63|11418.63|11418.63|11418.63|11418.63|11418.63|11418.63|0
1627042600000|2021-07-23 12:16:40|11419.11|11419.11|11419.11|11419.11|11419.11|11419.11|11419.11|11419.11|0
1627042680000|2021-07-23 12:18:00|11419.84|11419.84|11419.84|11419.84|11419.84|11419.84|11419.84|11419.84|0
1627042720000|2021-07-23 12:18:40|11418.73|11418.73|11419.21|11419.21|11419.21|11419.21|11418.73|11418.73|0
1627042740000|2021-07-23 12:19:00|11418.48|11418.48|11418.48|11418.48|11418.48|11418.48|11418.48|11418.48|0
1627042790000|2021-07-23 12:19:50|11418.97|11418.97|11418.97|11418.97|11418.97|11418.97|11418.97|11418.97|0
1627042860000|2021-07-23 12:21:00|11415.79|11415.79|11415.79|11415.79|11415.79|11415.79|11415.79|11415.79|0
1627042880000|2021-07-23 12:21:20|11414.21|11414.21|11414.21|11414.21|11414.21|11414.21|11414.21|11414.21|0
1627042990000|2021-07-23 12:23:10|11413.73|11413.73|11413.73|11413.73|11413.73|11413.73|11413.73|11413.73|0
1627043000000|2021-07-23 12:23:20|11414.21|11414.21|11414.69|11414.69|11414.69|11414.69|11414.21|11414.21|0
1627043010000|2021-07-23 12:23:30|11416.28|11416.28|11416.28|11416.28|11416.28|11416.28|11416.28|11416.28|0
1627043030000|2021-07-23 12:23:50|11414.69|11414.69|11413.1|11413.1|11414.69|11414.69|11413.1|11413.1|0
1627043060000|2021-07-23 12:24:20|11411.52|11411.52|11411.52|11411.52|11411.52|11411.52|11411.52|11411.52|0
1627043100000|2021-07-23 12:25:00|11412|11412|11412|11412|11412|11412|11412|11412|0
1627043370000|2021-07-23 12:29:30|11415.17|11415.17|11415.17|11415.17|11415.17|11415.17|11415.17|11415.17|0
1627043380000|2021-07-23 12:29:40|11415.65|11415.65|11415.76|11415.76|11415.76|11415.76|11415.17|11415.17|0
1627043410000|2021-07-23 12:30:10|11415.28|11415.28|11414.16|11414.16|11415.28|11415.28|11414.16|11414.16|0
1627043530000|2021-07-23 12:32:10|11413.2|11413.2|11413.2|11413.2|11413.2|11413.2|11413.2|11413.2|0
1627043540000|2021-07-23 12:32:20|11411.61|11411.61|11411.61|11411.61|11411.61|11411.61|11411.61|11411.61|0
1627043550000|2021-07-23 12:32:30|11411.13|11411.13|11411.13|11411.13|11411.13|11411.13|11411.13|11411.13|0
1627043670000|2021-07-23 12:34:30|11410.65|11410.65|11410.65|11410.65|11410.65|11410.65|11410.65|11410.65|0
1627043680000|2021-07-23 12:34:40|11409.92|11409.92|11409.92|11409.92|11409.92|11409.92|11409.92|11409.92|0
1627043690000|2021-07-23 12:34:50|11409.43|11409.43|11409.43|11409.43|11409.43|11409.43|11409.43|11409.43|0
1627043740000|2021-07-23 12:35:40|11409.92|11409.92|11409.92|11409.92|11409.92|11409.92|11409.92|11409.92|0
1627043890000|2021-07-23 12:38:10|11411.5|11411.5|11411.5|11411.5|11411.5|11411.5|11411.5|11411.5|0
1627043940000|2021-07-23 12:39:00|11412.61|11412.61|11412.61|11412.61|11412.61|11412.61|11412.61|11412.61|0
1627043950000|2021-07-23 12:39:10|11411.65|11411.65|11411.65|11411.65|11411.65|11411.65|11411.65|11411.65|0
1627044000000|2021-07-23 12:40:00|11410.06|11410.06|11410.06|11410.06|11410.06|11410.06|11410.06|11410.06|0
1627044010000|2021-07-23 12:40:10|11409.58|11409.58|11409.58|11409.58|11409.58|11409.58|11409.58|11409.58|0
1627044060000|2021-07-23 12:41:00|11407.65|11407.65|11407.65|11407.65|11407.65|11407.65|11407.65|11407.65|0
1627044080000|2021-07-23 12:41:20|11408.38|11408.38|11408.38|11408.38|11408.38|11408.38|11408.38|11408.38|0
1627044090000|2021-07-23 12:41:30|11409.11|11409.11|11409.11|11409.11|11409.11|11409.11|11409.11|11409.11|0
1627044100000|2021-07-23 12:41:40|11409.59|11409.59|11409.59|11409.59|11409.59|11409.59|11409.59|11409.59|0
1627044120000|2021-07-23 12:42:00|11410.07|11410.07|11410.07|11410.07|11410.07|11410.07|11410.07|11410.07|0
1627044160000|2021-07-23 12:42:40|11410.56|11410.56|11410.56|11410.56|11410.56|11410.56|11410.56|11410.56|0
1627044220000|2021-07-23 12:43:40|11408.97|11408.97|11408.97|11408.97|11408.97|11408.97|11408.97|11408.97|0
1627044240000|2021-07-23 12:44:00|11407.39|11407.39|11407.39|11407.39|11407.39|11407.39|11407.39|11407.39|0
1627044260000|2021-07-23 12:44:20|11406.26|11406.26|11406.26|11406.26|11406.26|11406.26|11406.26|11406.26|0
1627044360000|2021-07-23 12:46:00|11405.78|11405.78|11405.78|11405.78|11405.78|11405.78|11405.78|11405.78|0
1627044440000|2021-07-23 12:47:20|11406.37|11406.37|11406.37|11406.37|11406.37|11406.37|11406.37|11406.37|0
1627044480000|2021-07-23 12:48:00|11405.78|11405.78|11405.78|11405.78|11405.78|11405.78|11405.78|11405.78|0
1627044490000|2021-07-23 12:48:10|11406.37|11406.37|11405.89|11405.89|11406.37|11406.37|11405.89|11405.89|0
1627044520000|2021-07-23 12:48:40|11407.48|11407.48|11407.48|11407.48|11407.48|11407.48|11407.48|11407.48|0
1627044530000|2021-07-23 12:48:50|11409.06|11409.06|11409.06|11409.06|11409.06|11409.06|11409.06|11409.06|0
1627044540000|2021-07-23 12:49:00|11407.94|11407.94|11407.94|11407.94|11407.94|11407.94|11407.94|11407.94|0
1627044550000|2021-07-23 12:49:10|11408.42|11408.42|11408.42|11408.42|11408.42|11408.42|11408.42|11408.42|0
1627044560000|2021-07-23 12:49:20|11407.3|11407.3|11407.3|11407.3|11407.3|11407.3|11407.3|11407.3|0
1627044680000|2021-07-23 12:51:20|11406.82|11406.82|11407.55|11407.55|11407.55|11407.55|11406.82|11406.82|0
1627044690000|2021-07-23 12:51:30|11407.07|11407.07|11407.07|11407.07|11407.07|11407.07|11407.07|11407.07|0
1627044710000|2021-07-23 12:51:50|11405.22|11405.22|11405.22|11405.22|11405.22|11405.22|11405.22|11405.22|0
1627044720000|2021-07-23 12:52:00|11404.1|11404.1|11404.1|11404.1|11404.1|11404.1|11404.1|11404.1|0
1627044730000|2021-07-23 12:52:10|11405.22|11405.22|11405.22|11405.22|11405.22|11405.22|11405.22|11405.22|0
1627044770000|2021-07-23 12:52:50|11404.5|11404.5|11404.5|11404.5|11404.5|11404.5|11404.5|11404.5|0
1627044860000|2021-07-23 12:54:20|11403.5|11403.5|11403.5|11403.5|11403.5|11403.5|11403.5|11403.5|0
1627044920000|2021-07-23 12:55:20|11404.62|11404.62|11404.62|11404.62|11404.62|11404.62|11404.62|11404.62|0
1627044930000|2021-07-23 12:55:30|11404.14|11404.14|11404.14|11404.14|11404.14|11404.14|11404.14|11404.14|0
1627044940000|2021-07-23 12:55:40|11403.02|11403.02|11401.9|11401.9|11403.02|11403.02|11401.9|11401.9|0
1627044950000|2021-07-23 12:55:50|11401.41|11401.41|11401.41|11401.41|11401.41|11401.41|11401.41|11401.41|0
1627044960000|2021-07-23 12:56:00|11403|11403|11404.12|11404.12|11404.12|11404.12|11403|11403|0
1627044980000|2021-07-23 12:56:20|11405.71|11405.71|11405.71|11405.71|11405.71|11405.71|11405.71|11405.71|0
1627045010000|2021-07-23 12:56:50|11402.54|11402.54|11402.54|11402.54|11402.54|11402.54|11402.54|11402.54|0
1627045020000|2021-07-23 12:57:00|11403.5|11403.5|11403.5|11403.5|11403.5|11403.5|11403.5|11403.5|0
1627045040000|2021-07-23 12:57:20|11405.09|11405.09|11404.6|11404.6|11405.09|11405.09|11404.6|11404.6|0
1627045080000|2021-07-23 12:58:00|11404.03|11404.03|11404.03|11404.03|11404.03|11404.03|11404.03|11404.03|0
1627045100000|2021-07-23 12:58:20|11403.55|11403.55|11403.55|11403.55|11403.55|11403.55|11403.55|11403.55|0
1627045130000|2021-07-23 12:58:50|11403.84|11403.84|11403.84|11403.84|11403.84|11403.84|11403.84|11403.84|0
1627045140000|2021-07-23 12:59:00|11403.26|11403.26|11403.26|11403.26|11403.26|11403.26|11403.26|11403.26|0
1627045200000|2021-07-23 13:00:00|11402.53|11402.53|11402.53|11402.53|11402.53|11402.53|11402.53|11402.53|0
1627045250000|2021-07-23 13:00:50|11401.8|11401.8|11401.8|11401.8|11401.8|11401.8|11401.8|11401.8|0
1627045260000|2021-07-23 13:01:00|11402.53|11402.53|11402.53|11402.53|11402.53|11402.53|11402.53|11402.53|0
1627045280000|2021-07-23 13:01:20|11403.02|11403.02|11403.02|11403.02|11403.02|11403.02|11403.02|11403.02|0
1627045290000|2021-07-23 13:01:30|11402.29|11402.29|11402.29|11402.29|11402.29|11402.29|11402.29|11402.29|0
1627045300000|2021-07-23 13:01:40|11401.8|11401.8|11401.8|11401.8|11401.8|11401.8|11401.8|11401.8|0
1627045310000|2021-07-23 13:01:50|11401.21|11401.21|11400.62|11400.62|11401.21|11401.21|11400.62|11400.62|0
1627045320000|2021-07-23 13:02:00|11400.14|11400.14|11400.14|11400.14|11400.14|11400.14|11400.14|11400.14|0
1627045380000|2021-07-23 13:03:00|11401.26|11401.26|11401.26|11401.26|11401.26|11401.26|11401.26|11401.26|0
1627045450000|2021-07-23 13:04:10|11401.74|11401.74|11402.22|11402.22|11402.22|11402.22|11401.74|11401.74|0
1627045460000|2021-07-23 13:04:20|11401.1|11401.1|11401.1|11401.1|11401.1|11401.1|11401.1|11401.1|0
1627045480000|2021-07-23 13:04:40|11399.52|11399.52|11399.52|11399.52|11399.52|11399.52|11399.52|11399.52|0
1627045490000|2021-07-23 13:04:50|11398.94|11398.94|11398.94|11398.94|11398.94|11398.94|11398.94|11398.94|0
1627045500000|2021-07-23 13:05:00|11398.09|11398.09|11398.09|11398.09|11398.09|11398.09|11398.09|11398.09|0
1627045590000|2021-07-23 13:06:30|11397.23|11397.23|11397.12|11397.12|11398.09|11398.09|11397.12|11397.12|0
1627045610000|2021-07-23 13:06:50|11396.64|11396.64|11396.64|11396.64|11396.64|11396.64|11396.64|11396.64|0
1627045660000|2021-07-23 13:07:40|11397.75|11397.75|11397.75|11397.75|11397.75|11397.75|11397.75|11397.75|0
1627045740000|2021-07-23 13:09:00|11395.53|11395.53|11395.53|11395.53|11395.53|11395.53|11395.53|11395.53|0
1627045830000|2021-07-23 13:10:30|11394.38|11394.38|11394.38|11394.38|11394.38|11394.38|11394.38|11394.38|0
1627045860000|2021-07-23 13:11:00|11394.96|11394.96|11395.24|11395.24|11395.24|11395.24|11394.96|11394.96|0
1627045870000|2021-07-23 13:11:10|11395.53|11395.53|11395.53|11395.53|11395.53|11395.53|11395.53|11395.53|0
1627045950000|2021-07-23 13:12:30|11394.56|11394.56|11394.56|11394.56|11394.56|11394.56|11394.56|11394.56|0
1627045960000|2021-07-23 13:12:40|11395.53|11395.53|11395.53|11395.53|11395.53|11395.53|11395.53|11395.53|0
1627045990000|2021-07-23 13:13:10|11394.8|11394.8|11394.8|11394.8|11394.8|11394.8|11394.8|11394.8|0
1627046020000|2021-07-23 13:13:40|11396.26|11396.26|11396.26|11396.26|11396.26|11396.26|11396.26|11396.26|0
1627046030000|2021-07-23 13:13:50|11396.99|11396.99|11396.99|11396.99|11396.99|11396.99|11396.99|11396.99|0
1627046060000|2021-07-23 13:14:20|11396.26|11396.26|11395.53|11395.53|11396.26|11396.26|11395.53|11395.53|0
1627046080000|2021-07-23 13:14:40|11396.01|11396.01|11396.01|11396.01|11396.01|11396.01|11396.01|11396.01|0
1627046100000|2021-07-23 13:15:00|11394.42|11394.42|11394.42|11394.42|11394.42|11394.42|11394.42|11394.42|0
1627046160000|2021-07-23 13:16:00|11396.01|11396.01|11395.72|11395.72|11396.01|11396.01|11395.72|11395.72|0
1627046230000|2021-07-23 13:17:10|11397.31|11397.31|11398.9|11398.9|11398.9|11398.9|11397.31|11397.31|0
1627046270000|2021-07-23 13:17:50|11400.48|11400.48|11401.34|11401.34|11401.34|11401.34|11400.48|11400.48|0
1627046280000|2021-07-23 13:18:00|11401.82|11401.82|11402.31|11402.31|11402.31|11402.31|11401.82|11401.82|0
1627046350000|2021-07-23 13:19:10|11401.82|11401.82|11401.82|11401.82|11401.82|11401.82|11401.82|11401.82|0
1627046450000|2021-07-23 13:20:50|11402.31|11402.31|11402.31|11402.31|11402.31|11402.31|11402.31|11402.31|0
1627046460000|2021-07-23 13:21:00|11401.19|11401.19|11401.19|11401.19|11401.19|11401.19|11401.19|11401.19|0
1627046480000|2021-07-23 13:21:20|11400.46|11400.46|11400.46|11400.46|11400.46|11400.46|11400.46|11400.46|0
1627046560000|2021-07-23 13:22:40|11398.88|11398.88|11398.88|11398.88|11398.88|11398.88|11398.88|11398.88|0
1627046700000|2021-07-23 13:25:00|11401.1|11401.1|11402.56|11402.56|11402.56|11402.56|11401.1|11401.1|0
1627046710000|2021-07-23 13:25:10|11401.83|11401.83|11401.83|11401.83|11401.83|11401.83|11401.83|11401.83|0
1627046900000|2021-07-23 13:28:20|11400.72|11400.72|11400.72|11400.72|11400.72|11400.72|11400.72|11400.72|0
1627046930000|2021-07-23 13:28:50|11401.01|11401.01|11401.29|11401.29|11401.29|11401.29|11401.01|11401.01|0
1627046960000|2021-07-23 13:29:20|11402.88|11402.88|11403.36|11403.36|11403.36|11403.36|11402.88|11402.88|0
1627046970000|2021-07-23 13:29:30|11403.93|11403.93|11403.93|11403.93|11403.93|11403.93|11403.93|11403.93|0
1627046990000|2021-07-23 13:29:50|11405.52|11405.52|11405.52|11405.52|11405.52|11405.52|11405.52|11405.52|0
1627047010000|2021-07-23 13:30:10|11405.04|11405.04|11405.04|11405.04|11405.04|11405.04|11405.04|11405.04|0
1627047020000|2021-07-23 13:30:20|11406.62|11406.62|11406.62|11406.62|11406.62|11406.62|11406.62|11406.62|0
1627047060000|2021-07-23 13:31:00|11406.91|11406.91|11404.3|11404.3|11407.47|11407.47|11404.3|11404.3|0
1627047070000|2021-07-23 13:31:10|11403.81|11403.81|11403.81|11403.81|11403.81|11403.81|11403.81|11403.81|0
1627047090000|2021-07-23 13:31:30|11402.23|11402.23|11400.16|11400.16|11402.23|11402.23|11400.16|11400.16|0
1627047100000|2021-07-23 13:31:40|11398.57|11398.57|11398.57|11398.57|11398.57|11398.57|11398.57|11398.57|0
1627047120000|2021-07-23 13:32:00|11398.01|11398.01|11397.28|11397.28|11398.01|11398.01|11397.28|11397.28|0
1627047140000|2021-07-23 13:32:20|11398.87|11398.87|11398.87|11398.87|11398.87|11398.87|11398.87|11398.87|0
1627047150000|2021-07-23 13:32:30|11398.39|11398.39|11398.39|11398.39|11398.39|11398.39|11398.39|11398.39|0
1627047170000|2021-07-23 13:32:50|11396.8|11396.8|11396.8|11396.8|11396.8|11396.8|11396.8|11396.8|0
1627047190000|2021-07-23 13:33:10|11395.84|11395.84|11392.36|11392.36|11395.84|11395.84|11392.08|11392.08|0
1627047210000|2021-07-23 13:33:30|11391.63|11391.63|11390.9|11390.9|11391.63|11391.63|11390.9|11390.9|0
1627047240000|2021-07-23 13:34:00|11387.73|11387.73|11387.73|11387.73|11387.73|11387.73|11387.73|11387.73|0
1627047260000|2021-07-23 13:34:20|11388.46|11388.46|11388.46|11388.46|11388.46|11388.46|11388.46|11388.46|0
1627047300000|2021-07-23 13:35:00|11389.92|11389.92|11388.33|11388.33|11389.92|11389.92|11388.33|11388.33|0
1627047310000|2021-07-23 13:35:10|11387.85|11387.85|11387.85|11387.85|11387.85|11387.85|11387.85|11387.85|0
1627047320000|2021-07-23 13:35:20|11389.44|11389.44|11389.44|11389.44|11389.44|11389.44|11389.44|11389.44|0
1627047330000|2021-07-23 13:35:30|11387.85|11387.85|11389.44|11389.44|11389.44|11389.44|11387.85|11387.85|0
1627047360000|2021-07-23 13:36:00|11389.15|11389.15|11388.67|11388.67|11389.15|11389.15|11388.67|11388.67|0
1627047380000|2021-07-23 13:36:20|11388.19|11388.19|11388.19|11388.19|11388.19|11388.19|11388.19|11388.19|0
1627047480000|2021-07-23 13:38:00|11389.77|11389.77|11389.77|11389.77|11389.77|11389.77|11389.77|11389.77|0
1627047490000|2021-07-23 13:38:10|11389.29|11389.29|11386.1|11386.1|11389.29|11389.29|11386.1|11386.1|0
1627047520000|2021-07-23 13:38:40|11384.51|11384.51|11384.51|11384.51|11384.51|11384.51|11384.51|11384.51|0
1627047540000|2021-07-23 13:39:00|11383.4|11383.4|11382.92|11382.92|11383.4|11383.4|11382.92|11382.92|0
1627047550000|2021-07-23 13:39:10|11381.34|11381.34|11380.28|11380.28|11381.34|11381.34|11380.28|11380.28|0
1627047570000|2021-07-23 13:39:30|11378.69|11378.69|11378.69|11378.69|11378.69|11378.69|11378.69|11378.69|0
1627047580000|2021-07-23 13:39:40|11378.21|11378.21|11378.21|11378.21|11378.21|11378.21|11378.21|11378.21|0
1627047610000|2021-07-23 13:40:10|11379.8|11379.8|11380.92|11380.92|11380.92|11380.92|11379.8|11379.8|0
1627047620000|2021-07-23 13:40:20|11381.4|11381.4|11381.4|11381.4|11381.4|11381.4|11381.4|11381.4|0
1627047740000|2021-07-23 13:42:20|11382.86|11382.86|11383.34|11383.34|11383.34|11383.34|11382.86|11382.86|0
1627047750000|2021-07-23 13:42:30|11388.1|11388.1|11387.48|11387.48|11389.07|11389.07|11387.48|11387.48|0
1627047790000|2021-07-23 13:43:10|11385.89|11385.89|11382.72|11382.72|11387.48|11387.48|11382.72|11382.72|0
1627047800000|2021-07-23 13:43:20|11382.15|11382.15|11383.25|11383.25|11383.74|11383.74|11382.15|11382.15|0
1627047810000|2021-07-23 13:43:30|11383.74|11383.74|11383.74|11383.74|11383.74|11383.74|11383.74|11383.74|0
1627047840000|2021-07-23 13:44:00|11382.15|11382.15|11381.56|11381.56|11382.15|11382.15|11381.56|11381.56|0
1627047850000|2021-07-23 13:44:10|11382.68|11382.68|11382.68|11382.68|11382.68|11382.68|11382.68|11382.68|0
1627047890000|2021-07-23 13:44:50|11384.27|11384.27|11384.27|11384.27|11384.27|11384.27|11384.27|11384.27|0
1627047900000|2021-07-23 13:45:00|11385.85|11385.85|11385.85|11385.85|11385.85|11385.85|11385.85|11385.85|0
1627047910000|2021-07-23 13:45:10|11384.74|11384.74|11384.74|11384.74|11384.74|11384.74|11384.74|11384.74|0
1627047920000|2021-07-23 13:45:20|11383.15|11383.15|11383.15|11383.15|11383.15|11383.15|11383.15|11383.15|0
1627047940000|2021-07-23 13:45:40|11382.42|11382.42|11382.42|11382.42|11382.42|11382.42|11382.42|11382.42|0
1627047950000|2021-07-23 13:45:50|11381.85|11381.85|11381.85|11381.85|11381.85|11381.85|11381.85|11381.85|0
1627047970000|2021-07-23 13:46:10|11382.96|11382.96|11382.96|11382.96|11382.96|11382.96|11382.96|11382.96|0
1627048020000|2021-07-23 13:47:00|11383.45|11383.45|11385.78|11385.78|11386.9|11386.9|11383.45|11383.45|0
1627048040000|2021-07-23 13:47:20|11387.37|11387.37|11387.37|11387.37|11387.37|11387.37|11387.37|11387.37|0
1627048060000|2021-07-23 13:47:40|11385.78|11385.78|11385.78|11385.78|11385.78|11385.78|11385.78|11385.78|0
1627048070000|2021-07-23 13:47:50|11387.37|11387.37|11387.85|11387.85|11387.85|11387.85|11387.37|11387.37|0
1627048100000|2021-07-23 13:48:20|11388.58|11388.58|11388.58|11388.58|11388.58|11388.58|11388.58|11388.58|0
1627048150000|2021-07-23 13:49:10|11388.87|11388.87|11388.87|11388.87|11388.87|11388.87|11388.87|11388.87|0
1627048180000|2021-07-23 13:49:40|11390.45|11390.45|11390.45|11390.45|11390.45|11390.45|11390.45|11390.45|0
1627048220000|2021-07-23 13:50:20|11392.04|11392.04|11392.04|11392.04|11392.04|11392.04|11392.04|11392.04|0
1627048230000|2021-07-23 13:50:30|11393.62|11393.62|11394.75|11394.75|11394.75|11394.75|11393.62|11393.62|0
1627048240000|2021-07-23 13:50:40|11393.16|11393.16|11391.57|11391.57|11393.16|11393.16|11391.57|11391.57|0
1627048260000|2021-07-23 13:51:00|11389.99|11389.99|11389.99|11389.99|11389.99|11389.99|11389.99|11389.99|0
1627048270000|2021-07-23 13:51:10|11389.7|11389.7|11389.7|11389.7|11389.7|11389.7|11389.7|11389.7|0
1627048290000|2021-07-23 13:51:30|11391.29|11391.29|11391.29|11391.29|11391.29|11391.29|11391.29|11391.29|0
1627048310000|2021-07-23 13:51:50|11390.17|11390.17|11389.44|11389.44|11390.17|11390.17|11389.44|11389.44|0
1627048320000|2021-07-23 13:52:00|11388.71|11388.71|11388.12|11388.12|11388.71|11388.71|11388.12|11388.12|0
1627048330000|2021-07-23 13:52:10|11386.53|11386.53|11386.53|11386.53|11386.53|11386.53|11386.53|11386.53|0
1627048350000|2021-07-23 13:52:30|11386.05|11386.05|11387.63|11387.63|11387.63|11387.63|11386.05|11386.05|0
1627048380000|2021-07-23 13:53:00|11386.05|11386.05|11386.05|11386.05|11386.05|11386.05|11386.05|11386.05|0
1627048400000|2021-07-23 13:53:20|11386.53|11386.53|11386.53|11386.53|11386.53|11386.53|11386.53|11386.53|0
1627048410000|2021-07-23 13:53:30|11385.67|11385.67|11387.26|11387.26|11387.26|11387.26|11385.67|11385.67|0
1627048430000|2021-07-23 13:53:50|11387.54|11387.54|11387.83|11387.83|11387.83|11387.83|11387.54|11387.54|0
1627048440000|2021-07-23 13:54:00|11387.1|11387.1|11385.98|11385.98|11387.1|11387.1|11385.98|11385.98|0
1627048460000|2021-07-23 13:54:20|11386.26|11386.26|11386.26|11386.26|11386.26|11386.26|11386.26|11386.26|0
1627048470000|2021-07-23 13:54:30|11384.68|11384.68|11383.09|11383.09|11384.68|11384.68|11383.09|11383.09|0
1627048480000|2021-07-23 13:54:40|11382.61|11382.61|11382.13|11382.13|11382.61|11382.61|11382.13|11382.13|0
1627048500000|2021-07-23 13:55:00|11380.54|11380.54|11381.27|11381.27|11381.27|11381.27|11380.54|11380.54|0
1627048510000|2021-07-23 13:55:10|11382.7|11382.7|11381.56|11381.56|11382.7|11382.7|11381.56|11381.56|0
1627048530000|2021-07-23 13:55:30|11383.14|11383.14|11383.14|11383.14|11383.14|11383.14|11383.14|11383.14|0
1627048540000|2021-07-23 13:55:40|11383.63|11383.63|11383.63|11383.63|11383.63|11383.63|11383.63|11383.63|0
1627048570000|2021-07-23 13:56:10|11382.52|11382.52|11382.52|11382.52|11382.52|11382.52|11382.52|11382.52|0
1627048600000|2021-07-23 13:56:40|11383.24|11383.24|11383.97|11383.97|11383.97|11383.97|11383.24|11383.24|0
1627048620000|2021-07-23 13:57:00|11385.56|11385.56|11385.56|11385.56|11385.56|11385.56|11385.56|11385.56|0
1627048630000|2021-07-23 13:57:10|11384.83|11384.83|11383.24|11383.24|11384.83|11384.83|11383.24|11383.24|0
1627048640000|2021-07-23 13:57:20|11384.83|11384.83|11384.83|11384.83|11384.83|11384.83|11384.83|11384.83|0
1627048670000|2021-07-23 13:57:50|11386.42|11386.42|11386.42|11386.42|11386.42|11386.42|11386.42|11386.42|0
1627048740000|2021-07-23 13:59:00|11387.28|11387.28|11390.79|11390.79|11390.79|11390.79|11387.28|11387.28|0
1627048760000|2021-07-23 13:59:20|11389.2|11389.2|11389.2|11389.2|11389.2|11389.2|11389.2|11389.2|0
1627048770000|2021-07-23 13:59:30|11388.63|11388.63|11385.37|11385.37|11388.63|11388.63|11385.09|11385.09|0
1627048790000|2021-07-23 13:59:50|11383.79|11383.79|11383.79|11383.79|11383.79|11383.79|11383.79|11383.79|0
1627048800000|2021-07-23 14:00:00|11384.52|11384.52|11386.39|11386.39|11386.39|11386.39|11384.52|11384.52|0
1627048810000|2021-07-23 14:00:10|11387.51|11387.51|11387.51|11387.51|11387.51|11387.51|11387.51|11387.51|0
1627048820000|2021-07-23 14:00:20|11385.93|11385.93|11385.93|11385.93|11385.93|11385.93|11385.93|11385.93|0
1627048830000|2021-07-23 14:00:30|11387.51|11387.51|11387.51|11387.51|11387.51|11387.51|11387.51|11387.51|0
1627048850000|2021-07-23 14:00:50|11389.1|11389.1|11389.1|11389.1|11389.1|11389.1|11387.51|11387.51|0
1627048910000|2021-07-23 14:01:50|11387.51|11387.51|11385.93|11385.93|11387.51|11387.51|11385.93|11385.93|0
1627048960000|2021-07-23 14:02:40|11384.8|11384.8|11384.8|11384.8|11384.8|11384.8|11384.8|11384.8|0
1627048970000|2021-07-23 14:02:50|11386.39|11386.39|11386.87|11386.87|11386.87|11386.87|11386.39|11386.39|0
1627049030000|2021-07-23 14:03:50|11389.09|11389.09|11388.61|11388.61|11389.09|11389.09|11388.61|11388.61|0
1627049050000|2021-07-23 14:04:10|11390.2|11390.2|11391.32|11391.32|11391.32|11391.32|11390.2|11390.2|0
1627049060000|2021-07-23 14:04:20|11392.28|11392.28|11393.05|11393.05|11393.05|11393.05|11392.28|11392.28|0
1627049110000|2021-07-23 14:05:10|11392.57|11392.57|11392.57|11392.57|11392.57|11392.57|11392.57|11392.57|0
1627049130000|2021-07-23 14:05:30|11391.61|11391.61|11391.61|11391.61|11391.61|11391.61|11391.61|11391.61|0
1627049180000|2021-07-23 14:06:20|11391.01|11391.01|11391.01|11391.01|11391.01|11391.01|11391.01|11391.01|0
1627049200000|2021-07-23 14:06:40|11390.42|11390.42|11390.42|11390.42|11390.42|11390.42|11390.42|11390.42|0
1627049220000|2021-07-23 14:07:00|11391.61|11391.61|11391.61|11391.61|11391.61|11391.61|11391.61|11391.61|0
1627049240000|2021-07-23 14:07:20|11390.02|11390.02|11390.02|11390.02|11390.02|11390.02|11390.02|11390.02|0
1627049280000|2021-07-23 14:08:00|11390.61|11390.61|11392.2|11392.2|11392.2|11392.2|11390.61|11390.61|0
1627049320000|2021-07-23 14:08:40|11391.08|11391.08|11389.49|11389.49|11391.08|11391.08|11389.49|11389.49|0
1627049330000|2021-07-23 14:08:50|11390.63|11390.63|11387.99|11387.99|11390.63|11390.63|11387.99|11387.99|0
1627049370000|2021-07-23 14:09:30|11384.82|11384.82|11384.82|11384.82|11384.82|11384.82|11384.82|11384.82|0
1627049380000|2021-07-23 14:09:40|11386.41|11386.41|11386.41|11386.41|11386.41|11386.41|11386.41|11386.41|0
1627049400000|2021-07-23 14:10:00|11386.12|11386.12|11386.12|11386.12|11386.12|11386.12|11386.12|11386.12|0
1627049490000|2021-07-23 14:11:30|11385.64|11385.64|11385.16|11385.16|11385.64|11385.64|11385.16|11385.16|0
1627049550000|2021-07-23 14:12:30|11383.7|11383.7|11383.7|11383.7|11383.7|11383.7|11383.7|11383.7|0
1627049580000|2021-07-23 14:13:00|11383.22|11383.22|11383.95|11383.95|11383.95|11383.95|11383.22|11383.22|0
1627049590000|2021-07-23 14:13:10|11384.43|11384.43|11384.43|11384.43|11384.43|11384.43|11384.43|11384.43|0
1627049600000|2021-07-23 14:13:20|11385.16|11385.16|11385.89|11385.89|11385.89|11385.89|11385.16|11385.16|0
1627049610000|2021-07-23 14:13:30|11385.31|11385.31|11386.17|11386.17|11386.9|11386.9|11385.31|11385.31|0
1627049650000|2021-07-23 14:14:10|11386.65|11386.65|11386.65|11386.65|11386.65|11386.65|11386.65|11386.65|0
1627049670000|2021-07-23 14:14:30|11388.24|11388.24|11388.24|11388.24|11388.24|11388.24|11388.24|11388.24|0
1627049700000|2021-07-23 14:15:00|11391.41|11391.41|11391.41|11391.41|11391.41|11391.41|11391.41|11391.41|0
1627049710000|2021-07-23 14:15:10|11391.89|11391.89|11392.38|11392.38|11392.38|11392.38|11391.89|11391.89|0
1627049720000|2021-07-23 14:15:20|11393.96|11393.96|11393.96|11393.96|11393.96|11393.96|11393.96|11393.96|0
1627049750000|2021-07-23 14:15:50|11391.74|11391.74|11391.74|11391.74|11391.74|11391.74|11391.74|11391.74|0
1627049800000|2021-07-23 14:16:40|11393.33|11393.33|11393.33|11393.33|11393.33|11393.33|11393.33|11393.33|0
1627049810000|2021-07-23 14:16:50|11394.45|11394.45|11394.45|11394.45|11394.45|11394.45|11394.45|11394.45|0
1627049830000|2021-07-23 14:17:10|11394.93|11394.93|11394.93|11394.93|11394.93|11394.93|11394.93|11394.93|0
1627049910000|2021-07-23 14:18:30|11394.2|11394.2|11393.72|11393.72|11394.2|11394.2|11393.72|11393.72|0
1627049930000|2021-07-23 14:18:50|11392.6|11392.6|11392.6|11392.6|11392.6|11392.6|11392.6|11392.6|0
1627049990000|2021-07-23 14:19:50|11394.18|11394.18|11394.18|11394.18|11394.18|11394.18|11394.18|11394.18|0
1627050040000|2021-07-23 14:20:40|11394.66|11394.66|11396.25|11396.25|11396.25|11396.25|11394.66|11394.66|0
1627050060000|2021-07-23 14:21:00|11397.37|11397.37|11397.37|11397.37|11397.37|11397.37|11397.37|11397.37|0
1627050080000|2021-07-23 14:21:20|11396.51|11396.51|11396.51|11396.51|11396.51|11396.51|11396.51|11396.51|0
1627050100000|2021-07-23 14:21:40|11394.93|11394.93|11393.78|11393.78|11395.37|11395.37|11393.78|11393.78|0
1627050110000|2021-07-23 14:21:50|11392.64|11392.64|11393.37|11393.37|11393.37|11393.37|11392.64|11392.64|0
1627050140000|2021-07-23 14:22:20|11391.78|11391.78|11391.78|11391.78|11391.78|11391.78|11391.78|11391.78|0
1627050170000|2021-07-23 14:22:50|11393.37|11393.37|11393.37|11393.37|11393.37|11393.37|11393.37|11393.37|0
1627050190000|2021-07-23 14:23:10|11392.25|11392.25|11392.25|11392.25|11392.25|11392.25|11392.25|11392.25|0
1627050220000|2021-07-23 14:23:40|11392.82|11392.82|11392.82|11392.82|11392.82|11392.82|11392.82|11392.82|0
1627050280000|2021-07-23 14:24:40|11392.23|11392.23|11392.23|11392.23|11392.23|11392.23|11392.23|11392.23|0
1627050320000|2021-07-23 14:25:20|11392.71|11392.71|11393.19|11393.19|11393.19|11393.19|11392.71|11392.71|0
1627050440000|2021-07-23 14:27:20|11394.78|11394.78|11396.19|11396.19|11396.19|11396.19|11394.78|11394.78|0
1627050470000|2021-07-23 14:27:50|11394.6|11394.6|11395.08|11395.08|11395.08|11395.08|11394.6|11394.6|0
1627050500000|2021-07-23 14:28:20|11395.66|11395.66|11396.51|11396.51|11396.51|11396.51|11395.66|11395.66|0
1627050510000|2021-07-23 14:28:30|11397|11397|11397|11397|11397|11397|11397|11397|0
1627050520000|2021-07-23 14:28:40|11397.48|11397.48|11397.96|11397.96|11397.96|11397.96|11397.48|11397.48|0
1627050560000|2021-07-23 14:29:20|11399.55|11399.55|11398.58|11398.58|11399.55|11399.55|11398.58|11398.58|0
1627050570000|2021-07-23 14:29:30|11399.69|11399.69|11399.69|11399.69|11399.69|11399.69|11399.69|11399.69|0
1627050580000|2021-07-23 14:29:40|11400.81|11400.81|11400.81|11400.81|11400.81|11400.81|11400.81|11400.81|0
1627050600000|2021-07-23 14:30:00|11401.93|11401.93|11400.8|11400.8|11401.93|11401.93|11400.8|11400.8|0
1627050650000|2021-07-23 14:30:50|11400.07|11400.07|11400.07|11400.07|11400.07|11400.07|11400.07|11400.07|0
1627050680000|2021-07-23 14:31:20|11399.44|11399.44|11399.44|11399.44|11399.44|11399.44|11399.44|11399.44|0
1627050690000|2021-07-23 14:31:30|11399.16|11399.16|11399.16|11399.16|11399.16|11399.16|11399.16|11399.16|0
1627050720000|2021-07-23 14:32:00|11398.87|11398.87|11399.83|11399.83|11399.83|11399.83|11398.87|11398.87|0
1627050730000|2021-07-23 14:32:10|11401.42|11401.42|11401.42|11401.42|11401.42|11401.42|11401.42|11401.42|0
1627050760000|2021-07-23 14:32:40|11403.01|11403.01|11403.01|11403.01|11403.01|11403.01|11403.01|11403.01|0
1627050820000|2021-07-23 14:33:40|11401.42|11401.42|11401.42|11401.42|11401.42|11401.42|11401.42|11401.42|0
1627050870000|2021-07-23 14:34:30|11400.94|11400.94|11400.94|11400.94|11400.94|11400.94|11400.94|11400.94|0
1627050930000|2021-07-23 14:35:30|11399.35|11399.35|11399.62|11399.62|11399.62|11399.62|11397.77|11397.77|0
1627050950000|2021-07-23 14:35:50|11400.54|11400.54|11399.82|11399.82|11400.65|11400.65|11399.82|11399.82|0
1627051000000|2021-07-23 14:36:40|11401.4|11401.4|11401.4|11401.4|11401.4|11401.4|11401.4|11401.4|0
1627051010000|2021-07-23 14:36:50|11402.52|11402.52|11403.49|11403.49|11403.49|11403.49|11402.52|11402.52|0
1627051020000|2021-07-23 14:37:00|11402.37|11402.37|11402.37|11402.37|11402.37|11402.37|11402.37|11402.37|0
1627051080000|2021-07-23 14:38:00|11401.51|11401.51|11401.51|11401.51|11401.51|11401.51|11401.51|11401.51|0
1627051130000|2021-07-23 14:38:50|11401.03|11401.03|11401.03|11401.03|11401.03|11401.03|11401.03|11401.03|0
1627051160000|2021-07-23 14:39:20|11401.99|11401.99|11401.99|11401.99|11401.99|11401.99|11401.99|11401.99|0
1627051180000|2021-07-23 14:39:40|11400.87|11400.87|11400.87|11400.87|11400.87|11400.87|11400.87|11400.87|0
1627051190000|2021-07-23 14:39:50|11399.29|11399.29|11397.59|11397.59|11399.29|11399.29|11397.59|11397.59|0
1627051210000|2021-07-23 14:40:10|11399.18|11399.18|11400.3|11400.3|11400.3|11400.3|11399.18|11399.18|0
1627051240000|2021-07-23 14:40:40|11400.78|11400.78|11400.78|11400.78|11400.78|11400.78|11400.78|11400.78|0
1627051260000|2021-07-23 14:41:00|11400.5|11400.5|11400.5|11400.5|11400.5|11400.5|11400.5|11400.5|0
1627051320000|2021-07-23 14:42:00|11397.32|11397.32|11397.32|11397.32|11397.32|11397.32|11397.32|11397.32|0
1627051430000|2021-07-23 14:43:50|11398.45|11398.45|11399.57|11399.57|11399.57|11399.57|11398.45|11398.45|0
1627051460000|2021-07-23 14:44:20|11400.3|11400.3|11400.3|11400.3|11400.3|11400.3|11400.3|11400.3|0
1627051500000|2021-07-23 14:45:00|11399.81|11399.81|11399.81|11399.81|11399.81|11399.81|11399.81|11399.81|0
1627051570000|2021-07-23 14:46:10|11398.23|11398.23|11398.23|11398.23|11398.23|11398.23|11398.23|11398.23|0
1627051590000|2021-07-23 14:46:30|11396.64|11396.64|11395.63|11395.63|11396.64|11396.64|11395.63|11395.63|0
1627051620000|2021-07-23 14:47:00|11395.05|11395.05|11395.05|11395.05|11395.05|11395.05|11395.05|11395.05|0
1627051630000|2021-07-23 14:47:10|11394.77|11394.77|11393.18|11393.18|11394.77|11394.77|11393.18|11393.18|0
1627051680000|2021-07-23 14:48:00|11394.3|11394.3|11394.3|11394.3|11394.3|11394.3|11394.3|11394.3|0
1627051690000|2021-07-23 14:48:10|11395.42|11395.42|11395.42|11395.42|11395.42|11395.42|11395.42|11395.42|0
1627051730000|2021-07-23 14:48:50|11394.94|11394.94|11394.17|11394.17|11394.94|11394.94|11394.17|11394.17|0
1627051750000|2021-07-23 14:49:10|11392.59|11392.59|11392.59|11392.59|11392.59|11392.59|11392.59|11392.59|0
1627051780000|2021-07-23 14:49:40|11393.07|11393.07|11393.55|11393.55|11393.55|11393.55|11393.07|11393.07|0
1627051800000|2021-07-23 14:50:00|11394.52|11394.52|11394.52|11394.52|11394.52|11394.52|11394.52|11394.52|0
1627051810000|2021-07-23 14:50:10|11393.55|11393.55|11395.14|11395.14|11395.14|11395.14|11393.55|11393.55|0
1627051830000|2021-07-23 14:50:30|11395.42|11395.42|11396.15|11396.15|11396.15|11396.15|11395.42|11395.42|0
1627051950000|2021-07-23 14:52:30|11396.79|11396.79|11396.79|11396.79|11396.79|11396.79|11396.79|11396.79|0
1627052060000|2021-07-23 14:54:20|11398.37|11398.37|11398.37|11398.37|11398.37|11398.37|11398.37|11398.37|0
1627052080000|2021-07-23 14:54:40|11399.96|11399.96|11399.96|11399.96|11399.96|11399.96|11399.96|11399.96|0
1627052090000|2021-07-23 14:54:50|11401.08|11401.08|11401.08|11401.08|11401.08|11401.08|11401.08|11401.08|0
1627052100000|2021-07-23 14:55:00|11400.35|11400.35|11400.35|11400.35|11400.35|11400.35|11400.35|11400.35|0
1627052180000|2021-07-23 14:56:20|11399.24|11399.24|11399.24|11399.24|11399.24|11399.24|11399.24|11399.24|0
1627052270000|2021-07-23 14:57:50|11400.83|11400.83|11400.83|11400.83|11400.83|11400.83|11400.83|11400.83|0
1627052280000|2021-07-23 14:58:00|11400.54|11400.54|11400.54|11400.54|11400.54|11400.54|11400.54|11400.54|0
1627052340000|2021-07-23 14:59:00|11401.72|11401.72|11401.72|11401.72|11401.72|11401.72|11401.72|11401.72|0
1627052400000|2021-07-23 15:00:00|11402.84|11402.84|11403.33|11403.33|11403.33|11403.33|11402.84|11402.84|0
1627052460000|2021-07-23 15:01:00|11402.47|11402.47|11402.47|11402.47|11402.47|11402.47|11402.47|11402.47|0
1627052550000|2021-07-23 15:02:30|11402.18|11402.18|11402.18|11402.18|11402.18|11402.18|11402.18|11402.18|0
1627052580000|2021-07-23 15:03:00|11402.75|11402.75|11402.75|11402.75|11403.04|11403.04|11402.75|11402.75|0
1627052600000|2021-07-23 15:03:20|11403.48|11403.48|11404.94|11404.94|11404.94|11404.94|11403.48|11403.48|0
1627052620000|2021-07-23 15:03:40|11405.42|11405.42|11407.31|11407.31|11407.31|11407.31|11405.42|11405.42|0
1627052630000|2021-07-23 15:03:50|11408.9|11408.9|11408.9|11408.9|11408.9|11408.9|11408.9|11408.9|0
1627052700000|2021-07-23 15:05:00|11408.61|11408.61|11409.72|11409.72|11409.72|11409.72|11408.04|11408.04|0
1627052710000|2021-07-23 15:05:10|11411.31|11411.31|11411.31|11411.31|11411.31|11411.31|11411.31|11411.31|0
1627052760000|2021-07-23 15:06:00|11410.58|11410.58|11410.58|11410.58|11410.58|11410.58|11410.58|11410.58|0
1627052770000|2021-07-23 15:06:10|11412.17|11412.17|11412.17|11412.17|11412.17|11412.17|11412.17|11412.17|0
1627052870000|2021-07-23 15:07:50|11413.75|11413.75|11413.75|11413.75|11413.75|11413.75|11413.75|11413.75|0
1627052900000|2021-07-23 15:08:20|11413.47|11413.47|11413.47|11413.47|11413.47|11413.47|11413.47|11413.47|0
1627052910000|2021-07-23 15:08:30|11412.98|11412.98|11412.98|11412.98|11412.98|11412.98|11412.98|11412.98|0
1627052950000|2021-07-23 15:09:10|11413.71|11413.71|11415.56|11415.56|11415.56|11415.56|11413.71|11413.71|0
1627052960000|2021-07-23 15:09:20|11416.69|11416.69|11416.69|11416.69|11416.69|11416.69|11416.69|11416.69|0
1627053010000|2021-07-23 15:10:10|11415.1|11415.1|11415.1|11415.1|11415.1|11415.1|11413.51|11413.51|0
1627053020000|2021-07-23 15:10:20|11416.69|11416.69|11416.69|11416.69|11416.69|11416.69|11416.69|11416.69|0
1627053040000|2021-07-23 15:10:40|11418.27|11418.27|11420.1|11420.1|11420.1|11420.1|11418.27|11418.27|0
1627053050000|2021-07-23 15:10:50|11418.51|11418.51|11418.51|11418.51|11418.51|11418.51|11418.51|11418.51|0
1627053080000|2021-07-23 15:11:20|11417.39|11417.39|11417.39|11417.39|11417.39|11417.39|11417.39|11417.39|0
1627053090000|2021-07-23 15:11:30|11420.56|11420.56|11422.15|11422.15|11422.15|11422.15|11420.56|11420.56|0
1627053100000|2021-07-23 15:11:40|11420.56|11420.56|11420.56|11420.56|11420.56|11420.56|11420.56|11420.56|0
1627053110000|2021-07-23 15:11:50|11419.99|11419.99|11418.78|11418.78|11419.99|11419.99|11418.78|11418.78|0
1627053120000|2021-07-23 15:12:00|11417.65|11417.65|11417.65|11417.65|11417.65|11417.65|11417.65|11417.65|0
1627053280000|2021-07-23 15:14:40|11416.53|11416.53|11416.53|11416.53|11416.53|11416.53|11416.53|11416.53|0
1627053310000|2021-07-23 15:15:10|11417.65|11417.65|11417.65|11417.65|11417.65|11417.65|11417.65|11417.65|0
1627053330000|2021-07-23 15:15:30|11419.24|11419.24|11419.24|11419.24|11419.24|11419.24|11419.24|11419.24|0
1627053360000|2021-07-23 15:16:00|11418.65|11418.65|11418.65|11418.65|11418.65|11418.65|11418.65|11418.65|0
1627053430000|2021-07-23 15:17:10|11419.76|11419.76|11419.76|11419.76|11419.76|11419.76|11419.76|11419.76|0
1627053450000|2021-07-23 15:17:30|11420.05|11420.05|11420.05|11420.05|11420.05|11420.05|11420.05|11420.05|0
1627053460000|2021-07-23 15:17:40|11420.64|11420.64|11420.64|11420.64|11420.64|11420.64|11420.64|11420.64|0
1627053500000|2021-07-23 15:18:20|11420.07|11420.07|11420.35|11420.35|11420.35|11420.35|11420.07|11420.07|0
1627053510000|2021-07-23 15:18:30|11419.23|11419.23|11420.35|11420.35|11420.35|11420.35|11419.23|11419.23|0
1627053520000|2021-07-23 15:18:40|11420.83|11420.83|11421.32|11421.32|11421.32|11421.32|11420.83|11420.83|0
1627053550000|2021-07-23 15:19:10|11421.91|11421.91|11421.91|11421.91|11421.91|11421.91|11421.91|11421.91|0
1627053570000|2021-07-23 15:19:30|11423.49|11423.49|11423.21|11423.21|11423.49|11423.49|11423.21|11423.21|0
1627053580000|2021-07-23 15:19:40|11424.32|11424.32|11424.32|11424.32|11424.32|11424.32|11424.32|11424.32|0
1627053600000|2021-07-23 15:20:00|11424.03|11424.03|11424.03|11424.03|11424.03|11424.03|11424.03|11424.03|0
1627053610000|2021-07-23 15:20:10|11427.2|11427.2|11427.2|11427.2|11427.2|11427.2|11427.2|11427.2|0
1627053650000|2021-07-23 15:20:50|11425.62|11425.62|11427.2|11427.2|11427.2|11427.2|11425.62|11425.62|0
1627053660000|2021-07-23 15:21:00|11426.02|11426.02|11426.02|11426.02|11426.02|11426.02|11426.02|11426.02|0
1627053690000|2021-07-23 15:21:30|11424.44|11424.44|11424.44|11424.44|11424.44|11424.44|11424.44|11424.44|0
1627053720000|2021-07-23 15:22:00|11423.31|11423.31|11423.31|11423.31|11423.31|11423.31|11423.31|11423.31|0
1627053750000|2021-07-23 15:22:30|11422.83|11422.83|11421.58|11421.58|11422.83|11422.83|11421.58|11421.58|0
1627053780000|2021-07-23 15:23:00|11421.3|11421.3|11421.58|11421.58|11421.58|11421.58|11421.3|11421.3|0
1627053830000|2021-07-23 15:23:50|11422.06|11422.06|11422.06|11422.06|11422.06|11422.06|11422.06|11422.06|0
1627053870000|2021-07-23 15:24:30|11422.35|11422.35|11422.35|11422.35|11422.35|11422.35|11422.35|11422.35|0
1627053890000|2021-07-23 15:24:50|11421.24|11421.24|11422.35|11422.35|11422.35|11422.35|11421.24|11421.24|0
1627053910000|2021-07-23 15:25:10|11420.76|11420.76|11423.08|11423.08|11423.08|11423.08|11420.76|11420.76|0
1627053920000|2021-07-23 15:25:20|11422.35|11422.35|11422.51|11422.51|11423.08|11423.08|11422.35|11422.35|0
1627053930000|2021-07-23 15:25:30|11422.79|11422.79|11422.79|11422.79|11422.79|11422.79|11422.79|11422.79|0
1627053940000|2021-07-23 15:25:40|11422.31|11422.31|11422.31|11422.31|11422.31|11422.31|11422.31|11422.31|0
1627053950000|2021-07-23 15:25:50|11422.79|11422.79|11423.28|11423.28|11423.28|11423.28|11422.79|11422.79|0
1627053990000|2021-07-23 15:26:30|11424.4|11424.4|11424.4|11424.4|11424.4|11424.4|11424.4|11424.4|0
1627054050000|2021-07-23 15:27:30|11424.68|11424.68|11424.68|11424.68|11424.68|11424.68|11424.68|11424.68|0
1627054080000|2021-07-23 15:28:00|11426.27|11426.27|11427.86|11427.86|11427.86|11427.86|11426.27|11426.27|0
1627054090000|2021-07-23 15:28:10|11427.13|11427.13|11427.13|11427.13|11427.13|11427.13|11427.13|11427.13|0
1627054100000|2021-07-23 15:28:20|11425.54|11425.54|11425.54|11425.54|11425.54|11425.54|11425.54|11425.54|0
1627054110000|2021-07-23 15:28:30|11422.37|11422.37|11421.64|11421.64|11422.37|11422.37|11420.18|11420.18|0
1627054130000|2021-07-23 15:28:50|11422.75|11422.75|11424.34|11424.34|11424.34|11424.34|11422.75|11422.75|0
1627054140000|2021-07-23 15:29:00|11424.82|11424.82|11423.07|11423.07|11424.82|11424.82|11422.79|11422.79|0
1627054150000|2021-07-23 15:29:10|11423.8|11423.8|11423.8|11423.8|11423.8|11423.8|11423.8|11423.8|0
1627054160000|2021-07-23 15:29:20|11424.29|11424.29|11424.29|11424.29|11424.29|11424.29|11424.29|11424.29|0
1627054170000|2021-07-23 15:29:30|11424|11424|11424|11424|11424.48|11424.48|11424|11424|0
1627054180000|2021-07-23 15:29:40|11423.27|11423.27|11426.17|11426.17|11426.17|11426.17|11422.98|11422.98|0
1627054190000|2021-07-23 15:29:50|11424.59|11424.59|11428.43|11428.43|11430.21|11430.21|11424.34|11424.34|0
1627283700000|2021-07-26 07:15:00|11403.76|11403.76|11403.76|11403.76|11403.76|11403.76|11403.76|11403.76|0
1627283710000|2021-07-26 07:15:10|11406.01|11406.01|11406.01|11406.01|11406.01|11406.01|11406.01|11406.01|0
1627283720000|2021-07-26 07:15:20|11407.47|11407.47|11406.34|11406.34|11407.47|11407.47|11406.34|11406.34|0
1627283750000|2021-07-26 07:15:50|11407.31|11407.31|11407.31|11407.31|11407.31|11407.31|11407.31|11407.31|0
1627283810000|2021-07-26 07:16:50|11411.6|11411.6|11413.19|11413.19|11413.19|11413.19|11411.6|11411.6|0
1627283830000|2021-07-26 07:17:10|11416.08|11416.08|11416.08|11416.08|11416.08|11416.08|11416.08|11416.08|0
1627283850000|2021-07-26 07:17:30|11415.12|11415.12|11415.12|11415.12|11415.12|11415.12|11415.12|11415.12|0
1627283940000|2021-07-26 07:19:00|11415.6|11415.6|11425.8|11425.8|11425.8|11425.8|11415.6|11415.6|0
1627283950000|2021-07-26 07:19:10|11424.21|11424.21|11432.14|11432.14|11433.73|11433.73|11424.21|11424.21|0
1627283970000|2021-07-26 07:19:30|11433.27|11433.27|11432.14|11432.14|11433.27|11433.27|11432.14|11432.14|0
1627284000000|2021-07-26 07:20:00|11433.73|11433.73|11436.76|11436.76|11436.76|11436.76|11433.73|11433.73|0
1627284010000|2021-07-26 07:20:10|11439.94|11439.94|11439.94|11439.94|11439.94|11439.94|11439.94|11439.94|0
1627284020000|2021-07-26 07:20:20|11438.35|11438.35|11438.35|11438.35|11438.35|11438.35|11438.35|11438.35|0
1627284030000|2021-07-26 07:20:30|11441.52|11441.52|11441.52|11441.52|11441.52|11441.52|11441.52|11441.52|0
1627284060000|2021-07-26 07:21:00|11438.35|11438.35|11436.76|11436.76|11441.52|11441.52|11436.76|11436.76|0
1627284090000|2021-07-26 07:21:30|11439.94|11439.94|11439.94|11439.94|11439.94|11439.94|11439.94|11439.94|0
1627284110000|2021-07-26 07:21:50|11443.11|11443.11|11443.11|11443.11|11443.11|11443.11|11443.11|11443.11|0
1627284140000|2021-07-26 07:22:20|11441.52|11441.52|11441.52|11441.52|11441.52|11441.52|11441.52|11441.52|0
1627284170000|2021-07-26 07:22:50|11444.69|11444.69|11444.69|11444.69|11444.69|11444.69|11444.69|11444.69|0
1627284180000|2021-07-26 07:23:00|11446.9|11446.9|11446.9|11446.9|11446.9|11446.9|11446.9|11446.9|0
1627284230000|2021-07-26 07:23:50|11450.07|11450.07|11451.19|11451.19|11451.19|11451.19|11450.07|11450.07|0
1627284330000|2021-07-26 07:25:30|11452.16|11452.16|11449.74|11449.74|11452.16|11452.16|11449.74|11449.74|0
1627284350000|2021-07-26 07:25:50|11451.32|11451.32|11453.74|11453.74|11455.33|11455.33|11451.32|11451.32|0
1627284400000|2021-07-26 07:26:40|11452.78|11452.78|11452.78|11452.78|11452.78|11452.78|11452.78|11452.78|0
1627284460000|2021-07-26 07:27:40|11454.37|11454.37|11457.54|11457.54|11457.54|11457.54|11454.37|11454.37|0
1627284470000|2021-07-26 07:27:50|11459.26|11459.26|11459.26|11459.26|11459.26|11459.26|11459.26|11459.26|0
1627284480000|2021-07-26 07:28:00|11460.37|11460.37|11460.37|11460.37|11460.37|11460.37|11460.37|11460.37|0
1627284520000|2021-07-26 07:28:40|11461.33|11461.33|11461.33|11461.33|11461.33|11461.33|11461.33|11461.33|0
1627284540000|2021-07-26 07:29:00|11464.5|11464.5|11464.5|11464.5|11464.5|11464.5|11464.5|11464.5|0
1627284600000|2021-07-26 07:30:00|11462.92|11462.92|11461.33|11461.33|11462.92|11462.92|11459.75|11459.75|0
1627284620000|2021-07-26 07:30:20|11464.5|11464.5|11464.5|11464.5|11464.5|11464.5|11464.5|11464.5|0
1627284660000|2021-07-26 07:31:00|11461.33|11461.33|11461.33|11461.33|11461.33|11461.33|11461.33|11461.33|0
1627284680000|2021-07-26 07:31:20|11462.92|11462.92|11462.92|11462.92|11462.92|11462.92|11462.92|11462.92|0
1627284720000|2021-07-26 07:32:00|11463.88|11463.88|11463.88|11463.88|11463.88|11463.88|11463.88|11463.88|0
1627284730000|2021-07-26 07:32:10|11464.36|11464.36|11464.36|11464.36|11464.36|11464.36|11464.36|11464.36|0
1627284760000|2021-07-26 07:32:40|11462.78|11462.78|11462.78|11462.78|11462.78|11462.78|11462.78|11462.78|0
1627284770000|2021-07-26 07:32:50|11459.61|11459.61|11459.61|11459.61|11459.61|11459.61|11459.61|11459.61|0
1627284790000|2021-07-26 07:33:10|11458.16|11458.16|11456.57|11456.57|11458.16|11458.16|11456.57|11456.57|0
1627284820000|2021-07-26 07:33:40|11458.82|11458.82|11458.82|11458.82|11458.82|11458.82|11458.82|11458.82|0
1627284910000|2021-07-26 07:35:10|11457.23|11457.23|11457.23|11457.23|11457.23|11457.23|11457.23|11457.23|0
1627284930000|2021-07-26 07:35:30|11452.47|11452.47|11452.47|11452.47|11452.47|11452.47|11452.47|11452.47|0
1627284940000|2021-07-26 07:35:40|11454.06|11454.06|11453.58|11453.58|11454.06|11454.06|11453.58|11453.58|0
1627284970000|2021-07-26 07:36:10|11448.82|11448.82|11453.58|11453.58|11453.58|11453.58|11448.82|11448.82|0
1627285000000|2021-07-26 07:36:40|11455.16|11455.16|11459.79|11459.79|11459.79|11459.79|11455.16|11455.16|0
1627285010000|2021-07-26 07:36:50|11458.21|11458.21|11460.62|11460.62|11460.62|11460.62|11458.21|11458.21|0
1627285030000|2021-07-26 07:37:10|11459.03|11459.03|11459.03|11459.03|11460.62|11460.62|11457.45|11457.45|0
1627285050000|2021-07-26 07:37:30|11457.89|11457.89|11457.89|11457.89|11457.89|11457.89|11457.89|11457.89|0
1627285080000|2021-07-26 07:38:00|11456.3|11456.3|11459.47|11459.47|11459.47|11459.47|11456.3|11456.3|0
1627285090000|2021-07-26 07:38:10|11458.01|11458.01|11458.01|11458.01|11458.01|11458.01|11458.01|11458.01|0
1627285140000|2021-07-26 07:39:00|11456.89|11456.89|11456.89|11456.89|11456.89|11456.89|11456.89|11456.89|0
1627285150000|2021-07-26 07:39:10|11455.45|11455.45|11455.45|11455.45|11455.45|11455.45|11455.45|11455.45|0
1627285160000|2021-07-26 07:39:20|11449.1|11449.1|11447.52|11447.52|11449.1|11449.1|11447.52|11447.52|0
1627285180000|2021-07-26 07:39:40|11449.1|11449.1|11449.1|11449.1|11449.1|11449.1|11449.1|11449.1|0
1627285200000|2021-07-26 07:40:00|11450.69|11450.69|11450.69|11450.69|11450.69|11450.69|11450.69|11450.69|0
1627285210000|2021-07-26 07:40:10|11449.57|11449.57|11449.57|11449.57|11449.57|11449.57|11449.57|11449.57|0
1627285230000|2021-07-26 07:40:30|11451.28|11451.28|11451.28|11451.28|11451.28|11451.28|11451.28|11451.28|0
1627285250000|2021-07-26 07:40:50|11452.87|11452.87|11452.87|11452.87|11452.87|11452.87|11452.87|11452.87|0
1627285280000|2021-07-26 07:41:20|11451.28|11451.28|11449.7|11449.7|11451.28|11451.28|11449.7|11449.7|0
1627285300000|2021-07-26 07:41:40|11448.58|11448.58|11448.58|11448.58|11448.58|11448.58|11448.58|11448.58|0
1627285340000|2021-07-26 07:42:20|11450.16|11450.16|11450.16|11450.16|11450.16|11450.16|11450.16|11450.16|0
1627285390000|2021-07-26 07:43:10|11448.58|11448.58|11446.03|11446.03|11448.58|11448.58|11446.03|11446.03|0
1627285400000|2021-07-26 07:43:20|11446.51|11446.51|11446.51|11446.51|11446.51|11446.51|11446.51|11446.51|0
1627285410000|2021-07-26 07:43:30|11446.03|11446.03|11446.03|11446.03|11446.03|11446.03|11446.03|11446.03|0
1627285420000|2021-07-26 07:43:40|11447.15|11447.15|11447.15|11447.15|11447.15|11447.15|11447.15|11447.15|0
1627285540000|2021-07-26 07:45:40|11448.27|11448.27|11449.23|11449.23|11449.96|11449.96|11448.27|11448.27|0
1627285590000|2021-07-26 07:46:30|11452.4|11452.4|11453.53|11453.53|11453.53|11453.53|11452.4|11452.4|0
1627285600000|2021-07-26 07:46:40|11452.95|11452.95|11452.95|11452.95|11452.95|11452.95|11452.95|11452.95|0
1627285610000|2021-07-26 07:46:50|11453.68|11453.68|11454.41|11454.41|11454.41|11454.41|11453.68|11453.68|0
1627285680000|2021-07-26 07:48:00|11456|11456|11456|11456|11456|11456|11456|11456|0
1627285690000|2021-07-26 07:48:10|11457.93|11457.93|11456.34|11456.34|11457.93|11457.93|11456.34|11456.34|0
1627285700000|2021-07-26 07:48:20|11451.72|11451.72|11447.25|11447.25|11451.72|11451.72|11447.25|11447.25|0
1627285720000|2021-07-26 07:48:40|11448.84|11448.84|11448.84|11448.84|11448.84|11448.84|11448.84|11448.84|0
1627285760000|2021-07-26 07:49:20|11448.35|11448.35|11448.35|11448.35|11448.35|11448.35|11448.35|11448.35|0
1627285780000|2021-07-26 07:49:40|11449.94|11449.94|11449.94|11449.94|11449.94|11449.94|11449.94|11449.94|0
1627285800000|2021-07-26 07:50:00|11451.53|11451.53|11451.53|11451.53|11451.53|11451.53|11451.53|11451.53|0
1627285850000|2021-07-26 07:50:50|11453.11|11453.11|11453.11|11453.11|11453.11|11453.11|11453.11|11453.11|0
1627285890000|2021-07-26 07:51:30|11453.84|11453.84|11453.84|11453.84|11453.84|11453.84|11453.84|11453.84|0
1627285950000|2021-07-26 07:52:30|11455.43|11455.43|11453.84|11453.84|11455.43|11455.43|11453.84|11453.84|0
1627286040000|2021-07-26 07:54:00|11455.43|11455.43|11456.16|11456.16|11456.16|11456.16|11455.43|11455.43|0
1627286050000|2021-07-26 07:54:10|11457.28|11457.28|11457.28|11457.28|11457.28|11457.28|11457.28|11457.28|0
1627286100000|2021-07-26 07:55:00|11458.72|11458.72|11458.72|11458.72|11458.72|11458.72|11458.72|11458.72|0
1627286120000|2021-07-26 07:55:20|11460.31|11460.31|11461.9|11461.9|11461.9|11461.9|11460.31|11460.31|0
1627286140000|2021-07-26 07:55:40|11463.02|11463.02|11463.02|11463.02|11463.02|11463.02|11463.02|11463.02|0
1627286180000|2021-07-26 07:56:20|11461.43|11461.43|11461.43|11461.43|11461.43|11461.43|11461.43|11461.43|0
1627286240000|2021-07-26 07:57:20|11462.88|11462.88|11462.88|11462.88|11462.88|11462.88|11462.88|11462.88|0
1627286370000|2021-07-26 07:59:30|11464|11464|11464|11464|11464|11464|11464|11464|0
1627286420000|2021-07-26 08:00:20|11464.48|11464.48|11464.48|11464.48|11464.48|11464.48|11462.9|11462.9|0
1627286450000|2021-07-26 08:00:50|11464|11464|11464|11464|11464|11464|11464|11464|0
1627286500000|2021-07-26 08:01:40|11462.88|11462.88|11460.81|11460.81|11462.88|11462.88|11460.81|11460.81|0
1627286510000|2021-07-26 08:01:50|11462.4|11462.4|11462.4|11462.4|11462.4|11462.4|11462.4|11462.4|0
1627286520000|2021-07-26 08:02:00|11465.26|11465.26|11465.26|11465.26|11465.26|11465.26|11465.26|11465.26|0
1627286540000|2021-07-26 08:02:20|11463.67|11463.67|11462.55|11462.55|11463.67|11463.67|11462.55|11462.55|0
1627286580000|2021-07-26 08:03:00|11463.03|11463.03|11463.03|11463.03|11463.03|11463.03|11463.03|11463.03|0
1627286590000|2021-07-26 08:03:10|11466.2|11466.2|11468.91|11468.91|11468.91|11468.91|11466.2|11466.2|0
1627286610000|2021-07-26 08:03:30|11468.18|11468.18|11465.01|11465.01|11468.18|11468.18|11465.01|11465.01|0
1627286620000|2021-07-26 08:03:40|11463.89|11463.89|11463.89|11463.89|11463.89|11463.89|11463.89|11463.89|0
1627286710000|2021-07-26 08:05:10|11462.92|11462.92|11462.92|11462.92|11463.41|11463.41|11462.92|11462.92|0
1627286750000|2021-07-26 08:05:50|11461.34|11461.34|11461.15|11461.15|11462.92|11462.92|11461.15|11461.15|0
1627286780000|2021-07-26 08:06:20|11462.74|11462.74|11462.74|11462.74|11462.74|11462.74|11462.74|11462.74|0
1627286790000|2021-07-26 08:06:30|11461.61|11461.61|11461.61|11461.61|11461.61|11461.61|11461.61|11461.61|0
1627286910000|2021-07-26 08:08:30|11462.74|11462.74|11463.86|11463.86|11463.86|11463.86|11462.74|11462.74|0
1627286920000|2021-07-26 08:08:40|11462.71|11462.71|11462.71|11462.71|11462.71|11462.71|11462.71|11462.71|0
1627286930000|2021-07-26 08:08:50|11463.86|11463.86|11463.86|11463.86|11463.86|11463.86|11463.86|11463.86|0
1627286990000|2021-07-26 08:09:50|11464.34|11464.34|11464.34|11464.34|11464.34|11464.34|11464.34|11464.34|0
1627287060000|2021-07-26 08:11:00|11463.86|11463.86|11463.86|11463.86|11463.86|11463.86|11463.86|11463.86|0
1627287130000|2021-07-26 08:12:10|11466.1|11466.1|11467.06|11467.06|11467.06|11467.06|11466.1|11466.1|0
1627287160000|2021-07-26 08:12:40|11468.03|11468.03|11468.03|11468.03|11468.03|11468.03|11468.03|11468.03|0
1627287230000|2021-07-26 08:13:50|11466.91|11466.91|11466.91|11466.91|11466.91|11466.91|11466.91|11466.91|0
1627287260000|2021-07-26 08:14:20|11467.64|11467.64|11467.64|11467.64|11467.64|11467.64|11467.64|11467.64|0
1627287320000|2021-07-26 08:15:20|11468.37|11468.37|11468.37|11468.37|11468.37|11468.37|11468.37|11468.37|0
1627287380000|2021-07-26 08:16:20|11463.61|11463.61|11463.61|11463.61|11463.61|11463.61|11463.61|11463.61|0
1627287430000|2021-07-26 08:17:10|11462.02|11462.02|11462.02|11462.02|11462.02|11462.02|11462.02|11462.02|0
1627287440000|2021-07-26 08:17:20|11461.29|11461.29|11460.33|11460.33|11461.29|11461.29|11460.33|11460.33|0
1627287460000|2021-07-26 08:17:40|11459.6|11459.6|11459.6|11459.6|11459.6|11459.6|11459.6|11459.6|0
1627287510000|2021-07-26 08:18:30|11461.19|11461.19|11461.19|11461.19|11461.19|11461.19|11461.19|11461.19|0
1627287610000|2021-07-26 08:20:10|11460.33|11460.33|11460.33|11460.33|11460.33|11460.33|11460.33|11460.33|0
1627287650000|2021-07-26 08:20:50|11461.45|11461.45|11461.45|11461.45|11461.45|11461.45|11461.45|11461.45|0
1627287660000|2021-07-26 08:21:00|11460.97|11460.97|11460.97|11460.97|11460.97|11460.97|11460.97|11460.97|0
1627287680000|2021-07-26 08:21:20|11463.03|11463.03|11464.15|11464.15|11464.15|11464.15|11463.03|11463.03|0
1627287690000|2021-07-26 08:21:30|11465.73|11465.73|11465.73|11465.73|11465.73|11465.73|11465.73|11465.73|0
1627287700000|2021-07-26 08:21:40|11467.32|11467.32|11467.32|11467.32|11467.32|11467.32|11467.32|11467.32|0
1627287730000|2021-07-26 08:22:10|11467.89|11467.89|11467.89|11467.89|11467.89|11467.89|11467.89|11467.89|0
1627287880000|2021-07-26 08:24:40|11469.01|11469.01|11467.42|11467.42|11469.01|11469.01|11467.42|11467.42|0
1627287890000|2021-07-26 08:24:50|11465.84|11465.84|11467.42|11467.42|11467.42|11467.42|11465.84|11465.84|0
1627287910000|2021-07-26 08:25:10|11467.91|11467.91|11467.91|11467.91|11467.91|11467.91|11467.91|11467.91|0
1627287940000|2021-07-26 08:25:40|11469.49|11469.49|11469.49|11469.49|11469.49|11469.49|11469.49|11469.49|0
1627287950000|2021-07-26 08:25:50|11467.91|11467.91|11466.79|11466.79|11467.91|11467.91|11466.79|11466.79|0
1627287960000|2021-07-26 08:26:00|11469.01|11469.01|11467.89|11467.89|11469.01|11469.01|11467.89|11467.89|0
1627288010000|2021-07-26 08:26:50|11469.47|11469.47|11470.2|11470.2|11470.2|11470.2|11469.47|11469.47|0
1627288040000|2021-07-26 08:27:20|11471.79|11471.79|11474.96|11474.96|11474.96|11474.96|11471.79|11471.79|0
1627288070000|2021-07-26 08:27:50|11475.69|11475.69|11475.69|11475.69|11475.69|11475.69|11475.69|11475.69|0
1627288090000|2021-07-26 08:28:10|11474.1|11474.1|11474.1|11474.1|11474.1|11474.1|11474.1|11474.1|0
1627288100000|2021-07-26 08:28:20|11474.83|11474.83|11474.83|11474.83|11474.83|11474.83|11474.83|11474.83|0
1627288120000|2021-07-26 08:28:40|11475.56|11475.56|11475.56|11475.56|11475.56|11475.56|11475.56|11475.56|0
1627288140000|2021-07-26 08:29:00|11474.83|11474.83|11473.25|11473.25|11474.83|11474.83|11473.25|11473.25|0
1627288160000|2021-07-26 08:29:20|11473.73|11473.73|11473.73|11473.73|11473.73|11473.73|11473.73|11473.73|0
1627288230000|2021-07-26 08:30:30|11472.14|11472.14|11472.14|11472.14|11472.14|11472.14|11472.14|11472.14|0
1627288390000|2021-07-26 08:33:10|11471.41|11471.41|11471.41|11471.41|11471.41|11471.41|11471.41|11471.41|0
1627288410000|2021-07-26 08:33:30|11469.83|11469.83|11469.83|11469.83|11469.83|11469.83|11469.83|11469.83|0
1627288440000|2021-07-26 08:34:00|11473|11473|11473|11473|11473|11473|11473|11473|0
1627288460000|2021-07-26 08:34:20|11473.73|11473.73|11473.73|11473.73|11473.73|11473.73|11473.73|11473.73|0
1627288470000|2021-07-26 08:34:30|11475.32|11475.32|11475.32|11475.32|11475.32|11475.32|11475.32|11475.32|0
1627288480000|2021-07-26 08:34:40|11479.8|11479.8|11479.8|11479.8|11479.8|11479.8|11479.8|11479.8|0
1627288490000|2021-07-26 08:34:50|11480.53|11480.53|11480.53|11480.53|11480.53|11480.53|11480.53|11480.53|0
1627288520000|2021-07-26 08:35:20|11478.94|11478.94|11478.94|11478.94|11478.94|11478.94|11478.94|11478.94|0
1627288530000|2021-07-26 08:35:30|11480.53|11480.53|11480.82|11480.82|11480.82|11480.82|11480.53|11480.53|0
1627288560000|2021-07-26 08:36:00|11479.7|11479.7|11479.7|11479.7|11479.7|11479.7|11479.7|11479.7|0
1627288610000|2021-07-26 08:36:50|11479.41|11479.41|11479.41|11479.41|11479.41|11479.41|11479.41|11479.41|0
1627288620000|2021-07-26 08:37:00|11480.86|11480.86|11480.86|11480.86|11480.86|11480.86|11480.86|11480.86|0
1627288650000|2021-07-26 08:37:30|11481.98|11481.98|11481.98|11481.98|11481.98|11481.98|11481.98|11481.98|0
1627288670000|2021-07-26 08:37:50|11481.25|11481.25|11481.25|11481.25|11481.25|11481.25|11481.25|11481.25|0
1627288680000|2021-07-26 08:38:00|11480.77|11480.77|11480.77|11480.77|11480.77|11480.77|11480.77|11480.77|0
1627288710000|2021-07-26 08:38:30|11482.35|11482.35|11484.33|11484.33|11484.33|11484.33|11482.35|11482.35|0
1627288720000|2021-07-26 08:38:40|11484.05|11484.05|11484.05|11484.05|11484.05|11484.05|11484.05|11484.05|0
1627288730000|2021-07-26 08:38:50|11485.63|11485.63|11484.51|11484.51|11485.63|11485.63|11484.51|11484.51|0
1627288750000|2021-07-26 08:39:10|11481.34|11481.34|11480.48|11480.48|11481.34|11481.34|11480.48|11480.48|0
1627288870000|2021-07-26 08:41:10|11480.77|11480.77|11480.77|11480.77|11480.77|11480.77|11480.77|11480.77|0
1627288940000|2021-07-26 08:42:20|11482.35|11482.35|11482.35|11482.35|11482.35|11482.35|11482.35|11482.35|0
1627288980000|2021-07-26 08:43:00|11481.87|11481.87|11481.87|11481.87|11481.87|11481.87|11481.87|11481.87|0
1627289030000|2021-07-26 08:43:50|11480.75|11480.75|11479.63|11479.63|11480.75|11480.75|11479.63|11479.63|0
1627289040000|2021-07-26 08:44:00|11476.45|11476.45|11478.04|11478.04|11478.04|11478.04|11476.45|11476.45|0
1627289070000|2021-07-26 08:44:30|11477.31|11477.31|11477.31|11477.31|11477.31|11477.31|11477.31|11477.31|0
1627289080000|2021-07-26 08:44:40|11475.73|11475.73|11473.28|11473.28|11475.73|11475.73|11473.28|11473.28|0
1627289120000|2021-07-26 08:45:20|11472.32|11472.32|11472.32|11472.32|11472.32|11472.32|11472.32|11472.32|0
1627289160000|2021-07-26 08:46:00|11473.44|11473.44|11473.44|11473.44|11473.44|11473.44|11473.44|11473.44|0
1627289270000|2021-07-26 08:47:50|11472.71|11472.71|11472.71|11472.71|11472.71|11472.71|11472.71|11472.71|0
1627289280000|2021-07-26 08:48:00|11471.98|11471.98|11471.98|11471.98|11471.98|11471.98|11471.98|11471.98|0
1627289290000|2021-07-26 08:48:10|11473.1|11473.1|11473.1|11473.1|11473.1|11473.1|11473.1|11473.1|0
1627289320000|2021-07-26 08:48:40|11474.69|11474.69|11474.69|11474.69|11474.69|11474.69|11474.69|11474.69|0
1627289340000|2021-07-26 08:49:00|11472.12|11472.12|11466.2|11466.2|11472.12|11472.12|11466.2|11466.2|0
1627289360000|2021-07-26 08:49:20|11466.69|11466.69|11468.76|11468.76|11468.76|11468.76|11466.69|11466.69|0
1627289400000|2021-07-26 08:50:00|11469.87|11469.87|11469.87|11469.87|11469.87|11469.87|11469.87|11469.87|0
1627289450000|2021-07-26 08:50:50|11470.6|11470.6|11471.33|11471.33|11471.33|11471.33|11470.6|11470.6|0
1627289460000|2021-07-26 08:51:00|11472.44|11472.44|11475.15|11475.15|11475.15|11475.15|11472.44|11472.44|0
1627289530000|2021-07-26 08:52:10|11476.74|11476.74|11476.74|11476.74|11476.74|11476.74|11476.74|11476.74|0
1627289700000|2021-07-26 08:55:00|11476.01|11476.01|11476.49|11476.49|11476.49|11476.49|11476.01|11476.01|0
1627289740000|2021-07-26 08:55:40|11477.63|11477.63|11477.63|11477.63|11477.63|11477.63|11477.63|11477.63|0
1627289760000|2021-07-26 08:56:00|11479.22|11479.22|11480.82|11480.82|11480.82|11480.82|11479.22|11479.22|0
1627289790000|2021-07-26 08:56:30|11482.28|11482.28|11482.28|11482.28|11482.28|11482.28|11482.28|11482.28|0
1627289800000|2021-07-26 08:56:40|11480.7|11480.7|11480.7|11480.7|11480.7|11480.7|11480.7|11480.7|0
1627289820000|2021-07-26 08:57:00|11481.43|11481.43|11480.7|11480.7|11481.43|11481.43|11480.7|11480.7|0
1627289830000|2021-07-26 08:57:10|11481.43|11481.43|11481.43|11481.43|11481.43|11481.43|11481.43|11481.43|0
1627289840000|2021-07-26 08:57:20|11478.88|11478.88|11478.88|11478.88|11478.88|11478.88|11478.88|11478.88|0
1627289860000|2021-07-26 08:57:40|11478.29|11478.29|11478.29|11478.29|11478.29|11478.29|11478.29|11478.29|0
1627289880000|2021-07-26 08:58:00|11476.83|11476.83|11476.83|11476.83|11476.83|11476.83|11476.83|11476.83|0
1627289900000|2021-07-26 08:58:20|11478.41|11478.41|11478.41|11478.41|11478.41|11478.41|11478.41|11478.41|0
1627289910000|2021-07-26 08:58:30|11475.24|11475.24|11475.24|11475.24|11475.24|11475.24|11475.24|11475.24|0
1627289960000|2021-07-26 08:59:20|11475.72|11475.72|11475.72|11475.72|11475.72|11475.72|11475.72|11475.72|0
1627289980000|2021-07-26 08:59:40|11474.6|11474.6|11474.6|11474.6|11474.6|11474.6|11474.6|11474.6|0
1627290060000|2021-07-26 09:01:00|11476.19|11476.19|11476.19|11476.19|11476.19|11476.19|11476.19|11476.19|0
1627290080000|2021-07-26 09:01:20|11475.07|11475.07|11475.07|11475.07|11475.07|11475.07|11475.07|11475.07|0
1627290090000|2021-07-26 09:01:30|11474.1|11474.1|11474.1|11474.1|11474.1|11474.1|11474.1|11474.1|0
1627290100000|2021-07-26 09:01:40|11472.98|11472.98|11472.98|11472.98|11472.98|11472.98|11472.98|11472.98|0
1627290120000|2021-07-26 09:02:00|11474.75|11474.75|11475.98|11475.98|11475.98|11475.98|11474.75|11474.75|0
1627290150000|2021-07-26 09:02:30|11476.94|11476.94|11475.98|11475.98|11476.94|11476.94|11475.98|11475.98|0
1627290180000|2021-07-26 09:03:00|11477.56|11477.56|11477.56|11477.56|11477.56|11477.56|11477.56|11477.56|0
1627290190000|2021-07-26 09:03:10|11475.98|11475.98|11475.98|11475.98|11475.98|11475.98|11475.98|11475.98|0
1627290260000|2021-07-26 09:04:20|11478.22|11478.22|11478.22|11478.22|11478.22|11478.22|11478.22|11478.22|0
1627290330000|2021-07-26 09:05:30|11478.95|11478.95|11478.95|11478.95|11478.95|11478.95|11478.95|11478.95|0
1627290360000|2021-07-26 09:06:00|11480.07|11480.07|11480.66|11480.66|11480.66|11480.66|11480.07|11480.07|0
1627290370000|2021-07-26 09:06:10|11477.49|11477.49|11479.08|11479.08|11479.08|11479.08|11477.49|11477.49|0
1627290390000|2021-07-26 09:06:30|11478.22|11478.22|11478.22|11478.22|11478.22|11478.22|11478.22|11478.22|0
1627290420000|2021-07-26 09:07:00|11478.95|11478.95|11478.95|11478.95|11478.95|11478.95|11478.95|11478.95|0
1627290440000|2021-07-26 09:07:20|11475.78|11475.78|11475.78|11475.78|11475.78|11475.78|11475.78|11475.78|0
1627290460000|2021-07-26 09:07:40|11476.9|11476.9|11476.9|11476.9|11476.9|11476.9|11476.9|11476.9|0
1627290530000|2021-07-26 09:08:50|11475.78|11475.78|11475.78|11475.78|11475.78|11475.78|11475.78|11475.78|0
1627290620000|2021-07-26 09:10:20|11474.19|11474.19|11472.65|11472.65|11474.19|11474.19|11472.65|11472.65|0
1627290630000|2021-07-26 09:10:30|11471.07|11471.07|11471.07|11471.07|11471.07|11471.07|11471.07|11471.07|0
1627290640000|2021-07-26 09:10:40|11467.9|11467.9|11467.9|11467.9|11467.9|11467.9|11467.9|11467.9|0
1627290650000|2021-07-26 09:10:50|11466.78|11466.78|11467.9|11467.9|11467.9|11467.9|11466.78|11466.78|0
1627290660000|2021-07-26 09:11:00|11466.31|11466.31|11467.9|11467.9|11467.9|11467.9|11466.31|11466.31|0
1627290670000|2021-07-26 09:11:10|11468.75|11468.75|11470.78|11470.78|11471.93|11471.93|11468.75|11468.75|0
1627290690000|2021-07-26 09:11:30|11469.2|11469.2|11469.2|11469.2|11469.2|11469.2|11469.2|11469.2|0
1627290750000|2021-07-26 09:12:30|11470.78|11470.78|11470.78|11470.78|11470.78|11470.78|11470.78|11470.78|0
1627290770000|2021-07-26 09:12:50|11469.2|11469.2|11469.83|11469.83|11469.83|11469.83|11469.2|11469.2|0
1627290790000|2021-07-26 09:13:10|11471.41|11471.41|11471.41|11471.41|11471.41|11471.41|11471.41|11471.41|0
1627290810000|2021-07-26 09:13:30|11469.17|11469.17|11469.17|11469.17|11469.17|11469.17|11469.17|11469.17|0
1627290820000|2021-07-26 09:13:40|11468.05|11468.05|11468.05|11468.05|11468.05|11468.05|11468.05|11468.05|0
1627290870000|2021-07-26 09:14:30|11468.68|11468.68|11468.68|11468.68|11468.68|11468.68|11468.68|11468.68|0
1627290900000|2021-07-26 09:15:00|11469.87|11469.87|11469.87|11469.87|11469.87|11469.87|11469.87|11469.87|0
1627290910000|2021-07-26 09:15:10|11468.28|11468.28|11468.28|11468.28|11468.28|11468.28|11468.28|11468.28|0
1627291000000|2021-07-26 09:16:40|11469.4|11469.4|11470.52|11470.52|11470.52|11470.52|11469.4|11469.4|0
1627291060000|2021-07-26 09:17:40|11470.24|11470.24|11470.24|11470.24|11470.24|11470.24|11470.24|11470.24|0
1627291070000|2021-07-26 09:17:50|11467.82|11467.82|11467.82|11467.82|11467.82|11467.82|11467.82|11467.82|0
1627291090000|2021-07-26 09:18:10|11471|11471|11471|11471|11471|11471|11471|11471|0
1627291100000|2021-07-26 09:18:20|11471.28|11471.28|11471.28|11471.28|11471.28|11471.28|11471.28|11471.28|0
1627291110000|2021-07-26 09:18:30|11472.4|11472.4|11472.4|11472.4|11472.4|11472.4|11472.4|11472.4|0
1627291140000|2021-07-26 09:19:00|11470.82|11470.82|11472.4|11472.4|11472.4|11472.4|11470.82|11470.82|0
1627291170000|2021-07-26 09:19:30|11472.89|11472.89|11472.89|11472.89|11472.89|11472.89|11472.89|11472.89|0
1627291330000|2021-07-26 09:22:10|11474.01|11474.01|11474.74|11474.74|11474.74|11474.74|11474.01|11474.01|0
1627291370000|2021-07-26 09:22:50|11473.77|11473.77|11473.77|11473.77|11473.77|11473.77|11473.77|11473.77|0
1627291400000|2021-07-26 09:23:20|11473.29|11473.29|11473.29|11473.29|11473.29|11473.29|11473.29|11473.29|0
1627291420000|2021-07-26 09:23:40|11471.84|11471.84|11471.84|11471.84|11471.84|11471.84|11471.84|11471.84|0
1627291430000|2021-07-26 09:23:50|11470.26|11470.26|11470.26|11470.26|11470.26|11470.26|11470.26|11470.26|0
1627291480000|2021-07-26 09:24:40|11465.5|11465.5|11465.5|11465.5|11465.5|11465.5|11465.5|11465.5|0
1627291490000|2021-07-26 09:24:50|11466.62|11466.62|11466.62|11466.62|11466.62|11466.62|11466.62|11466.62|0
1627291500000|2021-07-26 09:25:00|11468.21|11468.21|11469.81|11469.81|11469.81|11469.81|11468.21|11468.21|0
1627291510000|2021-07-26 09:25:10|11471.4|11471.4|11471.4|11471.4|11471.4|11471.4|11471.4|11471.4|0
1627291550000|2021-07-26 09:25:50|11472.13|11472.13|11472.13|11472.13|11472.13|11472.13|11472.13|11472.13|0
1627291560000|2021-07-26 09:26:00|11471.01|11471.01|11471.01|11471.01|11471.01|11471.01|11471.01|11471.01|0
1627291570000|2021-07-26 09:26:10|11470.52|11470.52|11470.52|11470.52|11470.52|11470.52|11470.52|11470.52|0
1627291640000|2021-07-26 09:27:20|11471.64|11471.64|11471.64|11471.64|11471.64|11471.64|11471.64|11471.64|0
1627291660000|2021-07-26 09:27:40|11472.13|11472.13|11472.13|11472.13|11472.13|11472.13|11472.13|11472.13|0
1627291670000|2021-07-26 09:27:50|11473.71|11473.71|11473.71|11473.71|11473.71|11473.71|11473.71|11473.71|0
1627291680000|2021-07-26 09:28:00|11475.3|11475.3|11473.71|11473.71|11475.3|11475.3|11473.71|11473.71|0
1627291690000|2021-07-26 09:28:10|11476.88|11476.88|11476.88|11476.88|11476.88|11476.88|11476.88|11476.88|0
1627291700000|2021-07-26 09:28:20|11478.47|11478.47|11478.95|11478.95|11478.95|11478.95|11478.47|11478.47|0
1627291730000|2021-07-26 09:28:50|11480.73|11480.73|11480.73|11480.73|11480.73|11480.73|11480.73|11480.73|0
1627291790000|2021-07-26 09:29:50|11479.14|11479.14|11479.14|11479.14|11479.14|11479.14|11479.14|11479.14|0
1627291810000|2021-07-26 09:30:10|11480.73|11480.73|11482.31|11482.31|11482.31|11482.31|11479.14|11479.14|0
1627291820000|2021-07-26 09:30:20|11480.73|11480.73|11480.73|11480.73|11480.73|11480.73|11480.73|11480.73|0
1627291840000|2021-07-26 09:30:40|11482.31|11482.31|11483.9|11483.9|11483.9|11483.9|11482.31|11482.31|0
1627291850000|2021-07-26 09:30:50|11485.48|11485.48|11485.97|11485.97|11485.97|11485.97|11485.48|11485.48|0
1627291860000|2021-07-26 09:31:00|11484.38|11484.38|11484.38|11484.38|11484.38|11484.38|11484.38|11484.38|0
1627291880000|2021-07-26 09:31:20|11481.21|11481.21|11481.21|11481.21|11481.21|11481.21|11481.21|11481.21|0
1627291890000|2021-07-26 09:31:30|11481.69|11481.69|11483.28|11483.28|11483.28|11483.28|11481.69|11481.69|0
1627291900000|2021-07-26 09:31:40|11484.14|11484.14|11484.14|11484.14|11484.14|11484.14|11484.14|11484.14|0
1627291910000|2021-07-26 09:31:50|11485.72|11485.72|11484.14|11484.14|11485.72|11485.72|11484.14|11484.14|0
1627291920000|2021-07-26 09:32:00|11485.72|11485.72|11485.72|11485.72|11485.72|11485.72|11485.72|11485.72|0
1627291930000|2021-07-26 09:32:10|11484.14|11484.14|11486.2|11486.2|11487.79|11487.79|11484.14|11484.14|0
1627291950000|2021-07-26 09:32:30|11484.62|11484.62|11484.14|11484.14|11484.62|11484.62|11484.14|11484.14|0
1627291980000|2021-07-26 09:33:00|11482.55|11482.55|11482.55|11482.55|11482.55|11482.55|11482.55|11482.55|0
1627292010000|2021-07-26 09:33:30|11480.62|11480.62|11480.62|11480.62|11480.62|11480.62|11480.62|11480.62|0
1627292090000|2021-07-26 09:34:50|11479.03|11479.03|11479.03|11479.03|11479.03|11479.03|11479.03|11479.03|0
1627292120000|2021-07-26 09:35:20|11477.45|11477.45|11477.45|11477.45|11477.45|11477.45|11477.45|11477.45|0
1627292150000|2021-07-26 09:35:50|11475.86|11475.86|11473.55|11473.55|11475.86|11475.86|11471.96|11471.96|0
1627292160000|2021-07-26 09:36:00|11470.38|11470.38|11469.24|11469.24|11473.55|11473.55|11468.13|11468.13|0
1627292180000|2021-07-26 09:36:20|11465.58|11465.58|11465.58|11465.58|11465.58|11465.58|11465.58|11465.58|0
1627292190000|2021-07-26 09:36:30|11462.41|11462.41|11462.41|11462.41|11462.41|11462.41|11462.41|11462.41|0
1627292210000|2021-07-26 09:36:50|11466.06|11466.06|11466.06|11466.06|11466.06|11466.06|11466.06|11466.06|0
1627292220000|2021-07-26 09:37:00|11467.65|11467.65|11467.65|11467.65|11467.65|11467.65|11467.65|11467.65|0
1627292240000|2021-07-26 09:37:20|11464.48|11464.48|11464.48|11464.48|11464.48|11464.48|11464.48|11464.48|0
1627292270000|2021-07-26 09:37:50|11461.31|11461.31|11461.31|11461.31|11461.31|11461.31|11461.31|11461.31|0
1627292280000|2021-07-26 09:38:00|11459.72|11459.72|11459.72|11459.72|11459.72|11459.72|11459.72|11459.72|0
1627292290000|2021-07-26 09:38:10|11461.31|11461.31|11461.31|11461.31|11461.31|11461.31|11461.31|11461.31|0
1627292310000|2021-07-26 09:38:30|11459.72|11459.72|11459.72|11459.72|11459.72|11459.72|11459.72|11459.72|0
1627292350000|2021-07-26 09:39:10|11459.24|11459.24|11459.24|11459.24|11459.24|11459.24|11459.24|11459.24|0
1627292370000|2021-07-26 09:39:30|11458.27|11458.27|11458.27|11458.27|11458.27|11458.27|11458.27|11458.27|0
1627292470000|2021-07-26 09:41:10|11458.76|11458.76|11458.76|11458.76|11458.76|11458.76|11458.76|11458.76|0
1627292480000|2021-07-26 09:41:20|11457.17|11457.17|11457.17|11457.17|11457.17|11457.17|11457.17|11457.17|0
1627292510000|2021-07-26 09:41:50|11455.58|11455.58|11455.58|11455.58|11455.58|11455.58|11455.58|11455.58|0
1627292530000|2021-07-26 09:42:10|11454.14|11454.14|11454.14|11454.14|11454.14|11454.14|11454.14|11454.14|0
1627292540000|2021-07-26 09:42:20|11454.62|11454.62|11460.96|11460.96|11460.96|11460.96|11454.62|11454.62|0
1627292550000|2021-07-26 09:42:30|11460.23|11460.23|11462.3|11462.3|11462.3|11462.3|11460.23|11460.23|0
1627292560000|2021-07-26 09:42:40|11465.47|11465.47|11463.89|11463.89|11465.47|11465.47|11463.89|11463.89|0
1627292570000|2021-07-26 09:42:50|11463.41|11463.41|11460.23|11460.23|11463.41|11463.41|11460.23|11460.23|0
1627292580000|2021-07-26 09:43:00|11458.65|11458.65|11458.65|11458.65|11458.65|11458.65|11458.65|11458.65|0
1627292590000|2021-07-26 09:43:10|11457.06|11457.06|11457.06|11457.06|11457.06|11457.06|11457.06|11457.06|0
1627292600000|2021-07-26 09:43:20|11453.89|11453.89|11457.06|11457.06|11457.06|11457.06|11453.89|11453.89|0
1627292610000|2021-07-26 09:43:30|11455.48|11455.48|11457.06|11457.06|11457.06|11457.06|11455.48|11455.48|0
1627292620000|2021-07-26 09:43:40|11455.48|11455.48|11457.06|11457.06|11457.06|11457.06|11453.89|11453.89|0
1627292630000|2021-07-26 09:43:50|11458.65|11458.65|11458.65|11458.65|11458.65|11458.65|11456.58|11456.58|0
1627292640000|2021-07-26 09:44:00|11455.48|11455.48|11455.48|11455.48|11455.48|11455.48|11455.48|11455.48|0
1627292660000|2021-07-26 09:44:20|11453.89|11453.89|11453.89|11453.89|11453.89|11453.89|11453.89|11453.89|0
1627292670000|2021-07-26 09:44:30|11455.48|11455.48|11455.48|11455.48|11455.48|11455.48|11455.48|11455.48|0
1627292700000|2021-07-26 09:45:00|11452.3|11452.3|11452.79|11452.79|11452.79|11452.79|11452.3|11452.3|0
1627292790000|2021-07-26 09:46:30|11453.27|11453.27|11452.79|11452.79|11453.27|11453.27|11452.79|11452.79|0
1627292800000|2021-07-26 09:46:40|11450.5|11450.5|11450.5|11450.5|11450.5|11450.5|11450.5|11450.5|0
1627292810000|2021-07-26 09:46:50|11451.96|11451.96|11452.92|11452.92|11452.92|11452.92|11451.96|11451.96|0
1627292820000|2021-07-26 09:47:00|11454.51|11454.51|11454.99|11454.99|11454.99|11454.99|11454.51|11454.51|0
1627292860000|2021-07-26 09:47:40|11456.11|11456.11|11457.23|11457.23|11457.23|11457.23|11456.11|11456.11|0
1627292870000|2021-07-26 09:47:50|11456.75|11456.75|11456.75|11456.75|11456.75|11456.75|11456.75|11456.75|0
1627292930000|2021-07-26 09:48:50|11461.51|11461.51|11461.51|11461.51|11461.51|11461.51|11461.51|11461.51|0
1627292950000|2021-07-26 09:49:10|11459.92|11459.92|11459.92|11459.92|11459.92|11459.92|11459.92|11459.92|0
1627292960000|2021-07-26 09:49:20|11456.75|11456.75|11456.75|11456.75|11456.75|11456.75|11456.75|11456.75|0
1627292980000|2021-07-26 09:49:40|11455.16|11455.16|11455.16|11455.16|11455.16|11455.16|11455.16|11455.16|0
1627292990000|2021-07-26 09:49:50|11456.75|11456.75|11456.75|11456.75|11456.75|11456.75|11456.75|11456.75|0
1627293010000|2021-07-26 09:50:10|11455.16|11455.16|11454.04|11454.04|11455.16|11455.16|11454.04|11454.04|0
1627293040000|2021-07-26 09:50:40|11452.46|11452.46|11451.33|11451.33|11452.46|11452.46|11451.33|11451.33|0
1627293060000|2021-07-26 09:51:00|11452.92|11452.92|11452.92|11452.92|11452.92|11452.92|11452.92|11452.92|0
1627293070000|2021-07-26 09:51:10|11449.75|11449.75|11449.75|11449.75|11449.75|11449.75|11449.75|11449.75|0
1627293110000|2021-07-26 09:51:50|11448.16|11448.16|11448.16|11448.16|11448.16|11448.16|11448.16|11448.16|0
1627293120000|2021-07-26 09:52:00|11446.58|11446.58|11446|11446|11446.58|11446.58|11445.72|11445.72|0
1627293130000|2021-07-26 09:52:10|11447.59|11447.59|11447.59|11447.59|11447.59|11447.59|11447.59|11447.59|0
1627293150000|2021-07-26 09:52:30|11446|11446|11446|11446|11446|11446|11446|11446|0
1627293170000|2021-07-26 09:52:50|11447.59|11447.59|11447.59|11447.59|11447.59|11447.59|11447.59|11447.59|0
1627293190000|2021-07-26 09:53:10|11446|11446|11446|11446|11446|11446|11445.27|11445.27|0
1627293270000|2021-07-26 09:54:30|11445.52|11445.52|11445.52|11445.52|11445.52|11445.52|11445.52|11445.52|0
1627293290000|2021-07-26 09:54:50|11450.28|11450.28|11450.28|11450.28|11450.28|11450.28|11450.28|11450.28|0
1627293320000|2021-07-26 09:55:20|11450.76|11450.76|11450.76|11450.76|11450.76|11450.76|11450.76|11450.76|0
1627293330000|2021-07-26 09:55:30|11451.62|11451.62|11451.62|11451.62|11451.62|11451.62|11451.62|11451.62|0
1627293420000|2021-07-26 09:57:00|11450.5|11450.5|11450.5|11450.5|11450.5|11450.5|11450.5|11450.5|0
1627293440000|2021-07-26 09:57:20|11449.77|11449.77|11449.77|11449.77|11449.77|11449.77|11449.77|11449.77|0
1627293450000|2021-07-26 09:57:30|11449.04|11449.04|11448.31|11448.31|11449.04|11449.04|11448.31|11448.31|0
1627293470000|2021-07-26 09:57:50|11447.35|11447.35|11447.35|11447.35|11447.35|11447.35|11447.35|11447.35|0
1627293500000|2021-07-26 09:58:20|11444.17|11444.17|11444.17|11444.17|11444.17|11444.17|11444.17|11444.17|0
1627293510000|2021-07-26 09:58:30|11442.74|11442.74|11443.6|11443.6|11443.6|11443.6|11442.74|11442.74|0
1627293520000|2021-07-26 09:58:40|11440.43|11440.43|11438.84|11438.84|11440.43|11440.43|11438.84|11438.84|0
1627293540000|2021-07-26 09:59:00|11440.43|11440.43|11439.95|11439.95|11440.43|11440.43|11439.95|11439.95|0
1627293550000|2021-07-26 09:59:10|11441.53|11441.53|11440.41|11440.41|11441.53|11441.53|11440.41|11440.41|0
1627293560000|2021-07-26 09:59:20|11439.93|11439.93|11441.52|11441.52|11441.52|11441.52|11439.93|11439.93|0
1627293580000|2021-07-26 09:59:40|11439.93|11439.93|11439.93|11439.93|11439.93|11439.93|11439.93|11439.93|0
1627293600000|2021-07-26 10:00:00|11438.34|11438.34|11438.34|11438.34|11438.34|11438.34|11438.34|11438.34|0
1627293620000|2021-07-26 10:00:20|11439.31|11439.31|11439.79|11439.79|11439.79|11439.79|11439.31|11439.31|0
1627293640000|2021-07-26 10:00:40|11441.38|11441.38|11441.38|11441.38|11441.38|11441.38|11441.38|11441.38|0
1627293650000|2021-07-26 10:00:50|11440.41|11440.41|11440.41|11440.41|11440.41|11440.41|11440.41|11440.41|0
1627293770000|2021-07-26 10:02:50|11440.89|11440.89|11440.89|11440.89|11440.89|11440.89|11440.89|11440.89|0
1627293920000|2021-07-26 10:05:20|11442.02|11442.02|11442.02|11442.02|11442.02|11442.02|11442.02|11442.02|0
1627293930000|2021-07-26 10:05:30|11440.89|11440.89|11440.89|11440.89|11440.89|11440.89|11440.89|11440.89|0
1627293940000|2021-07-26 10:05:40|11442.48|11442.48|11442.48|11442.48|11442.48|11442.48|11442.48|11442.48|0
1627294100000|2021-07-26 10:08:20|11440.89|11440.89|11440.89|11440.89|11440.89|11440.89|11440.89|11440.89|0
1627294110000|2021-07-26 10:08:30|11441.53|11441.53|11441.53|11441.53|11441.53|11441.53|11441.53|11441.53|0
1627294260000|2021-07-26 10:11:00|11441.05|11441.05|11441.05|11441.05|11441.05|11441.05|11441.05|11441.05|0
1627294270000|2021-07-26 10:11:10|11440.32|11440.32|11439.19|11439.19|11440.32|11440.32|11439.19|11439.19|0
1627294280000|2021-07-26 10:11:20|11438.07|11438.07|11438.07|11438.07|11438.07|11438.07|11438.07|11438.07|0
1627294320000|2021-07-26 10:12:00|11436.49|11436.49|11436.49|11436.49|11436.49|11436.49|11436.49|11436.49|0
1627294350000|2021-07-26 10:12:30|11437.61|11437.61|11437.61|11437.61|11437.61|11437.61|11437.61|11437.61|0
1627294360000|2021-07-26 10:12:40|11438.73|11438.73|11438.73|11438.73|11438.73|11438.73|11438.73|11438.73|0
1627294380000|2021-07-26 10:13:00|11437.14|11437.14|11437.14|11437.14|11437.14|11437.14|11437.14|11437.14|0
1627294540000|2021-07-26 10:15:40|11434.92|11434.92|11434.92|11434.92|11434.92|11434.92|11434.92|11434.92|0
1627294560000|2021-07-26 10:16:00|11435.49|11435.49|11437.08|11437.08|11437.08|11437.08|11435.49|11435.49|0
1627294580000|2021-07-26 10:16:20|11435.49|11435.49|11435.49|11435.49|11435.49|11435.49|11435.49|11435.49|0
1627294600000|2021-07-26 10:16:40|11435.98|11435.98|11435.98|11435.98|11435.98|11435.98|11435.98|11435.98|0
1627294620000|2021-07-26 10:17:00|11435.49|11435.49|11435.98|11435.98|11435.98|11435.98|11435.49|11435.49|0
1627294710000|2021-07-26 10:18:30|11435.01|11435.01|11435.01|11435.01|11435.01|11435.01|11435.01|11435.01|0
1627294740000|2021-07-26 10:19:00|11434.28|11434.28|11434.03|11434.03|11434.76|11434.76|11434.03|11434.03|0
1627294750000|2021-07-26 10:19:10|11432.91|11432.91|11432.91|11432.91|11432.91|11432.91|11432.91|11432.91|0
1627294780000|2021-07-26 10:19:40|11433.64|11433.64|11432.79|11432.79|11433.64|11433.64|11432.06|11432.06|0
1627294790000|2021-07-26 10:19:50|11432.3|11432.3|11433.03|11433.03|11433.03|11433.03|11432.3|11432.3|0
1627294820000|2021-07-26 10:20:20|11432.3|11432.3|11432.3|11432.3|11432.3|11432.3|11432.3|11432.3|0
1627294930000|2021-07-26 10:22:10|11431.45|11431.45|11431.45|11431.45|11431.45|11431.45|11431.45|11431.45|0
1627295010000|2021-07-26 10:23:30|11432.41|11432.41|11432.41|11432.41|11432.41|11432.41|11432.41|11432.41|0
1627295200000|2021-07-26 10:26:40|11432.12|11432.12|11432.12|11432.12|11432.12|11432.12|11432.12|11432.12|0
1627295220000|2021-07-26 10:27:00|11431.16|11431.16|11431.16|11431.16|11431.16|11431.16|11431.16|11431.16|0
1627295250000|2021-07-26 10:27:30|11430.68|11430.68|11430.68|11430.68|11430.68|11430.68|11430.68|11430.68|0
1627295330000|2021-07-26 10:28:50|11432.26|11432.26|11432.26|11432.26|11432.26|11432.26|11432.26|11432.26|0
1627295350000|2021-07-26 10:29:10|11431.78|11431.78|11431.78|11431.78|11431.78|11431.78|11431.78|11431.78|0
1627295360000|2021-07-26 10:29:20|11432.26|11432.26|11433.23|11433.23|11433.23|11433.23|11432.26|11432.26|0
1627295390000|2021-07-26 10:29:50|11431.78|11431.78|11431.78|11431.78|11431.78|11431.78|11431.78|11431.78|0
1627295400000|2021-07-26 10:30:00|11434.95|11434.95|11435.44|11435.44|11435.44|11435.44|11434.95|11434.95|0
1627295450000|2021-07-26 10:30:50|11436.56|11436.56|11436.56|11436.56|11436.56|11436.56|11436.56|11436.56|0
1627295460000|2021-07-26 10:31:00|11434.97|11434.97|11433.85|11433.85|11434.97|11434.97|11433.85|11433.85|0
1627295550000|2021-07-26 10:32:30|11432.26|11432.26|11432.26|11432.26|11432.26|11432.26|11432.26|11432.26|0
1627295590000|2021-07-26 10:33:10|11432.84|11432.84|11432.55|11432.55|11432.84|11432.84|11432.55|11432.55|0
1627295600000|2021-07-26 10:33:20|11433.03|11433.03|11433.03|11433.03|11433.03|11433.03|11433.03|11433.03|0
1627295660000|2021-07-26 10:34:20|11433.76|11433.76|11433.76|11433.76|11433.76|11433.76|11433.76|11433.76|0
1627295680000|2021-07-26 10:34:40|11434.88|11434.88|11434.88|11434.88|11434.88|11434.88|11434.88|11434.88|0
1627295730000|2021-07-26 10:35:30|11435.51|11435.51|11435.51|11435.51|11435.51|11435.51|11435.51|11435.51|0
1627295750000|2021-07-26 10:35:50|11433.93|11433.93|11433.93|11433.93|11433.93|11433.93|11433.93|11433.93|0
1627295860000|2021-07-26 10:37:40|11432.81|11432.81|11432.81|11432.81|11432.81|11432.81|11432.81|11432.81|0
1627295930000|2021-07-26 10:38:50|11431.22|11431.22|11431.22|11431.22|11431.22|11431.22|11431.22|11431.22|0
1627296000000|2021-07-26 10:40:00|11430.49|11430.49|11430.49|11430.49|11430.49|11430.49|11430.49|11430.49|0
1627296130000|2021-07-26 10:42:10|11428.91|11428.91|11428.91|11428.91|11428.91|11428.91|11428.91|11428.91|0
1627296300000|2021-07-26 10:45:00|11430.49|11430.49|11428.64|11428.64|11430.49|11430.49|11428.64|11428.64|0
1627296310000|2021-07-26 10:45:10|11430.1|11430.1|11430.35|11430.35|11430.35|11430.35|11429.62|11429.62|0
1627296320000|2021-07-26 10:45:20|11429.49|11429.49|11429.49|11429.49|11429.49|11429.49|11429.49|11429.49|0
1627296390000|2021-07-26 10:46:30|11427.9|11427.9|11427.9|11427.9|11427.9|11427.9|11427.9|11427.9|0
1627296410000|2021-07-26 10:46:50|11426.94|11426.94|11426.94|11426.94|11426.94|11426.94|11426.94|11426.94|0
1627296420000|2021-07-26 10:47:00|11426.21|11426.21|11425.73|11425.73|11426.21|11426.21|11425.73|11425.73|0
1627296440000|2021-07-26 10:47:20|11425.24|11425.24|11425.24|11425.24|11425.24|11425.24|11425.24|11425.24|0
1627296470000|2021-07-26 10:47:50|11423.66|11423.66|11423.66|11423.66|11423.66|11423.66|11423.66|11423.66|0
1627296480000|2021-07-26 10:48:00|11423.18|11423.18|11422.69|11422.69|11423.18|11423.18|11422.69|11422.69|0
1627296570000|2021-07-26 10:49:30|11423.81|11423.81|11424.29|11424.29|11424.29|11424.29|11423.81|11423.81|0
1627296590000|2021-07-26 10:49:50|11421.12|11421.12|11421.12|11421.12|11421.12|11421.12|11421.12|11421.12|0
1627296600000|2021-07-26 10:50:00|11420.63|11420.63|11420.63|11420.63|11420.63|11420.63|11420.63|11420.63|0
1627296660000|2021-07-26 10:51:00|11419.05|11419.05|11419.05|11419.05|11419.05|11419.05|11419.05|11419.05|0
1627296680000|2021-07-26 10:51:20|11420.23|11420.23|11420.23|11420.23|11420.23|11420.23|11420.23|11420.23|0
1627296700000|2021-07-26 10:51:40|11421.82|11421.82|11421.82|11421.82|11421.82|11421.82|11421.82|11421.82|0
1627296730000|2021-07-26 10:52:10|11420.23|11420.23|11420.23|11420.23|11420.23|11420.23|11420.23|11420.23|0
1627296890000|2021-07-26 10:54:50|11420.71|11420.71|11420.71|11420.71|11420.71|11420.71|11420.71|11420.71|0
1627296900000|2021-07-26 10:55:00|11422.3|11422.3|11423.26|11423.26|11423.26|11423.26|11422.3|11422.3|0
1627296950000|2021-07-26 10:55:50|11422.78|11422.78|11421.2|11421.2|11422.78|11422.78|11421.2|11421.2|0
1627296980000|2021-07-26 10:56:20|11420.47|11420.47|11420.47|11420.47|11420.47|11420.47|11420.47|11420.47|0
1627297040000|2021-07-26 10:57:20|11422.05|11422.05|11422.05|11422.05|11422.05|11422.05|11422.05|11422.05|0
1627297060000|2021-07-26 10:57:40|11421.77|11421.77|11421.77|11421.77|11421.77|11421.77|11421.77|11421.77|0
1627297070000|2021-07-26 10:57:50|11422.49|11422.49|11422.49|11422.49|11422.49|11422.49|11422.49|11422.49|0
1627297080000|2021-07-26 10:58:00|11423.61|11423.61|11423.61|11423.61|11423.61|11423.61|11423.61|11423.61|0
1627297130000|2021-07-26 10:58:50|11422.02|11422.02|11422.02|11422.02|11422.02|11422.02|11422.02|11422.02|0
1627297300000|2021-07-26 11:01:40|11421.29|11421.29|11421.29|11421.29|11421.29|11421.29|11421.29|11421.29|0
1627297350000|2021-07-26 11:02:30|11420.18|11420.18|11420.18|11420.18|11420.18|11420.18|11420.18|11420.18|0
1627297360000|2021-07-26 11:02:40|11420.66|11420.66|11419.08|11419.08|11420.66|11420.66|11419.08|11419.08|0
1627297440000|2021-07-26 11:04:00|11422.25|11422.25|11422.25|11422.25|11422.25|11422.25|11422.25|11422.25|0
1627297500000|2021-07-26 11:05:00|11423.83|11423.83|11423.83|11423.83|11423.83|11423.83|11423.83|11423.83|0
1627297560000|2021-07-26 11:06:00|11424.95|11424.95|11424.95|11424.95|11424.95|11424.95|11424.95|11424.95|0
1627297580000|2021-07-26 11:06:20|11425.92|11425.92|11425.92|11425.92|11425.92|11425.92|11425.92|11425.92|0
1627297590000|2021-07-26 11:06:30|11426.49|11426.49|11426.49|11426.49|11426.49|11426.49|11426.49|11426.49|0
1627297620000|2021-07-26 11:07:00|11425.63|11425.63|11425.63|11425.63|11425.63|11425.63|11425.63|11425.63|0
1627297720000|2021-07-26 11:08:40|11426.36|11426.36|11426.36|11426.36|11426.36|11426.36|11426.36|11426.36|0
1627297740000|2021-07-26 11:09:00|11427.09|11427.09|11427.09|11427.09|11427.09|11427.09|11427.09|11427.09|0
1627297910000|2021-07-26 11:11:50|11428.2|11428.2|11428.2|11428.2|11428.2|11428.2|11428.2|11428.2|0
1627297990000|2021-07-26 11:13:10|11428.93|11428.93|11428.93|11428.93|11428.93|11428.93|11428.93|11428.93|0
1627298020000|2021-07-26 11:13:40|11430.05|11430.05|11430.05|11430.05|11430.05|11430.05|11430.05|11430.05|0
1627298070000|2021-07-26 11:14:30|11428.47|11428.47|11428.47|11428.47|11428.47|11428.47|11428.47|11428.47|0
1627298090000|2021-07-26 11:14:50|11431.64|11431.64|11431.64|11431.64|11431.64|11431.64|11431.64|11431.64|0
1627298120000|2021-07-26 11:15:20|11430.05|11430.05|11430.05|11430.05|11430.05|11430.05|11430.05|11430.05|0
1627298150000|2021-07-26 11:15:50|11430.78|11430.78|11430.78|11430.78|11430.78|11430.78|11430.78|11430.78|0
1627298190000|2021-07-26 11:16:30|11431.27|11431.27|11431.27|11431.27|11431.27|11431.27|11431.27|11431.27|0
1627298200000|2021-07-26 11:16:40|11432.85|11432.85|11433.97|11433.97|11433.97|11433.97|11432.85|11432.85|0
1627298220000|2021-07-26 11:17:00|11433.49|11433.49|11435.86|11435.86|11435.86|11435.86|11433.49|11433.49|0
1627298250000|2021-07-26 11:17:30|11436.59|11436.59|11436.59|11436.59|11436.59|11436.59|11436.59|11436.59|0
1627298400000|2021-07-26 11:20:00|11439.76|11439.76|11441.1|11441.1|11441.1|11441.1|11439.76|11439.76|0
1627298480000|2021-07-26 11:21:20|11439.95|11439.95|11440.53|11440.53|11440.53|11440.53|11439.95|11439.95|0
1627298500000|2021-07-26 11:21:40|11440.81|11440.81|11440.81|11440.81|11440.81|11440.81|11440.81|11440.81|0
1627298520000|2021-07-26 11:22:00|11441.3|11441.3|11441.3|11441.3|11441.3|11441.3|11441.3|11441.3|0
1627298540000|2021-07-26 11:22:20|11439.71|11439.71|11439.71|11439.71|11439.71|11439.71|11439.71|11439.71|0
1627298610000|2021-07-26 11:23:30|11440.19|11440.19|11440.19|11440.19|11440.19|11440.19|11440.19|11440.19|0
1627298630000|2021-07-26 11:23:50|11439.71|11439.71|11439.71|11439.71|11439.71|11439.71|11439.71|11439.71|0
1627298640000|2021-07-26 11:24:00|11440.19|11440.19|11440.19|11440.19|11440.19|11440.19|11440.19|11440.19|0
1627298660000|2021-07-26 11:24:20|11440.92|11440.92|11440.92|11440.92|11440.92|11440.92|11440.92|11440.92|0
1627298680000|2021-07-26 11:24:40|11440.44|11440.44|11440.44|11440.44|11440.44|11440.44|11440.44|11440.44|0
1627298700000|2021-07-26 11:25:00|11439.71|11439.71|11439.71|11439.71|11439.71|11439.71|11439.71|11439.71|0
1627298760000|2021-07-26 11:26:00|11440.83|11440.83|11440.83|11440.83|11440.83|11440.83|11440.83|11440.83|0
1627298920000|2021-07-26 11:28:40|11440.1|11440.1|11440.1|11440.1|11440.1|11440.1|11440.1|11440.1|0
1627298950000|2021-07-26 11:29:10|11440.73|11440.73|11442.32|11442.32|11442.32|11442.32|11439.15|11439.15|0
1627298970000|2021-07-26 11:29:30|11439.15|11439.15|11439.15|11439.15|11439.15|11439.15|11439.15|11439.15|0
1627298990000|2021-07-26 11:29:50|11438.67|11438.67|11438.18|11438.18|11438.67|11438.67|11438.18|11438.18|0
1627299000000|2021-07-26 11:30:00|11437.7|11437.7|11437.7|11437.7|11437.7|11437.7|11437.7|11437.7|0
1627299100000|2021-07-26 11:31:40|11439.29|11439.29|11439.77|11439.77|11439.77|11439.77|11439.29|11439.29|0
1627299120000|2021-07-26 11:32:00|11438.18|11438.18|11438.18|11438.18|11438.18|11438.18|11438.18|11438.18|0
1627299240000|2021-07-26 11:34:00|11435.01|11435.01|11436.6|11436.6|11436.6|11436.6|11435.01|11435.01|0
1627299300000|2021-07-26 11:35:00|11437.72|11437.72|11437.72|11437.72|11437.72|11437.72|11437.72|11437.72|0
1627299310000|2021-07-26 11:35:10|11438|11438|11438|11438|11438|11438|11438|11438|0
1627299360000|2021-07-26 11:36:00|11439.59|11439.59|11439.59|11439.59|11439.59|11439.59|11439.59|11439.59|0
1627299370000|2021-07-26 11:36:10|11438.63|11438.63|11437.04|11437.04|11438.63|11438.63|11437.04|11437.04|0
1627299410000|2021-07-26 11:36:50|11437.77|11437.77|11437.77|11437.77|11437.77|11437.77|11437.77|11437.77|0
1627299450000|2021-07-26 11:37:30|11439.36|11439.36|11439.36|11439.36|11439.36|11439.36|11439.36|11439.36|0
1627299540000|2021-07-26 11:39:00|11440.09|11440.09|11440.09|11440.09|11440.09|11440.09|11440.09|11440.09|0
1627299720000|2021-07-26 11:42:00|11440.57|11440.57|11441.53|11441.53|11441.53|11441.53|11440.57|11440.57|0
1627299730000|2021-07-26 11:42:10|11441.05|11441.05|11442.17|11442.17|11442.17|11442.17|11441.05|11441.05|0
1627299810000|2021-07-26 11:43:30|11441.05|11441.05|11441.05|11441.05|11441.05|11441.05|11441.05|11441.05|0
1627299840000|2021-07-26 11:44:00|11439.59|11439.59|11439.59|11439.59|11439.59|11439.59|11439.59|11439.59|0
1627299890000|2021-07-26 11:44:50|11440.71|11440.71|11440.71|11440.71|11440.71|11440.71|11440.71|11440.71|0
1627299910000|2021-07-26 11:45:10|11442.3|11442.3|11442.3|11442.3|11442.3|11442.3|11442.3|11442.3|0
1627299920000|2021-07-26 11:45:20|11441.18|11441.18|11441.18|11441.18|11441.18|11441.18|11441.18|11441.18|0
1627300020000|2021-07-26 11:47:00|11442.32|11442.32|11442.32|11442.32|11442.32|11442.32|11442.32|11442.32|0
1627300040000|2021-07-26 11:47:20|11442.8|11442.8|11442.8|11442.8|11442.8|11442.8|11442.8|11442.8|0
1627300050000|2021-07-26 11:47:30|11443.29|11443.29|11443.29|11443.29|11443.29|11443.29|11443.29|11443.29|0
1627300140000|2021-07-26 11:49:00|11444.4|11444.4|11444.4|11444.4|11444.4|11444.4|11444.4|11444.4|0
1627300200000|2021-07-26 11:50:00|11444.88|11444.88|11444.88|11444.88|11444.88|11444.88|11444.88|11444.88|0
1627300220000|2021-07-26 11:50:20|11443.29|11443.29|11443.29|11443.29|11443.29|11443.29|11443.29|11443.29|0
1627300300000|2021-07-26 11:51:40|11442.81|11442.81|11446.14|11446.14|11446.14|11446.14|11442.81|11442.81|0
1627300490000|2021-07-26 11:54:50|11447.73|11447.73|11447.73|11447.73|11447.73|11447.73|11447.73|11447.73|0
1627300510000|2021-07-26 11:55:10|11448.21|11448.21|11447.73|11447.73|11448.21|11448.21|11447.73|11447.73|0
1627300560000|2021-07-26 11:56:00|11446.14|11446.14|11446.14|11446.14|11446.14|11446.14|11446.14|11446.14|0
1627300570000|2021-07-26 11:56:10|11446.87|11446.87|11446.87|11446.87|11446.87|11446.87|11446.87|11446.87|0
1627300790000|2021-07-26 11:59:50|11445.29|11445.29|11445.29|11445.29|11445.29|11445.29|11445.29|11445.29|0
1627300800000|2021-07-26 12:00:00|11444.32|11444.32|11443.47|11443.47|11444.32|11444.32|11443.47|11443.47|0
1627300820000|2021-07-26 12:00:20|11442.98|11442.98|11442.98|11442.98|11442.98|11442.98|11442.98|11442.98|0
1627300840000|2021-07-26 12:00:40|11439.81|11439.81|11439.81|11439.81|11439.81|11439.81|11439.81|11439.81|0
1627300880000|2021-07-26 12:01:20|11440.29|11440.29|11440.29|11440.29|11440.29|11440.29|11440.29|11440.29|0
1627300890000|2021-07-26 12:01:30|11440.78|11440.78|11440.78|11440.78|11440.78|11440.78|11440.78|11440.78|0
1627300950000|2021-07-26 12:02:30|11441.9|11441.9|11441.9|11441.9|11441.9|11441.9|11441.9|11441.9|0
1627301310000|2021-07-26 12:08:30|11442.38|11442.38|11442.38|11442.38|11442.38|11442.38|11442.38|11442.38|0
1627301380000|2021-07-26 12:09:40|11443.97|11443.97|11443.97|11443.97|11443.97|11443.97|11443.97|11443.97|0
1627301400000|2021-07-26 12:10:00|11444.45|11444.45|11444.45|11444.45|11444.45|11444.45|11444.45|11444.45|0
1627301420000|2021-07-26 12:10:20|11444.93|11444.93|11444.93|11444.93|11444.93|11444.93|11444.93|11444.93|0
1627301430000|2021-07-26 12:10:30|11443.34|11443.34|11443.34|11443.34|11443.34|11443.34|11443.34|11443.34|0
1627301460000|2021-07-26 12:11:00|11442.86|11442.86|11440.79|11440.79|11442.86|11442.86|11440.79|11440.79|0
1627301490000|2021-07-26 12:11:30|11439.83|11439.83|11439.83|11439.83|11439.83|11439.83|11439.83|11439.83|0
1627301520000|2021-07-26 12:12:00|11438.37|11438.37|11437.64|11437.64|11438.37|11438.37|11437.64|11437.64|0
1627301560000|2021-07-26 12:12:40|11437.35|11437.35|11437.07|11437.07|11437.35|11437.35|11437.07|11437.07|0
1627301580000|2021-07-26 12:13:00|11435.48|11435.48|11435.48|11435.48|11435.48|11435.48|11435.48|11435.48|0
1627301590000|2021-07-26 12:13:10|11433.24|11433.24|11433.24|11433.24|11433.24|11433.24|11433.24|11433.24|0
1627301600000|2021-07-26 12:13:20|11432.12|11432.12|11430.34|11430.34|11432.12|11432.12|11430.34|11430.34|0
1627301620000|2021-07-26 12:13:40|11429.61|11429.61|11429.61|11429.61|11429.61|11429.61|11429.61|11429.61|0
1627301650000|2021-07-26 12:14:10|11428.17|11428.17|11428.17|11428.17|11428.17|11428.17|11428.17|11428.17|0
1627301670000|2021-07-26 12:14:30|11429.75|11429.75|11431.82|11431.82|11431.82|11431.82|11429.75|11429.75|0
1627301690000|2021-07-26 12:14:50|11430.24|11430.24|11431.82|11431.82|11431.82|11431.82|11430.24|11430.24|0
1627301700000|2021-07-26 12:15:00|11433.41|11433.41|11433.41|11433.41|11433.41|11433.41|11433.41|11433.41|0
1627301720000|2021-07-26 12:15:20|11433.98|11433.98|11433.69|11433.69|11433.98|11433.98|11433.69|11433.69|0
1627301780000|2021-07-26 12:16:20|11434.18|11434.18|11435.29|11435.29|11435.77|11435.77|11434.18|11434.18|0
1627301790000|2021-07-26 12:16:30|11434.18|11434.18|11434.91|11434.91|11435.64|11435.64|11434.18|11434.18|0
1627301850000|2021-07-26 12:17:30|11436.03|11436.03|11436.03|11436.03|11436.03|11436.03|11436.03|11436.03|0
1627301910000|2021-07-26 12:18:30|11436.76|11436.76|11436.18|11436.18|11436.76|11436.76|11436.18|11436.18|0
1627301940000|2021-07-26 12:19:00|11435.06|11435.06|11435.06|11435.06|11435.06|11435.06|11435.06|11435.06|0
1627302120000|2021-07-26 12:22:00|11431.89|11431.89|11431.89|11431.89|11431.89|11431.89|11431.89|11431.89|0
1627302140000|2021-07-26 12:22:20|11432.86|11432.86|11432.86|11432.86|11432.86|11432.86|11432.86|11432.86|0
1627302150000|2021-07-26 12:22:30|11432.37|11432.37|11432.37|11432.37|11432.37|11432.37|11432.37|11432.37|0
1627302190000|2021-07-26 12:23:10|11433.1|11433.1|11433.1|11433.1|11433.1|11433.1|11433.1|11433.1|0
1627302200000|2021-07-26 12:23:20|11432.62|11432.62|11432.62|11432.62|11432.62|11432.62|11432.62|11432.62|0
1627302320000|2021-07-26 12:25:20|11431.89|11431.89|11431.89|11431.89|11431.89|11431.89|11431.89|11431.89|0
1627302330000|2021-07-26 12:25:30|11433.01|11433.01|11433.01|11433.01|11433.01|11433.01|11433.01|11433.01|0
1627302340000|2021-07-26 12:25:40|11434.6|11434.6|11434.6|11434.6|11434.6|11434.6|11434.6|11434.6|0
1627302350000|2021-07-26 12:25:50|11433.87|11433.87|11433.87|11433.87|11433.87|11433.87|11433.87|11433.87|0
1627302380000|2021-07-26 12:26:20|11432.75|11432.75|11432.75|11432.75|11432.75|11432.75|11432.75|11432.75|0
1627302440000|2021-07-26 12:27:20|11433.03|11433.03|11433.03|11433.03|11433.03|11433.03|11433.03|11433.03|0
1627302540000|2021-07-26 12:29:00|11433.76|11433.76|11433.76|11433.76|11433.76|11433.76|11433.76|11433.76|0
1627302580000|2021-07-26 12:29:40|11432.18|11432.18|11432.18|11432.18|11432.18|11432.18|11432.18|11432.18|0
1627302600000|2021-07-26 12:30:00|11433.76|11433.76|11433.76|11433.76|11433.76|11433.76|11433.76|11433.76|0
1627302650000|2021-07-26 12:30:50|11432.64|11432.64|11432.64|11432.64|11432.64|11432.64|11432.64|11432.64|0
1627302760000|2021-07-26 12:32:40|11432.93|11432.93|11432.93|11432.93|11432.93|11432.93|11432.93|11432.93|0
1627302770000|2021-07-26 12:32:50|11434.51|11434.51|11434.51|11434.51|11434.51|11434.51|11434.51|11434.51|0
1627302900000|2021-07-26 12:35:00|11436.1|11436.1|11438.5|11438.5|11438.5|11438.5|11436.1|11436.1|0
1627302950000|2021-07-26 12:35:50|11440.08|11440.08|11440.08|11440.08|11440.08|11440.08|11440.08|11440.08|0
1627303000000|2021-07-26 12:36:40|11436.91|11436.91|11434.75|11434.75|11436.91|11436.91|11434.75|11434.75|0
1627303020000|2021-07-26 12:37:00|11436.34|11436.34|11436.05|11436.05|11436.34|11436.34|11436.05|11436.05|0
1627303050000|2021-07-26 12:37:30|11435.57|11435.57|11435.57|11435.57|11435.57|11435.57|11435.57|11435.57|0
1627303070000|2021-07-26 12:37:50|11436.05|11436.05|11435.32|11435.32|11436.05|11436.05|11435.32|11435.32|0
1627303090000|2021-07-26 12:38:10|11433.74|11433.74|11433.74|11433.74|11433.74|11433.74|11433.74|11433.74|0
1627303150000|2021-07-26 12:39:10|11434.86|11434.86|11434.86|11434.86|11434.86|11434.86|11434.86|11434.86|0
1627303170000|2021-07-26 12:39:30|11435.59|11435.59|11435.59|11435.59|11435.59|11435.59|11435.59|11435.59|0
1627303190000|2021-07-26 12:39:50|11434.86|11434.86|11434.86|11434.86|11434.86|11434.86|11434.86|11434.86|0
1627303200000|2021-07-26 12:40:00|11434.13|11434.13|11433.4|11433.4|11434.13|11434.13|11433.4|11433.4|0
1627303300000|2021-07-26 12:41:40|11433.88|11433.88|11433.88|11433.88|11433.88|11433.88|11433.88|11433.88|0
1627303340000|2021-07-26 12:42:20|11433.4|11433.4|11434.98|11434.98|11434.98|11434.98|11433.4|11433.4|0
1627303350000|2021-07-26 12:42:30|11435.47|11435.47|11435.47|11435.47|11435.47|11435.47|11435.47|11435.47|0
1627303440000|2021-07-26 12:44:00|11436.92|11436.92|11436.92|11436.92|11436.92|11436.92|11436.92|11436.92|0
1627303450000|2021-07-26 12:44:10|11436.44|11436.44|11436.44|11436.44|11436.44|11436.44|11436.44|11436.44|0
1627303470000|2021-07-26 12:44:30|11435.71|11435.71|11435.71|11435.71|11435.71|11435.71|11435.71|11435.71|0
1627303550000|2021-07-26 12:45:50|11435.12|11435.12|11435.12|11435.12|11435.12|11435.12|11435.12|11435.12|0
1627303560000|2021-07-26 12:46:00|11434|11434|11434.59|11434.59|11434.59|11434.59|11434|11434|0
1627303610000|2021-07-26 12:46:50|11434|11434|11434|11434|11434|11434|11434|11434|0
1627303620000|2021-07-26 12:47:00|11435.59|11435.59|11435.59|11435.59|11435.59|11435.59|11435.59|11435.59|0
1627303630000|2021-07-26 12:47:10|11436.16|11436.16|11437.12|11437.12|11437.12|11437.12|11436.16|11436.16|0
1627303700000|2021-07-26 12:48:20|11436.64|11436.64|11436.64|11436.64|11436.64|11436.64|11436.64|11436.64|0
1627303730000|2021-07-26 12:48:50|11435.52|11435.52|11435.52|11435.52|11435.52|11435.52|11435.52|11435.52|0
1627303740000|2021-07-26 12:49:00|11437.11|11437.11|11437.11|11437.11|11437.11|11437.11|11437.11|11437.11|0
1627303780000|2021-07-26 12:49:40|11437.59|11437.59|11437.59|11437.59|11437.59|11437.59|11437.59|11437.59|0
1627303800000|2021-07-26 12:50:00|11437.11|11437.11|11437.11|11437.11|11437.11|11437.11|11437.11|11437.11|0
1627303970000|2021-07-26 12:52:50|11436.62|11436.62|11436.62|11436.62|11436.62|11436.62|11436.62|11436.62|0
1627304060000|2021-07-26 12:54:20|11435.04|11435.04|11435.04|11435.04|11435.04|11435.04|11435.04|11435.04|0
1627304100000|2021-07-26 12:55:00|11435.52|11435.52|11432.35|11432.35|11435.52|11435.52|11432.35|11432.35|0
1627304110000|2021-07-26 12:55:10|11431.87|11431.87|11431.87|11431.87|11431.87|11431.87|11431.87|11431.87|0
1627304150000|2021-07-26 12:55:50|11431.14|11431.14|11430.9|11430.9|11431.14|11431.14|11430.17|11430.17|0
1627304170000|2021-07-26 12:56:10|11429.78|11429.78|11429.78|11429.78|11429.78|11429.78|11429.78|11429.78|0
1627304250000|2021-07-26 12:57:30|11430.07|11430.07|11433.24|11433.24|11433.24|11433.24|11430.07|11430.07|0
1627304290000|2021-07-26 12:58:10|11434.36|11434.36|11434.36|11434.36|11434.36|11434.36|11434.36|11434.36|0
1627304320000|2021-07-26 12:58:40|11435.09|11435.09|11435.09|11435.09|11435.09|11435.09|11435.09|11435.09|0
1627304330000|2021-07-26 12:58:50|11436.67|11436.67|11436.67|11436.67|11436.67|11436.67|11436.67|11436.67|0
1627304340000|2021-07-26 12:59:00|11438.26|11438.26|11438.26|11438.26|11438.26|11438.26|11438.26|11438.26|0
1627304350000|2021-07-26 12:59:10|11439.37|11439.37|11439.37|11439.37|11439.37|11439.37|11439.37|11439.37|0
1627304390000|2021-07-26 12:59:50|11437.79|11437.79|11436.2|11436.2|11437.79|11437.79|11436.2|11436.2|0
1627304410000|2021-07-26 13:00:10|11436.68|11436.68|11436.68|11436.68|11436.68|11436.68|11436.68|11436.68|0
1627304420000|2021-07-26 13:00:20|11437.16|11437.16|11437.16|11437.16|11437.16|11437.16|11437.16|11437.16|0
1627304430000|2021-07-26 13:00:30|11437.65|11437.65|11437.65|11437.65|11437.65|11437.65|11437.65|11437.65|0
1627304460000|2021-07-26 13:01:00|11438.75|11438.75|11438.75|11438.75|11438.75|11438.75|11438.75|11438.75|0
1627304480000|2021-07-26 13:01:20|11439.87|11439.87|11438.75|11438.75|11439.87|11439.87|11438.75|11438.75|0
1627304570000|2021-07-26 13:02:50|11439.71|11439.71|11438.59|11438.59|11439.71|11439.71|11438.59|11438.59|0
1627304600000|2021-07-26 13:03:20|11437.63|11437.63|11437.63|11437.63|11437.63|11437.63|11437.63|11437.63|0
1627304640000|2021-07-26 13:04:00|11439.21|11439.21|11440.8|11440.8|11440.8|11440.8|11439.21|11439.21|0
1627304650000|2021-07-26 13:04:10|11441.28|11441.28|11441.28|11441.28|11441.28|11441.28|11441.28|11441.28|0
1627304660000|2021-07-26 13:04:20|11441.86|11441.86|11441.86|11441.86|11441.86|11441.86|11441.86|11441.86|0
1627304670000|2021-07-26 13:04:30|11440.27|11440.27|11440.27|11440.27|11440.27|11440.27|11440.27|11440.27|0
1627304770000|2021-07-26 13:06:10|11439.7|11439.7|11439.7|11439.7|11439.7|11439.7|11439.7|11439.7|0
1627305170000|2021-07-26 13:12:50|11438.97|11438.97|11438.97|11438.97|11438.97|11438.97|11438.97|11438.97|0
1627305190000|2021-07-26 13:13:10|11437.72|11437.72|11438.75|11438.75|11438.75|11438.75|11437.72|11437.72|0
1627305210000|2021-07-26 13:13:30|11439.04|11439.04|11439.04|11439.04|11439.04|11439.04|11439.04|11439.04|0
1627305230000|2021-07-26 13:13:50|11438.56|11438.56|11438.56|11438.56|11438.56|11438.56|11438.56|11438.56|0
1627305240000|2021-07-26 13:14:00|11437.97|11437.97|11437.97|11437.97|11437.97|11437.97|11437.97|11437.97|0
1627305250000|2021-07-26 13:14:10|11437.2|11437.2|11436.47|11436.47|11437.2|11437.2|11436.47|11436.47|0
1627305260000|2021-07-26 13:14:20|11437.2|11437.2|11437.2|11437.2|11437.2|11437.2|11437.2|11437.2|0
1627305280000|2021-07-26 13:14:40|11437.93|11437.93|11437.93|11437.93|11437.93|11437.93|11437.93|11437.93|0
1627305310000|2021-07-26 13:15:10|11438.41|11438.41|11438.89|11438.89|11438.89|11438.89|11438.41|11438.41|0
1627305360000|2021-07-26 13:16:00|11440.48|11440.48|11440.48|11440.48|11440.48|11440.48|11440.48|11440.48|0
1627305370000|2021-07-26 13:16:10|11440.76|11440.76|11442.35|11442.35|11442.35|11442.35|11440.76|11440.76|0
1627305400000|2021-07-26 13:16:40|11443.8|11443.8|11443.8|11443.8|11443.8|11443.8|11443.8|11443.8|0
1627305550000|2021-07-26 13:19:10|11442.67|11442.67|11442.83|11442.83|11443.8|11443.8|11442.67|11442.67|0
1627305570000|2021-07-26 13:19:30|11441.25|11441.25|11441.25|11441.25|11441.25|11441.25|11441.25|11441.25|0
1627305590000|2021-07-26 13:19:50|11440.28|11440.28|11440.28|11440.28|11440.28|11440.28|11440.28|11440.28|0
1627305600000|2021-07-26 13:20:00|11440.76|11440.76|11441.25|11441.25|11441.25|11441.25|11440.76|11440.76|0
1627305650000|2021-07-26 13:20:50|11439.66|11439.66|11439.66|11439.66|11439.66|11439.66|11439.66|11439.66|0
1627305680000|2021-07-26 13:21:20|11440.14|11440.14|11440.14|11440.14|11440.14|11440.14|11440.14|11440.14|0
1627305720000|2021-07-26 13:22:00|11440.62|11440.62|11440.62|11440.62|11440.62|11440.62|11440.62|11440.62|0
1627305740000|2021-07-26 13:22:20|11440.14|11440.14|11440.14|11440.14|11440.14|11440.14|11440.14|11440.14|0
1627305830000|2021-07-26 13:23:50|11438.96|11438.96|11438.96|11438.96|11438.96|11438.96|11438.96|11438.96|0
1627305840000|2021-07-26 13:24:00|11436.72|11436.72|11436.72|11436.72|11436.72|11436.72|11436.72|11436.72|0
1627305860000|2021-07-26 13:24:20|11439.89|11439.89|11438.3|11438.3|11439.89|11439.89|11438.3|11438.3|0
1627305870000|2021-07-26 13:24:30|11436.72|11436.72|11439.16|11439.16|11439.89|11439.89|11436.72|11436.72|0
1627305890000|2021-07-26 13:24:50|11440.74|11440.74|11440.74|11440.74|11440.74|11440.74|11440.74|11440.74|0
1627305900000|2021-07-26 13:25:00|11441.51|11441.51|11441.99|11441.99|11441.99|11441.99|11441.51|11441.51|0
1627305940000|2021-07-26 13:25:40|11440.41|11440.41|11440.41|11440.41|11440.41|11440.41|11440.41|11440.41|0
1627305960000|2021-07-26 13:26:00|11438.82|11438.82|11438.82|11438.82|11438.82|11438.82|11438.82|11438.82|0
1627306020000|2021-07-26 13:27:00|11437.7|11437.7|11437.7|11437.7|11437.7|11437.7|11436.74|11436.74|0
1627306080000|2021-07-26 13:28:00|11439.29|11439.29|11439.29|11439.29|11439.29|11439.29|11439.29|11439.29|0
1627306120000|2021-07-26 13:28:40|11440.87|11440.87|11440.87|11440.87|11440.87|11440.87|11440.87|11440.87|0
1627306150000|2021-07-26 13:29:10|11441.99|11441.99|11441.99|11441.99|11441.99|11441.99|11441.99|11441.99|0
1627306200000|2021-07-26 13:30:00|11442.85|11442.85|11443.12|11443.12|11443.12|11443.12|11441.99|11441.99|0
1627306220000|2021-07-26 13:30:20|11443.6|11443.6|11444.08|11444.08|11444.08|11444.08|11442.49|11442.49|0
1627306230000|2021-07-26 13:30:30|11443.29|11443.29|11443.29|11443.29|11443.29|11443.29|11443.29|11443.29|0
1627306240000|2021-07-26 13:30:40|11442.81|11442.81|11442.81|11442.81|11442.81|11442.81|11442.81|11442.81|0
1627306250000|2021-07-26 13:30:50|11443.92|11443.92|11438.37|11438.37|11443.92|11443.92|11438.37|11438.37|0
1627306260000|2021-07-26 13:31:00|11439.82|11439.82|11440.46|11440.46|11440.46|11440.46|11439.34|11439.34|0
1627306270000|2021-07-26 13:31:10|11438.88|11438.88|11433.64|11433.64|11438.88|11438.88|11433.64|11433.64|0
1627306280000|2021-07-26 13:31:20|11435.22|11435.22|11434.74|11434.74|11435.22|11435.22|11434.74|11434.74|0
1627306290000|2021-07-26 13:31:30|11436.33|11436.33|11436.33|11436.33|11436.33|11436.33|11436.33|11436.33|0
1627306330000|2021-07-26 13:32:10|11437.06|11437.06|11435.47|11435.47|11437.06|11437.06|11435.47|11435.47|0
1627306340000|2021-07-26 13:32:20|11436.33|11436.33|11436.9|11436.9|11436.9|11436.9|11436.33|11436.33|0
1627306360000|2021-07-26 13:32:40|11433.73|11433.73|11433.73|11433.73|11433.73|11433.73|11433.73|11433.73|0
1627306420000|2021-07-26 13:33:40|11438.49|11438.49|11438.49|11438.49|11438.49|11438.49|11438.49|11438.49|0
1627306440000|2021-07-26 13:34:00|11439.61|11439.61|11439.61|11439.61|11439.61|11439.61|11439.61|11439.61|0
1627306470000|2021-07-26 13:34:30|11440.34|11440.34|11440.34|11440.34|11440.34|11440.34|11440.34|11440.34|0
1627306500000|2021-07-26 13:35:00|11442.11|11442.11|11442.11|11442.11|11442.11|11442.11|11442.11|11442.11|0
1627306510000|2021-07-26 13:35:10|11444.18|11444.18|11445.77|11445.77|11445.77|11445.77|11444.18|11444.18|0
1627306530000|2021-07-26 13:35:30|11446.89|11446.89|11442.13|11442.13|11446.89|11446.89|11442.13|11442.13|0
1627306540000|2021-07-26 13:35:40|11441.01|11441.01|11441.01|11441.01|11441.01|11441.01|11441.01|11441.01|0
1627306550000|2021-07-26 13:35:50|11440.72|11440.72|11440.24|11440.24|11440.72|11440.72|11440.24|11440.24|0
1627306560000|2021-07-26 13:36:00|11439.95|11439.95|11438.83|11438.83|11439.95|11439.95|11438.83|11438.83|0
1627306570000|2021-07-26 13:36:10|11438.1|11438.1|11438.59|11438.59|11438.59|11438.59|11438.1|11438.1|0
1627306580000|2021-07-26 13:36:20|11437.46|11437.46|11433.66|11433.66|11437.46|11437.46|11433.66|11433.66|0
1627306590000|2021-07-26 13:36:30|11434.63|11434.63|11434.63|11434.63|11434.63|11434.63|11434.63|11434.63|0
1627306610000|2021-07-26 13:36:50|11433.5|11433.5|11433.5|11433.5|11433.5|11433.5|11433.5|11433.5|0
1627306620000|2021-07-26 13:37:00|11432.78|11432.78|11432.05|11432.05|11432.78|11432.78|11432.05|11432.05|0
1627306690000|2021-07-26 13:38:10|11432.78|11432.78|11428.75|11428.75|11433.5|11433.5|11428.75|11428.75|0
1627306700000|2021-07-26 13:38:20|11429.71|11429.71|11429.71|11429.71|11429.71|11429.71|11429.71|11429.71|0
1627306710000|2021-07-26 13:38:30|11430.48|11430.48|11430.48|11430.48|11430.48|11430.48|11430.48|11430.48|0
1627306720000|2021-07-26 13:38:40|11430.96|11430.96|11430.96|11430.96|11430.96|11430.96|11430.96|11430.96|0
1627306750000|2021-07-26 13:39:10|11431.44|11431.44|11431.44|11431.44|11431.44|11431.44|11431.44|11431.44|0
1627306790000|2021-07-26 13:39:50|11432.57|11432.57|11432.57|11432.57|11432.57|11432.57|11432.57|11432.57|0
1627306800000|2021-07-26 13:40:00|11433.05|11433.05|11432.41|11432.41|11433.53|11433.53|11432.41|11432.41|0
1627306820000|2021-07-26 13:40:20|11433.99|11433.99|11433.99|11433.99|11433.99|11433.99|11433.99|11433.99|0
1627306840000|2021-07-26 13:40:40|11435.11|11435.11|11435.11|11435.11|11435.11|11435.11|11435.11|11435.11|0
1627306890000|2021-07-26 13:41:30|11435.84|11435.84|11435.84|11435.84|11435.84|11435.84|11435.84|11435.84|0
1627306950000|2021-07-26 13:42:30|11434.87|11434.87|11434.87|11434.87|11434.87|11434.87|11434.87|11434.87|0
1627307010000|2021-07-26 13:43:30|11435.35|11435.35|11433.89|11433.89|11435.35|11435.35|11433.89|11433.89|0
1627307070000|2021-07-26 13:44:30|11435.48|11435.48|11435.48|11435.48|11435.48|11435.48|11435.48|11435.48|0
1627307100000|2021-07-26 13:45:00|11436.05|11436.05|11436.05|11436.05|11436.05|11436.05|11436.05|11436.05|0
1627307110000|2021-07-26 13:45:10|11437.16|11437.16|11440.44|11440.44|11440.44|11440.44|11437.16|11437.16|0
1627307150000|2021-07-26 13:45:50|11441.57|11441.57|11441.57|11441.57|11441.57|11441.57|11441.57|11441.57|0
1627307160000|2021-07-26 13:46:00|11440.44|11440.44|11441.17|11441.17|11441.17|11441.17|11440.44|11440.44|0
1627307250000|2021-07-26 13:47:30|11440.69|11440.69|11440.69|11440.69|11440.69|11440.69|11440.69|11440.69|0
1627307280000|2021-07-26 13:48:00|11440.21|11440.21|11440.21|11440.21|11440.21|11440.21|11440.21|11440.21|0
1627307290000|2021-07-26 13:48:10|11439.48|11439.48|11439.48|11439.48|11439.48|11439.48|11439.48|11439.48|0
1627307310000|2021-07-26 13:48:30|11439|11439|11439|11439|11439|11439|11439|11439|0
1627307330000|2021-07-26 13:48:50|11438.51|11438.51|11438.51|11438.51|11438.51|11438.51|11438.51|11438.51|0
1627307350000|2021-07-26 13:49:10|11439.31|11439.31|11439.59|11439.59|11439.59|11439.59|11439.31|11439.31|0
1627307360000|2021-07-26 13:49:20|11438.8|11438.8|11438.8|11438.8|11438.8|11438.8|11438.8|11438.8|0
1627307380000|2021-07-26 13:49:40|11435.63|11435.63|11435.63|11435.63|11435.63|11435.63|11435.63|11435.63|0
1627307410000|2021-07-26 13:50:10|11435.06|11435.06|11435.06|11435.06|11435.06|11435.06|11435.06|11435.06|0
1627307420000|2021-07-26 13:50:20|11433.94|11433.94|11433.94|11433.94|11433.94|11433.94|11433.94|11433.94|0
1627307450000|2021-07-26 13:50:50|11434.73|11434.73|11434.73|11434.73|11434.73|11434.73|11434.73|11434.73|0
1627307460000|2021-07-26 13:51:00|11435.46|11435.46|11435.46|11435.46|11435.46|11435.46|11435.46|11435.46|0
1627307540000|2021-07-26 13:52:20|11436.32|11436.32|11437.11|11437.11|11437.11|11437.11|11436.32|11436.32|0
1627307560000|2021-07-26 13:52:40|11436.82|11436.82|11436.82|11436.82|11436.82|11436.82|11436.82|11436.82|0
1627307570000|2021-07-26 13:52:50|11436.25|11436.25|11437.84|11437.84|11437.84|11437.84|11436.25|11436.25|0
1627307580000|2021-07-26 13:53:00|11439.42|11439.42|11434.67|11434.67|11439.42|11439.42|11434.67|11434.67|0
1627307590000|2021-07-26 13:53:10|11437.84|11437.84|11437.84|11437.84|11437.84|11437.84|11437.84|11437.84|0
1627307600000|2021-07-26 13:53:20|11437.35|11437.35|11437.35|11437.35|11437.35|11437.35|11435.77|11435.77|0
1627307620000|2021-07-26 13:53:40|11435.77|11435.77|11435.77|11435.77|11435.77|11435.77|11435.77|11435.77|0
1627307640000|2021-07-26 13:54:00|11437.35|11437.35|11435.77|11435.77|11437.35|11437.35|11435.77|11435.77|0
1627307660000|2021-07-26 13:54:20|11434.18|11434.18|11425.24|11425.24|11434.18|11434.18|11425.24|11425.24|0
1627307670000|2021-07-26 13:54:30|11422.07|11422.07|11422.07|11422.07|11422.07|11422.07|11422.07|11422.07|0
1627307700000|2021-07-26 13:55:00|11426.82|11426.82|11426.82|11426.82|11426.82|11426.82|11426.82|11426.82|0
1627307710000|2021-07-26 13:55:10|11426.54|11426.54|11425.42|11425.42|11426.54|11426.54|11425.42|11425.42|0
1627307720000|2021-07-26 13:55:20|11427|11427|11427|11427|11427|11427|11427|11427|0
1627307740000|2021-07-26 13:55:40|11428.59|11428.59|11428.59|11428.59|11428.59|11428.59|11428.59|11428.59|0
1627307760000|2021-07-26 13:56:00|11425.42|11425.42|11425.42|11425.42|11425.42|11425.42|11425.42|11425.42|0
1627307770000|2021-07-26 13:56:10|11424.3|11424.3|11424.3|11424.3|11424.3|11424.3|11424.3|11424.3|0
1627307780000|2021-07-26 13:56:20|11419.55|11419.55|11417.96|11417.96|11419.55|11419.55|11417.96|11417.96|0
1627307790000|2021-07-26 13:56:30|11419.55|11419.55|11419.55|11419.55|11419.55|11419.55|11419.55|11419.55|0
1627307810000|2021-07-26 13:56:50|11421.13|11421.13|11424.3|11424.3|11424.3|11424.3|11421.13|11421.13|0
1627307820000|2021-07-26 13:57:00|11424.88|11424.88|11424.88|11424.88|11424.88|11424.88|11424.88|11424.88|0
1627307840000|2021-07-26 13:57:20|11425.99|11425.99|11425.99|11425.99|11425.99|11425.99|11425.99|11425.99|0
1627307850000|2021-07-26 13:57:30|11425.26|11425.26|11425.26|11425.26|11425.26|11425.26|11425.26|11425.26|0
1627307870000|2021-07-26 13:57:50|11426.84|11426.84|11426.84|11426.84|11426.84|11426.84|11426.84|11426.84|0
1627307890000|2021-07-26 13:58:10|11425.73|11425.73|11425.73|11425.73|11425.73|11425.73|11425.73|11425.73|0
1627307920000|2021-07-26 13:58:40|11426.46|11426.46|11426.46|11426.46|11426.46|11426.46|11426.46|11426.46|0
1627307940000|2021-07-26 13:59:00|11427.19|11427.19|11426.6|11426.6|11427.19|11427.19|11426.6|11426.6|0
1627307950000|2021-07-26 13:59:10|11425.01|11425.01|11426.14|11426.14|11426.14|11426.14|11425.01|11425.01|0
1627308000000|2021-07-26 14:00:00|11426.62|11426.62|11426.62|11426.62|11426.62|11426.62|11426.62|11426.62|0
1627308020000|2021-07-26 14:00:20|11426.14|11426.14|11426.14|11426.14|11426.14|11426.14|11426.14|11426.14|0
1627308050000|2021-07-26 14:00:50|11424.55|11424.55|11424.55|11424.55|11424.55|11424.55|11424.55|11424.55|0
1627308060000|2021-07-26 14:01:00|11426.62|11426.62|11426.62|11426.62|11426.62|11426.62|11426.62|11426.62|0
1627308090000|2021-07-26 14:01:30|11427.1|11427.1|11427.1|11427.1|11427.1|11427.1|11427.1|11427.1|0
1627308120000|2021-07-26 14:02:00|11425.51|11425.51|11425.51|11425.51|11425.51|11425.51|11425.51|11425.51|0
1627308130000|2021-07-26 14:02:10|11422.34|11422.34|11422.34|11422.34|11422.34|11422.34|11422.34|11422.34|0
1627308160000|2021-07-26 14:02:40|11420.76|11420.76|11420.76|11420.76|11420.76|11420.76|11420.76|11420.76|0
1627308170000|2021-07-26 14:02:50|11422.34|11422.34|11420.76|11420.76|11423.93|11423.93|11420.76|11420.76|0
1627308180000|2021-07-26 14:03:00|11421.87|11421.87|11420.75|11420.75|11421.87|11421.87|11420.75|11420.75|0
1627308250000|2021-07-26 14:04:10|11420.26|11420.26|11420.26|11420.26|11420.26|11420.26|11420.26|11420.26|0
1627308320000|2021-07-26 14:05:20|11419.78|11419.78|11419.78|11419.78|11419.78|11419.78|11419.78|11419.78|0
1627308350000|2021-07-26 14:05:50|11418.2|11418.2|11421.37|11421.37|11421.37|11421.37|11418.2|11418.2|0
1627308380000|2021-07-26 14:06:20|11419.78|11419.78|11419.78|11419.78|11419.78|11419.78|11419.78|11419.78|0
1627308430000|2021-07-26 14:07:10|11416.61|11416.61|11416.61|11416.61|11416.61|11416.61|11416.61|11416.61|0
1627308660000|2021-07-26 14:11:00|11416.13|11416.13|11412.47|11412.47|11416.13|11416.13|11409.78|11409.78|0
1627308680000|2021-07-26 14:11:20|11411.99|11411.99|11411.99|11411.99|11411.99|11411.99|11411.99|11411.99|0
1627308700000|2021-07-26 14:11:40|11411.13|11411.13|11411.13|11411.13|11411.13|11411.13|11411.13|11411.13|0
1627308740000|2021-07-26 14:12:20|11410.4|11410.4|11410.4|11410.4|11410.4|11410.4|11410.4|11410.4|0
1627308780000|2021-07-26 14:13:00|11409.67|11409.67|11408.55|11408.55|11409.67|11409.67|11408.55|11408.55|0
1627308800000|2021-07-26 14:13:20|11408.27|11408.27|11407.3|11407.3|11408.27|11408.27|11407.3|11407.3|0
1627308820000|2021-07-26 14:13:40|11406.18|11406.18|11406.18|11406.18|11406.18|11406.18|11406.18|11406.18|0
1627308830000|2021-07-26 14:13:50|11403.01|11403.01|11403.01|11403.01|11403.01|11403.01|11403.01|11403.01|0
1627308850000|2021-07-26 14:14:10|11404.12|11404.12|11404.6|11404.6|11404.6|11404.6|11404.12|11404.12|0
1627308900000|2021-07-26 14:15:00|11404.32|11404.32|11403.83|11403.83|11404.32|11404.32|11403.83|11403.83|0
1627308930000|2021-07-26 14:15:30|11402.87|11402.87|11403.35|11403.35|11403.35|11403.35|11402.87|11402.87|0
1627308940000|2021-07-26 14:15:40|11403.92|11403.92|11403.92|11403.92|11403.92|11403.92|11403.92|11403.92|0
1627308950000|2021-07-26 14:15:50|11405.51|11405.51|11405.51|11405.51|11405.51|11405.51|11405.51|11405.51|0
1627308980000|2021-07-26 14:16:20|11405.03|11405.03|11405.03|11405.03|11405.03|11405.03|11405.03|11405.03|0
1627309020000|2021-07-26 14:17:00|11406.61|11406.61|11406.61|11406.61|11406.61|11406.61|11406.61|11406.61|0
1627309030000|2021-07-26 14:17:10|11407.1|11407.1|11407.1|11407.1|11407.1|11407.1|11407.1|11407.1|0
1627309070000|2021-07-26 14:17:50|11406.61|11406.61|11406.61|11406.61|11406.61|11406.61|11406.61|11406.61|0
1627309090000|2021-07-26 14:18:10|11406.33|11406.33|11406.33|11406.33|11406.33|11406.33|11406.33|11406.33|0
1627309100000|2021-07-26 14:18:20|11405.74|11405.74|11406.22|11406.22|11406.22|11406.22|11405.74|11405.74|0
1627309120000|2021-07-26 14:18:40|11405.43|11405.43|11405.43|11405.43|11405.43|11405.43|11405.43|11405.43|0
1627309140000|2021-07-26 14:19:00|11404.63|11404.63|11404.63|11404.63|11404.63|11404.63|11404.63|11404.63|0
1627309150000|2021-07-26 14:19:10|11403.9|11403.9|11403.9|11403.9|11403.9|11403.9|11403.9|11403.9|0
1627309170000|2021-07-26 14:19:30|11402.32|11402.32|11402.32|11402.32|11402.32|11402.32|11402.32|11402.32|0
1627309190000|2021-07-26 14:19:50|11400.73|11400.73|11400.73|11400.73|11400.73|11400.73|11400.73|11400.73|0
1627309200000|2021-07-26 14:20:00|11402.32|11402.32|11402.32|11402.32|11402.32|11402.32|11402.32|11402.32|0
1627309210000|2021-07-26 14:20:10|11400.73|11400.73|11399.14|11399.14|11400.73|11400.73|11399.14|11399.14|0
1627309230000|2021-07-26 14:20:30|11400.73|11400.73|11400.73|11400.73|11400.73|11400.73|11400.73|11400.73|0
1627309240000|2021-07-26 14:20:40|11400.25|11400.25|11399.77|11399.77|11400.25|11400.25|11399.77|11399.77|0
1627309260000|2021-07-26 14:21:00|11399.19|11399.19|11399.19|11399.19|11399.19|11399.19|11399.19|11399.19|0
1627309280000|2021-07-26 14:21:20|11397.59|11397.59|11397.59|11397.59|11397.59|11397.59|11397.59|11397.59|0
1627309290000|2021-07-26 14:21:30|11397.11|11397.11|11397.11|11397.11|11397.11|11397.11|11397.11|11397.11|0
1627309300000|2021-07-26 14:21:40|11396.38|11396.38|11393.67|11393.67|11396.38|11396.38|11393.67|11393.67|0
1627309340000|2021-07-26 14:22:20|11392.55|11392.55|11392.55|11392.55|11392.55|11392.55|11392.55|11392.55|0
1627309360000|2021-07-26 14:22:40|11393.03|11393.03|11393.03|11393.03|11393.03|11393.03|11393.03|11393.03|0
1627309380000|2021-07-26 14:23:00|11392.55|11392.55|11394.14|11394.14|11394.14|11394.14|11392.55|11392.55|0
1627309390000|2021-07-26 14:23:10|11393.41|11393.41|11393.41|11393.41|11393.41|11393.41|11393.41|11393.41|0
1627309410000|2021-07-26 14:23:30|11393.12|11393.12|11393.12|11393.12|11393.12|11393.12|11393.12|11393.12|0
1627309430000|2021-07-26 14:23:50|11392.53|11392.53|11392.53|11392.53|11392.53|11392.53|11392.53|11392.53|0
1627309460000|2021-07-26 14:24:20|11393.01|11393.01|11393.01|11393.01|11393.01|11393.01|11393.01|11393.01|0
1627309470000|2021-07-26 14:24:30|11393.49|11393.49|11393.49|11393.49|11393.49|11393.49|11393.49|11393.49|0
1627309520000|2021-07-26 14:25:20|11392.37|11392.37|11391.41|11391.41|11392.37|11392.37|11391.41|11391.41|0
1627309580000|2021-07-26 14:26:20|11390.93|11390.93|11390.93|11390.93|11390.93|11390.93|11390.93|11390.93|0
1627309680000|2021-07-26 14:28:00|11391.89|11391.89|11391.89|11391.89|11391.89|11391.89|11391.89|11391.89|0
1627309690000|2021-07-26 14:28:10|11395.06|11395.06|11395.06|11395.06|11395.06|11395.06|11395.06|11395.06|0
1627309700000|2021-07-26 14:28:20|11393.48|11393.48|11395.06|11395.06|11395.06|11395.06|11393.48|11393.48|0
1627309720000|2021-07-26 14:28:40|11396.65|11396.65|11396.65|11396.65|11396.65|11396.65|11396.65|11396.65|0
1627309740000|2021-07-26 14:29:00|11397.76|11397.76|11397.76|11397.76|11397.76|11397.76|11397.76|11397.76|0
1627309790000|2021-07-26 14:29:50|11397.28|11397.28|11397.28|11397.28|11397.28|11397.28|11397.28|11397.28|0
1627309870000|2021-07-26 14:31:10|11395.69|11395.69|11395.69|11395.69|11395.69|11395.69|11395.69|11395.69|0
1627309880000|2021-07-26 14:31:20|11396.66|11396.66|11397.14|11397.14|11397.14|11397.14|11396.66|11396.66|0
1627309890000|2021-07-26 14:31:30|11396.66|11396.66|11397.14|11397.14|11397.14|11397.14|11396.66|11396.66|0
1627309920000|2021-07-26 14:32:00|11396.85|11396.85|11396.85|11396.85|11396.85|11396.85|11396.85|11396.85|0
1627310030000|2021-07-26 14:33:50|11395.73|11395.73|11395.73|11395.73|11395.73|11395.73|11395.73|11395.73|0
1627310070000|2021-07-26 14:34:30|11396.21|11396.21|11396.21|11396.21|11396.21|11396.21|11396.21|11396.21|0
1627310110000|2021-07-26 14:35:10|11397.8|11397.8|11397.8|11397.8|11397.8|11397.8|11397.8|11397.8|0
1627310120000|2021-07-26 14:35:20|11396.21|11396.21|11396.21|11396.21|11396.21|11396.21|11396.21|11396.21|0
1627310140000|2021-07-26 14:35:40|11396.94|11396.94|11396.94|11396.94|11396.94|11396.94|11396.94|11396.94|0
1627310170000|2021-07-26 14:36:10|11396.21|11396.21|11396.21|11396.21|11396.21|11396.21|11396.21|11396.21|0
1627310240000|2021-07-26 14:37:20|11397.8|11397.8|11397.8|11397.8|11397.8|11397.8|11397.8|11397.8|0
1627310250000|2021-07-26 14:37:30|11396.68|11396.68|11396.68|11396.68|11396.68|11396.68|11396.68|11396.68|0
1627310270000|2021-07-26 14:37:50|11398.26|11398.26|11399.85|11399.85|11399.85|11399.85|11398.26|11398.26|0
1627310280000|2021-07-26 14:38:00|11398.73|11398.73|11398.73|11398.73|11398.73|11398.73|11398.73|11398.73|0
1627310310000|2021-07-26 14:38:30|11397.61|11397.61|11397.61|11397.61|11397.61|11397.61|11397.61|11397.61|0
1627310330000|2021-07-26 14:38:50|11398.09|11398.09|11398.09|11398.09|11398.09|11398.09|11398.09|11398.09|0
1627310360000|2021-07-26 14:39:20|11399.68|11399.68|11399.68|11399.68|11399.68|11399.68|11399.68|11399.68|0
1627310370000|2021-07-26 14:39:30|11401.26|11401.26|11400.53|11400.53|11401.26|11401.26|11400.53|11400.53|0
1627310420000|2021-07-26 14:40:20|11401.65|11401.65|11401.65|11401.65|11401.65|11401.65|11401.65|11401.65|0
1627310440000|2021-07-26 14:40:40|11400.07|11400.07|11400.07|11400.07|11400.07|11400.07|11400.07|11400.07|0
1627310450000|2021-07-26 14:40:50|11398.48|11398.48|11398.48|11398.48|11398.48|11398.48|11398.48|11398.48|0
1627310460000|2021-07-26 14:41:00|11400.07|11400.07|11400.07|11400.07|11400.07|11400.07|11400.07|11400.07|0
1627310470000|2021-07-26 14:41:10|11401.65|11401.65|11401.65|11401.65|11401.65|11401.65|11401.65|11401.65|0
1627310480000|2021-07-26 14:41:20|11403.24|11403.24|11403.24|11403.24|11403.24|11403.24|11403.24|11403.24|0
1627310520000|2021-07-26 14:42:00|11403.97|11403.97|11400.8|11400.8|11403.97|11403.97|11400.8|11400.8|0
1627310530000|2021-07-26 14:42:10|11398.16|11398.16|11398.16|11398.16|11398.16|11398.16|11398.16|11398.16|0
1627310540000|2021-07-26 14:42:20|11399.27|11399.27|11397.68|11397.68|11399.27|11399.27|11397.68|11397.68|0
1627310550000|2021-07-26 14:42:30|11392.92|11392.92|11391.34|11391.34|11392.92|11392.92|11391.34|11391.34|0
1627310580000|2021-07-26 14:43:00|11390.85|11390.85|11390.85|11390.85|11390.85|11390.85|11390.85|11390.85|0
1627310600000|2021-07-26 14:43:20|11394.03|11394.03|11394.51|11394.51|11394.51|11394.51|11394.03|11394.03|0
1627310610000|2021-07-26 14:43:30|11394.22|11394.22|11394.22|11394.22|11394.22|11394.22|11394.22|11394.22|0
1627310680000|2021-07-26 14:44:40|11392.35|11392.35|11390.94|11390.94|11392.35|11392.35|11390.94|11390.94|0
1627310690000|2021-07-26 14:44:50|11390.46|11390.46|11389.89|11389.89|11390.46|11390.46|11389.89|11389.89|0
1627310710000|2021-07-26 14:45:10|11389.16|11389.16|11389.16|11389.16|11389.16|11389.16|11389.16|11389.16|0
1627310760000|2021-07-26 14:46:00|11388.68|11388.68|11388.68|11388.68|11388.68|11388.68|11388.68|11388.68|0
1627310770000|2021-07-26 14:46:10|11389.41|11389.41|11390.14|11390.14|11390.14|11390.14|11389.41|11389.41|0
1627310790000|2021-07-26 14:46:30|11390.87|11390.87|11391.99|11391.99|11391.99|11391.99|11390.14|11390.14|0
1627310800000|2021-07-26 14:46:40|11391.41|11391.41|11391.41|11391.41|11391.41|11391.41|11391.41|11391.41|0
1627310830000|2021-07-26 14:47:10|11391.13|11391.13|11391.13|11391.13|11391.13|11391.13|11391.13|11391.13|0
1627310840000|2021-07-26 14:47:20|11390.65|11390.65|11390.65|11390.65|11390.65|11390.65|11390.65|11390.65|0
1627310850000|2021-07-26 14:47:30|11390.07|11390.07|11390.07|11390.07|11390.07|11390.07|11390.07|11390.07|0
1627310860000|2021-07-26 14:47:40|11389.79|11389.79|11390.82|11390.82|11390.82|11390.82|11389.22|11389.22|0
1627310870000|2021-07-26 14:47:50|11391.39|11391.39|11389.96|11389.96|11392.12|11392.12|11389.67|11389.67|0
1627310880000|2021-07-26 14:48:00|11391.55|11391.55|11390.91|11390.91|11392.98|11392.98|11390.91|11390.91|0
1627310890000|2021-07-26 14:48:10|11392.63|11392.63|11392.63|11392.63|11392.63|11392.63|11392.63|11392.63|0
1627310900000|2021-07-26 14:48:20|11393.36|11393.36|11393.36|11393.36|11393.36|11393.36|11393.36|11393.36|0
1627310910000|2021-07-26 14:48:30|11392.87|11392.87|11392.87|11392.87|11392.87|11392.87|11392.87|11392.87|0
1627310920000|2021-07-26 14:48:40|11394.33|11394.33|11394.33|11394.33|11394.33|11394.33|11394.33|11394.33|0
1627310930000|2021-07-26 14:48:50|11393.6|11393.6|11393.6|11393.6|11393.6|11393.6|11393.6|11393.6|0
1627310940000|2021-07-26 14:49:00|11392.46|11392.46|11389.73|11389.73|11392.46|11392.46|11389.73|11389.73|0
1627310980000|2021-07-26 14:49:40|11389|11389|11389|11389|11389|11389|11389|11389|0
1627311000000|2021-07-26 14:50:00|11389.73|11389.73|11389.73|11389.73|11389.73|11389.73|11389.73|11389.73|0
1627311020000|2021-07-26 14:50:20|11390.46|11390.46|11390.46|11390.46|11390.46|11390.46|11390.46|11390.46|0
1627311050000|2021-07-26 14:50:50|11392.04|11392.04|11392.77|11392.77|11392.77|11392.77|11392.04|11392.04|0
1627311060000|2021-07-26 14:51:00|11393.5|11393.5|11394.11|11394.11|11395.7|11395.7|11393.5|11393.5|0
1627311070000|2021-07-26 14:51:10|11394.4|11394.4|11395.13|11395.13|11395.13|11395.13|11394.4|11394.4|0
1627311090000|2021-07-26 14:51:30|11394.4|11394.4|11394.4|11394.4|11394.4|11394.4|11394.4|11394.4|0
1627311100000|2021-07-26 14:51:40|11394.11|11394.11|11394.11|11394.11|11394.11|11394.11|11394.11|11394.11|0
1627311110000|2021-07-26 14:51:50|11393.63|11393.63|11394.84|11394.84|11394.84|11394.84|11393.63|11393.63|0
1627311120000|2021-07-26 14:52:00|11393.88|11393.88|11393.88|11393.88|11393.88|11393.88|11393.88|11393.88|0
1627311140000|2021-07-26 14:52:20|11394.61|11394.61|11394.61|11394.61|11394.61|11394.61|11394.61|11394.61|0
1627311170000|2021-07-26 14:52:50|11393.88|11393.88|11393.88|11393.88|11393.88|11393.88|11393.88|11393.88|0
1627311190000|2021-07-26 14:53:10|11395.46|11395.46|11395.46|11395.46|11395.46|11395.46|11395.46|11395.46|0
1627311200000|2021-07-26 14:53:20|11393.88|11393.88|11393.88|11393.88|11393.88|11393.88|11393.88|11393.88|0
1627311210000|2021-07-26 14:53:30|11393.15|11393.15|11391.56|11391.56|11393.15|11393.15|11391.56|11391.56|0
1627311220000|2021-07-26 14:53:40|11391.08|11391.08|11392.2|11392.2|11392.2|11392.2|11391.08|11391.08|0
1627311240000|2021-07-26 14:54:00|11391.72|11391.72|11391.72|11391.72|11391.72|11391.72|11391.72|11391.72|0
1627311250000|2021-07-26 14:54:10|11393.17|11393.17|11393.17|11393.17|11393.17|11393.17|11393.17|11393.17|0
1627311270000|2021-07-26 14:54:30|11392.44|11392.44|11392.44|11392.44|11392.44|11392.44|11392.44|11392.44|0
1627311300000|2021-07-26 14:55:00|11393.01|11393.01|11391.89|11391.89|11393.01|11393.01|11391.89|11391.89|0
1627311340000|2021-07-26 14:55:40|11390.77|11390.77|11390.77|11390.77|11390.77|11390.77|11390.77|11390.77|0
1627311380000|2021-07-26 14:56:20|11389.18|11389.18|11389.18|11389.18|11389.18|11389.18|11389.18|11389.18|0
1627311410000|2021-07-26 14:56:50|11387.59|11387.59|11387.59|11387.59|11387.59|11387.59|11387.59|11387.59|0
1627311430000|2021-07-26 14:57:10|11386.87|11386.87|11386.87|11386.87|11386.87|11386.87|11386.87|11386.87|0
1627311510000|2021-07-26 14:58:30|11388.32|11388.32|11388.32|11388.32|11388.32|11388.32|11388.32|11388.32|0
1627311520000|2021-07-26 14:58:40|11389.45|11389.45|11392.49|11392.49|11392.49|11392.49|11389.45|11389.45|0
1627311530000|2021-07-26 14:58:50|11392.01|11392.01|11391.28|11391.28|11392.01|11392.01|11391.28|11391.28|0
1627311540000|2021-07-26 14:59:00|11392.01|11392.01|11392.49|11392.49|11392.49|11392.49|11392.01|11392.01|0
1627311590000|2021-07-26 14:59:50|11390.9|11390.9|11392.68|11392.68|11392.68|11392.68|11390.9|11390.9|0
1627311600000|2021-07-26 15:00:00|11391.95|11391.95|11391.95|11391.95|11391.95|11391.95|11391.95|11391.95|0
1627311630000|2021-07-26 15:00:30|11393.54|11393.54|11395.12|11395.12|11395.12|11395.12|11393.54|11393.54|0
1627311640000|2021-07-26 15:00:40|11393.54|11393.54|11393.54|11393.54|11393.54|11393.54|11393.54|11393.54|0
1627311670000|2021-07-26 15:01:10|11394.02|11394.02|11394.02|11394.02|11394.02|11394.02|11394.02|11394.02|0
1627311690000|2021-07-26 15:01:30|11393.54|11393.54|11393.54|11393.54|11393.54|11393.54|11393.54|11393.54|0
1627311700000|2021-07-26 15:01:40|11391.31|11391.31|11391.31|11391.31|11391.31|11391.31|11391.31|11391.31|0
1627311710000|2021-07-26 15:01:50|11390.58|11390.58|11390.58|11390.58|11390.58|11390.58|11390.58|11390.58|0
1627311740000|2021-07-26 15:02:20|11391.07|11391.07|11391.07|11391.07|11391.07|11391.07|11391.07|11391.07|0
1627311780000|2021-07-26 15:03:00|11390.1|11390.1|11390.1|11390.1|11390.1|11390.1|11390.1|11390.1|0
1627311790000|2021-07-26 15:03:10|11389.62|11389.62|11388.03|11388.03|11389.62|11389.62|11388.03|11388.03|0
1627311820000|2021-07-26 15:03:40|11387.75|11387.75|11387.75|11387.75|11387.75|11387.75|11387.75|11387.75|0
1627311850000|2021-07-26 15:04:10|11388.71|11388.71|11388.71|11388.71|11388.71|11388.71|11388.71|11388.71|0
1627311890000|2021-07-26 15:04:50|11387.59|11387.59|11386.32|11386.32|11387.59|11387.59|11386.32|11386.32|0
1627311900000|2021-07-26 15:05:00|11386.9|11386.9|11386.9|11386.9|11386.9|11386.9|11386.9|11386.9|0
1627311920000|2021-07-26 15:05:20|11388.01|11388.01|11389.59|11389.59|11389.59|11389.59|11388.01|11388.01|0
1627311930000|2021-07-26 15:05:30|11389.11|11389.11|11389.11|11389.11|11389.11|11389.11|11389.11|11389.11|0
1627311940000|2021-07-26 15:05:40|11390.23|11390.23|11390.23|11390.23|11390.23|11390.23|11390.23|11390.23|0
1627311960000|2021-07-26 15:06:00|11390.72|11390.72|11390.72|11390.72|11390.72|11390.72|11390.72|11390.72|0
1627312040000|2021-07-26 15:07:20|11390.12|11390.12|11390.12|11390.12|11390.12|11390.12|11390.12|11390.12|0
1627312050000|2021-07-26 15:07:30|11390.72|11390.72|11390.72|11390.72|11390.72|11390.72|11390.72|11390.72|0
1627312070000|2021-07-26 15:07:50|11391.84|11391.84|11390.25|11390.25|11391.84|11391.84|11390.25|11390.25|0
1627312080000|2021-07-26 15:08:00|11390.73|11390.73|11390.73|11390.73|11390.73|11390.73|11390.73|11390.73|0
1627312110000|2021-07-26 15:08:30|11390.25|11390.25|11390.25|11390.25|11390.25|11390.25|11390.25|11390.25|0
1627312140000|2021-07-26 15:09:00|11389.13|11389.13|11387.54|11387.54|11389.13|11389.13|11387.54|11387.54|0
1627312160000|2021-07-26 15:09:20|11388.03|11388.03|11388.03|11388.03|11388.03|11388.03|11388.03|11388.03|0
1627312170000|2021-07-26 15:09:30|11387.54|11387.54|11387.54|11387.54|11387.54|11387.54|11387.54|11387.54|0
1627312180000|2021-07-26 15:09:40|11389|11389|11389|11389|11389|11389|11389|11389|0
1627312190000|2021-07-26 15:09:50|11388.52|11388.52|11390.21|11390.21|11390.21|11390.21|11388.52|11388.52|0
1627312200000|2021-07-26 15:10:00|11391.66|11391.66|11394.98|11394.98|11394.98|11394.98|11391.66|11391.66|0
1627312210000|2021-07-26 15:10:10|11394.25|11394.25|11394.25|11394.25|11394.25|11394.25|11394.25|11394.25|0
1627312220000|2021-07-26 15:10:20|11394.98|11394.98|11394.98|11394.98|11394.98|11394.98|11394.98|11394.98|0
1627312240000|2021-07-26 15:10:40|11395.71|11395.71|11395.71|11395.71|11395.71|11395.71|11395.71|11395.71|0
1627312250000|2021-07-26 15:10:50|11395.12|11395.12|11395.12|11395.12|11395.12|11395.12|11395.12|11395.12|0
1627312260000|2021-07-26 15:11:00|11396.58|11396.58|11396.97|11396.97|11398.43|11398.43|11396.58|11396.58|0
1627312270000|2021-07-26 15:11:10|11397.7|11397.7|11396.97|11396.97|11397.7|11397.7|11396.97|11396.97|0
1627312280000|2021-07-26 15:11:20|11398.15|11398.15|11398.29|11398.29|11398.29|11398.29|11397.56|11397.56|0
1627312290000|2021-07-26 15:11:30|11397.33|11397.33|11398.05|11398.05|11398.05|11398.05|11397.33|11397.33|0
1627312300000|2021-07-26 15:11:40|11397.33|11397.33|11398.05|11398.05|11398.05|11398.05|11397.33|11397.33|0
1627312320000|2021-07-26 15:12:00|11398.34|11398.34|11399.07|11399.07|11399.07|11399.07|11398.34|11398.34|0
1627312330000|2021-07-26 15:12:10|11398.78|11398.78|11399.07|11399.07|11399.07|11399.07|11398.78|11398.78|0
1627312340000|2021-07-26 15:12:20|11399.8|11399.8|11399.8|11399.8|11399.8|11399.8|11399.8|11399.8|0
1627312350000|2021-07-26 15:12:30|11399.07|11399.07|11399.8|11399.8|11399.8|11399.8|11399.07|11399.07|0
1627312370000|2021-07-26 15:12:50|11400.76|11400.76|11401.49|11401.49|11401.49|11401.49|11400.76|11400.76|0
1627312400000|2021-07-26 15:13:20|11402.62|11402.62|11402.1|11402.1|11402.62|11402.62|11401.03|11401.03|0
1627312410000|2021-07-26 15:13:30|11400.52|11400.52|11400.52|11400.52|11401.25|11401.25|11399.79|11399.79|0
1627312420000|2021-07-26 15:13:40|11401.25|11401.25|11402.1|11402.1|11402.83|11402.83|11401.25|11401.25|0
1627312430000|2021-07-26 15:13:50|11402.83|11402.83|11402.83|11402.83|11402.83|11402.83|11402.1|11402.1|0
1627312440000|2021-07-26 15:14:00|11401.71|11401.71|11400.25|11400.25|11401.71|11401.71|11400.25|11400.25|0
1627312450000|2021-07-26 15:14:10|11399.97|11399.97|11402.15|11402.15|11402.15|11402.15|11399.97|11399.97|0
1627312460000|2021-07-26 15:14:20|11402.75|11402.75|11402.75|11402.75|11402.75|11402.75|11402.75|11402.75|0
1627312470000|2021-07-26 15:14:30|11403.48|11403.48|11404.2|11404.2|11404.2|11404.2|11403.48|11403.48|0
1627312480000|2021-07-26 15:14:40|11402.02|11402.02|11405.66|11405.66|11405.66|11405.66|11402.02|11402.02|0
1627312490000|2021-07-26 15:14:50|11406.79|11406.79|11407.51|11407.51|11407.51|11407.51|11406.79|11406.79|0
1627312500000|2021-07-26 15:15:00|11408.11|11408.11|11408.39|11408.39|11408.39|11408.39|11408.11|11408.11|0
1627312510000|2021-07-26 15:15:10|11405.47|11405.47|11404.02|11404.02|11405.47|11405.47|11404.02|11404.02|0
1627312520000|2021-07-26 15:15:20|11403.29|11403.29|11403.29|11403.29|11403.29|11403.29|11403.29|11403.29|0
1627312530000|2021-07-26 15:15:30|11402.56|11402.56|11402.56|11402.56|11402.56|11402.56|11402.56|11402.56|0
1627312540000|2021-07-26 15:15:40|11399.38|11399.38|11399.38|11399.38|11399.38|11399.38|11399.38|11399.38|0
1627312560000|2021-07-26 15:16:00|11396.21|11396.21|11396.21|11396.21|11396.21|11396.21|11396.21|11396.21|0
1627312570000|2021-07-26 15:16:10|11395.73|11395.73|11395.73|11395.73|11395.73|11395.73|11395.73|11395.73|0
1627312590000|2021-07-26 15:16:30|11395.16|11395.16|11396.27|11396.27|11396.27|11396.27|11395.16|11395.16|0
1627312640000|2021-07-26 15:17:20|11396.86|11396.86|11396.86|11396.86|11396.86|11396.86|11396.86|11396.86|0
1627312680000|2021-07-26 15:18:00|11397.59|11397.59|11397.59|11397.59|11397.59|11397.59|11397.59|11397.59|0
1627312700000|2021-07-26 15:18:20|11398.18|11398.18|11398.18|11398.18|11398.18|11398.18|11398.18|11398.18|0
1627312720000|2021-07-26 15:18:40|11399.77|11399.77|11399.77|11399.77|11399.77|11399.77|11399.77|11399.77|0
1627312740000|2021-07-26 15:19:00|11400.4|11400.4|11400.4|11400.4|11400.4|11400.4|11400.4|11400.4|0
1627312750000|2021-07-26 15:19:10|11400.11|11400.11|11400.11|11400.11|11400.11|11400.11|11400.11|11400.11|0
1627312770000|2021-07-26 15:19:30|11399.48|11399.48|11399.48|11399.48|11399.48|11399.48|11399.48|11399.48|0
1627312780000|2021-07-26 15:19:40|11398.75|11398.75|11396.51|11396.51|11398.75|11398.75|11396.51|11396.51|0
1627312800000|2021-07-26 15:20:00|11397.92|11397.92|11399.98|11399.98|11399.98|11399.98|11397.92|11397.92|0
1627312820000|2021-07-26 15:20:20|11399.26|11399.26|11398.77|11398.77|11399.26|11399.26|11398.77|11398.77|0
1627312830000|2021-07-26 15:20:30|11398.29|11398.29|11398.29|11398.29|11398.29|11398.29|11398.29|11398.29|0
1627312870000|2021-07-26 15:21:10|11397.56|11397.56|11397.56|11397.56|11397.56|11397.56|11397.56|11397.56|0
1627312880000|2021-07-26 15:21:20|11396.83|11396.83|11396.83|11396.83|11396.83|11396.83|11396.83|11396.83|0
1627312900000|2021-07-26 15:21:40|11395.25|11395.25|11394.23|11394.23|11395.25|11395.25|11393.66|11393.66|0
1627312910000|2021-07-26 15:21:50|11393.95|11393.95|11397.12|11397.12|11397.12|11397.12|11393.95|11393.95|0
1627312920000|2021-07-26 15:22:00|11395.53|11395.53|11395.53|11395.53|11395.53|11395.53|11395.53|11395.53|0
1627312930000|2021-07-26 15:22:10|11395.82|11395.82|11395.25|11395.25|11395.82|11395.82|11395.25|11395.25|0
1627312950000|2021-07-26 15:22:30|11394.52|11394.52|11394.52|11394.52|11394.52|11394.52|11394.52|11394.52|0
1627312960000|2021-07-26 15:22:40|11396.76|11396.76|11396.76|11396.76|11396.76|11396.76|11396.76|11396.76|0
1627312970000|2021-07-26 15:22:50|11397.24|11397.24|11397.24|11397.24|11397.24|11397.24|11397.24|11397.24|0
1627312980000|2021-07-26 15:23:00|11396.51|11396.51|11396.51|11396.51|11396.51|11396.51|11396.51|11396.51|0
1627312990000|2021-07-26 15:23:10|11397.24|11397.24|11396.12|11396.12|11397.24|11397.24|11396.12|11396.12|0
1627313030000|2021-07-26 15:23:50|11397.71|11397.71|11397.71|11397.71|11397.71|11397.71|11397.71|11397.71|0
1627313050000|2021-07-26 15:24:10|11396.98|11396.98|11399.29|11399.29|11399.29|11399.29|11396.98|11396.98|0
1627313060000|2021-07-26 15:24:20|11397.71|11397.71|11397.71|11397.71|11397.71|11397.71|11397.71|11397.71|0
1627313100000|2021-07-26 15:25:00|11399.29|11399.29|11399.29|11399.29|11399.29|11399.29|11399.29|11399.29|0
1627313110000|2021-07-26 15:25:10|11397.71|11397.71|11398.24|11398.24|11398.24|11398.24|11397.13|11397.13|0
1627313120000|2021-07-26 15:25:20|11398.84|11398.84|11398.84|11398.84|11398.84|11398.84|11398.84|11398.84|0
1627313130000|2021-07-26 15:25:30|11403.59|11403.59|11403.59|11403.59|11403.59|11403.59|11403.59|11403.59|0
1627313150000|2021-07-26 15:25:50|11404.17|11404.17|11404.74|11404.74|11404.74|11404.74|11404.17|11404.17|0
1627313200000|2021-07-26 15:26:40|11405.22|11405.22|11405.22|11405.22|11405.22|11405.22|11405.22|11405.22|0
1627313210000|2021-07-26 15:26:50|11404.1|11404.1|11405.69|11405.69|11405.69|11405.69|11404.1|11404.1|0
1627313220000|2021-07-26 15:27:00|11405.09|11405.09|11405.09|11405.09|11405.09|11405.09|11405.09|11405.09|0
1627313230000|2021-07-26 15:27:10|11405.82|11405.82|11405.82|11405.82|11405.82|11405.82|11405.82|11405.82|0
1627313250000|2021-07-26 15:27:30|11406.31|11406.31|11406.31|11406.31|11406.31|11406.31|11406.31|11406.31|0
1627313260000|2021-07-26 15:27:40|11407.89|11407.89|11407.89|11407.89|11407.89|11407.89|11407.89|11407.89|0
1627313280000|2021-07-26 15:28:00|11408.62|11408.62|11410.86|11410.86|11410.86|11410.86|11408.62|11408.62|0
1627313290000|2021-07-26 15:28:10|11412.32|11412.32|11412.71|11412.71|11414.17|11414.17|11411.59|11411.59|0
1627313300000|2021-07-26 15:28:20|11410.49|11410.49|11410.49|11410.49|11410.49|11410.49|11410.49|11410.49|0
1627313320000|2021-07-26 15:28:40|11412.71|11412.71|11412.71|11412.71|11412.71|11412.71|11412.71|11412.71|0
1627313340000|2021-07-26 15:29:00|11413.2|11413.2|11415.71|11415.71|11415.71|11415.71|11413.16|11413.16|0
1627313370000|2021-07-26 15:29:30|11416.19|11416.19|11415.71|11415.71|11416.19|11416.19|11415.71|11415.71|0
1627313380000|2021-07-26 15:29:40|11414.13|11414.13|11411.08|11411.08|11415.71|11415.71|11411.08|11411.08|0
1627313390000|2021-07-26 15:29:50|11411.56|11411.56|11418.59|11418.59|11418.59|11418.59|11411.17|11411.17|0
1627370100000|2021-07-27 07:15:00|11333.23|11333.23|11330.18|11330.18|11333.23|11333.23|11330.18|11330.18|0
1627370120000|2021-07-27 07:15:20|11329.21|11329.21|11329.21|11329.21|11329.21|11329.21|11329.21|11329.21|0
1627370140000|2021-07-27 07:15:40|11328.9|11328.9|11328.9|11328.9|11328.9|11328.9|11328.9|11328.9|0
1627370150000|2021-07-27 07:15:50|11327.78|11327.78|11327.78|11327.78|11327.78|11327.78|11327.78|11327.78|0
1627370160000|2021-07-27 07:16:00|11324.13|11324.13|11317.78|11317.78|11324.13|11324.13|11317.78|11317.78|0
1627370170000|2021-07-27 07:16:10|11314.61|11314.61|11314.61|11314.61|11314.61|11314.61|11314.61|11314.61|0
1627370210000|2021-07-27 07:16:50|11316.85|11316.85|11316.85|11316.85|11316.85|11316.85|11316.85|11316.85|0
1627370230000|2021-07-27 07:17:10|11315.42|11315.42|11319.7|11319.7|11320.18|11320.18|11315.42|11315.42|0
1627370280000|2021-07-27 07:18:00|11320.27|11320.27|11323.73|11323.73|11323.73|11323.73|11320.27|11320.27|0
1627370290000|2021-07-27 07:18:10|11324.02|11324.02|11324.02|11324.02|11324.02|11324.02|11324.02|11324.02|0
1627370330000|2021-07-27 07:18:50|11322.9|11322.9|11322.9|11322.9|11322.9|11322.9|11322.9|11322.9|0
1627370460000|2021-07-27 07:21:00|11321.45|11321.45|11321.45|11321.45|11321.45|11321.45|11321.45|11321.45|0
1627370480000|2021-07-27 07:21:20|11320.59|11320.59|11317.76|11317.76|11320.59|11320.59|11317.76|11317.76|0
1627370490000|2021-07-27 07:21:30|11316.64|11316.64|11318.05|11318.05|11318.05|11318.05|11316.64|11316.64|0
1627370500000|2021-07-27 07:21:40|11321.22|11321.22|11321.22|11321.22|11321.22|11321.22|11321.22|11321.22|0
1627370520000|2021-07-27 07:22:00|11319.76|11319.76|11319.03|11319.03|11319.76|11319.76|11319.03|11319.03|0
1627370550000|2021-07-27 07:22:30|11318.46|11318.46|11320.04|11320.04|11320.04|11320.04|11318.46|11318.46|0
1627370570000|2021-07-27 07:22:50|11316.87|11316.87|11313.7|11313.7|11316.87|11316.87|11313.7|11313.7|0
1627370580000|2021-07-27 07:23:00|11312.24|11312.24|11312.24|11312.24|11312.24|11312.24|11312.24|11312.24|0
1627370590000|2021-07-27 07:23:10|11309.07|11309.07|11309.07|11309.07|11309.07|11309.07|11309.07|11309.07|0
1627370600000|2021-07-27 07:23:20|11309.21|11309.21|11309.21|11309.21|11309.21|11309.21|11309.21|11309.21|0
1627370640000|2021-07-27 07:24:00|11309.94|11309.94|11303.18|11303.18|11309.94|11309.94|11303.18|11303.18|0
1627370660000|2021-07-27 07:24:20|11300|11300|11300|11300|11300|11300|11300|11300|0
1627370670000|2021-07-27 07:24:30|11297.76|11297.76|11297.76|11297.76|11297.76|11297.76|11297.76|11297.76|0
1627370680000|2021-07-27 07:24:40|11296.65|11296.65|11296.65|11296.65|11296.65|11296.65|11296.65|11296.65|0
1627370690000|2021-07-27 07:24:50|11295.06|11295.06|11292.88|11292.88|11295.06|11295.06|11292.88|11292.88|0
1627370710000|2021-07-27 07:25:10|11289.7|11289.7|11289.7|11289.7|11289.7|11289.7|11289.7|11289.7|0
1627370750000|2021-07-27 07:25:50|11291.89|11291.89|11284.51|11284.51|11291.89|11291.89|11284.51|11284.51|0
1627370760000|2021-07-27 07:26:00|11290.24|11290.24|11290.54|11290.54|11291.68|11291.68|11290.24|11290.24|0
1627370770000|2021-07-27 07:26:10|11289.09|11289.09|11289.09|11289.09|11289.09|11289.09|11289.09|11289.09|0
1627370790000|2021-07-27 07:26:30|11287.63|11287.63|11287.63|11287.63|11287.63|11287.63|11287.63|11287.63|0
1627370800000|2021-07-27 07:26:40|11288.6|11288.6|11288.6|11288.6|11288.6|11288.6|11288.6|11288.6|0
1627370820000|2021-07-27 07:27:00|11287.47|11287.47|11287.47|11287.47|11287.47|11287.47|11287.47|11287.47|0
1627370830000|2021-07-27 07:27:10|11283.93|11283.93|11282.44|11282.44|11283.93|11283.93|11282.15|11282.15|0
1627370860000|2021-07-27 07:27:40|11281.47|11281.47|11281.47|11281.47|11281.47|11281.47|11281.47|11281.47|0
1627370870000|2021-07-27 07:27:50|11281.19|11281.19|11281.19|11281.19|11281.19|11281.19|11281.19|11281.19|0
1627370890000|2021-07-27 07:28:10|11280.6|11280.6|11280.6|11280.6|11280.6|11280.6|11280.6|11280.6|0
1627370950000|2021-07-27 07:29:10|11281.17|11281.17|11281.17|11281.17|11281.17|11281.17|11281.17|11281.17|0
1627370960000|2021-07-27 07:29:20|11281.74|11281.74|11281.74|11281.74|11281.74|11281.74|11281.74|11281.74|0
1627370980000|2021-07-27 07:29:40|11288.08|11288.08|11288.66|11288.66|11288.66|11288.66|11288.08|11288.08|0
1627370990000|2021-07-27 07:29:50|11289.78|11289.78|11289.05|11289.05|11289.78|11289.78|11287.56|11287.56|0
1627371020000|2021-07-27 07:30:20|11285.88|11285.88|11285.88|11285.88|11285.88|11285.88|11285.88|11285.88|0
1627371050000|2021-07-27 07:30:50|11285.59|11285.59|11286.54|11286.54|11286.54|11286.54|11285.59|11285.59|0
1627371070000|2021-07-27 07:31:10|11285.42|11285.42|11285.42|11285.42|11285.42|11285.42|11285.42|11285.42|0
1627371160000|2021-07-27 07:32:40|11286.15|11286.15|11286.15|11286.15|11286.15|11286.15|11286.15|11286.15|0
1627371180000|2021-07-27 07:33:00|11288.56|11288.56|11289.7|11289.7|11289.7|11289.7|11288.56|11288.56|0
1627371200000|2021-07-27 07:33:20|11291.95|11291.95|11291.95|11291.95|11291.95|11291.95|11291.95|11291.95|0
1627371250000|2021-07-27 07:34:10|11289.72|11289.72|11289.72|11289.72|11289.72|11289.72|11289.72|11289.72|0
1627371260000|2021-07-27 07:34:20|11291.95|11291.95|11291.95|11291.95|11291.95|11291.95|11291.95|11291.95|0
1627371290000|2021-07-27 07:34:50|11293.07|11293.07|11293.07|11293.07|11293.07|11293.07|11293.07|11293.07|0
1627371300000|2021-07-27 07:35:00|11294.78|11294.78|11301.61|11301.61|11302.57|11302.57|11294.78|11294.78|0
1627371310000|2021-07-27 07:35:10|11300.49|11300.49|11300.49|11300.49|11300.49|11300.49|11300.49|11300.49|0
1627371350000|2021-07-27 07:35:50|11302.08|11302.08|11302.08|11302.08|11302.08|11302.08|11302.08|11302.08|0
1627371410000|2021-07-27 07:36:50|11303.26|11303.26|11303.26|11303.26|11303.26|11303.26|11303.26|11303.26|0
1627371440000|2021-07-27 07:37:20|11302.53|11302.53|11302.53|11302.53|11302.53|11302.53|11302.53|11302.53|0
1627371460000|2021-07-27 07:37:40|11299.36|11299.36|11298.5|11298.5|11299.36|11299.36|11297.07|11297.07|0
1627371480000|2021-07-27 07:38:00|11298.78|11298.78|11298.78|11298.78|11298.78|11298.78|11298.78|11298.78|0
1627371540000|2021-07-27 07:39:00|11300.37|11300.37|11300.85|11300.85|11300.85|11300.85|11300.37|11300.37|0
1627371560000|2021-07-27 07:39:20|11299.73|11299.73|11301.97|11301.97|11301.97|11301.97|11299.73|11299.73|0
1627371590000|2021-07-27 07:39:50|11302.55|11302.55|11302.55|11302.55|11302.55|11302.55|11302.55|11302.55|0
1627371600000|2021-07-27 07:40:00|11300.96|11300.96|11300.96|11300.96|11300.96|11300.96|11300.96|11300.96|0
1627371610000|2021-07-27 07:40:10|11300.67|11300.67|11300.67|11300.67|11300.67|11300.67|11300.67|11300.67|0
1627371630000|2021-07-27 07:40:30|11297.5|11297.5|11297.5|11297.5|11297.5|11297.5|11297.5|11297.5|0
1627371640000|2021-07-27 07:40:40|11296.38|11296.38|11296.38|11296.38|11296.38|11296.38|11296.38|11296.38|0
1627371650000|2021-07-27 07:40:50|11295.65|11295.65|11295.65|11295.65|11295.65|11295.65|11295.65|11295.65|0
1627371660000|2021-07-27 07:41:00|11295.94|11295.94|11295.94|11295.94|11295.94|11295.94|11295.94|11295.94|0
1627371670000|2021-07-27 07:41:10|11298.18|11298.18|11298.18|11298.18|11298.18|11298.18|11298.18|11298.18|0
1627371700000|2021-07-27 07:41:40|11295.77|11295.77|11295.77|11295.77|11295.77|11295.77|11295.77|11295.77|0
1627371720000|2021-07-27 07:42:00|11294.65|11294.65|11294.65|11294.65|11294.65|11294.65|11294.65|11294.65|0
1627371740000|2021-07-27 07:42:20|11295.38|11295.38|11294.65|11294.65|11295.38|11295.38|11294.65|11294.65|0
1627371780000|2021-07-27 07:43:00|11295.77|11295.77|11295.77|11295.77|11297.23|11297.23|11295.77|11295.77|0
1627371790000|2021-07-27 07:43:10|11294.31|11294.31|11294.31|11294.31|11294.31|11294.31|11294.31|11294.31|0
1627371800000|2021-07-27 07:43:20|11296.5|11296.5|11296.5|11296.5|11296.5|11296.5|11296.5|11296.5|0
1627371810000|2021-07-27 07:43:30|11298.74|11298.74|11298.74|11298.74|11298.74|11298.74|11298.74|11298.74|0
1627371820000|2021-07-27 07:43:40|11299.47|11299.47|11300.93|11300.93|11300.93|11300.93|11299.47|11299.47|0
1627371830000|2021-07-27 07:43:50|11307.27|11307.27|11310.4|11310.4|11310.4|11310.4|11307.27|11307.27|0
1627371870000|2021-07-27 07:44:30|11309.43|11309.43|11309.43|11309.43|11309.43|11309.43|11309.43|11309.43|0
1627371900000|2021-07-27 07:45:00|11308.31|11308.31|11306.72|11306.72|11308.31|11308.31|11306.72|11306.72|0
1627371910000|2021-07-27 07:45:10|11307.85|11307.85|11307.85|11307.85|11307.85|11307.85|11307.85|11307.85|0
1627371930000|2021-07-27 07:45:30|11309.43|11309.43|11309.43|11309.43|11309.43|11309.43|11309.43|11309.43|0
1627371950000|2021-07-27 07:45:50|11307.85|11307.85|11307.85|11307.85|11307.85|11307.85|11307.85|11307.85|0
1627371960000|2021-07-27 07:46:00|11309.43|11309.43|11309.43|11309.43|11309.43|11309.43|11309.43|11309.43|0
1627371970000|2021-07-27 07:46:10|11308.7|11308.7|11307.12|11307.12|11308.7|11308.7|11307.12|11307.12|0
1627371980000|2021-07-27 07:46:20|11305.53|11305.53|11305.53|11305.53|11305.53|11305.53|11305.53|11305.53|0
1627371990000|2021-07-27 07:46:30|11308.7|11308.7|11308.7|11308.7|11308.7|11308.7|11308.7|11308.7|0
1627372000000|2021-07-27 07:46:40|11310.29|11310.29|11310.29|11310.29|11310.29|11310.29|11310.29|11310.29|0
1627372040000|2021-07-27 07:47:20|11310.88|11310.88|11314.78|11314.78|11314.78|11314.78|11310.88|11310.88|0
1627372070000|2021-07-27 07:47:50|11317.95|11317.95|11317.95|11317.95|11317.95|11317.95|11317.95|11317.95|0
1627372110000|2021-07-27 07:48:30|11319.14|11319.14|11320.26|11320.26|11320.26|11320.26|11319.14|11319.14|0
1627372120000|2021-07-27 07:48:40|11319.14|11319.14|11317.55|11317.55|11319.14|11319.14|11317.55|11317.55|0
1627372130000|2021-07-27 07:48:50|11318.14|11318.14|11318.14|11318.14|11318.14|11318.14|11318.14|11318.14|0
1627372150000|2021-07-27 07:49:10|11317.55|11317.55|11317.55|11317.55|11317.55|11317.55|11317.55|11317.55|0
1627372160000|2021-07-27 07:49:20|11319.77|11319.77|11319.77|11319.77|11319.77|11319.77|11319.77|11319.77|0
1627372170000|2021-07-27 07:49:30|11318.19|11318.19|11319.3|11319.3|11319.3|11319.3|11318.19|11318.19|0
1627372200000|2021-07-27 07:50:00|11321.71|11321.71|11321.71|11321.71|11321.71|11321.71|11321.71|11321.71|0
1627372210000|2021-07-27 07:50:10|11320.12|11320.12|11320.12|11320.12|11320.12|11320.12|11320.12|11320.12|0
1627372240000|2021-07-27 07:50:40|11321.84|11321.84|11321.55|11321.55|11321.84|11321.84|11321.55|11321.55|0
1627372250000|2021-07-27 07:50:50|11320.44|11320.44|11320.44|11320.44|11320.44|11320.44|11320.44|11320.44|0
1627372350000|2021-07-27 07:52:30|11321.3|11321.3|11321.3|11321.3|11321.3|11321.3|11321.3|11321.3|0
1627372370000|2021-07-27 07:52:50|11324.47|11324.47|11324.47|11324.47|11324.47|11324.47|11324.47|11324.47|0
1627372380000|2021-07-27 07:53:00|11325.59|11325.59|11325.59|11325.59|11325.59|11325.59|11325.59|11325.59|0
1627372410000|2021-07-27 07:53:30|11328.14|11328.14|11328.14|11328.14|11328.14|11328.14|11328.14|11328.14|0
1627372440000|2021-07-27 07:54:00|11329.27|11329.27|11330.23|11330.23|11330.23|11330.23|11329.27|11329.27|0
1627372500000|2021-07-27 07:55:00|11332.42|11332.42|11335.59|11335.59|11335.59|11335.59|11332.42|11332.42|0
1627372530000|2021-07-27 07:55:30|11334.86|11334.86|11334.86|11334.86|11334.86|11334.86|11334.86|11334.86|0
1627372550000|2021-07-27 07:55:50|11336.45|11336.45|11336.45|11336.45|11336.45|11336.45|11336.45|11336.45|0
1627372600000|2021-07-27 07:56:40|11335.33|11335.33|11335.33|11335.33|11335.33|11335.33|11335.33|11335.33|0
1627372610000|2021-07-27 07:56:50|11333.74|11333.74|11333.74|11333.74|11333.74|11333.74|11333.74|11333.74|0
1627372640000|2021-07-27 07:57:20|11334.86|11334.86|11334.86|11334.86|11334.86|11334.86|11334.86|11334.86|0
1627372650000|2021-07-27 07:57:30|11335.97|11335.97|11335.97|11335.97|11335.97|11335.97|11335.97|11335.97|0
1627372660000|2021-07-27 07:57:40|11337.43|11337.43|11337.43|11337.43|11337.43|11337.43|11337.43|11337.43|0
1627372680000|2021-07-27 07:58:00|11338.29|11338.29|11338.29|11338.29|11338.29|11338.29|11338.29|11338.29|0
1627372690000|2021-07-27 07:58:10|11340.53|11340.53|11340.53|11340.53|11340.53|11340.53|11340.53|11340.53|0
1627372720000|2021-07-27 07:58:40|11342.46|11342.46|11342.94|11342.94|11342.94|11342.94|11342.46|11342.46|0
1627372730000|2021-07-27 07:58:50|11344.07|11344.07|11344.07|11344.07|11344.07|11344.07|11344.07|11344.07|0
1627372740000|2021-07-27 07:59:00|11345.84|11345.84|11344.88|11344.88|11345.84|11345.84|11344.88|11344.88|0
1627372750000|2021-07-27 07:59:10|11349.63|11349.63|11349.63|11349.63|11349.63|11349.63|11349.63|11349.63|0
1627372760000|2021-07-27 07:59:20|11347.05|11347.05|11347.05|11347.05|11347.05|11347.05|11347.05|11347.05|0
1627372810000|2021-07-27 08:00:10|11345.93|11345.93|11345.93|11345.93|11345.93|11345.93|11345.93|11345.93|0
1627372850000|2021-07-27 08:00:50|11349.1|11349.1|11349.1|11349.1|11349.1|11349.1|11349.1|11349.1|0
1627372880000|2021-07-27 08:01:20|11351.97|11351.97|11351.97|11351.97|11351.97|11351.97|11351.97|11351.97|0
1627372890000|2021-07-27 08:01:30|11353.09|11353.09|11353.09|11353.09|11353.09|11353.09|11353.09|11353.09|0
1627372920000|2021-07-27 08:02:00|11354.67|11354.67|11354.67|11354.67|11354.67|11354.67|11354.67|11354.67|0
1627372950000|2021-07-27 08:02:30|11352.67|11352.67|11351.08|11351.08|11352.67|11352.67|11351.08|11351.08|0
1627373010000|2021-07-27 08:03:30|11352.05|11352.05|11352.05|11352.05|11352.05|11352.05|11352.05|11352.05|0
1627373090000|2021-07-27 08:04:50|11354.29|11354.29|11354.29|11354.29|11354.29|11354.29|11354.29|11354.29|0
1627373130000|2021-07-27 08:05:30|11352.7|11352.7|11351.58|11351.58|11352.7|11352.7|11351.58|11351.58|0
1627373160000|2021-07-27 08:06:00|11353.17|11353.17|11353.17|11353.17|11353.17|11353.17|11353.17|11353.17|0
1627373220000|2021-07-27 08:07:00|11354.29|11354.29|11355.75|11355.75|11355.75|11355.75|11354.29|11354.29|0
1627373240000|2021-07-27 08:07:20|11356.87|11356.87|11356.87|11356.87|11356.87|11356.87|11356.87|11356.87|0
1627373260000|2021-07-27 08:07:40|11356.3|11356.3|11356.3|11356.3|11356.3|11356.3|11356.3|11356.3|0
1627373270000|2021-07-27 08:07:50|11356.01|11356.01|11356.01|11356.01|11356.01|11356.01|11356.01|11356.01|0
1627373280000|2021-07-27 08:08:00|11357.16|11357.16|11357.16|11357.16|11357.16|11357.16|11357.16|11357.16|0
1627373300000|2021-07-27 08:08:20|11358.74|11358.74|11359.32|11359.32|11359.32|11359.32|11358.74|11358.74|0
1627373320000|2021-07-27 08:08:40|11357.86|11357.86|11356.27|11356.27|11357.86|11357.86|11356.27|11356.27|0
1627373370000|2021-07-27 08:09:30|11356.56|11356.56|11357.52|11357.52|11357.52|11357.52|11356.56|11356.56|0
1627373380000|2021-07-27 08:09:40|11358|11358|11358|11358|11358|11358|11358|11358|0
1627373430000|2021-07-27 08:10:30|11356.88|11356.88|11356.88|11356.88|11356.88|11356.88|11356.88|11356.88|0
1627373440000|2021-07-27 08:10:40|11355.3|11355.3|11356.88|11356.88|11356.88|11356.88|11355.3|11355.3|0
1627373450000|2021-07-27 08:10:50|11358.47|11358.47|11358.47|11358.47|11358.47|11358.47|11358.47|11358.47|0
1627373470000|2021-07-27 08:11:10|11356.93|11356.93|11356.93|11356.93|11356.93|11356.93|11356.93|11356.93|0
1627373520000|2021-07-27 08:12:00|11358.08|11358.08|11354.9|11354.9|11358.08|11358.08|11354.9|11354.9|0
1627373540000|2021-07-27 08:12:20|11351.73|11351.73|11351.73|11351.73|11351.73|11351.73|11351.73|11351.73|0
1627373590000|2021-07-27 08:13:10|11352.21|11352.21|11352.21|11352.21|11352.21|11352.21|11352.21|11352.21|0
1627373630000|2021-07-27 08:13:50|11351.64|11351.64|11350.06|11350.06|11351.64|11351.64|11350.06|11350.06|0
1627373670000|2021-07-27 08:14:30|11351.51|11351.51|11351.51|11351.51|11351.51|11351.51|11351.51|11351.51|0
1627373700000|2021-07-27 08:15:00|11352.24|11352.24|11352.24|11352.24|11352.24|11352.24|11352.24|11352.24|0
1627373740000|2021-07-27 08:15:40|11352.73|11352.73|11357.04|11357.04|11357.04|11357.04|11352.73|11352.73|0
1627373750000|2021-07-27 08:15:50|11355.92|11355.92|11355.92|11355.92|11355.92|11355.92|11355.92|11355.92|0
1627373760000|2021-07-27 08:16:00|11354.33|11354.33|11354.33|11354.33|11354.33|11354.33|11354.33|11354.33|0
1627373770000|2021-07-27 08:16:10|11353.85|11353.85|11353.37|11353.37|11353.85|11353.85|11353.37|11353.37|0
1627373840000|2021-07-27 08:17:20|11354.95|11354.95|11354.95|11354.95|11354.95|11354.95|11354.95|11354.95|0
1627373850000|2021-07-27 08:17:30|11356.54|11356.54|11356.54|11356.54|11356.54|11356.54|11356.54|11356.54|0
1627373870000|2021-07-27 08:17:50|11355.42|11355.42|11354.56|11354.56|11355.42|11355.42|11354.56|11354.56|0
1627373900000|2021-07-27 08:18:20|11351.39|11351.39|11351.39|11351.39|11351.39|11351.39|11351.39|11351.39|0
1627373910000|2021-07-27 08:18:30|11349.8|11349.8|11349.8|11349.8|11349.8|11349.8|11349.8|11349.8|0
1627373920000|2021-07-27 08:18:40|11349.32|11349.32|11347.87|11347.87|11349.32|11349.32|11347.87|11347.87|0
1627373930000|2021-07-27 08:18:50|11347.14|11347.14|11347.14|11347.14|11347.14|11347.14|11347.14|11347.14|0
1627373940000|2021-07-27 08:19:00|11345.96|11345.96|11345.96|11345.96|11345.96|11345.96|11345.96|11345.96|0
1627373970000|2021-07-27 08:19:30|11344.37|11344.37|11343.8|11343.8|11344.37|11344.37|11343.8|11343.8|0
1627373990000|2021-07-27 08:19:50|11342.21|11342.21|11340.63|11340.63|11342.21|11342.21|11340.63|11340.63|0
1627374010000|2021-07-27 08:20:10|11339.48|11339.48|11339.48|11339.48|11339.48|11339.48|11339.48|11339.48|0
1627374030000|2021-07-27 08:20:30|11337.55|11337.55|11333.26|11333.26|11337.55|11337.55|11333.26|11333.26|0
1627374040000|2021-07-27 08:20:40|11332.97|11332.97|11332.97|11332.97|11332.97|11332.97|11332.97|11332.97|0
1627374130000|2021-07-27 08:22:10|11331.85|11331.85|11331.85|11331.85|11331.85|11331.85|11331.85|11331.85|0
1627374140000|2021-07-27 08:22:20|11328.68|11328.68|11324.87|11324.87|11328.68|11328.68|11324.87|11324.87|0
1627374150000|2021-07-27 08:22:30|11323.29|11323.29|11323.29|11323.29|11323.29|11323.29|11323.29|11323.29|0
1627374170000|2021-07-27 08:22:50|11321.36|11321.36|11321.07|11321.07|11321.36|11321.36|11321.07|11321.07|0
1627374180000|2021-07-27 08:23:00|11317.56|11317.56|11316.44|11316.44|11317.56|11317.56|11316.44|11316.44|0
1627374190000|2021-07-27 08:23:10|11318.03|11318.03|11317.01|11317.01|11318.03|11318.03|11316.44|11316.44|0
1627374210000|2021-07-27 08:23:30|11317.5|11317.5|11317.5|11317.5|11317.5|11317.5|11317.5|11317.5|0
1627374230000|2021-07-27 08:23:50|11317.98|11317.98|11317.98|11317.98|11317.98|11317.98|11317.98|11317.98|0
1627374240000|2021-07-27 08:24:00|11316.39|11316.39|11316.39|11316.39|11316.39|11316.39|11316.39|11316.39|0
1627374250000|2021-07-27 08:24:10|11317.51|11317.51|11318.66|11318.66|11318.66|11318.66|11317.51|11317.51|0
1627374260000|2021-07-27 08:24:20|11319.39|11319.39|11319.39|11319.39|11319.39|11319.39|11319.39|11319.39|0
1627374310000|2021-07-27 08:25:10|11316.22|11316.22|11315.73|11315.73|11316.22|11316.22|11315.73|11315.73|0
1627374410000|2021-07-27 08:26:50|11317.32|11317.32|11317.78|11317.78|11318.91|11318.91|11317.32|11317.32|0
1627374430000|2021-07-27 08:27:10|11316.2|11316.2|11316.2|11316.2|11316.2|11316.2|11316.2|11316.2|0
1627374450000|2021-07-27 08:27:30|11318.44|11318.44|11318.44|11318.44|11318.44|11318.44|11318.44|11318.44|0
1627374480000|2021-07-27 08:28:00|11317.58|11317.58|11314.87|11314.87|11317.58|11317.58|11314.87|11314.87|0
1627374610000|2021-07-27 08:30:10|11311.7|11311.7|11311.7|11311.7|11311.7|11311.7|11311.7|11311.7|0
1627374630000|2021-07-27 08:30:30|11311.42|11311.42|11308.87|11308.87|11311.42|11311.42|11307.28|11307.28|0
1627374640000|2021-07-27 08:30:40|11310.45|11310.45|11310.45|11310.45|11311.18|11311.18|11310.45|11310.45|0
1627374660000|2021-07-27 08:31:00|11312.04|11312.04|11311.57|11311.57|11312.04|11312.04|11310.45|11310.45|0
1627374750000|2021-07-27 08:32:30|11313.03|11313.03|11313.03|11313.03|11313.03|11313.03|11313.03|11313.03|0
1627374760000|2021-07-27 08:32:40|11314.15|11314.15|11314.15|11314.15|11314.15|11314.15|11314.15|11314.15|0
1627374770000|2021-07-27 08:32:50|11315.74|11315.74|11315.74|11315.74|11315.74|11315.74|11315.74|11315.74|0
1627374790000|2021-07-27 08:33:10|11318.29|11318.29|11318.29|11318.29|11318.29|11318.29|11318.29|11318.29|0
1627374800000|2021-07-27 08:33:20|11318.77|11318.77|11319.41|11319.41|11319.41|11319.41|11318.29|11318.29|0
1627374850000|2021-07-27 08:34:10|11320.14|11320.14|11320.14|11320.14|11320.14|11320.14|11320.14|11320.14|0
1627374870000|2021-07-27 08:34:30|11323.31|11323.31|11325.58|11325.58|11325.58|11325.58|11323.31|11323.31|0
1627374950000|2021-07-27 08:35:50|11327.03|11327.03|11328.61|11328.61|11328.61|11328.61|11327.03|11327.03|0
1627375020000|2021-07-27 08:37:00|11329.34|11329.34|11333|11333|11333|11333|11329.34|11329.34|0
1627375050000|2021-07-27 08:37:30|11334.12|11334.12|11334.12|11334.12|11334.12|11334.12|11334.12|11334.12|0
1627375090000|2021-07-27 08:38:10|11334.85|11334.85|11334.85|11334.85|11334.85|11334.85|11334.85|11334.85|0
1627375140000|2021-07-27 08:39:00|11333.72|11333.72|11333.72|11333.72|11333.72|11333.72|11333.72|11333.72|0
1627375160000|2021-07-27 08:39:20|11335.31|11335.31|11335.31|11335.31|11335.31|11335.31|11335.31|11335.31|0
1627375240000|2021-07-27 08:40:40|11336.04|11336.04|11339.82|11339.82|11339.82|11339.82|11336.04|11336.04|0
1627375260000|2021-07-27 08:41:00|11341.41|11341.41|11341.41|11341.41|11341.41|11341.41|11341.41|11341.41|0
1627375270000|2021-07-27 08:41:10|11342.53|11342.53|11342.53|11342.53|11342.53|11342.53|11342.53|11342.53|0
1627375290000|2021-07-27 08:41:30|11343.49|11343.49|11343.49|11343.49|11343.49|11343.49|11343.49|11343.49|0
1627375310000|2021-07-27 08:41:50|11344.61|11344.61|11344.61|11344.61|11344.61|11344.61|11344.61|11344.61|0
1627375360000|2021-07-27 08:42:40|11346.2|11346.2|11346.2|11346.2|11346.2|11346.2|11346.2|11346.2|0
1627375380000|2021-07-27 08:43:00|11347.06|11347.06|11347.06|11347.06|11348.64|11348.64|11347.06|11347.06|0
1627375390000|2021-07-27 08:43:10|11345.47|11345.47|11345.47|11345.47|11345.47|11345.47|11345.47|11345.47|0
1627375500000|2021-07-27 08:45:00|11344.9|11344.9|11344.9|11344.9|11344.9|11344.9|11344.9|11344.9|0
1627375550000|2021-07-27 08:45:50|11346.48|11346.48|11346.48|11346.48|11346.48|11346.48|11346.48|11346.48|0
1627375570000|2021-07-27 08:46:10|11344.9|11344.9|11344.42|11344.42|11344.9|11344.9|11344.42|11344.42|0
1627375610000|2021-07-27 08:46:50|11346|11346|11346|11346|11346|11346|11346|11346|0
1627375620000|2021-07-27 08:47:00|11344.88|11344.88|11344.88|11344.88|11344.88|11344.88|11344.88|11344.88|0
1627375740000|2021-07-27 08:49:00|11346.34|11346.34|11346.34|11346.34|11346.34|11346.34|11346.34|11346.34|0
1627375820000|2021-07-27 08:50:20|11345.23|11345.23|11345.23|11345.23|11345.23|11345.23|11345.23|11345.23|0
1627375840000|2021-07-27 08:50:40|11346.82|11346.82|11346.82|11346.82|11346.82|11346.82|11346.82|11346.82|0
1627375850000|2021-07-27 08:50:50|11347.78|11347.78|11351.61|11351.61|11351.61|11351.61|11347.78|11347.78|0
1627375860000|2021-07-27 08:51:00|11353.07|11353.07|11352.34|11352.34|11353.07|11353.07|11352.34|11352.34|0
1627375900000|2021-07-27 08:51:40|11352.05|11352.05|11349.99|11349.99|11353.16|11353.16|11349.99|11349.99|0
1627375970000|2021-07-27 08:52:50|11349.51|11349.51|11347.58|11347.58|11349.51|11349.51|11347.58|11347.58|0
1627376050000|2021-07-27 08:54:10|11347.42|11347.42|11347.42|11347.42|11347.42|11347.42|11347.42|11347.42|0
1627376090000|2021-07-27 08:54:50|11346.3|11346.3|11346.3|11346.3|11346.3|11346.3|11346.3|11346.3|0
1627376160000|2021-07-27 08:56:00|11347.89|11347.89|11347.89|11347.89|11347.89|11347.89|11347.89|11347.89|0
1627376210000|2021-07-27 08:56:50|11348.46|11348.46|11349.64|11349.64|11349.64|11349.64|11348.46|11348.46|0
1627376260000|2021-07-27 08:57:40|11348.78|11348.78|11348.05|11348.05|11348.78|11348.78|11348.05|11348.05|0
1627376360000|2021-07-27 08:59:20|11349.64|11349.64|11349.64|11349.64|11349.64|11349.64|11349.64|11349.64|0
1627376410000|2021-07-27 09:00:10|11348.46|11348.46|11348.46|11348.46|11348.46|11348.46|11348.46|11348.46|0
1627376450000|2021-07-27 09:00:50|11347.89|11347.89|11347.89|11347.89|11347.89|11347.89|11347.89|11347.89|0
1627376470000|2021-07-27 09:01:10|11349.03|11349.03|11340.73|11340.73|11349.03|11349.03|11340.73|11340.73|0
1627376480000|2021-07-27 09:01:20|11340.25|11340.25|11340.23|11340.23|11341.83|11341.83|11340.23|11340.23|0
1627376490000|2021-07-27 09:01:30|11339.5|11339.5|11339.5|11339.5|11339.5|11339.5|11339.5|11339.5|0
1627376500000|2021-07-27 09:01:40|11339.02|11339.02|11339.02|11339.02|11339.02|11339.02|11339.02|11339.02|0
1627376510000|2021-07-27 09:01:50|11338.53|11338.53|11337.41|11337.41|11338.53|11338.53|11337.41|11337.41|0
1627376520000|2021-07-27 09:02:00|11335.7|11335.7|11336.82|11336.82|11336.82|11336.82|11335.7|11335.7|0
1627376640000|2021-07-27 09:04:00|11336.25|11336.25|11336.98|11336.98|11336.98|11336.98|11336.25|11336.25|0
1627376680000|2021-07-27 09:04:40|11335.39|11335.39|11333.81|11333.81|11335.39|11335.39|11333.81|11333.81|0
1627376720000|2021-07-27 09:05:20|11332.22|11332.22|11330.63|11330.63|11332.22|11332.22|11330.63|11330.63|0
1627376730000|2021-07-27 09:05:30|11332.22|11332.22|11332.22|11332.22|11332.22|11332.22|11332.22|11332.22|0
1627376770000|2021-07-27 09:06:10|11330.63|11330.63|11330.63|11330.63|11330.63|11330.63|11330.63|11330.63|0
1627376920000|2021-07-27 09:08:40|11332.22|11332.22|11333.81|11333.81|11333.81|11333.81|11332.22|11332.22|0
1627376950000|2021-07-27 09:09:10|11335.39|11335.39|11335.39|11335.39|11335.39|11335.39|11335.39|11335.39|0
1627376960000|2021-07-27 09:09:20|11336.98|11336.98|11336.98|11336.98|11336.98|11336.98|11336.98|11336.98|0
1627377000000|2021-07-27 09:10:00|11336.01|11336.01|11336.01|11336.01|11336.01|11336.01|11336.01|11336.01|0
1627377010000|2021-07-27 09:10:10|11337.14|11337.14|11337.62|11337.62|11337.62|11337.62|11337.14|11337.14|0
1627377020000|2021-07-27 09:10:20|11338.1|11338.1|11338.1|11338.1|11338.1|11338.1|11338.1|11338.1|0
1627377090000|2021-07-27 09:11:30|11339.06|11339.06|11342.24|11342.24|11342.24|11342.24|11339.06|11339.06|0
1627377110000|2021-07-27 09:11:50|11340.65|11340.65|11340.17|11340.17|11340.65|11340.65|11340.17|11340.17|0
1627377220000|2021-07-27 09:13:40|11339.31|11339.31|11339.31|11339.31|11339.31|11339.31|11339.31|11339.31|0
1627377270000|2021-07-27 09:14:30|11341.38|11341.38|11341.38|11341.38|11341.38|11341.38|11341.38|11341.38|0
1627377320000|2021-07-27 09:15:20|11342.11|11342.11|11342.11|11342.11|11342.11|11342.11|11342.11|11342.11|0
1627377350000|2021-07-27 09:15:50|11343.07|11343.07|11343.07|11343.07|11343.07|11343.07|11343.07|11343.07|0
1627377370000|2021-07-27 09:16:10|11344.19|11344.19|11344.19|11344.19|11344.19|11344.19|11344.19|11344.19|0
1627377430000|2021-07-27 09:17:10|11345.78|11345.78|11346.99|11346.99|11346.99|11346.99|11345.78|11345.78|0
1627377450000|2021-07-27 09:17:30|11346.26|11346.26|11347.12|11347.12|11347.12|11347.12|11346.26|11346.26|0
1627377460000|2021-07-27 09:17:40|11347.85|11347.85|11349.43|11349.43|11349.43|11349.43|11347.85|11347.85|0
1627377520000|2021-07-27 09:18:40|11351.68|11351.68|11351.68|11351.68|11351.68|11351.68|11351.68|11351.68|0
1627377530000|2021-07-27 09:18:50|11353.26|11353.26|11353.84|11353.84|11353.84|11353.84|11353.26|11353.26|0
1627377550000|2021-07-27 09:19:10|11354.96|11354.96|11354.96|11354.96|11354.96|11354.96|11354.96|11354.96|0
1627377560000|2021-07-27 09:19:20|11356.54|11356.54|11356.54|11356.54|11356.54|11356.54|11356.54|11356.54|0
1627377660000|2021-07-27 09:21:00|11358.13|11358.13|11358.13|11358.13|11358.13|11358.13|11358.13|11358.13|0
1627377700000|2021-07-27 09:21:40|11358.61|11358.61|11358.61|11358.61|11358.61|11358.61|11358.61|11358.61|0
1627377720000|2021-07-27 09:22:00|11359.09|11359.09|11359.09|11359.09|11359.09|11359.09|11359.09|11359.09|0
1627377740000|2021-07-27 09:22:20|11360.68|11360.68|11360.68|11360.68|11360.68|11360.68|11360.68|11360.68|0
1627377760000|2021-07-27 09:22:40|11361.16|11361.16|11361.16|11361.16|11361.16|11361.16|11361.16|11361.16|0
1627377790000|2021-07-27 09:23:10|11359.58|11359.58|11359.58|11359.58|11359.58|11359.58|11359.58|11359.58|0
1627377820000|2021-07-27 09:23:40|11361.16|11361.16|11361.16|11361.16|11361.16|11361.16|11361.16|11361.16|0
1627377850000|2021-07-27 09:24:10|11362.75|11362.75|11363.87|11363.87|11363.87|11363.87|11362.75|11362.75|0
1627377860000|2021-07-27 09:24:20|11365.33|11365.33|11363.74|11363.74|11365.33|11365.33|11363.74|11363.74|0
1627377920000|2021-07-27 09:25:20|11365.33|11365.33|11365.33|11365.33|11365.33|11365.33|11365.33|11365.33|0
1627377960000|2021-07-27 09:26:00|11364.21|11364.21|11364.21|11364.21|11364.21|11364.21|11364.21|11364.21|0
1627378030000|2021-07-27 09:27:10|11363.48|11363.48|11365.06|11365.06|11365.06|11365.06|11363.48|11363.48|0
1627378060000|2021-07-27 09:27:40|11364.58|11364.58|11364.58|11364.58|11364.58|11364.58|11364.58|11364.58|0
1627378080000|2021-07-27 09:28:00|11364.29|11364.29|11364.29|11364.29|11364.29|11364.29|11364.29|11364.29|0
1627378100000|2021-07-27 09:28:20|11365.88|11365.88|11371.69|11371.69|11371.69|11371.69|11365.88|11365.88|0
1627378110000|2021-07-27 09:28:30|11368.52|11368.52|11368.52|11368.52|11368.52|11368.52|11368.52|11368.52|0
1627378140000|2021-07-27 09:29:00|11369|11369|11369|11369|11369|11369|11369|11369|0
1627378160000|2021-07-27 09:29:20|11367.42|11367.42|11371.82|11371.82|11371.82|11371.82|11367.42|11367.42|0
1627378170000|2021-07-27 09:29:30|11373.4|11373.4|11373.4|11373.4|11373.4|11373.4|11373.4|11373.4|0
1627378190000|2021-07-27 09:29:50|11371.82|11371.82|11371.82|11371.82|11371.82|11371.82|11371.82|11371.82|0
1627378200000|2021-07-27 09:30:00|11372.92|11372.92|11372.92|11372.92|11372.92|11372.92|11372.92|11372.92|0
1627378260000|2021-07-27 09:31:00|11377.68|11377.68|11381.53|11381.53|11381.53|11381.53|11377.68|11377.68|0
1627378270000|2021-07-27 09:31:10|11379.95|11379.95|11379.95|11379.95|11379.95|11379.95|11379.95|11379.95|0
1627378300000|2021-07-27 09:31:40|11379.46|11379.46|11379.46|11379.46|11379.46|11379.46|11379.46|11379.46|0
1627378320000|2021-07-27 09:32:00|11380.58|11380.58|11378.99|11378.99|11380.58|11380.58|11378.99|11378.99|0
1627378360000|2021-07-27 09:32:40|11383.75|11383.75|11380.58|11380.58|11383.75|11383.75|11380.58|11380.58|0
1627378370000|2021-07-27 09:32:50|11379.46|11379.46|11379.46|11379.46|11379.46|11379.46|11379.46|11379.46|0
1627378390000|2021-07-27 09:33:10|11377.88|11377.88|11377.88|11377.88|11377.88|11377.88|11377.88|11377.88|0
1627378400000|2021-07-27 09:33:20|11376.29|11376.29|11376.29|11376.29|11376.29|11376.29|11376.29|11376.29|0
1627378420000|2021-07-27 09:33:40|11377.75|11377.75|11379.84|11379.84|11379.84|11379.84|11377.75|11377.75|0
1627378430000|2021-07-27 09:33:50|11381.42|11381.42|11381.42|11381.42|11381.42|11381.42|11381.42|11381.42|0
1627378500000|2021-07-27 09:35:00|11381.91|11381.91|11381.91|11381.91|11381.91|11381.91|11381.91|11381.91|0
1627378530000|2021-07-27 09:35:30|11382.76|11382.76|11383.49|11383.49|11383.49|11383.49|11382.76|11382.76|0
1627378550000|2021-07-27 09:35:50|11384.62|11384.62|11384.62|11384.62|11384.62|11384.62|11384.62|11384.62|0
1627378580000|2021-07-27 09:36:20|11385.34|11385.34|11388.52|11388.52|11388.52|11388.52|11385.34|11385.34|0
1627378610000|2021-07-27 09:36:50|11386.93|11386.93|11385.47|11385.47|11386.93|11386.93|11385.47|11385.47|0
1627378620000|2021-07-27 09:37:00|11387.06|11387.06|11387.06|11387.06|11387.06|11387.06|11387.06|11387.06|0
1627378650000|2021-07-27 09:37:30|11387.54|11387.54|11387.54|11387.54|11387.54|11387.54|11387.54|11387.54|0
1627378660000|2021-07-27 09:37:40|11388.72|11388.72|11390.31|11390.31|11390.31|11390.31|11388.72|11388.72|0
1627378670000|2021-07-27 09:37:50|11391.17|11391.17|11391.17|11391.17|11391.17|11391.17|11391.17|11391.17|0
1627378700000|2021-07-27 09:38:20|11391.9|11391.9|11391.9|11391.9|11391.9|11391.9|11391.9|11391.9|0
1627378730000|2021-07-27 09:38:50|11393.02|11393.02|11394.03|11394.03|11394.03|11394.03|11393.02|11393.02|0
1627378760000|2021-07-27 09:39:20|11395.62|11395.62|11395.62|11395.62|11395.62|11395.62|11395.62|11395.62|0
1627378780000|2021-07-27 09:39:40|11395.33|11395.33|11395.33|11395.33|11395.33|11395.33|11395.33|11395.33|0
1627378820000|2021-07-27 09:40:20|11394.6|11394.6|11394.6|11394.6|11394.6|11394.6|11394.6|11394.6|0
1627378920000|2021-07-27 09:42:00|11396.83|11396.83|11396.83|11396.83|11396.83|11396.83|11396.83|11396.83|0
1627379010000|2021-07-27 09:43:30|11396.54|11396.54|11396.54|11396.54|11396.54|11396.54|11396.54|11396.54|0
1627379040000|2021-07-27 09:44:00|11395.42|11395.42|11395.42|11395.42|11395.42|11395.42|11395.42|11395.42|0
1627379080000|2021-07-27 09:44:40|11394.3|11394.3|11394.3|11394.3|11394.3|11394.3|11394.3|11394.3|0
1627379160000|2021-07-27 09:46:00|11391.13|11391.13|11391.13|11391.13|11391.13|11391.13|11391.13|11391.13|0
1627379210000|2021-07-27 09:46:50|11391.61|11391.61|11391.61|11391.61|11391.61|11391.61|11391.61|11391.61|0
1627379230000|2021-07-27 09:47:10|11392.09|11392.09|11392.09|11392.09|11392.09|11392.09|11392.09|11392.09|0
1627379250000|2021-07-27 09:47:30|11392.66|11392.66|11393.14|11393.14|11393.14|11393.14|11392.66|11392.66|0
1627379340000|2021-07-27 09:49:00|11392.42|11392.42|11392.42|11392.42|11392.42|11392.42|11392.42|11392.42|0
1627379350000|2021-07-27 09:49:10|11392.13|11392.13|11392.13|11392.13|11392.13|11392.13|11392.13|11392.13|0
1627379360000|2021-07-27 09:49:20|11393.72|11393.72|11392.13|11392.13|11393.72|11393.72|11392.13|11392.13|0
1627379370000|2021-07-27 09:49:30|11390.54|11390.54|11390.54|11390.54|11390.54|11390.54|11390.54|11390.54|0
1627379420000|2021-07-27 09:50:20|11392.13|11392.13|11393.72|11393.72|11393.72|11393.72|11392.13|11392.13|0
1627379440000|2021-07-27 09:50:40|11394|11394|11394|11394|11394|11394|11394|11394|0
1627379490000|2021-07-27 09:51:30|11393.52|11393.52|11393.52|11393.52|11393.52|11393.52|11393.52|11393.52|0
1627379510000|2021-07-27 09:51:50|11393.23|11393.23|11393.23|11393.23|11393.23|11393.23|11393.23|11393.23|0
1627379520000|2021-07-27 09:52:00|11392.77|11392.77|11393.73|11393.73|11395.32|11395.32|11392.77|11392.77|0
1627379550000|2021-07-27 09:52:30|11393.45|11393.45|11393.45|11393.45|11393.45|11393.45|11393.45|11393.45|0
1627379560000|2021-07-27 09:52:40|11394.02|11394.02|11394.02|11394.02|11394.02|11394.02|11394.02|11394.02|0
1627379580000|2021-07-27 09:53:00|11395.16|11395.16|11395.16|11395.16|11395.16|11395.16|11395.16|11395.16|0
1627379600000|2021-07-27 09:53:20|11395.45|11395.45|11395.45|11395.45|11395.45|11395.45|11395.45|11395.45|0
1627379630000|2021-07-27 09:53:50|11395.93|11395.93|11395.93|11395.93|11395.93|11395.93|11395.93|11395.93|0
1627379650000|2021-07-27 09:54:10|11395.45|11395.45|11395.45|11395.45|11395.45|11395.45|11395.45|11395.45|0
1627379660000|2021-07-27 09:54:20|11397.04|11397.04|11397.04|11397.04|11397.04|11397.04|11397.04|11397.04|0
1627379670000|2021-07-27 09:54:30|11396.46|11396.46|11394.3|11394.3|11396.46|11396.46|11394.3|11394.3|0
1627379830000|2021-07-27 09:57:10|11392.72|11392.72|11392.72|11392.72|11392.72|11392.72|11392.72|11392.72|0
1627379860000|2021-07-27 09:57:40|11394.3|11394.3|11392.72|11392.72|11394.3|11394.3|11392.72|11392.72|0
1627379900000|2021-07-27 09:58:20|11393.2|11393.2|11393.2|11393.2|11393.2|11393.2|11393.2|11393.2|0
1627379910000|2021-07-27 09:58:30|11394.79|11394.79|11394.79|11394.79|11394.79|11394.79|11394.79|11394.79|0
1627379960000|2021-07-27 09:59:20|11395.75|11395.75|11395.75|11395.75|11395.75|11395.75|11395.75|11395.75|0
1627379980000|2021-07-27 09:59:40|11397.34|11397.34|11397.34|11397.34|11397.34|11397.34|11397.34|11397.34|0
1627379990000|2021-07-27 09:59:50|11397.91|11397.91|11397.62|11397.62|11397.91|11397.91|11397.62|11397.62|0
1627380000000|2021-07-27 10:00:00|11399.21|11399.21|11399.21|11399.21|11399.21|11399.21|11399.21|11399.21|0
1627380060000|2021-07-27 10:01:00|11400.8|11400.8|11400.07|11400.07|11400.8|11400.8|11400.07|11400.07|0
1627380090000|2021-07-27 10:01:30|11400.8|11400.8|11400.8|11400.8|11400.8|11400.8|11400.8|11400.8|0
1627380110000|2021-07-27 10:01:50|11402.38|11402.38|11403.97|11403.97|11403.97|11403.97|11402.38|11402.38|0
1627380120000|2021-07-27 10:02:00|11405.55|11405.55|11403.97|11403.97|11405.55|11405.55|11403.97|11403.97|0
1627380130000|2021-07-27 10:02:10|11402.38|11402.38|11402.38|11402.38|11402.38|11402.38|11402.38|11402.38|0
1627380160000|2021-07-27 10:02:40|11403.11|11403.11|11403.97|11403.97|11403.97|11403.97|11403.11|11403.11|0
1627380240000|2021-07-27 10:04:00|11404.7|11404.7|11403.11|11403.11|11404.7|11404.7|11403.11|11403.11|0
1627380260000|2021-07-27 10:04:20|11401.53|11401.53|11401.53|11401.53|11401.53|11401.53|11401.53|11401.53|0
1627380270000|2021-07-27 10:04:30|11402.26|11402.26|11402.26|11402.26|11402.26|11402.26|11402.26|11402.26|0
1627380280000|2021-07-27 10:04:40|11403.84|11403.84|11409.14|11409.14|11409.14|11409.14|11403.84|11403.84|0
1627380310000|2021-07-27 10:05:10|11408.65|11408.65|11408.65|11408.65|11408.65|11408.65|11408.65|11408.65|0
1627380340000|2021-07-27 10:05:40|11409.23|11409.23|11408.94|11408.94|11409.23|11409.23|11408.94|11408.94|0
1627380370000|2021-07-27 10:06:10|11409.67|11409.67|11409.67|11409.67|11409.67|11409.67|11409.67|11409.67|0
1627380440000|2021-07-27 10:07:20|11408.94|11408.94|11408.21|11408.21|11408.94|11408.94|11408.21|11408.21|0
1627380480000|2021-07-27 10:08:00|11408.5|11408.5|11408.5|11408.5|11408.5|11408.5|11408.5|11408.5|0
1627380500000|2021-07-27 10:08:20|11408.98|11408.98|11408.98|11408.98|11408.98|11408.98|11408.98|11408.98|0
1627380540000|2021-07-27 10:09:00|11409.71|11409.71|11409.23|11409.23|11409.71|11409.71|11409.23|11409.23|0
1627380560000|2021-07-27 10:09:20|11406.05|11406.05|11407.64|11407.64|11407.64|11407.64|11406.05|11406.05|0
1627380570000|2021-07-27 10:09:30|11408.76|11408.76|11408.76|11408.76|11408.76|11408.76|11408.76|11408.76|0
1627380580000|2021-07-27 10:09:40|11405.59|11405.59|11405.59|11405.59|11405.59|11405.59|11405.59|11405.59|0
1627380590000|2021-07-27 10:09:50|11404|11404|11404|11404|11404|11404|11404|11404|0
1627380600000|2021-07-27 10:10:00|11404.49|11404.49|11404.49|11404.49|11404.49|11404.49|11404.49|11404.49|0
1627380640000|2021-07-27 10:10:40|11405.61|11405.61|11405.61|11405.61|11405.61|11405.61|11405.61|11405.61|0
1627380650000|2021-07-27 10:10:50|11407.19|11407.19|11407.48|11407.48|11407.48|11407.48|11407.19|11407.19|0
1627380680000|2021-07-27 10:11:20|11406.75|11406.75|11406.75|11406.75|11406.75|11406.75|11406.75|11406.75|0
1627380770000|2021-07-27 10:12:50|11406.27|11406.27|11404.57|11404.57|11406.27|11406.27|11404.57|11404.57|0
1627380780000|2021-07-27 10:13:00|11403.45|11403.45|11403.45|11403.45|11403.45|11403.45|11403.45|11403.45|0
1627380790000|2021-07-27 10:13:10|11402.68|11402.68|11399.49|11399.49|11402.68|11402.68|11399.49|11399.49|0
1627380800000|2021-07-27 10:13:20|11398.76|11398.76|11398.76|11398.76|11398.76|11398.76|11398.76|11398.76|0
1627380830000|2021-07-27 10:13:50|11398.48|11398.48|11398.48|11398.48|11398.48|11398.48|11398.48|11398.48|0
1627380840000|2021-07-27 10:14:00|11396.89|11396.89|11396.89|11396.89|11396.89|11396.89|11396.89|11396.89|0
1627380850000|2021-07-27 10:14:10|11396.16|11396.16|11395.43|11395.43|11396.16|11396.16|11395.43|11395.43|0
1627380900000|2021-07-27 10:15:00|11395.72|11395.72|11395.72|11395.72|11395.72|11395.72|11395.72|11395.72|0
1627380920000|2021-07-27 10:15:20|11396.29|11396.29|11396.29|11396.29|11396.29|11396.29|11396.29|11396.29|0
1627380960000|2021-07-27 10:16:00|11397.88|11397.88|11397.88|11397.88|11397.88|11397.88|11397.88|11397.88|0
1627380970000|2021-07-27 10:16:10|11398.84|11398.84|11398.84|11398.84|11398.84|11398.84|11398.84|11398.84|0
1627380980000|2021-07-27 10:16:20|11397.72|11397.72|11398.2|11398.2|11398.2|11398.2|11397.72|11397.72|0
1627381020000|2021-07-27 10:17:00|11398.69|11398.69|11397.58|11397.58|11399.17|11399.17|11397.58|11397.58|0
1627381040000|2021-07-27 10:17:20|11396.62|11396.62|11396.62|11396.62|11396.62|11396.62|11396.62|11396.62|0
1627381050000|2021-07-27 10:17:30|11395.03|11395.03|11395.03|11395.03|11395.03|11395.03|11395.03|11395.03|0
1627381060000|2021-07-27 10:17:40|11394.55|11394.55|11394.55|11394.55|11394.55|11394.55|11394.55|11394.55|0
1627381110000|2021-07-27 10:18:30|11395.03|11395.03|11395.03|11395.03|11395.03|11395.03|11395.03|11395.03|0
1627381320000|2021-07-27 10:22:00|11396.62|11396.62|11396.62|11396.62|11396.62|11396.62|11396.62|11396.62|0
1627381340000|2021-07-27 10:22:20|11397.21|11397.21|11397.21|11397.21|11397.21|11397.21|11397.21|11397.21|0
1627381350000|2021-07-27 10:22:30|11398.79|11398.79|11400.25|11400.25|11400.25|11400.25|11398.79|11398.79|0
1627381360000|2021-07-27 10:22:40|11400.74|11400.74|11400.74|11400.74|11400.74|11400.74|11400.74|11400.74|0
1627381380000|2021-07-27 10:23:00|11400.25|11400.25|11400.25|11400.25|11400.25|11400.25|11400.25|11400.25|0
1627381390000|2021-07-27 10:23:10|11400.83|11400.83|11401.95|11401.95|11401.95|11401.95|11400.83|11400.83|0
1627381460000|2021-07-27 10:24:20|11402.81|11402.81|11402.81|11402.81|11402.81|11402.81|11402.81|11402.81|0
1627381540000|2021-07-27 10:25:40|11403.29|11403.29|11403.29|11403.29|11403.29|11403.29|11403.29|11403.29|0
1627381550000|2021-07-27 10:25:50|11402.81|11402.81|11402.81|11402.81|11402.81|11402.81|11402.81|11402.81|0
1627381580000|2021-07-27 10:26:20|11403.4|11403.4|11404.98|11404.98|11404.98|11404.98|11403.4|11403.4|0
1627381590000|2021-07-27 10:26:30|11405.47|11405.47|11405.47|11405.47|11405.47|11405.47|11405.47|11405.47|0
1627381620000|2021-07-27 10:27:00|11404.34|11404.34|11404.34|11404.34|11404.34|11404.34|11404.34|11404.34|0
1627381700000|2021-07-27 10:28:20|11407.52|11407.52|11407.52|11407.52|11407.52|11407.52|11407.52|11407.52|0
1627381710000|2021-07-27 10:28:30|11406.33|11406.33|11405.74|11405.74|11406.33|11406.33|11405.74|11405.74|0
1627381730000|2021-07-27 10:28:50|11406.71|11406.71|11407.67|11407.67|11407.67|11407.67|11406.71|11406.71|0
1627381750000|2021-07-27 10:29:10|11408.53|11408.53|11409.67|11409.67|11409.67|11409.67|11408.53|11408.53|0
1627381770000|2021-07-27 10:29:30|11409.19|11409.19|11409.19|11409.19|11409.19|11409.19|11409.19|11409.19|0
1627381790000|2021-07-27 10:29:50|11408.6|11408.6|11408.6|11408.6|11408.6|11408.6|11408.6|11408.6|0
1627381810000|2021-07-27 10:30:10|11409.33|11409.33|11409.33|11409.33|11409.33|11409.33|11409.33|11409.33|0
1627381860000|2021-07-27 10:31:00|11412.66|11412.66|11413.15|11413.15|11413.15|11413.15|11412.66|11412.66|0
1627381870000|2021-07-27 10:31:10|11412.66|11412.66|11412.66|11412.66|11412.66|11412.66|11412.66|11412.66|0
1627381890000|2021-07-27 10:31:30|11415.84|11415.84|11416.32|11416.32|11416.32|11416.32|11415.84|11415.84|0
1627381940000|2021-07-27 10:32:20|11417.05|11417.05|11417.05|11417.05|11417.05|11417.05|11417.05|11417.05|0
1627381950000|2021-07-27 10:32:30|11417.78|11417.78|11417.78|11417.78|11417.78|11417.78|11417.78|11417.78|0
1627381990000|2021-07-27 10:33:10|11417.19|11417.19|11417.19|11417.19|11417.19|11417.19|11417.19|11417.19|0
1627382020000|2021-07-27 10:33:40|11415.6|11415.6|11415.6|11415.6|11415.6|11415.6|11415.6|11415.6|0
1627382040000|2021-07-27 10:34:00|11415.12|11415.12|11413.25|11413.25|11415.12|11415.12|11413.25|11413.25|0
1627382050000|2021-07-27 10:34:10|11412.76|11412.76|11412.03|11412.03|11412.76|11412.76|11412.03|11412.03|0
1627382080000|2021-07-27 10:34:40|11412.76|11412.76|11412.76|11412.76|11412.76|11412.76|11412.76|11412.76|0
1627382090000|2021-07-27 10:34:50|11413.49|11413.49|11413.49|11413.49|11413.49|11413.49|11413.49|11413.49|0
1627382100000|2021-07-27 10:35:00|11413.98|11413.98|11414.46|11414.46|11414.46|11414.46|11413.98|11413.98|0
1627382110000|2021-07-27 10:35:10|11415.92|11415.92|11415.92|11415.92|11415.92|11415.92|11415.92|11415.92|0
1627382120000|2021-07-27 10:35:20|11416.65|11416.65|11416.65|11416.65|11416.65|11416.65|11416.65|11416.65|0
1627382130000|2021-07-27 10:35:30|11415.92|11415.92|11416.65|11416.65|11416.65|11416.65|11415.19|11415.19|0
1627382150000|2021-07-27 10:35:50|11418.23|11418.23|11418.23|11418.23|11418.23|11418.23|11418.23|11418.23|0
1627382160000|2021-07-27 10:36:00|11418.71|11418.71|11418.71|11418.71|11418.71|11418.71|11418.71|11418.71|0
1627382180000|2021-07-27 10:36:20|11419.2|11419.2|11420.32|11420.32|11420.32|11420.32|11419.2|11419.2|0
1627382200000|2021-07-27 10:36:40|11419.84|11419.84|11419.84|11419.84|11419.84|11419.84|11419.84|11419.84|0
1627382220000|2021-07-27 10:37:00|11421.42|11421.42|11421.42|11421.42|11421.42|11421.42|11421.42|11421.42|0
1627382240000|2021-07-27 10:37:20|11420.3|11420.3|11420.3|11420.3|11420.3|11420.3|11420.3|11420.3|0
1627382310000|2021-07-27 10:38:30|11420.78|11420.78|11420.78|11420.78|11420.78|11420.78|11420.78|11420.78|0
1627382340000|2021-07-27 10:39:00|11421.35|11421.35|11423.58|11423.58|11423.58|11423.58|11421.35|11421.35|0
1627382350000|2021-07-27 10:39:10|11422.47|11422.47|11422.47|11422.47|11422.47|11422.47|11422.47|11422.47|0
1627382360000|2021-07-27 10:39:20|11424.05|11424.05|11422.59|11422.59|11424.05|11424.05|11422.59|11422.59|0
1627382420000|2021-07-27 10:40:20|11421.86|11421.86|11421.86|11421.86|11421.86|11421.86|11421.86|11421.86|0
1627382550000|2021-07-27 10:42:30|11422.98|11422.98|11422.98|11422.98|11422.98|11422.98|11422.98|11422.98|0
1627382660000|2021-07-27 10:44:20|11424.57|11424.57|11424.57|11424.57|11424.57|11424.57|11424.57|11424.57|0
1627382690000|2021-07-27 10:44:50|11425.05|11425.05|11425.05|11425.05|11425.05|11425.05|11425.05|11425.05|0
1627382700000|2021-07-27 10:45:00|11425.34|11425.34|11425.63|11425.63|11425.63|11425.63|11425.34|11425.34|0
1627382760000|2021-07-27 10:46:00|11424.04|11424.04|11424.04|11424.04|11424.04|11424.04|11424.04|11424.04|0
1627382770000|2021-07-27 10:46:10|11423.47|11423.47|11424.2|11424.2|11424.2|11424.2|11423.47|11423.47|0
1627382780000|2021-07-27 10:46:20|11422.61|11422.61|11422.61|11422.61|11422.61|11422.61|11422.61|11422.61|0
1627382790000|2021-07-27 10:46:30|11423.09|11423.09|11422.81|11422.81|11423.09|11423.09|11422.81|11422.81|0
1627382800000|2021-07-27 10:46:40|11423.09|11423.09|11423.09|11423.09|11423.09|11423.09|11423.09|11423.09|0
1627382910000|2021-07-27 10:48:30|11423.57|11423.57|11423.57|11423.57|11423.57|11423.57|11423.57|11423.57|0
1627382940000|2021-07-27 10:49:00|11421.99|11421.99|11421.99|11421.99|11421.99|11421.99|11421.99|11421.99|0
1627383020000|2021-07-27 10:50:20|11423.57|11423.57|11423.57|11423.57|11423.57|11423.57|11423.57|11423.57|0
1627383080000|2021-07-27 10:51:20|11423.09|11423.09|11423.09|11423.09|11423.09|11423.09|11423.09|11423.09|0
1627383090000|2021-07-27 10:51:30|11422.61|11422.61|11422.61|11422.61|11422.61|11422.61|11422.61|11422.61|0
1627383120000|2021-07-27 10:52:00|11423.09|11423.09|11423.09|11423.09|11423.09|11423.09|11423.09|11423.09|0
1627383130000|2021-07-27 10:52:10|11422.81|11422.81|11422.32|11422.32|11422.81|11422.81|11422.32|11422.32|0
1627383160000|2021-07-27 10:52:40|11420.08|11420.08|11420.08|11420.08|11420.08|11420.08|11420.08|11420.08|0
1627383170000|2021-07-27 10:52:50|11421.2|11421.2|11421.2|11421.2|11421.2|11421.2|11421.2|11421.2|0
1627383200000|2021-07-27 10:53:20|11422.32|11422.32|11422.32|11422.32|11422.32|11422.32|11422.32|11422.32|0
1627383280000|2021-07-27 10:54:40|11422.81|11422.81|11422.81|11422.81|11422.81|11422.81|11422.81|11422.81|0
1627383300000|2021-07-27 10:55:00|11423.29|11423.29|11423.29|11423.29|11423.29|11423.29|11423.29|11423.29|0
1627383320000|2021-07-27 10:55:20|11424.87|11424.87|11426|11426|11426|11426|11424.87|11424.87|0
1627383380000|2021-07-27 10:56:20|11425.14|11425.14|11424.66|11424.66|11425.14|11425.14|11424.66|11424.66|0
1627383390000|2021-07-27 10:56:30|11424.37|11424.37|11424.37|11424.37|11424.37|11424.37|11424.37|11424.37|0
1627383400000|2021-07-27 10:56:40|11424.85|11424.85|11424.85|11424.85|11424.85|11424.85|11424.85|11424.85|0
1627383420000|2021-07-27 10:57:00|11425.42|11425.42|11425.42|11425.42|11425.42|11425.42|11425.42|11425.42|0
1627383470000|2021-07-27 10:57:50|11425.91|11425.91|11430.66|11430.66|11430.66|11430.66|11425.91|11425.91|0
1627383480000|2021-07-27 10:58:00|11430.95|11430.95|11429.36|11429.36|11430.95|11430.95|11429.36|11429.36|0
1627383500000|2021-07-27 10:58:20|11427.78|11427.78|11427.78|11427.78|11427.78|11427.78|11427.78|11427.78|0
1627383510000|2021-07-27 10:58:30|11429.36|11429.36|11429.36|11429.36|11429.36|11429.36|11429.36|11429.36|0
1627383540000|2021-07-27 10:59:00|11429.85|11429.85|11429.85|11429.85|11429.85|11429.85|11429.85|11429.85|0
1627383550000|2021-07-27 10:59:10|11431.31|11431.31|11431.31|11431.31|11431.31|11431.31|11431.31|11431.31|0
1627383560000|2021-07-27 10:59:20|11432.89|11432.89|11433.62|11433.62|11433.62|11433.62|11432.89|11432.89|0
1627383590000|2021-07-27 10:59:50|11434.1|11434.1|11434.1|11434.1|11434.1|11434.1|11434.1|11434.1|0
1627383600000|2021-07-27 11:00:00|11435.22|11435.22|11434.59|11434.59|11435.22|11435.22|11434.1|11434.1|0
1627383650000|2021-07-27 11:00:50|11436.17|11436.17|11436.17|11436.17|11436.17|11436.17|11436.17|11436.17|0
1627383760000|2021-07-27 11:02:40|11434.59|11434.59|11434.59|11434.59|11434.59|11434.59|11434.59|11434.59|0
1627383780000|2021-07-27 11:03:00|11434.1|11434.1|11434.1|11434.1|11434.1|11434.1|11434.1|11434.1|0
1627383790000|2021-07-27 11:03:10|11434.83|11434.83|11434.83|11434.83|11434.83|11434.83|11434.83|11434.83|0
1627383820000|2021-07-27 11:03:40|11436.42|11436.42|11436.42|11436.42|11436.42|11436.42|11436.42|11436.42|0
1627383840000|2021-07-27 11:04:00|11437.53|11437.53|11437.53|11437.53|11437.53|11437.53|11437.53|11437.53|0
1627383860000|2021-07-27 11:04:20|11438.67|11438.67|11438.96|11438.96|11438.96|11438.96|11438.67|11438.67|0
1627383870000|2021-07-27 11:04:30|11440.55|11440.55|11440.55|11440.55|11440.55|11440.55|11440.55|11440.55|0
1627383900000|2021-07-27 11:05:00|11441.67|11441.67|11443.25|11443.25|11443.25|11443.25|11441.67|11441.67|0
1627383930000|2021-07-27 11:05:30|11444.38|11444.38|11444.38|11444.38|11444.38|11444.38|11444.38|11444.38|0
1627383990000|2021-07-27 11:06:30|11445.96|11445.96|11446.69|11446.69|11446.69|11446.69|11445.96|11445.96|0
1627384000000|2021-07-27 11:06:40|11445.57|11445.57|11445.57|11445.57|11445.57|11445.57|11445.57|11445.57|0
1627384010000|2021-07-27 11:06:50|11447.03|11447.03|11446.3|11446.3|11447.03|11447.03|11446.3|11446.3|0
1627384030000|2021-07-27 11:07:10|11447.03|11447.03|11447.76|11447.76|11447.76|11447.76|11447.03|11447.03|0
1627384040000|2021-07-27 11:07:20|11449.34|11449.34|11451.36|11451.36|11451.36|11451.36|11449.34|11449.34|0
1627384060000|2021-07-27 11:07:40|11452.95|11452.95|11452.95|11452.95|11452.95|11452.95|11452.95|11452.95|0
1627384070000|2021-07-27 11:07:50|11451.36|11451.36|11450.63|11450.63|11451.36|11451.36|11450.63|11450.63|0
1627384080000|2021-07-27 11:08:00|11452.22|11452.22|11453.81|11453.81|11453.81|11453.81|11452.22|11452.22|0
1627384100000|2021-07-27 11:08:20|11454.29|11454.29|11454.29|11454.29|11454.29|11454.29|11454.29|11454.29|0
1627384110000|2021-07-27 11:08:30|11455.41|11455.41|11455.41|11455.41|11455.41|11455.41|11455.41|11455.41|0
1627384120000|2021-07-27 11:08:40|11453.82|11453.82|11453.82|11453.82|11453.82|11453.82|11453.82|11453.82|0
1627384230000|2021-07-27 11:10:30|11455.28|11455.28|11452.24|11452.24|11455.28|11455.28|11452.24|11452.24|0
1627384240000|2021-07-27 11:10:40|11453.7|11453.7|11453.7|11453.7|11453.7|11453.7|11452.24|11452.24|0
1627384320000|2021-07-27 11:12:00|11454.82|11454.82|11454.82|11454.82|11454.82|11454.82|11454.82|11454.82|0
1627384350000|2021-07-27 11:12:30|11459.58|11459.58|11459.58|11459.58|11459.58|11459.58|11457.99|11457.99|0
1627384370000|2021-07-27 11:12:50|11457.99|11457.99|11456.4|11456.4|11457.99|11457.99|11456.4|11456.4|0
1627384390000|2021-07-27 11:13:10|11457.4|11457.4|11457.4|11457.4|11457.4|11457.4|11457.4|11457.4|0
1627384560000|2021-07-27 11:16:00|11458.13|11458.13|11456.92|11456.92|11458.13|11458.13|11456.92|11456.92|0
1627384600000|2021-07-27 11:16:40|11457.4|11457.4|11457.4|11457.4|11457.4|11457.4|11457.4|11457.4|0
1627384620000|2021-07-27 11:17:00|11458.53|11458.53|11458.53|11458.53|11458.53|11458.53|11458.53|11458.53|0
1627384760000|2021-07-27 11:19:20|11457.8|11457.8|11457.07|11457.07|11457.8|11457.8|11457.07|11457.07|0
1627384840000|2021-07-27 11:20:40|11456.34|11456.34|11456.34|11456.34|11456.34|11456.34|11456.34|11456.34|0
1627384850000|2021-07-27 11:20:50|11457.92|11457.92|11457.92|11457.92|11457.92|11457.92|11457.92|11457.92|0
1627384860000|2021-07-27 11:21:00|11458.41|11458.41|11457.92|11457.92|11458.41|11458.41|11457.92|11457.92|0
1627384870000|2021-07-27 11:21:10|11456.8|11456.8|11456.8|11456.8|11456.8|11456.8|11456.8|11456.8|0
1627384900000|2021-07-27 11:21:40|11456.32|11456.32|11456.32|11456.32|11456.32|11456.32|11456.32|11456.32|0
1627384910000|2021-07-27 11:21:50|11454.73|11454.73|11454.73|11454.73|11454.73|11454.73|11454.73|11454.73|0
1627384920000|2021-07-27 11:22:00|11455.22|11455.22|11455.22|11455.22|11455.22|11455.22|11455.22|11455.22|0
1627384930000|2021-07-27 11:22:10|11454.73|11454.73|11454.73|11454.73|11454.73|11454.73|11454.73|11454.73|0
1627384940000|2021-07-27 11:22:20|11454.25|11454.25|11454.25|11454.25|11454.25|11454.25|11454.25|11454.25|0
1627384970000|2021-07-27 11:22:50|11454.98|11454.98|11454.5|11454.5|11454.98|11454.98|11454.5|11454.5|0
1627384980000|2021-07-27 11:23:00|11454.02|11454.02|11454.02|11454.02|11454.02|11454.02|11454.02|11454.02|0
1627385000000|2021-07-27 11:23:20|11453.29|11453.29|11453.29|11453.29|11453.29|11453.29|11453.29|11453.29|0
1627385040000|2021-07-27 11:24:00|11454.02|11454.02|11454.02|11454.02|11454.02|11454.02|11454.02|11454.02|0
1627385050000|2021-07-27 11:24:10|11455.2|11455.2|11455.2|11455.2|11455.2|11455.2|11455.2|11455.2|0
1627385090000|2021-07-27 11:24:50|11453.61|11453.61|11453.61|11453.61|11453.61|11453.61|11453.61|11453.61|0
1627385110000|2021-07-27 11:25:10|11452.03|11452.03|11452.03|11452.03|11452.03|11452.03|11452.03|11452.03|0
1627385250000|2021-07-27 11:27:30|11451.55|11451.55|11451.55|11451.55|11451.55|11451.55|11451.55|11451.55|0
1627385290000|2021-07-27 11:28:10|11452.28|11452.28|11452.28|11452.28|11452.28|11452.28|11452.28|11452.28|0
1627385400000|2021-07-27 11:30:00|11453.24|11453.24|11453.24|11453.24|11453.24|11453.24|11453.24|11453.24|0
1627385490000|2021-07-27 11:31:30|11456.41|11456.41|11456.41|11456.41|11456.41|11456.41|11456.41|11456.41|0
1627385500000|2021-07-27 11:31:40|11456.89|11456.89|11456.89|11456.89|11456.89|11456.89|11456.89|11456.89|0
1627385550000|2021-07-27 11:32:30|11458.02|11458.02|11458.02|11458.02|11458.02|11458.02|11458.02|11458.02|0
1627385600000|2021-07-27 11:33:20|11458.5|11458.5|11458.02|11458.02|11458.5|11458.5|11458.02|11458.02|0
1627385630000|2021-07-27 11:33:50|11457.53|11457.53|11457.53|11457.53|11457.53|11457.53|11457.53|11457.53|0
1627385660000|2021-07-27 11:34:20|11458.99|11458.99|11459.72|11459.72|11459.72|11459.72|11458.99|11458.99|0
1627385670000|2021-07-27 11:34:30|11458.99|11458.99|11458.99|11458.99|11458.99|11458.99|11458.99|11458.99|0
1627385700000|2021-07-27 11:35:00|11459.96|11459.96|11459.96|11459.96|11459.96|11459.96|11459.96|11459.96|0
1627385770000|2021-07-27 11:36:10|11461.54|11461.54|11461.54|11461.54|11461.54|11461.54|11461.54|11461.54|0
1627385800000|2021-07-27 11:36:40|11462.66|11462.66|11462.66|11462.66|11462.66|11462.66|11462.66|11462.66|0
1627385820000|2021-07-27 11:37:00|11463.78|11463.78|11463.78|11463.78|11463.78|11463.78|11463.78|11463.78|0
1627385910000|2021-07-27 11:38:30|11464.5|11464.5|11464.5|11464.5|11464.5|11464.5|11464.5|11464.5|0
1627385970000|2021-07-27 11:39:30|11466.09|11466.09|11466.09|11466.09|11466.09|11466.09|11466.09|11466.09|0
1627385980000|2021-07-27 11:39:40|11463.39|11463.39|11463.87|11463.87|11463.87|11463.87|11463.39|11463.39|0
1627385990000|2021-07-27 11:39:50|11462.76|11462.76|11462.76|11462.76|11462.76|11462.76|11462.76|11462.76|0
1627386030000|2021-07-27 11:40:30|11462.04|11462.04|11461.56|11461.56|11462.04|11462.04|11461.56|11461.56|0
1627386040000|2021-07-27 11:40:40|11459.98|11459.98|11459.98|11459.98|11459.98|11459.98|11459.98|11459.98|0
1627386140000|2021-07-27 11:42:20|11460.69|11460.69|11460.69|11460.69|11460.69|11460.69|11460.69|11460.69|0
1627386200000|2021-07-27 11:43:20|11461.66|11461.66|11461.66|11461.66|11461.66|11461.66|11461.66|11461.66|0
1627386240000|2021-07-27 11:44:00|11462.78|11462.78|11462.78|11462.78|11462.78|11462.78|11462.78|11462.78|0
1627386300000|2021-07-27 11:45:00|11460.53|11460.53|11460.53|11460.53|11460.53|11460.53|11460.53|11460.53|0
1627386350000|2021-07-27 11:45:50|11461.02|11461.02|11463.74|11463.74|11463.74|11463.74|11461.02|11461.02|0
1627386360000|2021-07-27 11:46:00|11464.71|11464.71|11464.22|11464.22|11464.71|11464.71|11464.22|11464.22|0
1627386370000|2021-07-27 11:46:10|11465.81|11465.81|11465.81|11465.81|11465.81|11465.81|11465.81|11465.81|0
1627386420000|2021-07-27 11:47:00|11467.4|11467.4|11468.98|11468.98|11468.98|11468.98|11467.4|11467.4|0
1627386450000|2021-07-27 11:47:30|11470.1|11470.1|11470.1|11470.1|11470.1|11470.1|11470.1|11470.1|0
1627386470000|2021-07-27 11:47:50|11468.99|11468.99|11468.99|11468.99|11468.99|11468.99|11468.99|11468.99|0
1627386510000|2021-07-27 11:48:30|11467.41|11467.41|11467.41|11467.41|11467.41|11467.41|11467.41|11467.41|0
1627386540000|2021-07-27 11:49:00|11465.16|11465.16|11465.16|11465.16|11465.16|11465.16|11465.16|11465.16|0
1627386570000|2021-07-27 11:49:30|11468.34|11468.34|11471.99|11471.99|11471.99|11471.99|11468.34|11468.34|0
1627386600000|2021-07-27 11:50:00|11473.1|11473.1|11474.69|11474.69|11474.69|11474.69|11473.1|11473.1|0
1627386610000|2021-07-27 11:50:10|11473.11|11473.11|11473.11|11473.11|11473.11|11473.11|11473.11|11473.11|0
1627386620000|2021-07-27 11:50:20|11472.63|11472.63|11472.14|11472.14|11472.63|11472.63|11472.14|11472.14|0
1627386630000|2021-07-27 11:50:30|11471.43|11471.43|11471.43|11471.43|11471.43|11471.43|11471.43|11471.43|0
1627386680000|2021-07-27 11:51:20|11470.95|11470.95|11470.46|11470.46|11470.95|11470.95|11470.46|11470.46|0
1627386710000|2021-07-27 11:51:50|11465.71|11465.71|11465.71|11465.71|11465.71|11465.71|11465.71|11465.71|0
1627386720000|2021-07-27 11:52:00|11466.42|11466.42|11465.94|11465.94|11466.42|11466.42|11465.94|11465.94|0
1627386730000|2021-07-27 11:52:10|11467.53|11467.53|11467.53|11467.53|11467.53|11467.53|11467.53|11467.53|0
1627386770000|2021-07-27 11:52:50|11466.4|11466.4|11466.4|11466.4|11466.4|11466.4|11466.4|11466.4|0
1627386800000|2021-07-27 11:53:20|11466.89|11466.89|11466.89|11466.89|11466.89|11466.89|11466.89|11466.89|0
1627386900000|2021-07-27 11:55:00|11467.37|11467.37|11467.37|11467.37|11467.37|11467.37|11467.37|11467.37|0
1627386920000|2021-07-27 11:55:20|11468.95|11468.95|11468.95|11468.95|11468.95|11468.95|11468.95|11468.95|0
1627386940000|2021-07-27 11:55:40|11467.37|11467.37|11462.61|11462.61|11467.37|11467.37|11462.61|11462.61|0
1627386950000|2021-07-27 11:55:50|11461.02|11461.02|11461.02|11461.02|11461.02|11461.02|11461.02|11461.02|0
1627386960000|2021-07-27 11:56:00|11465.78|11465.78|11467.37|11467.37|11467.37|11467.37|11465.78|11465.78|0
1627387020000|2021-07-27 11:57:00|11468.95|11468.95|11468.95|11468.95|11468.95|11468.95|11468.95|11468.95|0
1627387080000|2021-07-27 11:58:00|11468.36|11468.36|11468.36|11468.36|11468.36|11468.36|11468.36|11468.36|0
1627387120000|2021-07-27 11:58:40|11469.48|11469.48|11468.36|11468.36|11469.48|11469.48|11468.36|11468.36|0
1627387280000|2021-07-27 12:01:20|11468.85|11468.85|11468.85|11468.85|11468.85|11468.85|11468.85|11468.85|0
1627387300000|2021-07-27 12:01:40|11469.58|11469.58|11469.58|11469.58|11469.58|11469.58|11469.58|11469.58|0
1627387430000|2021-07-27 12:03:50|11470.17|11470.17|11470.76|11470.76|11470.76|11470.76|11470.17|11470.17|0
1627387460000|2021-07-27 12:04:20|11473.93|11473.93|11473.93|11473.93|11473.93|11473.93|11473.93|11473.93|0
1627387500000|2021-07-27 12:05:00|11475.04|11475.04|11475.76|11475.76|11475.76|11475.76|11475.04|11475.04|0
1627387510000|2021-07-27 12:05:10|11476.88|11476.88|11479.59|11479.59|11479.59|11479.59|11476.88|11476.88|0
1627387530000|2021-07-27 12:05:30|11480.07|11480.07|11481.19|11481.19|11481.19|11481.19|11480.07|11480.07|0
1627387540000|2021-07-27 12:05:40|11480.71|11480.71|11480.71|11480.71|11480.71|11480.71|11480.71|11480.71|0
1627387560000|2021-07-27 12:06:00|11481.19|11481.19|11481.19|11481.19|11481.19|11481.19|11481.19|11481.19|0
1627387580000|2021-07-27 12:06:20|11482.15|11482.15|11482.64|11482.64|11482.64|11482.64|11482.15|11482.15|0
1627387610000|2021-07-27 12:06:50|11483.12|11483.12|11483.12|11483.12|11483.12|11483.12|11483.12|11483.12|0
1627387620000|2021-07-27 12:07:00|11482.39|11482.39|11483.97|11483.97|11483.97|11483.97|11482.39|11482.39|0
1627387670000|2021-07-27 12:07:50|11483.49|11483.49|11483.49|11483.49|11483.49|11483.49|11483.49|11483.49|0
1627387700000|2021-07-27 12:08:20|11484.08|11484.08|11484.08|11484.08|11484.08|11484.08|11484.08|11484.08|0
1627387720000|2021-07-27 12:08:40|11485.2|11485.2|11485.2|11485.2|11485.2|11485.2|11485.2|11485.2|0
1627387780000|2021-07-27 12:09:40|11485.93|11485.93|11485.93|11485.93|11485.93|11485.93|11485.93|11485.93|0
1627387870000|2021-07-27 12:11:10|11485.45|11485.45|11485.45|11485.45|11485.45|11485.45|11485.45|11485.45|0
1627388020000|2021-07-27 12:13:40|11484.97|11484.97|11486.09|11486.09|11486.09|11486.09|11484.97|11484.97|0
1627388080000|2021-07-27 12:14:40|11482.92|11482.92|11482.44|11482.44|11482.92|11482.92|11482.44|11482.44|0
1627388090000|2021-07-27 12:14:50|11480.19|11480.19|11479.71|11479.71|11480.19|11480.19|11479.71|11479.71|0
1627388130000|2021-07-27 12:15:30|11481.95|11481.95|11481.95|11481.95|11481.95|11481.95|11481.95|11481.95|0
1627388170000|2021-07-27 12:16:10|11483.54|11483.54|11483.54|11483.54|11483.54|11483.54|11483.54|11483.54|0
1627388240000|2021-07-27 12:17:20|11485.13|11485.13|11486.71|11486.71|11486.71|11486.71|11485.13|11485.13|0
1627388250000|2021-07-27 12:17:30|11485.13|11485.13|11485.13|11485.13|11485.13|11485.13|11485.13|11485.13|0
1627388260000|2021-07-27 12:17:40|11484.01|11484.01|11482.88|11482.88|11484.01|11484.01|11482.88|11482.88|0
1627388290000|2021-07-27 12:18:10|11484.47|11484.47|11484.47|11484.47|11484.47|11484.47|11484.47|11484.47|0
1627388340000|2021-07-27 12:19:00|11482.88|11482.88|11481.3|11481.3|11482.88|11482.88|11481.3|11481.3|0
1627388360000|2021-07-27 12:19:20|11480.19|11480.19|11480.19|11480.19|11480.19|11480.19|11480.19|11480.19|0
1627388370000|2021-07-27 12:19:30|11483.36|11483.36|11483.36|11483.36|11483.36|11483.36|11483.36|11483.36|0
1627388400000|2021-07-27 12:20:00|11480.19|11480.19|11480.19|11480.19|11480.19|11480.19|11480.19|11480.19|0
1627388570000|2021-07-27 12:22:50|11479.46|11479.46|11473.06|11473.06|11479.46|11479.46|11473.06|11473.06|0
1627388580000|2021-07-27 12:23:00|11471.47|11471.47|11470.76|11470.76|11471.47|11471.47|11470.76|11470.76|0
1627388660000|2021-07-27 12:24:20|11472.35|11472.35|11472.35|11472.35|11472.35|11472.35|11472.35|11472.35|0
1627388720000|2021-07-27 12:25:20|11473.93|11473.93|11473.93|11473.93|11473.93|11473.93|11473.93|11473.93|0
1627388740000|2021-07-27 12:25:40|11472.97|11472.97|11471.38|11471.38|11472.97|11472.97|11471.38|11471.38|0
1627388770000|2021-07-27 12:26:10|11469.79|11469.79|11469.79|11469.79|11469.79|11469.79|11469.79|11469.79|0
1627388790000|2021-07-27 12:26:30|11468.68|11468.68|11468.68|11468.68|11468.68|11468.68|11468.68|11468.68|0
1627388850000|2021-07-27 12:27:30|11467.56|11467.56|11464.76|11464.76|11468.68|11468.68|11464.76|11464.76|0
1627388890000|2021-07-27 12:28:10|11465.49|11465.49|11466.09|11466.09|11466.09|11466.09|11465.49|11465.49|0
1627388960000|2021-07-27 12:29:20|11467.67|11467.67|11467.67|11467.67|11467.67|11467.67|11467.67|11467.67|0
1627388980000|2021-07-27 12:29:40|11466.46|11466.46|11466.46|11466.46|11466.46|11466.46|11466.46|11466.46|0
1627389010000|2021-07-27 12:30:10|11464.87|11464.87|11464.87|11464.87|11464.87|11464.87|11464.87|11464.87|0
1627389020000|2021-07-27 12:30:20|11464.14|11464.14|11465.6|11465.6|11465.6|11465.6|11464.14|11464.14|0
1627389120000|2021-07-27 12:32:00|11468.13|11468.13|11467.18|11467.18|11468.77|11468.77|11467.18|11467.18|0
1627389130000|2021-07-27 12:32:10|11466.22|11466.22|11463.17|11463.17|11466.22|11466.22|11463.17|11463.17|0
1627389140000|2021-07-27 12:32:20|11465.07|11465.07|11463.96|11463.96|11465.07|11465.07|11463.96|11463.96|0
1627389170000|2021-07-27 12:32:50|11465.54|11465.54|11465.54|11465.54|11465.54|11465.54|11465.06|11465.06|0
1627389200000|2021-07-27 12:33:20|11466.66|11466.66|11467.79|11467.79|11467.79|11467.79|11466.66|11466.66|0
1627389210000|2021-07-27 12:33:30|11467.19|11467.19|11467.19|11467.19|11467.19|11467.19|11467.19|11467.19|0
1627389310000|2021-07-27 12:35:10|11466.48|11466.48|11466.48|11466.48|11466.48|11466.48|11466.48|11466.48|0
1627389340000|2021-07-27 12:35:40|11467.6|11467.6|11467.6|11467.6|11467.6|11467.6|11467.6|11467.6|0
1627389420000|2021-07-27 12:37:00|11465.36|11465.36|11464.24|11464.24|11465.36|11465.36|11464.24|11464.24|0
1627389510000|2021-07-27 12:38:30|11463.51|11463.51|11463.51|11463.51|11463.51|11463.51|11463.51|11463.51|0
1627389570000|2021-07-27 12:39:30|11464.24|11464.24|11464.24|11464.24|11464.24|11464.24|11464.24|11464.24|0
1627389630000|2021-07-27 12:40:30|11465.36|11465.36|11465.36|11465.36|11465.36|11465.36|11465.36|11465.36|0
1627389710000|2021-07-27 12:41:50|11466.07|11466.07|11466.07|11466.07|11466.07|11466.07|11466.07|11466.07|0
1627389870000|2021-07-27 12:44:30|11466.56|11466.56|11466.56|11466.56|11466.56|11466.56|11466.56|11466.56|0
1627389910000|2021-07-27 12:45:10|11464.97|11464.97|11464.97|11464.97|11464.97|11464.97|11464.97|11464.97|0
1627390030000|2021-07-27 12:47:10|11466.56|11466.56|11470.16|11470.16|11470.16|11470.16|11466.56|11466.56|0
1627390260000|2021-07-27 12:51:00|11471.28|11471.28|11471.28|11471.28|11471.28|11471.28|11471.28|11471.28|0
1627390300000|2021-07-27 12:51:40|11470.69|11470.69|11470.69|11470.69|11470.69|11470.69|11470.69|11470.69|0
1627390320000|2021-07-27 12:52:00|11471.28|11471.28|11471.28|11471.28|11471.28|11471.28|11471.28|11471.28|0
1627390390000|2021-07-27 12:53:10|11472.87|11472.87|11472.87|11472.87|11472.87|11472.87|11472.87|11472.87|0
1627390410000|2021-07-27 12:53:30|11471.28|11471.28|11471.28|11471.28|11471.28|11471.28|11471.28|11471.28|0
1627390460000|2021-07-27 12:54:20|11472.4|11472.4|11472.4|11472.4|11472.4|11472.4|11472.4|11472.4|0
1627390520000|2021-07-27 12:55:20|11471.28|11471.28|11471.28|11471.28|11471.28|11471.28|11471.28|11471.28|0
1627390560000|2021-07-27 12:56:00|11472.4|11472.4|11472.4|11472.4|11472.4|11472.4|11472.4|11472.4|0
1627390650000|2021-07-27 12:57:30|11470.1|11470.1|11470.1|11470.1|11470.1|11470.1|11470.1|11470.1|0
1627390670000|2021-07-27 12:57:50|11469.1|11469.1|11469.1|11469.1|11469.1|11469.1|11469.1|11469.1|0
1627390680000|2021-07-27 12:58:00|11468.62|11468.62|11468.62|11468.62|11468.62|11468.62|11468.62|11468.62|0
1627390690000|2021-07-27 12:58:10|11467.51|11467.51|11467.51|11467.51|11467.51|11467.51|11467.51|11467.51|0
1627390700000|2021-07-27 12:58:20|11465.92|11465.92|11465.44|11465.44|11465.92|11465.92|11465.44|11465.44|0
1627390720000|2021-07-27 12:58:40|11463.85|11463.85|11463.85|11463.85|11463.85|11463.85|11463.85|11463.85|0
1627390790000|2021-07-27 12:59:50|11461.61|11461.61|11462.09|11462.09|11462.09|11462.09|11461.61|11461.61|0
1627390950000|2021-07-27 13:02:30|11460.51|11460.51|11460.51|11460.51|11460.51|11460.51|11460.51|11460.51|0
1627390970000|2021-07-27 13:02:50|11460.99|11460.99|11460.99|11460.99|11460.99|11460.99|11460.99|11460.99|0
1627390980000|2021-07-27 13:03:00|11462.92|11462.92|11462.92|11462.92|11462.92|11462.92|11462.92|11462.92|0
1627391000000|2021-07-27 13:03:20|11465.16|11465.16|11465.16|11465.16|11465.16|11465.16|11465.16|11465.16|0
1627391030000|2021-07-27 13:03:50|11466.75|11466.75|11466.75|11466.75|11466.75|11466.75|11466.75|11466.75|0
1627391040000|2021-07-27 13:04:00|11468.33|11468.33|11471.04|11471.04|11471.04|11471.04|11468.33|11468.33|0
1627391070000|2021-07-27 13:04:30|11469.93|11469.93|11469.93|11469.93|11469.93|11469.93|11469.93|11469.93|0
1627391100000|2021-07-27 13:05:00|11470.41|11470.41|11470.41|11470.41|11470.41|11470.41|11470.41|11470.41|0
1627391190000|2021-07-27 13:06:30|11469.93|11469.93|11469.93|11469.93|11469.93|11469.93|11469.93|11469.93|0
1627391200000|2021-07-27 13:06:40|11468.81|11468.81|11468.81|11468.81|11468.81|11468.81|11468.81|11468.81|0
1627391240000|2021-07-27 13:07:20|11467.22|11467.22|11466.74|11466.74|11467.22|11467.22|11466.74|11466.74|0
1627391250000|2021-07-27 13:07:30|11467.85|11467.85|11467.85|11467.85|11467.85|11467.85|11467.85|11467.85|0
1627391320000|2021-07-27 13:08:40|11466.73|11466.73|11466|11466|11466.73|11466.73|11466|11466|0
1627391350000|2021-07-27 13:09:10|11464.89|11464.89|11466.47|11466.47|11466.47|11466.47|11464.89|11464.89|0
1627391400000|2021-07-27 13:10:00|11466.95|11466.95|11466.95|11466.95|11466.95|11466.95|11466.95|11466.95|0
1627391460000|2021-07-27 13:11:00|11466.47|11466.47|11465.51|11465.51|11466.47|11466.47|11465.51|11465.51|0
1627391470000|2021-07-27 13:11:10|11461.85|11461.85|11461.85|11461.85|11461.85|11461.85|11461.85|11461.85|0
1627391480000|2021-07-27 13:11:20|11461.57|11461.57|11459.5|11459.5|11461.57|11461.57|11459.5|11459.5|0
1627391490000|2021-07-27 13:11:30|11458.64|11458.64|11458.64|11458.64|11458.64|11458.64|11458.64|11458.64|0
1627391510000|2021-07-27 13:11:50|11458.07|11458.07|11458.07|11458.07|11458.07|11458.07|11458.07|11458.07|0
1627391540000|2021-07-27 13:12:20|11458.35|11458.35|11457.14|11457.14|11458.35|11458.35|11457.14|11457.14|0
1627391580000|2021-07-27 13:13:00|11456.02|11456.02|11456.02|11456.02|11456.02|11456.02|11456.02|11456.02|0
1627391600000|2021-07-27 13:13:20|11456.31|11456.31|11456.31|11456.31|11456.31|11456.31|11456.31|11456.31|0
1627391660000|2021-07-27 13:14:20|11456.59|11456.59|11456.59|11456.59|11456.59|11456.59|11456.59|11456.59|0
1627391670000|2021-07-27 13:14:30|11457.56|11457.56|11457.84|11457.84|11457.84|11457.84|11457.56|11457.56|0
1627391690000|2021-07-27 13:14:50|11457.27|11457.27|11456.15|11456.15|11457.27|11457.27|11456.15|11456.15|0
1627391710000|2021-07-27 13:15:10|11457.33|11457.33|11457.33|11457.33|11457.33|11457.33|11457.33|11457.33|0
1627391860000|2021-07-27 13:17:40|11457.82|11457.82|11457.82|11457.82|11457.82|11457.82|11457.82|11457.82|0
1627391890000|2021-07-27 13:18:10|11458.3|11458.3|11458.3|11458.3|11458.3|11458.3|11458.3|11458.3|0
1627391910000|2021-07-27 13:18:30|11457.82|11457.82|11457.82|11457.82|11457.82|11457.82|11457.82|11457.82|0
1627391930000|2021-07-27 13:18:50|11458.39|11458.39|11458.39|11458.39|11458.39|11458.39|11458.39|11458.39|0
1627391940000|2021-07-27 13:19:00|11457.66|11457.66|11457.66|11457.66|11457.66|11457.66|11457.66|11457.66|0
1627391950000|2021-07-27 13:19:10|11457.18|11457.18|11457.18|11457.18|11457.18|11457.18|11457.18|11457.18|0
1627391990000|2021-07-27 13:19:50|11459.42|11459.42|11459.42|11459.42|11459.42|11459.42|11459.42|11459.42|0
1627392000000|2021-07-27 13:20:00|11461|11461|11461|11461|11461|11461|11461|11461|0
1627392010000|2021-07-27 13:20:10|11461.29|11461.29|11461.29|11461.29|11461.29|11461.29|11461.29|11461.29|0
1627392020000|2021-07-27 13:20:20|11461.86|11461.86|11461.86|11461.86|11461.86|11461.86|11461.86|11461.86|0
1627392060000|2021-07-27 13:21:00|11463.45|11463.45|11463.45|11463.45|11463.45|11463.45|11463.45|11463.45|0
1627392070000|2021-07-27 13:21:10|11464.18|11464.18|11463.45|11463.45|11464.91|11464.91|11463.45|11463.45|0
1627392270000|2021-07-27 13:24:30|11464.9|11464.9|11464.9|11464.9|11464.9|11464.9|11464.9|11464.9|0
1627392280000|2021-07-27 13:24:40|11463.12|11463.12|11464.24|11464.24|11464.24|11464.24|11463.12|11463.12|0
1627392290000|2021-07-27 13:24:50|11463.13|11463.13|11463.13|11463.13|11463.13|11463.13|11463.13|11463.13|0
1627392310000|2021-07-27 13:25:10|11462.01|11462.01|11462.01|11462.01|11462.01|11462.01|11462.01|11462.01|0
1627392330000|2021-07-27 13:25:30|11463.6|11463.6|11464.71|11464.71|11464.71|11464.71|11463.6|11463.6|0
1627392450000|2021-07-27 13:27:30|11463.74|11463.74|11463.74|11463.74|11463.74|11463.74|11463.74|11463.74|0
1627392460000|2021-07-27 13:27:40|11463.26|11463.26|11462.97|11462.97|11463.26|11463.26|11462.97|11462.97|0
1627392470000|2021-07-27 13:27:50|11463.46|11463.46|11463.46|11463.46|11463.46|11463.46|11463.46|11463.46|0
1627392530000|2021-07-27 13:28:50|11463.17|11463.17|11462.88|11462.88|11463.17|11463.17|11462.88|11462.88|0
1627392600000|2021-07-27 13:30:00|11462.6|11462.6|11457.18|11457.18|11462.6|11462.6|11457.18|11457.18|0
1627392610000|2021-07-27 13:30:10|11455.6|11455.6|11456.06|11456.06|11456.06|11456.06|11454.47|11454.47|0
1627392620000|2021-07-27 13:30:20|11456.79|11456.79|11456.79|11456.79|11456.79|11456.79|11456.79|11456.79|0
1627392630000|2021-07-27 13:30:30|11455.2|11455.2|11454.46|11454.46|11456.79|11456.79|11454.46|11454.46|0
1627392640000|2021-07-27 13:30:40|11453.73|11453.73|11452.14|11452.14|11453.73|11453.73|11452.14|11452.14|0
1627392650000|2021-07-27 13:30:50|11451.86|11451.86|11451.86|11451.86|11451.86|11451.86|11451.86|11451.86|0
1627392660000|2021-07-27 13:31:00|11451.57|11451.57|11451.57|11451.57|11451.57|11451.57|11451.57|11451.57|0
1627392670000|2021-07-27 13:31:10|11452.69|11452.69|11450.62|11450.62|11452.69|11452.69|11450.62|11450.62|0
1627392680000|2021-07-27 13:31:20|11452.08|11452.08|11448.52|11448.52|11452.08|11452.08|11448.52|11448.52|0
1627392690000|2021-07-27 13:31:30|11450.1|11450.1|11450.1|11450.1|11450.1|11450.1|11450.1|11450.1|0
1627392710000|2021-07-27 13:31:50|11449.14|11449.14|11449.14|11449.14|11449.14|11449.14|11449.14|11449.14|0
1627392720000|2021-07-27 13:32:00|11446.98|11446.98|11445.53|11445.53|11446.98|11446.98|11445.53|11445.53|0
1627392730000|2021-07-27 13:32:10|11444.07|11444.07|11443.21|11443.21|11444.07|11444.07|11443.21|11443.21|0
1627392750000|2021-07-27 13:32:30|11444.36|11444.36|11446.08|11446.08|11446.36|11446.36|11444.36|11444.36|0
1627392780000|2021-07-27 13:33:00|11447.66|11447.66|11453.4|11453.4|11453.4|11453.4|11447.66|11447.66|0
1627392800000|2021-07-27 13:33:20|11451.82|11451.82|11451.82|11451.82|11451.82|11451.82|11451.82|11451.82|0
1627392810000|2021-07-27 13:33:30|11450.23|11450.23|11450.23|11450.23|11450.23|11450.23|11450.23|11450.23|0
1627392820000|2021-07-27 13:33:40|11449.75|11449.75|11449.27|11449.27|11449.75|11449.75|11449.27|11449.27|0
1627392830000|2021-07-27 13:33:50|11448.15|11448.15|11447.87|11447.87|11448.15|11448.15|11447.87|11447.87|0
1627392840000|2021-07-27 13:34:00|11446.28|11446.28|11444.7|11444.7|11446.28|11446.28|11444.7|11444.7|0
1627392850000|2021-07-27 13:34:10|11446.28|11446.28|11446.28|11446.28|11446.28|11446.28|11446.28|11446.28|0
1627392860000|2021-07-27 13:34:20|11447.4|11447.4|11447.28|11447.28|11448.86|11448.86|11447.28|11447.28|0
1627392870000|2021-07-27 13:34:30|11448.24|11448.24|11448.24|11448.24|11448.24|11448.24|11448.24|11448.24|0
1627392880000|2021-07-27 13:34:40|11446.65|11446.65|11446.65|11446.65|11446.65|11446.65|11446.65|11446.65|0
1627392900000|2021-07-27 13:35:00|11445.07|11445.07|11444.12|11444.12|11445.71|11445.71|11444.12|11444.12|0
1627392920000|2021-07-27 13:35:20|11444.85|11444.85|11445.58|11445.58|11445.58|11445.58|11444.85|11444.85|0
1627392930000|2021-07-27 13:35:30|11446.15|11446.15|11449.33|11449.33|11449.33|11449.33|11446.15|11446.15|0
1627392960000|2021-07-27 13:36:00|11448.2|11448.2|11447.47|11447.47|11448.2|11448.2|11447.47|11447.47|0
1627392970000|2021-07-27 13:36:10|11446.74|11446.74|11446.02|11446.02|11446.74|11446.74|11446.02|11446.02|0
1627392990000|2021-07-27 13:36:30|11445.44|11445.44|11443.82|11443.82|11447.03|11447.03|11443.82|11443.82|0
1627393010000|2021-07-27 13:36:50|11444.68|11444.68|11441.66|11441.66|11444.68|11444.68|11441.66|11441.66|0
1627393030000|2021-07-27 13:37:10|11441.38|11441.38|11441.82|11441.82|11441.82|11441.82|11441.09|11441.09|0
1627393050000|2021-07-27 13:37:30|11443.41|11443.41|11444.18|11444.18|11444.18|11444.18|11443.41|11443.41|0
1627393060000|2021-07-27 13:37:40|11444.66|11444.66|11445.23|11445.23|11445.23|11445.23|11444.66|11444.66|0
1627393070000|2021-07-27 13:37:50|11446.34|11446.34|11446.63|11446.63|11446.63|11446.63|11446.34|11446.34|0
1627393140000|2021-07-27 13:39:00|11454.62|11454.62|11456.31|11456.31|11456.31|11456.31|11454.62|11454.62|0
1627393160000|2021-07-27 13:39:20|11457.43|11457.43|11457.43|11457.43|11457.43|11457.43|11457.43|11457.43|0
1627393180000|2021-07-27 13:39:40|11457.91|11457.91|11457.43|11457.43|11457.91|11457.91|11457.43|11457.43|0
1627393190000|2021-07-27 13:39:50|11457.72|11457.72|11457.72|11457.72|11457.72|11457.72|11457.72|11457.72|0
1627393200000|2021-07-27 13:40:00|11456.6|11456.6|11457.13|11457.13|11457.13|11457.13|11456.02|11456.02|0
1627393210000|2021-07-27 13:40:10|11456.84|11456.84|11454.53|11454.53|11456.84|11456.84|11454.53|11454.53|0
1627393230000|2021-07-27 13:40:30|11452.94|11452.94|11450.85|11450.85|11452.94|11452.94|11450.85|11450.85|0
1627393240000|2021-07-27 13:40:40|11449.27|11449.27|11449.27|11449.27|11449.27|11449.27|11449.27|11449.27|0
1627393250000|2021-07-27 13:40:50|11448.15|11448.15|11448.15|11448.15|11448.15|11448.15|11448.15|11448.15|0
1627393260000|2021-07-27 13:41:00|11448.63|11448.63|11448.63|11448.63|11448.63|11448.63|11448.63|11448.63|0
1627393270000|2021-07-27 13:41:10|11451.8|11451.8|11451.8|11451.8|11451.8|11451.8|11451.8|11451.8|0
1627393300000|2021-07-27 13:41:40|11452.28|11452.28|11454.73|11454.73|11454.73|11454.73|11452.28|11452.28|0
1627393310000|2021-07-27 13:41:50|11453.58|11453.58|11453.1|11453.1|11453.58|11453.58|11453.1|11453.1|0
1627393330000|2021-07-27 13:42:10|11454.22|11454.22|11454.22|11454.22|11454.22|11454.22|11454.22|11454.22|0
1627393360000|2021-07-27 13:42:40|11454.95|11454.95|11454.95|11454.95|11454.95|11454.95|11454.95|11454.95|0
1627393370000|2021-07-27 13:42:50|11454.22|11454.22|11454.22|11454.22|11454.22|11454.22|11454.22|11454.22|0
1627393390000|2021-07-27 13:43:10|11453.74|11453.74|11451.14|11451.14|11453.74|11453.74|11451.14|11451.14|0
1627393400000|2021-07-27 13:43:20|11450.08|11450.08|11449.84|11449.84|11450.57|11450.57|11449.84|11449.84|0
1627393430000|2021-07-27 13:43:50|11448.71|11448.71|11448.14|11448.14|11448.71|11448.71|11448.14|11448.14|0
1627393440000|2021-07-27 13:44:00|11448.71|11448.71|11448.71|11448.71|11448.71|11448.71|11448.71|11448.71|0
1627393450000|2021-07-27 13:44:10|11449.29|11449.29|11449.29|11449.29|11449.29|11449.29|11449.29|11449.29|0
1627393460000|2021-07-27 13:44:20|11450.87|11450.87|11450.87|11450.87|11450.87|11450.87|11450.87|11450.87|0
1627393530000|2021-07-27 13:45:30|11451.6|11451.6|11451.6|11451.6|11451.6|11451.6|11451.6|11451.6|0
1627393570000|2021-07-27 13:46:10|11452.72|11452.72|11454.65|11454.65|11454.65|11454.65|11452.72|11452.72|0
1627393580000|2021-07-27 13:46:20|11453.92|11453.92|11453.92|11453.92|11454.65|11454.65|11453.92|11453.92|0
1627393610000|2021-07-27 13:46:50|11454.5|11454.5|11454.5|11454.5|11454.5|11454.5|11454.5|11454.5|0
1627393650000|2021-07-27 13:47:30|11454.01|11454.01|11454.01|11454.01|11454.01|11454.01|11454.01|11454.01|0
1627393660000|2021-07-27 13:47:40|11450.89|11450.89|11450.89|11450.89|11450.89|11450.89|11450.89|11450.89|0
1627393680000|2021-07-27 13:48:00|11452.48|11452.48|11452.48|11452.48|11452.48|11452.48|11452.48|11452.48|0
1627393700000|2021-07-27 13:48:20|11452.96|11452.96|11452.96|11452.96|11452.96|11452.96|11452.96|11452.96|0
1627393730000|2021-07-27 13:48:50|11451.99|11451.99|11451.99|11451.99|11451.99|11451.99|11451.99|11451.99|0
1627393750000|2021-07-27 13:49:10|11451.42|11451.42|11451.42|11451.42|11451.42|11451.42|11451.42|11451.42|0
1627393780000|2021-07-27 13:49:40|11449.84|11449.84|11449.84|11449.84|11449.84|11449.84|11449.84|11449.84|0
1627393790000|2021-07-27 13:49:50|11449.35|11449.35|11449.07|11449.07|11449.35|11449.35|11449.07|11449.07|0
1627393800000|2021-07-27 13:50:00|11447.48|11447.48|11447.48|11447.48|11447.48|11447.48|11445.9|11445.9|0
1627393810000|2021-07-27 13:50:10|11448.45|11448.45|11448.45|11448.45|11448.45|11448.45|11448.45|11448.45|0
1627393840000|2021-07-27 13:50:40|11449.55|11449.55|11449.55|11449.55|11449.55|11449.55|11449.55|11449.55|0
1627393860000|2021-07-27 13:51:00|11450.41|11450.41|11450.41|11450.41|11450.41|11450.41|11450.41|11450.41|0
1627393870000|2021-07-27 13:51:10|11449.84|11449.84|11448.48|11448.48|11449.84|11449.84|11448.48|11448.48|0
1627393880000|2021-07-27 13:51:20|11447.35|11447.35|11445.77|11445.77|11447.35|11447.35|11445.77|11445.77|0
1627393890000|2021-07-27 13:51:30|11445.48|11445.48|11445.48|11445.48|11445.48|11445.48|11445.48|11445.48|0
1627393920000|2021-07-27 13:52:00|11443.89|11443.89|11443.41|11443.41|11443.89|11443.89|11443.41|11443.41|0
1627393930000|2021-07-27 13:52:10|11442.68|11442.68|11441.56|11441.56|11442.68|11442.68|11441.56|11441.56|0
1627393940000|2021-07-27 13:52:20|11442.04|11442.04|11444.84|11444.84|11444.84|11444.84|11442.04|11442.04|0
1627393950000|2021-07-27 13:52:30|11445.57|11445.57|11445.57|11445.57|11445.57|11445.57|11445.57|11445.57|0
1627394000000|2021-07-27 13:53:20|11446.54|11446.54|11446.54|11446.54|11446.54|11446.54|11446.54|11446.54|0
1627394050000|2021-07-27 13:54:10|11446.05|11446.05|11444.47|11444.47|11446.05|11446.05|11444.47|11444.47|0
1627394110000|2021-07-27 13:55:10|11445.59|11445.59|11445.59|11445.59|11445.59|11445.59|11445.59|11445.59|0
1627394120000|2021-07-27 13:55:20|11445.87|11445.87|11445.87|11445.87|11445.87|11445.87|11445.87|11445.87|0
1627394140000|2021-07-27 13:55:40|11449.05|11449.05|11449.05|11449.05|11449.05|11449.05|11449.05|11449.05|0
1627394150000|2021-07-27 13:55:50|11447.46|11447.46|11447.46|11447.46|11447.46|11447.46|11447.46|11447.46|0
1627394190000|2021-07-27 13:56:30|11446.89|11446.89|11446.89|11446.89|11446.89|11446.89|11446.89|11446.89|0
1627394210000|2021-07-27 13:56:50|11445.3|11445.3|11445.3|11445.3|11445.3|11445.3|11445.3|11445.3|0
1627394250000|2021-07-27 13:57:30|11446.42|11446.42|11449.03|11449.03|11449.03|11449.03|11446.42|11446.42|0
1627394260000|2021-07-27 13:57:40|11450.61|11450.61|11450.61|11450.61|11450.61|11450.61|11450.61|11450.61|0
1627394270000|2021-07-27 13:57:50|11447.44|11447.44|11446.58|11446.58|11447.44|11447.44|11446.58|11446.58|0
1627394310000|2021-07-27 13:58:30|11445.99|11445.99|11444.87|11444.87|11445.99|11445.99|11444.87|11444.87|0
1627394320000|2021-07-27 13:58:40|11446.45|11446.45|11446.45|11446.45|11446.45|11446.45|11446.45|11446.45|0
1627394340000|2021-07-27 13:59:00|11446.17|11446.17|11445.69|11445.69|11446.17|11446.17|11445.69|11445.69|0
1627394390000|2021-07-27 13:59:50|11445.2|11445.2|11445.2|11445.2|11445.2|11445.2|11445.2|11445.2|0
1627394410000|2021-07-27 14:00:10|11444.24|11444.24|11444.43|11444.43|11444.72|11444.72|11444.24|11444.24|0
1627394430000|2021-07-27 14:00:30|11443.17|11443.17|11444.13|11444.13|11444.13|11444.13|11443.17|11443.17|0
1627394440000|2021-07-27 14:00:40|11445.72|11445.72|11445.72|11445.72|11445.72|11445.72|11445.72|11445.72|0
1627394450000|2021-07-27 14:00:50|11444.61|11444.61|11444.61|11444.61|11444.61|11444.61|11444.61|11444.61|0
1627394500000|2021-07-27 14:01:40|11445.09|11445.09|11444.36|11444.36|11445.09|11445.09|11444.36|11444.36|0
1627394510000|2021-07-27 14:01:50|11445.95|11445.95|11445.95|11445.95|11445.95|11445.95|11445.95|11445.95|0
1627394530000|2021-07-27 14:02:10|11444.36|11444.36|11444.36|11444.36|11444.36|11444.36|11444.36|11444.36|0
1627394540000|2021-07-27 14:02:20|11445.95|11445.95|11445.95|11445.95|11445.95|11445.95|11445.95|11445.95|0
1627394550000|2021-07-27 14:02:30|11447.07|11447.07|11447.07|11447.07|11447.07|11447.07|11447.07|11447.07|0
1627394560000|2021-07-27 14:02:40|11445.48|11445.48|11445.48|11445.48|11445.48|11445.48|11445.48|11445.48|0
1627394590000|2021-07-27 14:03:10|11444.75|11444.75|11444.75|11444.75|11444.75|11444.75|11444.75|11444.75|0
1627394600000|2021-07-27 14:03:20|11445.48|11445.48|11445.48|11445.48|11445.48|11445.48|11445.48|11445.48|0
1627394630000|2021-07-27 14:03:50|11445.96|11445.96|11445.48|11445.48|11445.96|11445.96|11445.48|11445.48|0
1627394640000|2021-07-27 14:04:00|11445|11445|11445|11445|11445|11445|11445|11445|0
1627394650000|2021-07-27 14:04:10|11444.43|11444.43|11446.01|11446.01|11446.01|11446.01|11444.43|11444.43|0
1627394660000|2021-07-27 14:04:20|11444.89|11444.89|11444.89|11444.89|11444.89|11444.89|11444.89|11444.89|0
1627394680000|2021-07-27 14:04:40|11444.16|11444.16|11444.16|11444.16|11444.16|11444.16|11444.16|11444.16|0
1627394700000|2021-07-27 14:05:00|11444.89|11444.89|11444.89|11444.89|11444.89|11444.89|11444.89|11444.89|0
1627394710000|2021-07-27 14:05:10|11444.32|11444.32|11444.32|11444.32|11444.32|11444.32|11444.32|11444.32|0
1627394720000|2021-07-27 14:05:20|11445.44|11445.44|11445.44|11445.44|11445.44|11445.44|11445.44|11445.44|0
1627394730000|2021-07-27 14:05:30|11444.96|11444.96|11442.89|11442.89|11444.96|11444.96|11442.89|11442.89|0
1627394740000|2021-07-27 14:05:40|11443.18|11443.18|11443.18|11443.18|11443.18|11443.18|11443.18|11443.18|0
1627394760000|2021-07-27 14:06:00|11442.61|11442.61|11442.61|11442.61|11442.61|11442.61|11442.61|11442.61|0
1627394770000|2021-07-27 14:06:10|11444.19|11444.19|11444.19|11444.19|11444.19|11444.19|11444.19|11444.19|0
1627394780000|2021-07-27 14:06:20|11443.9|11443.9|11443.9|11443.9|11443.9|11443.9|11443.9|11443.9|0
1627394800000|2021-07-27 14:06:40|11442.32|11442.32|11442.32|11442.32|11442.32|11442.32|11442.32|11442.32|0
1627394810000|2021-07-27 14:06:50|11441.84|11441.84|11441.84|11441.84|11441.84|11441.84|11441.84|11441.84|0
1627394830000|2021-07-27 14:07:10|11442.03|11442.03|11442.51|11442.51|11442.51|11442.51|11442.03|11442.03|0
1627394840000|2021-07-27 14:07:20|11443.24|11443.24|11443.24|11443.24|11443.24|11443.24|11443.24|11443.24|0
1627394880000|2021-07-27 14:08:00|11446.42|11446.42|11446.13|11446.13|11446.42|11446.42|11446.13|11446.13|0
1627394910000|2021-07-27 14:08:30|11445.84|11445.84|11445.84|11445.84|11445.84|11445.84|11445.84|11445.84|0
1627394930000|2021-07-27 14:08:50|11445.36|11445.36|11445.08|11445.08|11445.36|11445.36|11445.08|11445.08|0
1627394940000|2021-07-27 14:09:00|11443.49|11443.49|11443.49|11443.49|11443.49|11443.49|11443.49|11443.49|0
1627394950000|2021-07-27 14:09:10|11443.01|11443.01|11443.01|11443.01|11443.01|11443.01|11443.01|11443.01|0
1627394960000|2021-07-27 14:09:20|11442.53|11442.53|11439.97|11439.97|11442.53|11442.53|11439.97|11439.97|0
1627394980000|2021-07-27 14:09:40|11441.56|11441.56|11441.56|11441.56|11441.56|11441.56|11441.56|11441.56|0
1627395020000|2021-07-27 14:10:20|11440.99|11440.99|11440.99|11440.99|11440.99|11440.99|11440.99|11440.99|0
1627395040000|2021-07-27 14:10:40|11439.4|11439.4|11438.92|11438.92|11439.88|11439.88|11438.92|11438.92|0
1627395090000|2021-07-27 14:11:30|11438.06|11438.06|11438.06|11438.06|11438.06|11438.06|11438.06|11438.06|0
1627395100000|2021-07-27 14:11:40|11438.63|11438.63|11438.63|11438.63|11438.63|11438.63|11438.63|11438.63|0
1627395130000|2021-07-27 14:12:10|11440.22|11440.22|11440.22|11440.22|11440.22|11440.22|11440.22|11440.22|0
1627395180000|2021-07-27 14:13:00|11438.63|11438.63|11438.63|11438.63|11438.63|11438.63|11438.63|11438.63|0
1627395190000|2021-07-27 14:13:10|11438.92|11438.92|11438.48|11438.48|11439.21|11439.21|11438.48|11438.48|0
1627395210000|2021-07-27 14:13:30|11437.99|11437.99|11437.99|11437.99|11437.99|11437.99|11437.99|11437.99|0
1627395230000|2021-07-27 14:13:50|11439.58|11439.58|11439.58|11439.58|11439.58|11439.58|11439.58|11439.58|0
1627395240000|2021-07-27 14:14:00|11438.85|11438.85|11438.85|11438.85|11438.85|11438.85|11438.85|11438.85|0
1627395250000|2021-07-27 14:14:10|11439.33|11439.33|11439.33|11439.33|11439.33|11439.33|11439.33|11439.33|0
1627395260000|2021-07-27 14:14:20|11438.85|11438.85|11438.85|11438.85|11438.85|11438.85|11438.85|11438.85|0
1627395280000|2021-07-27 14:14:40|11439.71|11439.71|11437.16|11437.16|11439.71|11439.71|11437.16|11437.16|0
1627395290000|2021-07-27 14:14:50|11436.04|11436.04|11436.04|11436.04|11436.04|11436.04|11436.04|11436.04|0
1627395300000|2021-07-27 14:15:00|11435.75|11435.75|11434.74|11434.74|11435.75|11435.75|11434.74|11434.74|0
1627395310000|2021-07-27 14:15:10|11433.15|11433.15|11433.62|11433.62|11434.74|11434.74|11433.15|11433.15|0
1627395320000|2021-07-27 14:15:20|11433.91|11433.91|11433.91|11433.91|11433.91|11433.91|11433.91|11433.91|0
1627395340000|2021-07-27 14:15:40|11435.5|11435.5|11435.5|11435.5|11435.5|11435.5|11435.5|11435.5|0
1627395420000|2021-07-27 14:17:00|11435.98|11435.98|11435.98|11435.98|11435.98|11435.98|11435.98|11435.98|0
1627395470000|2021-07-27 14:17:50|11434.39|11434.39|11434.39|11434.39|11434.39|11434.39|11434.39|11434.39|0
1627395550000|2021-07-27 14:19:10|11435.36|11435.36|11438.09|11438.09|11438.37|11438.37|11435.36|11435.36|0
1627395560000|2021-07-27 14:19:20|11439.67|11439.67|11439.67|11439.67|11439.67|11439.67|11439.67|11439.67|0
1627395570000|2021-07-27 14:19:30|11440.64|11440.64|11440.64|11440.64|11440.64|11440.64|11440.64|11440.64|0
1627395580000|2021-07-27 14:19:40|11439.05|11439.05|11439.05|11439.05|11439.05|11439.05|11439.05|11439.05|0
1627395630000|2021-07-27 14:20:30|11438.57|11438.57|11436.98|11436.98|11438.57|11438.57|11436.98|11436.98|0
1627395640000|2021-07-27 14:20:40|11436.13|11436.13|11435.64|11435.64|11436.13|11436.13|11435.64|11435.64|0
1627395650000|2021-07-27 14:20:50|11434.06|11434.06|11434.06|11434.06|11434.06|11434.06|11434.06|11434.06|0
1627395660000|2021-07-27 14:21:00|11435.64|11435.64|11434.06|11434.06|11435.64|11435.64|11434.06|11434.06|0
1627395670000|2021-07-27 14:21:10|11434.34|11434.34|11435.47|11435.47|11435.47|11435.47|11434.34|11434.34|0
1627395690000|2021-07-27 14:21:30|11436.91|11436.91|11436.91|11436.91|11436.91|11436.91|11436.91|11436.91|0
1627395700000|2021-07-27 14:21:40|11436.43|11436.43|11436.43|11436.43|11436.43|11436.43|11436.43|11436.43|0
1627395710000|2021-07-27 14:21:50|11437.16|11437.16|11438.72|11438.72|11440.18|11440.18|11437.16|11437.16|0
1627395720000|2021-07-27 14:22:00|11439.45|11439.45|11439.84|11439.84|11439.84|11439.84|11438.72|11438.72|0
1627395730000|2021-07-27 14:22:10|11440.57|11440.57|11440.57|11440.57|11440.57|11440.57|11440.57|11440.57|0
1627395740000|2021-07-27 14:22:20|11440|11440|11440|11440|11440|11440|11440|11440|0
1627395760000|2021-07-27 14:22:40|11440.28|11440.28|11440.28|11440.28|11440.28|11440.28|11440.28|11440.28|0
1627395780000|2021-07-27 14:23:00|11441.87|11441.87|11441.14|11441.14|11441.87|11441.87|11441.14|11441.14|0
1627395820000|2021-07-27 14:23:40|11442.72|11442.72|11442.44|11442.44|11442.72|11442.72|11442.44|11442.44|0
1627395830000|2021-07-27 14:23:50|11442.92|11442.92|11442.92|11442.92|11442.92|11442.92|11442.92|11442.92|0
1627395840000|2021-07-27 14:24:00|11442.63|11442.63|11442.92|11442.92|11442.92|11442.92|11442.63|11442.63|0
1627395850000|2021-07-27 14:24:10|11441.8|11441.8|11440.21|11440.21|11441.8|11441.8|11440.21|11440.21|0
1627396020000|2021-07-27 14:27:00|11441.33|11441.33|11441.33|11441.33|11441.33|11441.33|11441.33|11441.33|0
1627396060000|2021-07-27 14:27:40|11442.92|11442.92|11442.92|11442.92|11442.92|11442.92|11442.92|11442.92|0
1627396070000|2021-07-27 14:27:50|11443.65|11443.65|11443.65|11443.65|11443.65|11443.65|11443.65|11443.65|0
1627396080000|2021-07-27 14:28:00|11443.94|11443.94|11443.94|11443.94|11443.94|11443.94|11443.94|11443.94|0
1627396100000|2021-07-27 14:28:20|11442.35|11442.35|11442.35|11442.35|11442.35|11442.35|11442.35|11442.35|0
1627396110000|2021-07-27 14:28:30|11443.94|11443.94|11443.94|11443.94|11443.94|11443.94|11443.94|11443.94|0
1627396120000|2021-07-27 14:28:40|11444.9|11444.9|11444.9|11444.9|11444.9|11444.9|11444.9|11444.9|0
1627396150000|2021-07-27 14:29:10|11445.19|11445.19|11445.19|11445.19|11445.19|11445.19|11445.19|11445.19|0
1627396180000|2021-07-27 14:29:40|11447.12|11447.12|11447.12|11447.12|11447.12|11447.12|11447.12|11447.12|0
1627396210000|2021-07-27 14:30:10|11446.35|11446.35|11445.86|11445.86|11446.35|11446.35|11445.86|11445.86|0
1627396230000|2021-07-27 14:30:30|11444.28|11444.28|11444.28|11444.28|11444.28|11444.28|11444.28|11444.28|0
1627396240000|2021-07-27 14:30:40|11443.8|11443.8|11443.8|11443.8|11443.8|11443.8|11443.22|11443.22|0
1627396260000|2021-07-27 14:31:00|11444.08|11444.08|11443.51|11443.51|11444.08|11444.08|11443.51|11443.51|0
1627396300000|2021-07-27 14:31:40|11442.4|11442.4|11442.4|11442.4|11442.4|11442.4|11442.4|11442.4|0
1627396310000|2021-07-27 14:31:50|11442.11|11442.11|11442.11|11442.11|11442.11|11442.11|11442.11|11442.11|0
1627396320000|2021-07-27 14:32:00|11441.63|11441.63|11439.51|11439.51|11441.63|11441.63|11438.51|11438.51|0
1627396330000|2021-07-27 14:32:10|11440.14|11440.14|11440.34|11440.34|11441.22|11441.22|11440.14|11440.14|0
1627396360000|2021-07-27 14:32:40|11440.05|11440.05|11440.05|11440.05|11440.05|11440.05|11440.05|11440.05|0
1627396380000|2021-07-27 14:33:00|11439.32|11439.32|11440.29|11440.29|11440.29|11440.29|11439.32|11439.32|0
1627396390000|2021-07-27 14:33:10|11440.86|11440.86|11440.86|11440.86|11440.86|11440.86|11440.86|11440.86|0
1627396410000|2021-07-27 14:33:30|11439.74|11439.74|11440.22|11440.22|11440.22|11440.22|11439.74|11439.74|0
1627396430000|2021-07-27 14:33:50|11439.36|11439.36|11439.85|11439.85|11439.85|11439.85|11439.36|11439.36|0
1627396440000|2021-07-27 14:34:00|11439.12|11439.12|11439.12|11439.12|11439.12|11439.12|11439.12|11439.12|0
1627396460000|2021-07-27 14:34:20|11437.99|11437.99|11437.99|11437.99|11437.99|11437.99|11437.99|11437.99|0
1627396500000|2021-07-27 14:35:00|11438.85|11438.85|11438.85|11438.85|11438.85|11438.85|11438.85|11438.85|0
1627396510000|2021-07-27 14:35:10|11438.22|11438.22|11439.34|11439.34|11439.34|11439.34|11438.22|11438.22|0
1627396550000|2021-07-27 14:35:50|11440.46|11440.46|11441.19|11441.19|11441.19|11441.19|11440.46|11440.46|0
1627396630000|2021-07-27 14:37:10|11442.16|11442.16|11442.44|11442.44|11442.44|11442.44|11442.16|11442.16|0
1627396720000|2021-07-27 14:38:40|11441.33|11441.33|11440.85|11440.85|11441.33|11441.33|11440.85|11440.85|0
1627396800000|2021-07-27 14:40:00|11439.26|11439.26|11440.85|11440.85|11440.85|11440.85|11439.26|11439.26|0
1627396840000|2021-07-27 14:40:40|11442.44|11442.44|11442.44|11442.44|11442.44|11442.44|11442.44|11442.44|0
1627396850000|2021-07-27 14:40:50|11443.7|11443.7|11442.12|11442.12|11443.7|11443.7|11442.12|11442.12|0
1627396860000|2021-07-27 14:41:00|11441.63|11441.63|11441.63|11441.63|11441.63|11441.63|11441.63|11441.63|0
1627396870000|2021-07-27 14:41:10|11438.46|11438.46|11440.05|11440.05|11440.05|11440.05|11438.46|11438.46|0
1627396880000|2021-07-27 14:41:20|11439.47|11439.47|11439.47|11439.47|11439.47|11439.47|11439.47|11439.47|0
1627396940000|2021-07-27 14:42:20|11441.06|11441.06|11441.06|11441.06|11441.06|11441.06|11441.06|11441.06|0
1627396960000|2021-07-27 14:42:40|11439.47|11439.47|11439.47|11439.47|11439.47|11439.47|11439.47|11439.47|0
1627396970000|2021-07-27 14:42:50|11439.96|11439.96|11438.37|11438.37|11439.96|11439.96|11438.37|11438.37|0
1627396980000|2021-07-27 14:43:00|11436.78|11436.78|11436.3|11436.3|11436.78|11436.78|11436.3|11436.3|0
1627396990000|2021-07-27 14:43:10|11435.73|11435.73|11435.44|11435.44|11435.73|11435.73|11435.44|11435.44|0
1627397020000|2021-07-27 14:43:40|11434.96|11434.96|11434.96|11434.96|11434.96|11434.96|11434.96|11434.96|0
1627397050000|2021-07-27 14:44:10|11433.95|11433.95|11432.82|11432.82|11433.95|11433.95|11432.82|11432.82|0
1627397080000|2021-07-27 14:44:40|11432.34|11432.34|11432.34|11432.34|11432.34|11432.34|11432.34|11432.34|0
1627397100000|2021-07-27 14:45:00|11430.76|11430.76|11431.58|11431.58|11431.87|11431.87|11430.76|11430.76|0
1627397110000|2021-07-27 14:45:10|11430.47|11430.47|11430.47|11430.47|11430.47|11430.47|11430.47|11430.47|0
1627397120000|2021-07-27 14:45:20|11428.88|11428.88|11428.88|11428.88|11428.88|11428.88|11428.88|11428.88|0
1627397130000|2021-07-27 14:45:30|11429.17|11429.17|11429.17|11429.17|11429.17|11429.17|11429.17|11429.17|0
1627397170000|2021-07-27 14:46:10|11431.24|11431.24|11431.72|11431.72|11431.72|11431.72|11431.24|11431.24|0
1627397210000|2021-07-27 14:46:50|11432.29|11432.29|11432.29|11432.29|11432.29|11432.29|11432.29|11432.29|0
1627397260000|2021-07-27 14:47:40|11431.81|11431.81|11431.81|11431.81|11431.81|11431.81|11431.81|11431.81|0
1627397270000|2021-07-27 14:47:50|11432.29|11432.29|11432.29|11432.29|11432.29|11432.29|11432.29|11432.29|0
1627397280000|2021-07-27 14:48:00|11431.17|11431.17|11431.17|11431.17|11431.17|11431.17|11431.17|11431.17|0
1627397300000|2021-07-27 14:48:20|11431.65|11431.65|11431.94|11431.94|11431.94|11431.94|11431.65|11431.65|0
1627397320000|2021-07-27 14:48:40|11432.53|11432.53|11432.53|11432.53|11432.53|11432.53|11432.53|11432.53|0
1627397370000|2021-07-27 14:49:30|11430.95|11430.95|11430.95|11430.95|11430.95|11430.95|11430.95|11430.95|0
1627397400000|2021-07-27 14:50:00|11431.68|11431.68|11428.5|11428.5|11431.68|11431.68|11428.5|11428.5|0
1627397410000|2021-07-27 14:50:10|11426.92|11426.92|11428.5|11428.5|11428.5|11428.5|11426.92|11426.92|0
1627397430000|2021-07-27 14:50:30|11426.92|11426.92|11426.92|11426.92|11426.92|11426.92|11426.92|11426.92|0
1627397450000|2021-07-27 14:50:50|11426.44|11426.44|11426.44|11426.44|11426.44|11426.44|11426.44|11426.44|0
1627397500000|2021-07-27 14:51:40|11428.02|11428.02|11428.02|11428.02|11428.02|11428.02|11428.02|11428.02|0
1627397520000|2021-07-27 14:52:00|11427.54|11427.54|11427.06|11427.06|11427.54|11427.54|11427.06|11427.06|0
1627397540000|2021-07-27 14:52:20|11426.09|11426.09|11424.51|11424.51|11426.09|11426.09|11424.51|11424.51|0
1627397550000|2021-07-27 14:52:30|11422.92|11422.92|11422.35|11422.35|11422.92|11422.92|11421.78|11421.78|0
1627397580000|2021-07-27 14:53:00|11421.78|11421.78|11420.65|11420.65|11421.78|11421.78|11420.65|11420.65|0
1627397630000|2021-07-27 14:53:50|11419.07|11419.07|11417.48|11417.48|11419.07|11419.07|11417.48|11417.48|0
1627397660000|2021-07-27 14:54:20|11419.07|11419.07|11419.07|11419.07|11419.07|11419.07|11419.07|11419.07|0
1627397670000|2021-07-27 14:54:30|11420.19|11420.19|11420.19|11420.19|11420.19|11420.19|11420.19|11420.19|0
1627397680000|2021-07-27 14:54:40|11421.3|11421.3|11420.71|11420.71|11421.3|11421.3|11420.71|11420.71|0
1627397700000|2021-07-27 14:55:00|11419.26|11419.26|11419.26|11419.26|11419.26|11419.26|11419.26|11419.26|0
1627397710000|2021-07-27 14:55:10|11418.98|11418.98|11417.39|11417.39|11418.98|11418.98|11417.39|11417.39|0
1627397720000|2021-07-27 14:55:20|11416.27|11416.27|11415.79|11415.79|11416.27|11416.27|11415.79|11415.79|0
1627397760000|2021-07-27 14:56:00|11416.9|11416.9|11416.9|11416.9|11416.9|11416.9|11416.9|11416.9|0
1627397780000|2021-07-27 14:56:20|11417.47|11417.47|11417.47|11417.47|11417.47|11417.47|11417.47|11417.47|0
1627397800000|2021-07-27 14:56:40|11418.06|11418.06|11418.06|11418.06|11418.06|11418.06|11418.06|11418.06|0
1627397810000|2021-07-27 14:56:50|11417.58|11417.58|11417.29|11417.29|11417.58|11417.58|11417.29|11417.29|0
1627397820000|2021-07-27 14:57:00|11414.12|11414.12|11414.12|11414.12|11414.12|11414.12|11414.12|11414.12|0
1627397850000|2021-07-27 14:57:30|11415.57|11415.57|11415.57|11415.57|11415.57|11415.57|11415.57|11415.57|0
1627397890000|2021-07-27 14:58:10|11413.98|11413.98|11413.98|11413.98|11413.98|11413.98|11413.98|11413.98|0
1627397940000|2021-07-27 14:59:00|11414.71|11414.71|11414.71|11414.71|11414.71|11414.71|11414.71|11414.71|0
1627397950000|2021-07-27 14:59:10|11414.23|11414.23|11414.23|11414.23|11414.23|11414.23|11414.23|11414.23|0
1627397980000|2021-07-27 14:59:40|11413.94|11413.94|11413.94|11413.94|11413.94|11413.94|11413.94|11413.94|0
1627397990000|2021-07-27 14:59:50|11413.46|11413.46|11412.47|11412.47|11414.05|11414.05|11412.47|11412.47|0
1627398000000|2021-07-27 15:00:00|11410.88|11410.88|11410.4|11410.4|11410.88|11410.88|11410.4|11410.4|0
1627398010000|2021-07-27 15:00:10|11410.11|11410.11|11410.11|11410.11|11410.11|11410.11|11410.11|11410.11|0
1627398050000|2021-07-27 15:00:50|11409.63|11409.63|11409.63|11409.63|11409.63|11409.63|11408.04|11408.04|0
1627398070000|2021-07-27 15:01:10|11410.11|11410.11|11410.59|11410.59|11410.59|11410.59|11410.11|11410.11|0
1627398080000|2021-07-27 15:01:20|11411.72|11411.72|11411.72|11411.72|11411.72|11411.72|11411.72|11411.72|0
1627398130000|2021-07-27 15:02:10|11413.3|11413.3|11413.3|11413.3|11413.3|11413.3|11413.3|11413.3|0
1627398140000|2021-07-27 15:02:20|11414.89|11414.89|11414.89|11414.89|11414.89|11414.89|11414.89|11414.89|0
1627398150000|2021-07-27 15:02:30|11413.16|11413.16|11412.03|11412.03|11413.16|11413.16|11412.03|11412.03|0
1627398220000|2021-07-27 15:03:40|11412.61|11412.61|11412.61|11412.61|11412.61|11412.61|11412.61|11412.61|0
1627398240000|2021-07-27 15:04:00|11414.19|11414.19|11414.19|11414.19|11414.19|11414.19|11414.19|11414.19|0
1627398250000|2021-07-27 15:04:10|11415.78|11415.78|11415.78|11415.78|11415.78|11415.78|11415.78|11415.78|0
1627398260000|2021-07-27 15:04:20|11415.19|11415.19|11417.36|11417.36|11417.36|11417.36|11415.19|11415.19|0
1627398270000|2021-07-27 15:04:30|11418.95|11418.95|11418.66|11418.66|11418.95|11418.95|11418.66|11418.66|0
1627398310000|2021-07-27 15:05:10|11417.08|11417.08|11415.49|11415.49|11417.08|11417.08|11415.49|11415.49|0
1627398330000|2021-07-27 15:05:30|11417.08|11417.08|11417.08|11417.08|11417.08|11417.08|11417.08|11417.08|0
1627398350000|2021-07-27 15:05:50|11417.56|11417.56|11419.63|11419.63|11419.63|11419.63|11417.56|11417.56|0
1627398360000|2021-07-27 15:06:00|11420.81|11420.81|11421.99|11421.99|11421.99|11421.99|11420.22|11420.22|0
1627398390000|2021-07-27 15:06:30|11422.96|11422.96|11422.96|11422.96|11422.96|11422.96|11422.96|11422.96|0
1627398410000|2021-07-27 15:06:50|11423.69|11423.69|11423.69|11423.69|11423.69|11423.69|11423.69|11423.69|0
1627398420000|2021-07-27 15:07:00|11424.81|11424.81|11425.38|11425.38|11425.38|11425.38|11424.81|11424.81|0
1627398430000|2021-07-27 15:07:10|11425.1|11425.1|11426.68|11426.68|11426.68|11426.68|11425.1|11425.1|0
1627398440000|2021-07-27 15:07:20|11425.57|11425.57|11422.4|11422.4|11425.57|11425.57|11422.4|11422.4|0
1627398450000|2021-07-27 15:07:30|11420.81|11420.81|11417.66|11417.66|11420.81|11420.81|11417.66|11417.66|0
1627398480000|2021-07-27 15:08:00|11418.15|11418.15|11418.15|11418.15|11418.15|11418.15|11418.15|11418.15|0
1627398490000|2021-07-27 15:08:10|11417.66|11417.66|11417.66|11417.66|11417.66|11417.66|11417.66|11417.66|0
1627398550000|2021-07-27 15:09:10|11417.95|11417.95|11417.95|11417.95|11417.95|11417.95|11417.95|11417.95|0
1627398570000|2021-07-27 15:09:30|11416.36|11416.36|11416.36|11416.36|11416.36|11416.36|11416.36|11416.36|0
1627398580000|2021-07-27 15:09:40|11417.82|11417.82|11417.82|11417.82|11417.82|11417.82|11417.09|11417.09|0
1627398600000|2021-07-27 15:10:00|11418.46|11418.46|11418.46|11418.46|11418.46|11418.46|11418.46|11418.46|0
1627398630000|2021-07-27 15:10:30|11420.04|11420.04|11420.04|11420.04|11420.04|11420.04|11420.04|11420.04|0
1627398660000|2021-07-27 15:11:00|11421.63|11421.63|11421.63|11421.63|11421.63|11421.63|11421.63|11421.63|0
1627398680000|2021-07-27 15:11:20|11423.21|11423.21|11423.21|11423.21|11423.21|11423.21|11423.21|11423.21|0
1627398690000|2021-07-27 15:11:30|11422.48|11422.48|11422.48|11422.48|11422.48|11422.48|11422.48|11422.48|0
1627398700000|2021-07-27 15:11:40|11423.08|11423.08|11421.49|11421.49|11423.08|11423.08|11421.49|11421.49|0
1627398720000|2021-07-27 15:12:00|11420.31|11420.31|11420.9|11420.9|11420.9|11420.9|11420.31|11420.31|0
1627398740000|2021-07-27 15:12:20|11421.38|11421.38|11421.38|11421.38|11421.38|11421.38|11421.38|11421.38|0
1627398750000|2021-07-27 15:12:30|11421.67|11421.67|11422.4|11422.4|11422.4|11422.4|11421.67|11421.67|0
1627398760000|2021-07-27 15:12:40|11422.11|11422.11|11421.82|11421.82|11422.11|11422.11|11421.82|11421.82|0
1627398780000|2021-07-27 15:13:00|11422.4|11422.4|11422.4|11422.4|11422.4|11422.4|11422.4|11422.4|0
1627398790000|2021-07-27 15:13:10|11422.88|11422.88|11424.46|11424.46|11424.46|11424.46|11422.88|11422.88|0
1627398860000|2021-07-27 15:14:20|11425.58|11425.58|11425.58|11425.58|11425.58|11425.58|11425.58|11425.58|0
1627398890000|2021-07-27 15:14:50|11424.94|11424.94|11424.94|11424.94|11424.94|11424.94|11424.94|11424.94|0
1627398920000|2021-07-27 15:15:20|11424.35|11424.35|11424.35|11424.35|11424.35|11424.35|11424.35|11424.35|0
1627398950000|2021-07-27 15:15:50|11423.23|11423.23|11423.23|11423.23|11423.23|11423.23|11423.23|11423.23|0
1627398970000|2021-07-27 15:16:10|11423.52|11423.52|11423.52|11423.52|11423.52|11423.52|11423.52|11423.52|0
1627398980000|2021-07-27 15:16:20|11423.23|11423.23|11423.23|11423.23|11423.23|11423.23|11423.23|11423.23|0
1627399010000|2021-07-27 15:16:50|11423.52|11423.52|11423.52|11423.52|11423.52|11423.52|11423.52|11423.52|0
1627399050000|2021-07-27 15:17:30|11424.7|11424.7|11424.7|11424.7|11424.7|11424.7|11424.7|11424.7|0
1627399110000|2021-07-27 15:18:30|11424.13|11424.13|11424.13|11424.13|11424.13|11424.13|11424.13|11424.13|0
1627399120000|2021-07-27 15:18:40|11422.06|11422.06|11422.06|11422.06|11422.06|11422.06|11422.06|11422.06|0
1627399130000|2021-07-27 15:18:50|11420.47|11420.47|11420.47|11420.47|11420.47|11420.47|11420.47|11420.47|0
1627399140000|2021-07-27 15:19:00|11419.35|11419.35|11419.35|11419.35|11419.35|11419.35|11419.35|11419.35|0
1627399150000|2021-07-27 15:19:10|11418.87|11418.87|11418.14|11418.14|11418.87|11418.87|11418.14|11418.14|0
1627399160000|2021-07-27 15:19:20|11417.03|11417.03|11417.03|11417.03|11417.03|11417.03|11417.03|11417.03|0
1627399200000|2021-07-27 15:20:00|11416.06|11416.06|11413.78|11413.78|11416.06|11416.06|11413.78|11413.78|0
1627399220000|2021-07-27 15:20:20|11414.07|11414.07|11414.07|11414.07|11414.07|11414.07|11414.07|11414.07|0
1627399240000|2021-07-27 15:20:40|11413.78|11413.78|11413.78|11413.78|11413.78|11413.78|11413.78|11413.78|0
1627399260000|2021-07-27 15:21:00|11414.07|11414.07|11414.07|11414.07|11414.07|11414.07|11414.07|11414.07|0
1627399300000|2021-07-27 15:21:40|11415.19|11415.19|11414.46|11414.46|11415.19|11415.19|11414.46|11414.46|0
1627399340000|2021-07-27 15:22:20|11415.19|11415.19|11415.19|11415.19|11415.19|11415.19|11415.19|11415.19|0
1627399380000|2021-07-27 15:23:00|11415.67|11415.67|11415.67|11415.67|11415.67|11415.67|11415.67|11415.67|0
1627399430000|2021-07-27 15:23:50|11416.15|11416.15|11416.15|11416.15|11416.15|11416.15|11416.15|11416.15|0
1627399440000|2021-07-27 15:24:00|11417.74|11417.74|11417.74|11417.74|11417.74|11417.74|11417.74|11417.74|0
1627399500000|2021-07-27 15:25:00|11418.02|11418.02|11417.74|11417.74|11418.02|11418.02|11417.74|11417.74|0
1627399510000|2021-07-27 15:25:10|11416.62|11416.62|11416.92|11416.92|11418.2|11418.2|11416.33|11416.33|0
1627399590000|2021-07-27 15:26:30|11418.04|11418.04|11418.04|11418.04|11418.04|11418.04|11418.04|11418.04|0
1627399600000|2021-07-27 15:26:40|11416.92|11416.92|11416.92|11416.92|11416.92|11416.92|11416.92|11416.92|0
1627399650000|2021-07-27 15:27:30|11417.89|11417.89|11417.89|11417.89|11417.89|11417.89|11417.89|11417.89|0
1627399670000|2021-07-27 15:27:50|11417.25|11417.25|11417.25|11417.25|11417.25|11417.25|11417.25|11417.25|0
1627399720000|2021-07-27 15:28:40|11415.67|11415.67|11415.67|11415.67|11415.67|11415.67|11415.67|11415.67|0
1627399730000|2021-07-27 15:28:50|11415.38|11415.38|11413.79|11413.79|11415.38|11415.38|11413.79|11413.79|0
1627399740000|2021-07-27 15:29:00|11412.35|11412.35|11409.44|11409.44|11412.98|11412.98|11408.58|11408.58|0
1627399750000|2021-07-27 15:29:10|11409.15|11409.15|11405.98|11405.98|11409.15|11409.15|11405.98|11405.98|0
1627399760000|2021-07-27 15:29:20|11407.57|11407.57|11408.69|11408.69|11408.69|11408.69|11407|11407|0
1627399780000|2021-07-27 15:29:40|11409.81|11409.81|11413.02|11413.02|11413.02|11413.02|11409.81|11409.81|0
1627399790000|2021-07-27 15:29:50|11414.61|11414.61|11419.31|11419.31|11420.98|11420.98|11413.88|11413.88|0
1627456500000|2021-07-28 07:15:00|11472.77|11472.77|11472.77|11472.77|11472.77|11472.77|11472.77|11472.77|0
1627456510000|2021-07-28 07:15:10|11469.59|11469.59|11470.32|11470.32|11470.32|11470.32|11469.59|11469.59|0
1627456520000|2021-07-28 07:15:20|11473.49|11473.49|11473.49|11473.49|11473.49|11473.49|11473.49|11473.49|0
1627456540000|2021-07-28 07:15:40|11476.67|11476.67|11476.67|11476.67|11476.67|11476.67|11476.67|11476.67|0
1627456550000|2021-07-28 07:15:50|11477.79|11477.79|11479.25|11479.25|11479.25|11479.25|11477.79|11477.79|0
1627456560000|2021-07-28 07:16:00|11480.83|11480.83|11480.83|11480.83|11480.83|11480.83|11480.83|11480.83|0
1627456570000|2021-07-28 07:16:10|11483.02|11483.02|11478.53|11478.53|11483.75|11483.75|11478.53|11478.53|0
1627456620000|2021-07-28 07:17:00|11477.8|11477.8|11476.22|11476.22|11477.8|11477.8|11476.22|11476.22|0
1627456640000|2021-07-28 07:17:20|11479.39|11479.39|11479.39|11479.39|11480.12|11480.12|11479.39|11479.39|0
1627456650000|2021-07-28 07:17:30|11480.97|11480.97|11482.43|11482.43|11482.43|11482.43|11480.97|11480.97|0
1627456680000|2021-07-28 07:18:00|11484.02|11484.02|11482.17|11482.17|11484.02|11484.02|11482.17|11482.17|0
1627456750000|2021-07-28 07:19:10|11482.65|11482.65|11483.62|11483.62|11483.62|11483.62|11482.65|11482.65|0
1627456760000|2021-07-28 07:19:20|11486.79|11486.79|11491.55|11491.55|11491.55|11491.55|11486.79|11486.79|0
1627456780000|2021-07-28 07:19:40|11489.96|11489.96|11489.96|11489.96|11489.96|11489.96|11489.96|11489.96|0
1627456830000|2021-07-28 07:20:30|11489.48|11489.48|11489.96|11489.96|11489.96|11489.96|11488.99|11488.99|0
1627456840000|2021-07-28 07:20:40|11487.1|11487.1|11487.1|11487.1|11487.1|11487.1|11487.1|11487.1|0
1627456850000|2021-07-28 07:20:50|11488.53|11488.53|11488.53|11488.53|11488.53|11488.53|11488.53|11488.53|0
1627456860000|2021-07-28 07:21:00|11489.49|11489.49|11489.49|11489.49|11489.49|11489.49|11489.49|11489.49|0
1627456870000|2021-07-28 07:21:10|11495.84|11495.84|11494.25|11494.25|11495.84|11495.84|11494.25|11494.25|0
1627456910000|2021-07-28 07:21:50|11493.52|11493.52|11493.52|11493.52|11493.52|11493.52|11493.52|11493.52|0
1627456950000|2021-07-28 07:22:30|11490.35|11490.35|11490.35|11490.35|11490.35|11490.35|11490.35|11490.35|0
1627456980000|2021-07-28 07:23:00|11493.52|11493.52|11493.52|11493.52|11493.52|11493.52|11493.52|11493.52|0
1627456990000|2021-07-28 07:23:10|11494.64|11494.64|11493.06|11493.06|11494.64|11494.64|11493.06|11493.06|0
1627457010000|2021-07-28 07:23:30|11496.23|11496.23|11497.81|11497.81|11497.81|11497.81|11496.23|11496.23|0
1627457040000|2021-07-28 07:24:00|11498.54|11498.54|11498.54|11498.54|11498.54|11498.54|11498.54|11498.54|0
1627457070000|2021-07-28 07:24:30|11495.37|11495.37|11496.49|11496.49|11502.84|11502.84|11495.37|11495.37|0
1627457080000|2021-07-28 07:24:40|11495.37|11495.37|11493.79|11493.79|11495.37|11495.37|11493.79|11493.79|0
1627457090000|2021-07-28 07:24:50|11490.61|11490.61|11490.61|11490.61|11490.61|11490.61|11490.61|11490.61|0
1627457100000|2021-07-28 07:25:00|11493.79|11493.79|11495.37|11495.37|11495.37|11495.37|11493.79|11493.79|0
1627457110000|2021-07-28 07:25:10|11496.96|11496.96|11496.96|11496.96|11496.96|11496.96|11496.96|11496.96|0
1627457220000|2021-07-28 07:27:00|11498.54|11498.54|11500.13|11500.13|11500.13|11500.13|11498.54|11498.54|0
1627457230000|2021-07-28 07:27:10|11501.59|11501.59|11501.59|11501.59|11501.59|11501.59|11501.59|11501.59|0
1627457260000|2021-07-28 07:27:40|11502.55|11502.55|11501.59|11501.59|11502.55|11502.55|11501.59|11501.59|0
1627457270000|2021-07-28 07:27:50|11500.62|11500.62|11502.07|11502.07|11502.07|11502.07|11500.62|11500.62|0
1627457280000|2021-07-28 07:28:00|11498.9|11498.9|11497.31|11497.31|11498.9|11498.9|11497.31|11497.31|0
1627457380000|2021-07-28 07:29:40|11496.19|11496.19|11494.75|11494.75|11496.19|11496.19|11494.75|11494.75|0
1627457390000|2021-07-28 07:29:50|11491.57|11491.57|11486.16|11486.16|11491.57|11491.57|11486.16|11486.16|0
1627457450000|2021-07-28 07:30:50|11484.57|11484.57|11477.87|11477.87|11484.57|11484.57|11477.87|11477.87|0
1627457460000|2021-07-28 07:31:00|11479.46|11479.46|11481.04|11481.04|11481.04|11481.04|11479.46|11479.46|0
1627457480000|2021-07-28 07:31:20|11479.92|11479.92|11479.92|11479.92|11479.92|11479.92|11479.92|11479.92|0
1627457500000|2021-07-28 07:31:40|11478.8|11478.8|11478.8|11478.8|11478.8|11478.8|11478.8|11478.8|0
1627457530000|2021-07-28 07:32:10|11478.32|11478.32|11478.32|11478.32|11478.32|11478.32|11478.32|11478.32|0
1627457540000|2021-07-28 07:32:20|11477.6|11477.6|11477.6|11477.6|11477.6|11477.6|11477.6|11477.6|0
1627457550000|2021-07-28 07:32:30|11476.02|11476.02|11476.02|11476.02|11476.02|11476.02|11476.02|11476.02|0
1627457570000|2021-07-28 07:32:50|11474.43|11474.43|11474.43|11474.43|11474.43|11474.43|11474.43|11474.43|0
1627457670000|2021-07-28 07:34:30|11475.16|11475.16|11475.16|11475.16|11475.16|11475.16|11475.16|11475.16|0
1627457690000|2021-07-28 07:34:50|11476.75|11476.75|11477.23|11477.23|11477.23|11477.23|11476.75|11476.75|0
1627457700000|2021-07-28 07:35:00|11477.95|11477.95|11478.67|11478.67|11478.67|11478.67|11477.95|11477.95|0
1627457740000|2021-07-28 07:35:40|11479.16|11479.16|11480.76|11480.76|11480.76|11480.76|11479.16|11479.16|0
1627457760000|2021-07-28 07:36:00|11483.93|11483.93|11480.76|11480.76|11483.93|11483.93|11480.76|11480.76|0
1627457830000|2021-07-28 07:37:10|11482.35|11482.35|11484.9|11484.9|11484.9|11484.9|11482.35|11482.35|0
1627457840000|2021-07-28 07:37:20|11483.93|11483.93|11483.93|11483.93|11484.41|11484.41|11483.93|11483.93|0
1627457860000|2021-07-28 07:37:40|11483.22|11483.22|11478.46|11478.46|11483.22|11483.22|11478.46|11478.46|0
1627457880000|2021-07-28 07:38:00|11481.63|11481.63|11481.63|11481.63|11481.63|11481.63|11481.63|11481.63|0
1627457890000|2021-07-28 07:38:10|11480.17|11480.17|11480.17|11480.17|11480.17|11480.17|11480.17|11480.17|0
1627457900000|2021-07-28 07:38:20|11477.93|11477.93|11477.93|11477.93|11477.93|11477.93|11477.93|11477.93|0
1627458120000|2021-07-28 07:42:00|11479.05|11479.05|11479.05|11479.05|11479.05|11479.05|11479.05|11479.05|0
1627458140000|2021-07-28 07:42:20|11481.24|11481.24|11481.24|11481.24|11481.24|11481.24|11481.24|11481.24|0
1627458200000|2021-07-28 07:43:20|11481.72|11481.72|11481.72|11481.72|11481.72|11481.72|11481.72|11481.72|0
1627458210000|2021-07-28 07:43:30|11482.44|11482.44|11482.44|11482.44|11482.44|11482.44|11482.44|11482.44|0
1627458240000|2021-07-28 07:44:00|11484.02|11484.02|11484.51|11484.51|11484.51|11484.51|11484.02|11484.02|0
1627458270000|2021-07-28 07:44:30|11485.63|11485.63|11486.11|11486.11|11486.11|11486.11|11485.63|11485.63|0
1627458350000|2021-07-28 07:45:50|11484.52|11484.52|11484.52|11484.52|11484.52|11484.52|11484.52|11484.52|0
1627458360000|2021-07-28 07:46:00|11484.04|11484.04|11484.04|11484.04|11484.04|11484.04|11484.04|11484.04|0
1627458400000|2021-07-28 07:46:40|11482.45|11482.45|11479.28|11479.28|11482.45|11482.45|11479.28|11479.28|0
1627458450000|2021-07-28 07:47:30|11479.76|11479.76|11479.76|11479.76|11479.76|11479.76|11479.76|11479.76|0
1627458460000|2021-07-28 07:47:40|11479.28|11479.28|11479.28|11479.28|11479.28|11479.28|11479.28|11479.28|0
1627458470000|2021-07-28 07:47:50|11480|11480|11481.1|11481.1|11483.17|11483.17|11480|11480|0
1627458480000|2021-07-28 07:48:00|11482.69|11482.69|11482.69|11482.69|11482.69|11482.69|11482.69|11482.69|0
1627458490000|2021-07-28 07:48:10|11483.4|11483.4|11483.4|11483.4|11483.4|11483.4|11483.4|11483.4|0
1627458520000|2021-07-28 07:48:40|11481.82|11481.82|11481.82|11481.82|11481.82|11481.82|11481.82|11481.82|0
1627458540000|2021-07-28 07:49:00|11486.58|11486.58|11486.58|11486.58|11486.58|11486.58|11486.58|11486.58|0
1627458620000|2021-07-28 07:50:20|11483.4|11483.4|11484.99|11484.99|11484.99|11484.99|11483.4|11483.4|0
1627458640000|2021-07-28 07:50:40|11484.27|11484.27|11484.27|11484.27|11484.27|11484.27|11484.27|11484.27|0
1627458680000|2021-07-28 07:51:20|11485.4|11485.4|11485.4|11485.4|11485.4|11485.4|11485.4|11485.4|0
1627458690000|2021-07-28 07:51:30|11486.36|11486.36|11487.48|11487.48|11487.48|11487.48|11486.36|11486.36|0
1627458790000|2021-07-28 07:53:10|11485.89|11485.89|11485.41|11485.41|11485.89|11485.89|11485.41|11485.41|0
1627458850000|2021-07-28 07:54:10|11484.7|11484.7|11483.97|11483.97|11484.7|11484.7|11483.97|11483.97|0
1627458930000|2021-07-28 07:55:30|11484.7|11484.7|11484.7|11484.7|11484.7|11484.7|11484.7|11484.7|0
1627458940000|2021-07-28 07:55:40|11483.98|11483.98|11484.71|11484.71|11484.71|11484.71|11483.98|11483.98|0
1627458960000|2021-07-28 07:56:00|11483.13|11483.13|11479.95|11479.95|11483.13|11483.13|11479.95|11479.95|0
1627458990000|2021-07-28 07:56:30|11478.37|11478.37|11478.37|11478.37|11478.37|11478.37|11478.37|11478.37|0
1627459150000|2021-07-28 07:59:10|11477.65|11477.65|11477.65|11477.65|11477.65|11477.65|11477.65|11477.65|0
1627459160000|2021-07-28 07:59:20|11478.13|11478.13|11478.13|11478.13|11478.13|11478.13|11478.13|11478.13|0
1627459170000|2021-07-28 07:59:30|11477.42|11477.42|11478.38|11478.38|11478.38|11478.38|11477.42|11477.42|0
1627459200000|2021-07-28 08:00:00|11477.65|11477.65|11477.65|11477.65|11477.65|11477.65|11477.65|11477.65|0
1627459210000|2021-07-28 08:00:10|11476.53|11476.53|11476.53|11476.53|11476.53|11476.53|11476.53|11476.53|0
1627459260000|2021-07-28 08:01:00|11477.01|11477.01|11480.19|11480.19|11480.19|11480.19|11477.01|11477.01|0
1627459280000|2021-07-28 08:01:20|11481.15|11481.15|11482.27|11482.27|11482.27|11482.27|11481.15|11481.15|0
1627459290000|2021-07-28 08:01:30|11482.75|11482.75|11482.75|11482.75|11482.75|11482.75|11482.75|11482.75|0
1627459330000|2021-07-28 08:02:10|11481.17|11481.17|11481.17|11481.17|11481.17|11481.17|11481.17|11481.17|0
1627459340000|2021-07-28 08:02:20|11482.75|11482.75|11482.75|11482.75|11482.75|11482.75|11482.75|11482.75|0
1627459350000|2021-07-28 08:02:30|11482.02|11482.02|11482.02|11482.02|11482.02|11482.02|11482.02|11482.02|0
1627459370000|2021-07-28 08:02:50|11480.44|11480.44|11480.44|11480.44|11480.44|11480.44|11480.44|11480.44|0
1627459410000|2021-07-28 08:03:30|11482.02|11482.02|11482.02|11482.02|11482.02|11482.02|11482.02|11482.02|0
1627459480000|2021-07-28 08:04:40|11482.74|11482.74|11482.74|11482.74|11482.74|11482.74|11482.74|11482.74|0
1627459490000|2021-07-28 08:04:50|11483.7|11483.7|11484.19|11484.19|11484.19|11484.19|11483.7|11483.7|0
1627459510000|2021-07-28 08:05:10|11484.92|11484.92|11484.92|11484.92|11484.92|11484.92|11484.92|11484.92|0
1627459530000|2021-07-28 08:05:30|11483.46|11483.46|11480.19|11480.19|11483.46|11483.46|11480.19|11480.19|0
1627459540000|2021-07-28 08:05:40|11479.48|11479.48|11476.3|11476.3|11479.48|11479.48|11476.3|11476.3|0
1627459550000|2021-07-28 08:05:50|11477.03|11477.03|11477.03|11477.03|11477.03|11477.03|11477.03|11477.03|0
1627459580000|2021-07-28 08:06:20|11476.55|11476.55|11476.07|11476.07|11476.55|11476.55|11476.07|11476.07|0
1627459620000|2021-07-28 08:07:00|11475.59|11475.59|11475.59|11475.59|11475.59|11475.59|11475.59|11475.59|0
1627459630000|2021-07-28 08:07:10|11474.87|11474.87|11473.44|11473.44|11474.87|11474.87|11473.44|11473.44|0
1627459670000|2021-07-28 08:07:50|11468.68|11468.68|11475.03|11475.03|11476.61|11476.61|11468.68|11468.68|0
1627459690000|2021-07-28 08:08:10|11476.15|11476.15|11476.15|11476.15|11476.15|11476.15|11476.15|11476.15|0
1627459800000|2021-07-28 08:10:00|11475.04|11475.04|11469.36|11469.36|11475.04|11475.04|11469.36|11469.36|0
1627459850000|2021-07-28 08:10:50|11468.63|11468.63|11468.63|11468.63|11468.63|11468.63|11468.63|11468.63|0
1627459860000|2021-07-28 08:11:00|11468.15|11468.15|11468.15|11468.15|11468.15|11468.15|11468.15|11468.15|0
1627459890000|2021-07-28 08:11:30|11469.73|11469.73|11469.73|11469.73|11469.73|11469.73|11469.73|11469.73|0
1627459930000|2021-07-28 08:12:10|11468.15|11468.15|11468.15|11468.15|11468.15|11468.15|11468.15|11468.15|0
1627459950000|2021-07-28 08:12:30|11469.11|11469.11|11469.11|11469.11|11469.11|11469.11|11469.11|11469.11|0
1627459980000|2021-07-28 08:13:00|11470.7|11470.7|11470.7|11470.7|11470.7|11470.7|11470.7|11470.7|0
1627460020000|2021-07-28 08:13:40|11471.18|11471.18|11473.23|11473.23|11474.35|11474.35|11471.18|11471.18|0
1627460060000|2021-07-28 08:14:20|11474.19|11474.19|11471.83|11471.83|11474.19|11474.19|11471.83|11471.83|0
1627460170000|2021-07-28 08:16:10|11471.35|11471.35|11471.35|11471.35|11471.35|11471.35|11471.35|11471.35|0
1627460180000|2021-07-28 08:16:20|11470.63|11470.63|11470.63|11470.63|11470.63|11470.63|11470.63|11470.63|0
1627460190000|2021-07-28 08:16:30|11470.15|11470.15|11470.15|11470.15|11470.15|11470.15|11470.15|11470.15|0
1627460370000|2021-07-28 08:19:30|11468.56|11468.56|11468.56|11468.56|11468.56|11468.56|11468.56|11468.56|0
1627460390000|2021-07-28 08:19:50|11469.68|11469.68|11469.68|11469.68|11469.68|11469.68|11469.68|11469.68|0
1627460410000|2021-07-28 08:20:10|11471.27|11471.27|11471.27|11471.27|11471.27|11471.27|11471.27|11471.27|0
1627460420000|2021-07-28 08:20:20|11472.85|11472.85|11474.29|11474.29|11474.29|11474.29|11472.85|11472.85|0
1627460440000|2021-07-28 08:20:40|11475.02|11475.02|11475.02|11475.02|11475.02|11475.02|11475.02|11475.02|0
1627460460000|2021-07-28 08:21:00|11476.6|11476.6|11477.57|11477.57|11477.57|11477.57|11476.6|11476.6|0
1627460500000|2021-07-28 08:21:40|11478.69|11478.69|11478.69|11478.69|11478.69|11478.69|11478.69|11478.69|0
1627460520000|2021-07-28 08:22:00|11477.1|11477.1|11478.22|11478.22|11478.22|11478.22|11477.1|11477.1|0
1627460530000|2021-07-28 08:22:10|11480.59|11480.59|11480.59|11480.59|11480.59|11480.59|11480.59|11480.59|0
1627460580000|2021-07-28 08:23:00|11479|11479|11479|11479|11479|11479|11479|11479|0
1627460670000|2021-07-28 08:24:30|11478.04|11478.04|11478.04|11478.04|11478.04|11478.04|11478.04|11478.04|0
1627460700000|2021-07-28 08:25:00|11477.31|11477.31|11477.31|11477.31|11477.31|11477.31|11477.31|11477.31|0
1627460730000|2021-07-28 08:25:30|11476.83|11476.83|11476.83|11476.83|11476.83|11476.83|11476.83|11476.83|0
1627460740000|2021-07-28 08:25:40|11476.34|11476.34|11476.34|11476.34|11476.34|11476.34|11476.34|11476.34|0
1627460840000|2021-07-28 08:27:20|11476.83|11476.83|11476.83|11476.83|11476.83|11476.83|11476.83|11476.83|0
1627460890000|2021-07-28 08:28:10|11477.95|11477.95|11477.95|11477.95|11477.95|11477.95|11477.95|11477.95|0
1627460940000|2021-07-28 08:29:00|11478.68|11478.68|11478.68|11478.68|11478.68|11478.68|11478.68|11478.68|0
1627460950000|2021-07-28 08:29:10|11479.41|11479.41|11479.41|11479.41|11479.41|11479.41|11479.41|11479.41|0
1627461010000|2021-07-28 08:30:10|11480.53|11480.53|11480.53|11480.53|11480.53|11480.53|11480.53|11480.53|0
1627461040000|2021-07-28 08:30:40|11482.11|11482.11|11482.11|11482.11|11482.11|11482.11|11482.11|11482.11|0
1627461090000|2021-07-28 08:31:30|11482.6|11482.6|11483.56|11483.56|11483.56|11483.56|11482.6|11482.6|0
1627461110000|2021-07-28 08:31:50|11485.02|11485.02|11488.38|11488.38|11488.38|11488.38|11485.02|11485.02|0
1627461120000|2021-07-28 08:32:00|11487.2|11487.2|11490.37|11490.37|11490.37|11490.37|11487.2|11487.2|0
1627461130000|2021-07-28 08:32:10|11491.1|11491.1|11491.1|11491.1|11491.1|11491.1|11491.1|11491.1|0
1627461180000|2021-07-28 08:33:00|11493.32|11493.32|11493.32|11493.32|11493.32|11493.32|11493.32|11493.32|0
1627461300000|2021-07-28 08:35:00|11494.45|11494.45|11494.45|11494.45|11494.45|11494.45|11494.45|11494.45|0
1627461320000|2021-07-28 08:35:20|11494.93|11494.93|11494.93|11494.93|11494.93|11494.93|11494.93|11494.93|0
1627461420000|2021-07-28 08:37:00|11493.81|11493.81|11494.93|11494.93|11494.93|11494.93|11493.81|11493.81|0
1627461430000|2021-07-28 08:37:10|11495.41|11495.41|11495.41|11495.41|11495.41|11495.41|11495.41|11495.41|0
1627461440000|2021-07-28 08:37:20|11494.93|11494.93|11494.93|11494.93|11494.93|11494.93|11494.93|11494.93|0
1627461460000|2021-07-28 08:37:40|11496.04|11496.04|11495.56|11495.56|11496.04|11496.04|11495.56|11495.56|0
1627461510000|2021-07-28 08:38:30|11496.15|11496.15|11496.15|11496.15|11496.15|11496.15|11496.15|11496.15|0
1627461520000|2021-07-28 08:38:40|11495.42|11495.42|11497|11497|11497|11497|11495.42|11495.42|0
1627461540000|2021-07-28 08:39:00|11497.49|11497.49|11499.07|11499.07|11499.07|11499.07|11497.49|11497.49|0
1627461550000|2021-07-28 08:39:10|11499.55|11499.55|11499.55|11499.55|11499.55|11499.55|11499.55|11499.55|0
1627461560000|2021-07-28 08:39:20|11502.89|11502.89|11503.27|11503.27|11505.11|11505.11|11502.89|11502.89|0
1627461570000|2021-07-28 08:39:30|11506.6|11506.6|11506.6|11506.6|11506.6|11506.6|11506.6|11506.6|0
1627461590000|2021-07-28 08:39:50|11502.16|11502.16|11502.16|11502.16|11502.16|11502.16|11502.16|11502.16|0
1627461620000|2021-07-28 08:40:20|11504.31|11504.31|11504.31|11504.31|11504.31|11504.31|11504.31|11504.31|0
1627461690000|2021-07-28 08:41:30|11503.58|11503.58|11503.58|11503.58|11503.58|11503.58|11503.58|11503.58|0
1627461720000|2021-07-28 08:42:00|11499.77|11499.77|11499.77|11499.77|11499.77|11499.77|11499.77|11499.77|0
1627461730000|2021-07-28 08:42:10|11501.35|11501.35|11499.77|11499.77|11501.35|11501.35|11499.77|11499.77|0
1627461750000|2021-07-28 08:42:30|11501.35|11501.35|11501.35|11501.35|11501.35|11501.35|11501.35|11501.35|0
1627461770000|2021-07-28 08:42:50|11502.47|11502.47|11502.47|11502.47|11502.47|11502.47|11502.47|11502.47|0
1627461820000|2021-07-28 08:43:40|11501.51|11501.51|11501.51|11501.51|11501.51|11501.51|11501.51|11501.51|0
1627461830000|2021-07-28 08:43:50|11500.39|11500.39|11499.67|11499.67|11500.39|11500.39|11499.67|11499.67|0
1627461840000|2021-07-28 08:44:00|11498.09|11498.09|11496.5|11496.5|11498.09|11498.09|11496.5|11496.5|0
1627461890000|2021-07-28 08:44:50|11498.65|11498.65|11497.92|11497.92|11498.65|11498.65|11497.92|11497.92|0
1627461900000|2021-07-28 08:45:00|11498.63|11498.63|11498.63|11498.63|11498.63|11498.63|11498.63|11498.63|0
1627461920000|2021-07-28 08:45:20|11500.22|11500.22|11500.22|11500.22|11500.22|11500.22|11500.22|11500.22|0
1627461930000|2021-07-28 08:45:30|11501.81|11501.81|11504.98|11504.98|11504.98|11504.98|11501.81|11501.81|0
1627461960000|2021-07-28 08:46:00|11503.39|11503.39|11503.39|11503.39|11503.39|11503.39|11503.39|11503.39|0
1627462020000|2021-07-28 08:47:00|11501.81|11501.81|11501.81|11501.81|11501.81|11501.81|11501.81|11501.81|0
1627462050000|2021-07-28 08:47:30|11502.29|11502.29|11504.22|11504.22|11504.22|11504.22|11502.29|11502.29|0
1627462160000|2021-07-28 08:49:20|11505.8|11505.8|11505.8|11505.8|11505.8|11505.8|11505.8|11505.8|0
1627462180000|2021-07-28 08:49:40|11508.03|11508.03|11508.03|11508.03|11508.03|11508.03|11508.03|11508.03|0
1627462250000|2021-07-28 08:50:50|11508.74|11508.74|11509.46|11509.46|11509.46|11509.46|11508.74|11508.74|0
1627462290000|2021-07-28 08:51:30|11510.58|11510.58|11510.58|11510.58|11510.58|11510.58|11510.58|11510.58|0
1627462300000|2021-07-28 08:51:40|11511.06|11511.06|11511.54|11511.54|11511.54|11511.54|11511.06|11511.06|0
1627462310000|2021-07-28 08:51:50|11512.26|11512.26|11512.26|11512.26|11512.26|11512.26|11512.26|11512.26|0
1627462320000|2021-07-28 08:52:00|11511.54|11511.54|11509.94|11509.94|11511.54|11511.54|11509.94|11509.94|0
1627462390000|2021-07-28 08:53:10|11509.22|11509.22|11509.22|11509.22|11509.22|11509.22|11509.22|11509.22|0
1627462420000|2021-07-28 08:53:40|11507.64|11507.64|11507.64|11507.64|11507.64|11507.64|11507.64|11507.64|0
1627462450000|2021-07-28 08:54:10|11508.75|11508.75|11508.75|11508.75|11508.75|11508.75|11508.75|11508.75|0
1627462570000|2021-07-28 08:56:10|11508.12|11508.12|11507.4|11507.4|11508.12|11508.12|11507.4|11507.4|0
1627462600000|2021-07-28 08:56:40|11508.52|11508.52|11507.56|11507.56|11508.52|11508.52|11507.56|11507.56|0
1627462690000|2021-07-28 08:58:10|11499.63|11499.63|11498.66|11498.66|11499.63|11499.63|11498.66|11498.66|0
1627462700000|2021-07-28 08:58:20|11497.2|11497.2|11497.2|11497.2|11497.2|11497.2|11497.2|11497.2|0
1627462730000|2021-07-28 08:58:50|11496.08|11496.08|11496.08|11496.08|11496.08|11496.08|11496.08|11496.08|0
1627462740000|2021-07-28 08:59:00|11495.35|11495.35|11495.35|11495.35|11495.35|11495.35|11495.35|11495.35|0
1627462760000|2021-07-28 08:59:20|11496.07|11496.07|11496.78|11496.78|11496.78|11496.78|11496.07|11496.07|0
1627462780000|2021-07-28 08:59:40|11497.51|11497.51|11497.51|11497.51|11497.51|11497.51|11497.51|11497.51|0
1627462800000|2021-07-28 09:00:00|11498.23|11498.23|11498.23|11498.23|11498.23|11498.23|11498.23|11498.23|0
1627462810000|2021-07-28 09:00:10|11499.35|11499.35|11499.35|11499.35|11499.35|11499.35|11499.35|11499.35|0
1627462830000|2021-07-28 09:00:30|11505.69|11505.69|11504.24|11504.24|11505.69|11505.69|11504.24|11504.24|0
1627462890000|2021-07-28 09:01:30|11503.11|11503.11|11503.11|11503.11|11503.11|11503.11|11503.11|11503.11|0
1627462900000|2021-07-28 09:01:40|11503.6|11503.6|11504.31|11504.31|11505.03|11505.03|11503.6|11503.6|0
1627462920000|2021-07-28 09:02:00|11505.03|11505.03|11504.31|11504.31|11505.03|11505.03|11504.31|11504.31|0
1627462940000|2021-07-28 09:02:20|11505.43|11505.43|11505.43|11505.43|11505.43|11505.43|11505.43|11505.43|0
1627462950000|2021-07-28 09:02:30|11506.86|11506.86|11506.86|11506.86|11506.86|11506.86|11506.86|11506.86|0
1627462970000|2021-07-28 09:02:50|11507.58|11507.58|11507.58|11507.58|11507.58|11507.58|11507.58|11507.58|0
1627462980000|2021-07-28 09:03:00|11508.29|11508.29|11506.94|11506.94|11508.29|11508.29|11506.94|11506.94|0
1627462990000|2021-07-28 09:03:10|11506.22|11506.22|11507.35|11507.35|11507.35|11507.35|11506.22|11506.22|0
1627463030000|2021-07-28 09:03:50|11508.81|11508.81|11510.99|11510.99|11510.99|11510.99|11508.81|11508.81|0
1627463050000|2021-07-28 09:04:10|11511.72|11511.72|11511.72|11511.72|11511.72|11511.72|11511.72|11511.72|0
1627463080000|2021-07-28 09:04:40|11512.44|11512.44|11512.44|11512.44|11512.44|11512.44|11512.44|11512.44|0
1627463120000|2021-07-28 09:05:20|11513.56|11513.56|11513.56|11513.56|11513.56|11513.56|11513.56|11513.56|0
1627463130000|2021-07-28 09:05:30|11515.46|11515.46|11515.46|11515.46|11515.46|11515.46|11515.46|11515.46|0
1627463170000|2021-07-28 09:06:10|11517.04|11517.04|11517.04|11517.04|11517.04|11517.04|11517.04|11517.04|0
1627463190000|2021-07-28 09:06:30|11515.46|11515.46|11515.46|11515.46|11515.46|11515.46|11515.46|11515.46|0
1627463300000|2021-07-28 09:08:20|11516.58|11516.58|11516.58|11516.58|11516.58|11516.58|11516.58|11516.58|0
1627463350000|2021-07-28 09:09:10|11515.85|11515.85|11514.89|11514.89|11515.85|11515.85|11514.89|11514.89|0
1627463360000|2021-07-28 09:09:20|11513.76|11513.76|11513.76|11513.76|11513.76|11513.76|11513.76|11513.76|0
1627463380000|2021-07-28 09:09:40|11511.62|11511.62|11506.87|11506.87|11511.63|11511.63|11506.87|11506.87|0
1627463400000|2021-07-28 09:10:00|11506.14|11506.14|11506.14|11506.14|11506.14|11506.14|11506.14|11506.14|0
1627463430000|2021-07-28 09:10:30|11506.87|11506.87|11506.87|11506.87|11506.87|11506.87|11506.87|11506.87|0
1627463440000|2021-07-28 09:10:40|11506.14|11506.14|11506.14|11506.14|11506.14|11506.14|11506.14|11506.14|0
1627463480000|2021-07-28 09:11:20|11506.86|11506.86|11507.57|11507.57|11507.57|11507.57|11506.86|11506.86|0
1627463520000|2021-07-28 09:12:00|11508.29|11508.29|11511.46|11511.46|11511.46|11511.46|11508.29|11508.29|0
1627463560000|2021-07-28 09:12:40|11512.18|11512.18|11512.89|11512.89|11512.89|11512.89|11512.18|11512.18|0
1627463630000|2021-07-28 09:13:50|11511.77|11511.77|11511.77|11511.77|11511.77|11511.77|11511.77|11511.77|0
1627463660000|2021-07-28 09:14:20|11512.5|11512.5|11512.5|11512.5|11512.5|11512.5|11512.5|11512.5|0
1627463720000|2021-07-28 09:15:20|11513.62|11513.62|11513.62|11513.62|11513.62|11513.62|11513.62|11513.62|0
1627463760000|2021-07-28 09:16:00|11514.74|11514.74|11514.74|11514.74|11514.74|11514.74|11514.74|11514.74|0
1627463840000|2021-07-28 09:17:20|11513.16|11513.16|11513.16|11513.16|11513.16|11513.16|11513.16|11513.16|0
1627463880000|2021-07-28 09:18:00|11511.57|11511.57|11511.57|11511.57|11511.57|11511.57|11511.57|11511.57|0
1627463910000|2021-07-28 09:18:30|11510.45|11510.45|11510.45|11510.45|11510.45|11510.45|11510.45|11510.45|0
1627463930000|2021-07-28 09:18:50|11509.97|11509.97|11508.38|11508.38|11509.97|11509.97|11508.38|11508.38|0
1627464150000|2021-07-28 09:22:30|11508.86|11508.86|11508.86|11508.86|11508.86|11508.86|11508.86|11508.86|0
1627464190000|2021-07-28 09:23:10|11509.35|11509.35|11509.83|11509.83|11509.83|11509.83|11509.35|11509.35|0
1627464210000|2021-07-28 09:23:30|11510.54|11510.54|11510.54|11510.54|11510.54|11510.54|11510.54|11510.54|0
1627464220000|2021-07-28 09:23:40|11509.83|11509.83|11509.83|11509.83|11509.83|11509.83|11509.83|11509.83|0
1627464230000|2021-07-28 09:23:50|11511.42|11511.42|11511.9|11511.9|11511.9|11511.9|11511.42|11511.42|0
1627464250000|2021-07-28 09:24:10|11512.63|11512.63|11512.63|11512.63|11512.63|11512.63|11512.63|11512.63|0
1627464300000|2021-07-28 09:25:00|11513.75|11513.75|11513.75|11513.75|11513.75|11513.75|11513.75|11513.75|0
1627464320000|2021-07-28 09:25:20|11514.34|11514.34|11517.05|11517.05|11517.05|11517.05|11514.34|11514.34|0
1627464360000|2021-07-28 09:26:00|11519.19|11519.19|11519.19|11519.19|11519.19|11519.19|11519.19|11519.19|0
1627464380000|2021-07-28 09:26:20|11520.65|11520.65|11521.77|11521.77|11521.77|11521.77|11520.65|11520.65|0
1627464390000|2021-07-28 09:26:30|11522.5|11522.5|11522.5|11522.5|11522.5|11522.5|11522.5|11522.5|0
1627464400000|2021-07-28 09:26:40|11521.38|11521.38|11521.38|11521.38|11521.38|11521.38|11521.38|11521.38|0
1627464440000|2021-07-28 09:27:20|11526.14|11526.14|11527.1|11527.1|11527.1|11527.1|11526.14|11526.14|0
1627464470000|2021-07-28 09:27:50|11527.59|11527.59|11527.59|11527.59|11527.59|11527.59|11527.59|11527.59|0
1627464480000|2021-07-28 09:28:00|11528.07|11528.07|11528.07|11528.07|11528.07|11528.07|11528.07|11528.07|0
1627464490000|2021-07-28 09:28:10|11528.78|11528.78|11528.78|11528.78|11528.78|11528.78|11528.78|11528.78|0
1627464500000|2021-07-28 09:28:20|11529.91|11529.91|11530.39|11530.39|11530.39|11530.39|11529.91|11529.91|0
1627464600000|2021-07-28 09:30:00|11529.27|11529.27|11529.27|11529.27|11529.27|11529.27|11529.27|11529.27|0
1627464670000|2021-07-28 09:31:10|11530.39|11530.39|11530.87|11530.87|11530.87|11530.87|11530.39|11530.39|0
1627464690000|2021-07-28 09:31:30|11529.91|11529.91|11529.91|11529.91|11529.91|11529.91|11529.91|11529.91|0
1627464770000|2021-07-28 09:32:50|11531.49|11531.49|11531.49|11531.49|11531.49|11531.49|11531.49|11531.49|0
1627464790000|2021-07-28 09:33:10|11531.01|11531.01|11529.58|11529.58|11531.01|11531.01|11529.58|11529.58|0
1627464800000|2021-07-28 09:33:20|11528.12|11528.12|11527|11527|11528.12|11528.12|11527|11527|0
1627464820000|2021-07-28 09:33:40|11525.41|11525.41|11525.41|11525.41|11525.41|11525.41|11525.41|11525.41|0
1627464880000|2021-07-28 09:34:40|11524.29|11524.29|11522.84|11522.84|11524.29|11524.29|11522.84|11522.84|0
1627464920000|2021-07-28 09:35:20|11522.13|11522.13|11522.13|11522.13|11522.13|11522.13|11522.13|11522.13|0
1627464930000|2021-07-28 09:35:30|11521.4|11521.4|11521.4|11521.4|11521.4|11521.4|11521.4|11521.4|0
1627464950000|2021-07-28 09:35:50|11522.11|11522.11|11522.11|11522.11|11522.11|11522.11|11522.11|11522.11|0
1627464960000|2021-07-28 09:36:00|11520.53|11520.53|11520.53|11520.53|11520.53|11520.53|11520.53|11520.53|0
1627465020000|2021-07-28 09:37:00|11519.41|11519.41|11519.41|11519.41|11519.41|11519.41|11519.41|11519.41|0
1627465080000|2021-07-28 09:38:00|11520.99|11520.99|11522.58|11522.58|11522.58|11522.58|11520.99|11520.99|0
1627465100000|2021-07-28 09:38:20|11521.99|11521.99|11521.99|11521.99|11521.99|11521.99|11521.99|11521.99|0
1627465140000|2021-07-28 09:39:00|11520.87|11520.87|11520.87|11520.87|11520.87|11520.87|11520.87|11520.87|0
1627465160000|2021-07-28 09:39:20|11523.11|11523.11|11523.11|11523.11|11523.11|11523.11|11523.11|11523.11|0
1627465170000|2021-07-28 09:39:30|11521.99|11521.99|11521.99|11521.99|11521.99|11521.99|11521.99|11521.99|0
1627465260000|2021-07-28 09:41:00|11523.11|11523.11|11523.11|11523.11|11523.11|11523.11|11523.11|11523.11|0
1627465290000|2021-07-28 09:41:30|11524.23|11524.23|11524.23|11524.23|11524.23|11524.23|11524.23|11524.23|0
1627465360000|2021-07-28 09:42:40|11521.06|11521.06|11522.64|11522.64|11522.64|11522.64|11521.06|11521.06|0
1627465410000|2021-07-28 09:43:30|11522.16|11522.16|11521.04|11521.04|11522.16|11522.16|11521.04|11521.04|0
1627465540000|2021-07-28 09:45:40|11522.49|11522.49|11522.49|11522.49|11522.49|11522.49|11522.49|11522.49|0
1627465680000|2021-07-28 09:48:00|11521.77|11521.77|11521.77|11521.77|11521.77|11521.77|11521.77|11521.77|0
1627465690000|2021-07-28 09:48:10|11522.49|11522.49|11524.07|11524.07|11524.07|11524.07|11522.49|11522.49|0
1627465760000|2021-07-28 09:49:20|11522.49|11522.49|11522.49|11522.49|11522.49|11522.49|11522.49|11522.49|0
1627465810000|2021-07-28 09:50:10|11524.07|11524.07|11524.07|11524.07|11524.07|11524.07|11524.07|11524.07|0
1627465880000|2021-07-28 09:51:20|11525.66|11525.66|11524.07|11524.07|11525.66|11525.66|11524.07|11524.07|0
1627465910000|2021-07-28 09:51:50|11524.56|11524.56|11524.56|11524.56|11524.56|11524.56|11524.56|11524.56|0
1627465970000|2021-07-28 09:52:50|11525.99|11525.99|11525.99|11525.99|11525.99|11525.99|11525.99|11525.99|0
1627466060000|2021-07-28 09:54:20|11527.11|11527.11|11528.23|11528.23|11528.23|11528.23|11527.11|11527.11|0
1627466100000|2021-07-28 09:55:00|11528.71|11528.71|11528.71|11528.71|11528.71|11528.71|11528.71|11528.71|0
1627466170000|2021-07-28 09:56:10|11529.44|11529.44|11529.44|11529.44|11529.44|11529.44|11529.44|11529.44|0
1627466280000|2021-07-28 09:58:00|11529.92|11529.92|11529.92|11529.92|11529.92|11529.92|11529.92|11529.92|0
1627466320000|2021-07-28 09:58:40|11529.21|11529.21|11529.21|11529.21|11529.21|11529.21|11529.21|11529.21|0
1627466370000|2021-07-28 09:59:30|11528.48|11528.48|11528.48|11528.48|11528.48|11528.48|11528.48|11528.48|0
1627466460000|2021-07-28 10:01:00|11530.06|11530.06|11531.65|11531.65|11531.65|11531.65|11530.06|11530.06|0
1627466610000|2021-07-28 10:03:30|11530.92|11530.92|11528.99|11528.99|11530.92|11530.92|11528.99|11528.99|0
1627466630000|2021-07-28 10:03:50|11527.41|11527.41|11527.41|11527.41|11527.41|11527.41|11527.41|11527.41|0
1627466650000|2021-07-28 10:04:10|11526.69|11526.69|11526.69|11526.69|11526.69|11526.69|11526.69|11526.69|0
1627466740000|2021-07-28 10:05:40|11527.32|11527.32|11527.32|11527.32|11527.32|11527.32|11527.32|11527.32|0
1627466750000|2021-07-28 10:05:50|11526.84|11526.84|11526.84|11526.84|11526.84|11526.84|11526.84|11526.84|0
1627466760000|2021-07-28 10:06:00|11527.32|11527.32|11527.32|11527.32|11527.32|11527.32|11527.32|11527.32|0
1627466770000|2021-07-28 10:06:10|11525.74|11525.74|11528.91|11528.91|11528.91|11528.91|11525.74|11525.74|0
1627466780000|2021-07-28 10:06:20|11530.5|11530.5|11531.21|11531.21|11531.21|11531.21|11530.5|11530.5|0
1627466790000|2021-07-28 10:06:30|11530.48|11530.48|11530.48|11530.48|11530.48|11530.48|11530.48|11530.48|0
1627466980000|2021-07-28 10:09:40|11531.67|11531.67|11531.67|11531.67|11531.67|11531.67|11531.67|11531.67|0
1627467040000|2021-07-28 10:10:40|11531.18|11531.18|11531.18|11531.18|11531.18|11531.18|11531.18|11531.18|0
1627467060000|2021-07-28 10:11:00|11531.77|11531.77|11531.77|11531.77|11531.77|11531.77|11531.77|11531.77|0
1627467140000|2021-07-28 10:12:20|11532.9|11532.9|11532.9|11532.9|11532.9|11532.9|11532.9|11532.9|0
1627467170000|2021-07-28 10:12:50|11531.77|11531.77|11533.36|11533.36|11533.36|11533.36|11531.77|11531.77|0
1627467180000|2021-07-28 10:13:00|11534.95|11534.95|11534.95|11534.95|11534.95|11534.95|11534.95|11534.95|0
1627467230000|2021-07-28 10:13:50|11534.23|11534.23|11534.23|11534.23|11534.23|11534.23|11534.23|11534.23|0
1627467280000|2021-07-28 10:14:40|11534.95|11534.95|11535.66|11535.66|11535.66|11535.66|11534.95|11534.95|0
1627467340000|2021-07-28 10:15:40|11534.54|11534.54|11536.47|11536.47|11536.47|11536.47|11534.54|11534.54|0
1627467350000|2021-07-28 10:15:50|11535.99|11535.99|11535.99|11535.99|11535.99|11535.99|11535.99|11535.99|0
1627467360000|2021-07-28 10:16:00|11535.26|11535.26|11534.67|11534.67|11535.26|11535.26|11534.67|11534.67|0
1627467370000|2021-07-28 10:16:10|11536.25|11536.25|11536.25|11536.25|11536.25|11536.25|11536.25|11536.25|0
1627467390000|2021-07-28 10:16:30|11536.73|11536.73|11537.7|11537.7|11537.7|11537.7|11536.73|11536.73|0
1627467420000|2021-07-28 10:17:00|11537.22|11537.22|11537.22|11537.22|11537.22|11537.22|11537.22|11537.22|0
1627467430000|2021-07-28 10:17:10|11538.33|11538.33|11538.33|11538.33|11538.33|11538.33|11538.33|11538.33|0
1627467550000|2021-07-28 10:19:10|11539.29|11539.29|11539.29|11539.29|11539.29|11539.29|11539.29|11539.29|0
1627467570000|2021-07-28 10:19:30|11538.58|11538.58|11537.86|11537.86|11538.58|11538.58|11537.86|11537.86|0
1627467590000|2021-07-28 10:19:50|11537.15|11537.15|11536.43|11536.43|11537.15|11537.15|11536.43|11536.43|0
1627467620000|2021-07-28 10:20:20|11531.67|11531.67|11531.67|11531.67|11531.67|11531.67|11531.67|11531.67|0
1627467630000|2021-07-28 10:20:30|11530.56|11530.56|11530.56|11530.56|11530.56|11530.56|11530.56|11530.56|0
1627467660000|2021-07-28 10:21:00|11529.45|11529.45|11528.34|11528.34|11529.45|11529.45|11528.34|11528.34|0
1627467670000|2021-07-28 10:21:10|11527.86|11527.86|11527.37|11527.37|11527.86|11527.86|11527.37|11527.37|0
1627467710000|2021-07-28 10:21:50|11528.96|11528.96|11528.96|11528.96|11528.96|11528.96|11528.96|11528.96|0
1627467800000|2021-07-28 10:23:20|11530.14|11530.14|11530.14|11530.14|11530.14|11530.14|11530.14|11530.14|0
1627467860000|2021-07-28 10:24:20|11530.63|11530.63|11528.56|11528.56|11530.63|11530.63|11528.56|11528.56|0
1627467880000|2021-07-28 10:24:40|11525.39|11525.39|11525.39|11525.39|11525.39|11525.39|11525.39|11525.39|0
1627467900000|2021-07-28 10:25:00|11524.67|11524.67|11524.67|11524.67|11524.67|11524.67|11524.67|11524.67|0
1627467910000|2021-07-28 10:25:10|11524.19|11524.19|11524.19|11524.19|11524.19|11524.19|11524.19|11524.19|0
1627467920000|2021-07-28 10:25:20|11523.71|11523.71|11523.71|11523.71|11523.71|11523.71|11523.71|11523.71|0
1627467990000|2021-07-28 10:26:30|11524.19|11524.19|11524.19|11524.19|11524.19|11524.19|11524.19|11524.19|0
1627468020000|2021-07-28 10:27:00|11523.47|11523.47|11523.47|11523.47|11523.47|11523.47|11523.47|11523.47|0
1627468130000|2021-07-28 10:28:50|11522.99|11522.99|11522.99|11522.99|11522.99|11522.99|11522.99|11522.99|0
1627468220000|2021-07-28 10:30:20|11524.11|11524.11|11522.99|11522.99|11524.11|11524.11|11522.99|11522.99|0
1627468330000|2021-07-28 10:32:10|11523.47|11523.47|11523.47|11523.47|11523.47|11523.47|11523.47|11523.47|0
1627468480000|2021-07-28 10:34:40|11523.95|11523.95|11523.95|11523.95|11523.95|11523.95|11523.95|11523.95|0
1627468540000|2021-07-28 10:35:40|11524.44|11524.44|11524.92|11524.92|11524.92|11524.92|11524.44|11524.44|0
1627468550000|2021-07-28 10:35:50|11524.44|11524.44|11524.44|11524.44|11524.44|11524.44|11524.44|11524.44|0
1627468640000|2021-07-28 10:37:20|11521.26|11521.26|11521.26|11521.26|11521.26|11521.26|11521.26|11521.26|0
1627468650000|2021-07-28 10:37:30|11521.75|11521.75|11521.75|11521.75|11521.75|11521.75|11521.75|11521.75|0
1627468760000|2021-07-28 10:39:20|11522.46|11522.46|11522.46|11522.46|11522.46|11522.46|11522.46|11522.46|0
1627468770000|2021-07-28 10:39:30|11521.75|11521.75|11519.45|11519.45|11521.75|11521.75|11519.45|11519.45|0
1627468820000|2021-07-28 10:40:20|11520.16|11520.16|11520.16|11520.16|11520.16|11520.16|11520.16|11520.16|0
1627468860000|2021-07-28 10:41:00|11519.68|11519.68|11519.68|11519.68|11519.68|11519.68|11519.68|11519.68|0
1627468980000|2021-07-28 10:43:00|11520.39|11520.39|11520.39|11520.39|11520.39|11520.39|11520.39|11520.39|0
1627469030000|2021-07-28 10:43:50|11519.66|11519.66|11518.94|11518.94|11519.66|11519.66|11518.94|11518.94|0
1627469040000|2021-07-28 10:44:00|11520.39|11520.39|11520.39|11520.39|11520.39|11520.39|11520.39|11520.39|0
1627469050000|2021-07-28 10:44:10|11521.36|11521.36|11521.84|11521.84|11521.84|11521.84|11521.36|11521.36|0
1627469080000|2021-07-28 10:44:40|11520.72|11520.72|11520.72|11520.72|11520.72|11520.72|11520.72|11520.72|0
1627469130000|2021-07-28 10:45:30|11520|11520|11520|11520|11520|11520|11520|11520|0
1627469160000|2021-07-28 10:46:00|11519.29|11519.29|11519.29|11519.29|11519.29|11519.29|11519.29|11519.29|0
1627469180000|2021-07-28 10:46:20|11519.77|11519.77|11519.29|11519.29|11519.77|11519.77|11519.29|11519.29|0
1627469240000|2021-07-28 10:47:20|11520.02|11520.02|11520.02|11520.02|11520.02|11520.02|11520.02|11520.02|0
1627469280000|2021-07-28 10:48:00|11518.43|11518.43|11518.43|11518.43|11518.43|11518.43|11518.43|11518.43|0
1627469310000|2021-07-28 10:48:30|11516.85|11516.85|11517.58|11517.58|11517.58|11517.58|11516.85|11516.85|0
1627469320000|2021-07-28 10:48:40|11518.06|11518.06|11518.06|11518.06|11518.06|11518.06|11518.06|11518.06|0
1627469360000|2021-07-28 10:49:20|11518.65|11518.65|11518.65|11518.65|11518.65|11518.65|11518.65|11518.65|0
1627469390000|2021-07-28 10:49:50|11519.38|11519.38|11519.38|11519.38|11519.38|11519.38|11519.38|11519.38|0
1627469400000|2021-07-28 10:50:00|11520.5|11520.5|11523.67|11523.67|11523.67|11523.67|11520.5|11520.5|0
1627469440000|2021-07-28 10:50:40|11524.4|11524.4|11524.4|11524.4|11524.4|11524.4|11524.4|11524.4|0
1627469510000|2021-07-28 10:51:50|11525.12|11525.12|11525.12|11525.12|11525.12|11525.12|11525.12|11525.12|0
1627469560000|2021-07-28 10:52:40|11526.08|11526.08|11526.56|11526.56|11526.56|11526.56|11526.08|11526.08|0
1627469610000|2021-07-28 10:53:30|11527.53|11527.53|11527.53|11527.53|11527.53|11527.53|11527.53|11527.53|0
1627469620000|2021-07-28 10:53:40|11525.94|11525.94|11525.94|11525.94|11525.94|11525.94|11525.94|11525.94|0
1627469630000|2021-07-28 10:53:50|11525.46|11525.46|11524.34|11524.34|11525.46|11525.46|11524.34|11524.34|0
1627469640000|2021-07-28 10:54:00|11523.86|11523.86|11523.86|11523.86|11523.86|11523.86|11523.86|11523.86|0
1627469650000|2021-07-28 10:54:10|11524.82|11524.82|11524.82|11524.82|11524.82|11524.82|11524.82|11524.82|0
1627469670000|2021-07-28 10:54:30|11524.34|11524.34|11523.86|11523.86|11524.34|11524.34|11523.86|11523.86|0
1627469740000|2021-07-28 10:55:40|11525.44|11525.44|11525.44|11525.44|11525.44|11525.44|11525.44|11525.44|0
1627469750000|2021-07-28 10:55:50|11526.41|11526.41|11526.41|11526.41|11526.41|11526.41|11526.41|11526.41|0
1627469910000|2021-07-28 10:58:30|11527.14|11527.14|11527.14|11527.14|11527.14|11527.14|11527.14|11527.14|0
1627469940000|2021-07-28 10:59:00|11528.26|11528.26|11528.99|11528.99|11528.99|11528.99|11528.26|11528.26|0
1627469970000|2021-07-28 10:59:30|11529.47|11529.47|11529.47|11529.47|11529.47|11529.47|11529.47|11529.47|0
1627469980000|2021-07-28 10:59:40|11531.06|11531.06|11531.06|11531.06|11531.06|11531.06|11531.06|11531.06|0
1627470060000|2021-07-28 11:01:00|11530.33|11530.33|11530.33|11530.33|11530.33|11530.33|11530.33|11530.33|0
1627470100000|2021-07-28 11:01:40|11528.74|11528.74|11530.33|11530.33|11530.33|11530.33|11528.74|11528.74|0
1627470120000|2021-07-28 11:02:00|11529.84|11529.84|11527.76|11527.76|11529.84|11529.84|11527.76|11527.76|0
1627470190000|2021-07-28 11:03:10|11529.34|11529.34|11530.31|11530.31|11530.31|11530.31|11529.34|11529.34|0
1627470210000|2021-07-28 11:03:30|11530.79|11530.79|11530.31|11530.31|11530.79|11530.79|11530.31|11530.31|0
1627470260000|2021-07-28 11:04:20|11531.89|11531.89|11531.89|11531.89|11531.89|11531.89|11531.89|11531.89|0
1627470270000|2021-07-28 11:04:30|11532.86|11532.86|11532.86|11532.86|11532.86|11532.86|11532.86|11532.86|0
1627470280000|2021-07-28 11:04:40|11532.38|11532.38|11532.38|11532.38|11532.38|11532.38|11532.38|11532.38|0
1627470300000|2021-07-28 11:05:00|11533.96|11533.96|11533.96|11533.96|11533.96|11533.96|11533.96|11533.96|0
1627470360000|2021-07-28 11:06:00|11535.42|11535.42|11535.42|11535.42|11535.42|11535.42|11535.42|11535.42|0
1627470500000|2021-07-28 11:08:20|11536.54|11536.54|11538.13|11538.13|11538.13|11538.13|11536.54|11536.54|0
1627470610000|2021-07-28 11:10:10|11537.65|11537.65|11537.65|11537.65|11537.65|11537.65|11537.65|11537.65|0
1627470620000|2021-07-28 11:10:20|11536.06|11536.06|11534.47|11534.47|11536.06|11536.06|11534.47|11534.47|0
1627470630000|2021-07-28 11:10:30|11533.75|11533.75|11533.75|11533.75|11533.75|11533.75|11533.75|11533.75|0
1627470640000|2021-07-28 11:10:40|11534.23|11534.23|11533.26|11533.26|11534.23|11534.23|11533.26|11533.26|0
1627470650000|2021-07-28 11:10:50|11532.53|11532.53|11532.53|11532.53|11532.53|11532.53|11532.53|11532.53|0
1627470660000|2021-07-28 11:11:00|11531.41|11531.41|11531.41|11531.41|11531.41|11531.41|11531.41|11531.41|0
1627470770000|2021-07-28 11:12:50|11530.68|11530.68|11530.68|11530.68|11530.68|11530.68|11530.68|11530.68|0
1627470780000|2021-07-28 11:13:00|11531.41|11531.41|11531.41|11531.41|11531.41|11531.41|11531.41|11531.41|0
1627470790000|2021-07-28 11:13:10|11529.83|11529.83|11529.83|11529.83|11529.83|11529.83|11529.83|11529.83|0
1627470910000|2021-07-28 11:15:10|11530.95|11530.95|11530.95|11530.95|11530.95|11530.95|11530.95|11530.95|0
1627471020000|2021-07-28 11:17:00|11529.17|11529.17|11527.85|11527.85|11529.17|11529.17|11527.85|11527.85|0
1627471030000|2021-07-28 11:17:10|11527.22|11527.22|11526.74|11526.74|11527.22|11527.22|11526.74|11526.74|0
1627471040000|2021-07-28 11:17:20|11526.26|11526.26|11526.26|11526.26|11526.74|11526.74|11526.26|11526.26|0
1627471070000|2021-07-28 11:17:50|11526.74|11526.74|11526.74|11526.74|11526.74|11526.74|11526.74|11526.74|0
1627471080000|2021-07-28 11:18:00|11527.22|11527.22|11527.22|11527.22|11527.22|11527.22|11527.22|11527.22|0
1627471100000|2021-07-28 11:18:20|11526.1|11526.1|11526.1|11526.1|11526.1|11526.1|11526.1|11526.1|0
1627471140000|2021-07-28 11:19:00|11527.68|11527.68|11527.68|11527.68|11527.68|11527.68|11527.68|11527.68|0
1627471150000|2021-07-28 11:19:10|11526.1|11526.1|11526.1|11526.1|11526.1|11526.1|11526.1|11526.1|0
1627471190000|2021-07-28 11:19:50|11526.83|11526.83|11526.83|11526.83|11526.83|11526.83|11526.83|11526.83|0
1627471200000|2021-07-28 11:20:00|11527.95|11527.95|11527.72|11527.72|11527.95|11527.95|11527.23|11527.23|0
1627471230000|2021-07-28 11:20:30|11527.12|11527.12|11527.12|11527.12|11527.12|11527.12|11527.12|11527.12|0
1627471250000|2021-07-28 11:20:50|11526.64|11526.64|11526.64|11526.64|11526.64|11526.64|11526.64|11526.64|0
1627471320000|2021-07-28 11:22:00|11528.23|11528.23|11528.23|11528.23|11528.23|11528.23|11528.23|11528.23|0
1627471370000|2021-07-28 11:22:50|11529.81|11529.81|11529.81|11529.81|11529.81|11529.81|11529.81|11529.81|0
1627471480000|2021-07-28 11:24:40|11530.94|11530.94|11530.94|11530.94|11530.94|11530.94|11530.94|11530.94|0
1627471510000|2021-07-28 11:25:10|11530.21|11530.21|11530.21|11530.21|11530.21|11530.21|11530.21|11530.21|0
1627471660000|2021-07-28 11:27:40|11530.69|11530.69|11531.65|11531.65|11531.65|11531.65|11530.69|11530.69|0
1627471680000|2021-07-28 11:28:00|11532.13|11532.13|11532.13|11532.13|11532.13|11532.13|11532.13|11532.13|0
1627471700000|2021-07-28 11:28:20|11533.72|11533.72|11533.72|11533.72|11533.72|11533.72|11533.72|11533.72|0
1627471800000|2021-07-28 11:30:00|11534.44|11534.44|11534.44|11534.44|11534.44|11534.44|11534.44|11534.44|0
1627471860000|2021-07-28 11:31:00|11534.92|11534.92|11534.92|11534.92|11534.92|11534.92|11534.92|11534.92|0
1627471950000|2021-07-28 11:32:30|11536.04|11536.04|11536.04|11536.04|11536.04|11536.04|11536.04|11536.04|0
1627472010000|2021-07-28 11:33:30|11537.49|11537.49|11537.49|11537.49|11537.49|11537.49|11537.49|11537.49|0
1627472040000|2021-07-28 11:34:00|11538.22|11538.22|11538.95|11538.95|11538.95|11538.95|11538.22|11538.22|0
1627472140000|2021-07-28 11:35:40|11537.98|11537.98|11536.4|11536.4|11537.98|11537.98|11536.4|11536.4|0
1627472180000|2021-07-28 11:36:20|11535.27|11535.27|11535.27|11535.27|11535.27|11535.27|11535.27|11535.27|0
1627472200000|2021-07-28 11:36:40|11535.76|11535.76|11535.76|11535.76|11535.76|11535.76|11535.76|11535.76|0
1627472210000|2021-07-28 11:36:50|11537.34|11537.34|11541.37|11541.37|11542.1|11542.1|11537.34|11537.34|0
1627472220000|2021-07-28 11:37:00|11542.1|11542.1|11542.1|11542.1|11542.1|11542.1|11542.1|11542.1|0
1627472300000|2021-07-28 11:38:20|11541.14|11541.14|11541.14|11541.14|11541.14|11541.14|11541.14|11541.14|0
1627472470000|2021-07-28 11:41:10|11539.55|11539.55|11539.55|11539.55|11539.55|11539.55|11539.55|11539.55|0
1627472480000|2021-07-28 11:41:20|11540.67|11540.67|11545.43|11545.43|11545.43|11545.43|11540.67|11540.67|0
1627472530000|2021-07-28 11:42:10|11544.7|11544.7|11544.7|11544.7|11544.7|11544.7|11544.7|11544.7|0
1627472550000|2021-07-28 11:42:30|11544.22|11544.22|11545.66|11545.66|11545.66|11545.66|11544.22|11544.22|0
1627472570000|2021-07-28 11:42:50|11546.15|11546.15|11546.15|11546.15|11546.15|11546.15|11546.15|11546.15|0
1627472700000|2021-07-28 11:45:00|11546.78|11546.78|11546.97|11546.97|11548.55|11548.55|11546.78|11546.78|0
1627472760000|2021-07-28 11:46:00|11545.38|11545.38|11544.42|11544.42|11545.38|11545.38|11543.93|11543.93|0
1627472770000|2021-07-28 11:46:10|11543.3|11543.3|11543.3|11543.3|11543.3|11543.3|11543.3|11543.3|0
1627472810000|2021-07-28 11:46:50|11544.42|11544.42|11544.42|11544.42|11544.42|11544.42|11544.42|11544.42|0
1627472830000|2021-07-28 11:47:10|11544.9|11544.9|11544.9|11544.9|11544.9|11544.9|11544.9|11544.9|0
1627472880000|2021-07-28 11:48:00|11546.02|11546.02|11546.02|11546.02|11546.02|11546.02|11546.02|11546.02|0
1627472980000|2021-07-28 11:49:40|11549.19|11549.19|11547.61|11547.61|11549.19|11549.19|11547.61|11547.61|0
1627473030000|2021-07-28 11:50:30|11547.12|11547.12|11547.12|11547.12|11547.12|11547.12|11547.12|11547.12|0
1627473070000|2021-07-28 11:51:10|11546.49|11546.49|11546.49|11546.49|11546.49|11546.49|11546.49|11546.49|0
1627473120000|2021-07-28 11:52:00|11545.76|11545.76|11544.64|11544.64|11545.76|11545.76|11544.64|11544.64|0
1627473170000|2021-07-28 11:52:50|11543.92|11543.92|11544.64|11544.64|11544.64|11544.64|11543.92|11543.92|0
1627473190000|2021-07-28 11:53:10|11544.16|11544.16|11543.68|11543.68|11544.16|11544.16|11543.68|11543.68|0
1627473230000|2021-07-28 11:53:50|11542.09|11542.09|11540.5|11540.5|11542.09|11542.09|11540.5|11540.5|0
1627473260000|2021-07-28 11:54:20|11539.77|11539.77|11539.77|11539.77|11539.77|11539.77|11539.77|11539.77|0
1627473400000|2021-07-28 11:56:40|11540.5|11540.5|11540.5|11540.5|11540.5|11540.5|11540.5|11540.5|0
1627473410000|2021-07-28 11:56:50|11541.23|11541.23|11541.23|11541.23|11541.23|11541.23|11541.23|11541.23|0
1627473420000|2021-07-28 11:57:00|11541.96|11541.96|11543.55|11543.55|11543.55|11543.55|11541.96|11541.96|0
1627473560000|2021-07-28 11:59:20|11544.03|11544.03|11544.03|11544.03|11544.03|11544.03|11544.03|11544.03|0
1627473570000|2021-07-28 11:59:30|11543.4|11543.4|11543.4|11543.4|11543.4|11543.4|11543.4|11543.4|0
1627473590000|2021-07-28 11:59:50|11544.03|11544.03|11544.03|11544.03|11544.03|11544.03|11544.03|11544.03|0
1627473640000|2021-07-28 12:00:40|11542.91|11542.91|11542.91|11542.91|11542.91|11542.91|11542.91|11542.91|0
1627473650000|2021-07-28 12:00:50|11541.79|11541.79|11541.79|11541.79|11541.79|11541.79|11541.79|11541.79|0
1627473690000|2021-07-28 12:01:30|11542.91|11542.91|11542.91|11542.91|11542.91|11542.91|11542.91|11542.91|0
1627473730000|2021-07-28 12:02:10|11542.43|11542.43|11542.43|11542.43|11542.43|11542.43|11542.43|11542.43|0
1627473770000|2021-07-28 12:02:50|11540.84|11540.84|11540.84|11540.84|11540.84|11540.84|11540.84|11540.84|0
1627473790000|2021-07-28 12:03:10|11539.88|11539.88|11539.88|11539.88|11539.88|11539.88|11539.88|11539.88|0
1627473800000|2021-07-28 12:03:20|11538.29|11538.29|11536.52|11536.52|11538.29|11538.29|11536.52|11536.52|0
1627473810000|2021-07-28 12:03:30|11535.93|11535.93|11534.6|11534.6|11535.93|11535.93|11534.12|11534.12|0
1627473870000|2021-07-28 12:04:30|11533.48|11533.48|11533.48|11533.48|11533.48|11533.48|11533.48|11533.48|0
1627473910000|2021-07-28 12:05:10|11535.07|11535.07|11535.07|11535.07|11535.07|11535.07|11535.07|11535.07|0
1627473940000|2021-07-28 12:05:40|11533.48|11533.48|11533.48|11533.48|11533.48|11533.48|11533.48|11533.48|0
1627473990000|2021-07-28 12:06:30|11532.75|11532.75|11532.75|11532.75|11532.75|11532.75|11532.75|11532.75|0
1627474130000|2021-07-28 12:08:50|11532.02|11532.02|11531.54|11531.54|11532.02|11532.02|11531.06|11531.06|0
1627474140000|2021-07-28 12:09:00|11532.27|11532.27|11532.27|11532.27|11532.27|11532.27|11532.27|11532.27|0
1627474160000|2021-07-28 12:09:20|11531.64|11531.64|11531.64|11531.64|11531.64|11531.64|11531.64|11531.64|0
1627474170000|2021-07-28 12:09:30|11530.05|11530.05|11530.05|11530.05|11530.05|11530.05|11530.05|11530.05|0
1627474200000|2021-07-28 12:10:00|11528.93|11528.93|11528.93|11528.93|11528.93|11528.93|11528.93|11528.93|0
1627474240000|2021-07-28 12:10:40|11528.22|11528.22|11528.22|11528.22|11528.22|11528.22|11528.22|11528.22|0
1627474360000|2021-07-28 12:12:40|11528.93|11528.93|11528.93|11528.93|11528.93|11528.93|11528.93|11528.93|0
1627474430000|2021-07-28 12:13:50|11528.22|11528.22|11527.73|11527.73|11528.22|11528.22|11527.73|11527.73|0
1627474440000|2021-07-28 12:14:00|11527|11527|11524.05|11524.05|11527|11527|11524.05|11524.05|0
1627474480000|2021-07-28 12:14:40|11524.53|11524.53|11520.69|11520.69|11524.53|11524.53|11520.69|11520.69|0
1627474500000|2021-07-28 12:15:00|11521.81|11521.81|11521.81|11521.81|11521.81|11521.81|11521.81|11521.81|0
1627474510000|2021-07-28 12:15:10|11522.29|11522.29|11522.29|11522.29|11522.29|11522.29|11522.29|11522.29|0
1627474570000|2021-07-28 12:16:10|11521.56|11521.56|11521.56|11521.56|11521.56|11521.56|11521.56|11521.56|0
1627474640000|2021-07-28 12:17:20|11520.38|11520.38|11520.38|11520.38|11520.38|11520.38|11520.38|11520.38|0
1627474660000|2021-07-28 12:17:40|11519.9|11519.9|11519.9|11519.9|11519.9|11519.9|11519.9|11519.9|0
1627474670000|2021-07-28 12:17:50|11520.38|11520.38|11520.38|11520.38|11520.38|11520.38|11520.38|11520.38|0
1627474740000|2021-07-28 12:19:00|11519.2|11519.2|11519.2|11519.2|11519.2|11519.2|11519.2|11519.2|0
1627474770000|2021-07-28 12:19:30|11520.66|11520.66|11520.66|11520.66|11520.66|11520.66|11520.66|11520.66|0
1627474780000|2021-07-28 12:19:40|11521.14|11521.14|11521.14|11521.14|11521.14|11521.14|11521.14|11521.14|0
1627474800000|2021-07-28 12:20:00|11519.55|11519.55|11519.55|11519.55|11519.55|11519.55|11519.55|11519.55|0
1627474810000|2021-07-28 12:20:10|11521.14|11521.14|11521.14|11521.14|11521.14|11521.14|11521.14|11521.14|0
1627474920000|2021-07-28 12:22:00|11518.92|11518.92|11518.92|11518.92|11518.92|11518.92|11518.92|11518.92|0
1627474930000|2021-07-28 12:22:10|11519.4|11519.4|11519.4|11519.4|11519.4|11519.4|11519.4|11519.4|0
1627474950000|2021-07-28 12:22:30|11520.98|11520.98|11522.57|11522.57|11522.57|11522.57|11520.98|11520.98|0
1627474990000|2021-07-28 12:23:10|11523.69|11523.69|11523.69|11523.69|11523.69|11523.69|11523.69|11523.69|0
1627475010000|2021-07-28 12:23:30|11524.17|11524.17|11523.06|11523.06|11524.17|11524.17|11523.06|11523.06|0
1627475060000|2021-07-28 12:24:20|11523.54|11523.54|11523.54|11523.54|11523.54|11523.54|11523.54|11523.54|0
1627475070000|2021-07-28 12:24:30|11524.03|11524.03|11524.03|11524.03|11524.03|11524.03|11524.03|11524.03|0
1627475100000|2021-07-28 12:25:00|11525.21|11525.21|11525.21|11525.21|11525.21|11525.21|11525.21|11525.21|0
1627475170000|2021-07-28 12:26:10|11525.69|11525.69|11525.21|11525.21|11525.69|11525.69|11525.21|11525.21|0
1627475220000|2021-07-28 12:27:00|11523.62|11523.62|11523.62|11523.62|11523.62|11523.62|11523.62|11523.62|0
1627475280000|2021-07-28 12:28:00|11524.35|11524.35|11523.62|11523.62|11524.35|11524.35|11523.62|11523.62|0
1627475300000|2021-07-28 12:28:20|11524.35|11524.35|11524.35|11524.35|11524.35|11524.35|11524.35|11524.35|0
1627475340000|2021-07-28 12:29:00|11525.8|11525.8|11528.58|11528.58|11528.58|11528.58|11525.8|11525.8|0
1627475410000|2021-07-28 12:30:10|11529.07|11529.07|11529.55|11529.55|11529.55|11529.55|11529.07|11529.07|0
1627475470000|2021-07-28 12:31:10|11532.72|11532.72|11532.72|11532.72|11532.72|11532.72|11532.72|11532.72|0
1627475490000|2021-07-28 12:31:30|11531.13|11531.13|11531.13|11531.13|11531.13|11531.13|11531.13|11531.13|0
1627475500000|2021-07-28 12:31:40|11530.65|11530.65|11530.65|11530.65|11530.65|11530.65|11530.65|11530.65|0
1627475530000|2021-07-28 12:32:10|11531.13|11531.13|11531.13|11531.13|11531.13|11531.13|11531.13|11531.13|0
1627475540000|2021-07-28 12:32:20|11531.62|11531.62|11531.62|11531.62|11531.62|11531.62|11531.62|11531.62|0
1627475560000|2021-07-28 12:32:40|11531.13|11531.13|11531.13|11531.13|11531.13|11531.13|11531.13|11531.13|0
1627475570000|2021-07-28 12:32:50|11530.65|11530.65|11530.65|11530.65|11530.65|11530.65|11530.65|11530.65|0
1627475720000|2021-07-28 12:35:20|11530.17|11530.17|11530.17|11530.17|11530.17|11530.17|11530.17|11530.17|0
1627475730000|2021-07-28 12:35:30|11531.75|11531.75|11531.75|11531.75|11531.75|11531.75|11531.75|11531.75|0
1627475840000|2021-07-28 12:37:20|11531.04|11531.04|11531.04|11531.04|11531.04|11531.04|11531.04|11531.04|0
1627475850000|2021-07-28 12:37:30|11530.31|11530.31|11530.31|11530.31|11530.31|11530.31|11530.31|11530.31|0
1627475880000|2021-07-28 12:38:00|11529.58|11529.58|11529.58|11529.58|11529.58|11529.58|11529.58|11529.58|0
1627475910000|2021-07-28 12:38:30|11528.62|11528.62|11528.62|11528.62|11528.62|11528.62|11528.62|11528.62|0
1627475930000|2021-07-28 12:38:50|11529.1|11529.1|11530.68|11530.68|11530.68|11530.68|11529.1|11529.1|0
1627475940000|2021-07-28 12:39:00|11531.17|11531.17|11531.17|11531.17|11531.17|11531.17|11531.17|11531.17|0
1627475950000|2021-07-28 12:39:10|11530.57|11530.57|11529.98|11529.98|11530.57|11530.57|11529.98|11529.98|0
1627475960000|2021-07-28 12:39:20|11529.39|11529.39|11528.27|11528.27|11529.39|11529.39|11528.27|11528.27|0
1627476000000|2021-07-28 12:40:00|11526.68|11526.68|11526.68|11526.68|11526.68|11526.68|11526.68|11526.68|0
1627476020000|2021-07-28 12:40:20|11526.09|11526.09|11526.09|11526.09|11526.09|11526.09|11526.09|11526.09|0
1627476030000|2021-07-28 12:40:30|11525.36|11525.36|11525.36|11525.36|11525.36|11525.36|11525.36|11525.36|0
1627476050000|2021-07-28 12:40:50|11526.09|11526.09|11526.09|11526.09|11526.09|11526.09|11526.09|11526.09|0
1627476070000|2021-07-28 12:41:10|11526.82|11526.82|11526.82|11526.82|11526.82|11526.82|11526.82|11526.82|0
1627476080000|2021-07-28 12:41:20|11527.55|11527.55|11528.14|11528.14|11528.14|11528.14|11527.55|11527.55|0
1627476140000|2021-07-28 12:42:20|11527.66|11527.66|11527.66|11527.66|11527.66|11527.66|11527.66|11527.66|0
1627476150000|2021-07-28 12:42:30|11526.08|11526.08|11525.36|11525.36|11526.08|11526.08|11525.36|11525.36|0
1627476210000|2021-07-28 12:43:30|11522.19|11522.19|11522.19|11522.19|11522.19|11522.19|11522.19|11522.19|0
1627476260000|2021-07-28 12:44:20|11522.92|11522.92|11522.92|11522.92|11522.92|11522.92|11522.92|11522.92|0
1627476270000|2021-07-28 12:44:30|11521.33|11521.33|11521.33|11521.33|11521.33|11521.33|11521.33|11521.33|0
1627476290000|2021-07-28 12:44:50|11520.62|11520.62|11520.62|11520.62|11520.62|11520.62|11520.62|11520.62|0
1627476300000|2021-07-28 12:45:00|11519.9|11519.9|11517.83|11517.83|11519.9|11519.9|11517.83|11517.83|0
1627476310000|2021-07-28 12:45:10|11518.31|11518.31|11518.31|11518.31|11518.31|11518.31|11518.31|11518.31|0
1627476330000|2021-07-28 12:45:30|11518.8|11518.8|11518.8|11518.8|11518.8|11518.8|11518.8|11518.8|0
1627476360000|2021-07-28 12:46:00|11517.83|11517.83|11517.83|11517.83|11517.83|11517.83|11517.83|11517.83|0
1627476390000|2021-07-28 12:46:30|11516.71|11516.71|11516.71|11516.71|11516.71|11516.71|11516.71|11516.71|0
1627476530000|2021-07-28 12:48:50|11513.54|11513.54|11508.3|11508.3|11513.54|11513.54|11508.3|11508.3|0
1627476540000|2021-07-28 12:49:00|11509.89|11509.89|11511.47|11511.47|11511.47|11511.47|11509.89|11509.89|0
1627476630000|2021-07-28 12:50:30|11511.95|11511.95|11512.44|11512.44|11512.44|11512.44|11511.95|11511.95|0
1627476670000|2021-07-28 12:51:10|11511.47|11511.47|11509.25|11509.25|11511.47|11511.47|11508.76|11508.76|0
1627476730000|2021-07-28 12:52:10|11508.53|11508.53|11508.53|11508.53|11508.53|11508.53|11508.53|11508.53|0
1627476760000|2021-07-28 12:52:40|11508.05|11508.05|11508.05|11508.05|11508.05|11508.05|11508.05|11508.05|0
1627476770000|2021-07-28 12:52:50|11506.46|11506.46|11507.19|11507.19|11507.19|11507.19|11506.46|11506.46|0
1627476800000|2021-07-28 12:53:20|11506.07|11506.07|11506.07|11506.07|11506.07|11506.07|11506.07|11506.07|0
1627476890000|2021-07-28 12:54:50|11506.66|11506.66|11506.66|11506.66|11506.66|11506.66|11506.66|11506.66|0
1627476970000|2021-07-28 12:56:10|11507.39|11507.39|11507.39|11507.39|11507.39|11507.39|11507.39|11507.39|0
1627477000000|2021-07-28 12:56:40|11506.68|11506.68|11506.68|11506.68|11506.68|11506.68|11506.68|11506.68|0
1627477080000|2021-07-28 12:58:00|11506.08|11506.08|11506.08|11506.08|11506.08|11506.08|11506.08|11506.08|0
1627477090000|2021-07-28 12:58:10|11505.6|11505.6|11505.12|11505.12|11505.6|11505.6|11505.12|11505.12|0
1627477100000|2021-07-28 12:58:20|11505.6|11505.6|11506.57|11506.57|11506.57|11506.57|11505.6|11505.6|0
1627477140000|2021-07-28 12:59:00|11503.4|11503.4|11503.4|11503.4|11503.4|11503.4|11503.4|11503.4|0
1627477150000|2021-07-28 12:59:10|11504.84|11504.84|11504.84|11504.84|11504.84|11504.84|11504.84|11504.84|0
1627477170000|2021-07-28 12:59:30|11504.13|11504.13|11503.41|11503.41|11504.13|11504.13|11503.41|11503.41|0
1627477180000|2021-07-28 12:59:40|11502.7|11502.7|11502.7|11502.7|11502.7|11502.7|11502.7|11502.7|0
1627477210000|2021-07-28 13:00:10|11504.13|11504.13|11503.42|11503.42|11504.86|11504.86|11503.42|11503.42|0
1627477260000|2021-07-28 13:01:00|11502.7|11502.7|11502.7|11502.7|11502.7|11502.7|11502.7|11502.7|0
1627477430000|2021-07-28 13:03:50|11504.15|11504.15|11504.15|11504.15|11504.15|11504.15|11504.15|11504.15|0
1627477450000|2021-07-28 13:04:10|11505.74|11505.74|11507.33|11507.33|11507.33|11507.33|11505.74|11505.74|0
1627477560000|2021-07-28 13:06:00|11506.84|11506.84|11506.84|11506.84|11506.84|11506.84|11506.84|11506.84|0
1627477600000|2021-07-28 13:06:40|11506.36|11506.36|11505.4|11505.4|11506.36|11506.36|11505.4|11505.4|0
1627477640000|2021-07-28 13:07:20|11504.43|11504.43|11501.73|11501.73|11504.43|11504.43|11501.73|11501.73|0
1627477720000|2021-07-28 13:08:40|11501.01|11501.01|11501.01|11501.01|11501.01|11501.01|11501.01|11501.01|0
1627477780000|2021-07-28 13:09:40|11500.28|11500.28|11500.28|11500.28|11500.28|11500.28|11500.28|11500.28|0
1627477870000|2021-07-28 13:11:10|11499.69|11499.69|11499.69|11499.69|11499.69|11499.69|11499.69|11499.69|0
1627477900000|2021-07-28 13:11:40|11500.42|11500.42|11499.69|11499.69|11500.42|11500.42|11499.69|11499.69|0
1627477910000|2021-07-28 13:11:50|11498.72|11498.72|11498.72|11498.72|11498.72|11498.72|11498.72|11498.72|0
1627477920000|2021-07-28 13:12:00|11497.53|11497.53|11499.47|11499.47|11499.47|11499.47|11497.53|11497.53|0
1627477940000|2021-07-28 13:12:20|11499.95|11499.95|11501.4|11501.4|11501.4|11501.4|11499.95|11499.95|0
1627478010000|2021-07-28 13:13:30|11500.92|11500.92|11500.92|11500.92|11500.92|11500.92|11500.92|11500.92|0
1627478100000|2021-07-28 13:15:00|11502.04|11502.04|11502.75|11502.75|11502.75|11502.75|11502.04|11502.04|0
1627478150000|2021-07-28 13:15:50|11503.24|11503.24|11503.24|11503.24|11503.24|11503.24|11503.24|11503.24|0
1627478160000|2021-07-28 13:16:00|11503.97|11503.97|11503.97|11503.97|11503.97|11503.97|11503.97|11503.97|0
1627478220000|2021-07-28 13:17:00|11502.85|11502.85|11502.85|11502.85|11502.85|11502.85|11502.85|11502.85|0
1627478240000|2021-07-28 13:17:20|11504.28|11504.28|11503.48|11503.48|11504.44|11504.44|11503.32|11503.32|0
1627478250000|2021-07-28 13:17:30|11504.19|11504.19|11504.19|11504.19|11504.78|11504.78|11504.19|11504.19|0
1627478270000|2021-07-28 13:17:50|11503.07|11503.07|11503.07|11503.07|11503.07|11503.07|11503.07|11503.07|0
1627478290000|2021-07-28 13:18:10|11504.04|11504.04|11504.04|11504.04|11504.04|11504.04|11504.04|11504.04|0
1627478460000|2021-07-28 13:21:00|11502.91|11502.91|11502.91|11502.91|11502.91|11502.91|11502.91|11502.91|0
1627478500000|2021-07-28 13:21:40|11502.19|11502.19|11502.19|11502.19|11502.19|11502.19|11502.19|11502.19|0
1627478590000|2021-07-28 13:23:10|11501.22|11501.22|11501.22|11501.22|11501.22|11501.22|11501.22|11501.22|0
1627478690000|2021-07-28 13:24:50|11500.74|11500.74|11500.49|11500.49|11500.74|11500.74|11500.01|11500.01|0
1627478700000|2021-07-28 13:25:00|11501.22|11501.22|11501.22|11501.22|11501.22|11501.22|11501.22|11501.22|0
1627478730000|2021-07-28 13:25:30|11502.34|11502.34|11502.34|11502.34|11502.34|11502.34|11502.34|11502.34|0
1627478850000|2021-07-28 13:27:30|11503.93|11503.93|11503.93|11503.93|11503.93|11503.93|11503.93|11503.93|0
1627478860000|2021-07-28 13:27:40|11502.34|11502.34|11502.34|11502.34|11502.34|11502.34|11502.34|11502.34|0
1627478870000|2021-07-28 13:27:50|11500.76|11500.76|11500.76|11500.76|11500.76|11500.76|11500.76|11500.76|0
1627478880000|2021-07-28 13:28:00|11499.17|11499.17|11497.58|11497.58|11499.17|11499.17|11497.58|11497.58|0
1627478940000|2021-07-28 13:29:00|11498.71|11498.71|11498.71|11498.71|11498.71|11498.71|11498.71|11498.71|0
1627478950000|2021-07-28 13:29:10|11497.99|11497.99|11497.99|11497.99|11497.99|11497.99|11497.99|11497.99|0
1627478960000|2021-07-28 13:29:20|11496.4|11496.4|11496.4|11496.4|11496.4|11496.4|11496.4|11496.4|0
1627479000000|2021-07-28 13:30:00|11497.12|11497.12|11494.65|11494.65|11497.12|11497.12|11494.65|11494.65|0
1627479010000|2021-07-28 13:30:10|11493.54|11493.54|11493.54|11493.54|11493.54|11493.54|11493.54|11493.54|0
1627479040000|2021-07-28 13:30:40|11492.43|11492.43|11491.83|11491.83|11492.43|11492.43|11491.83|11491.83|0
1627479060000|2021-07-28 13:31:00|11493.42|11493.42|11496.6|11496.6|11496.6|11496.6|11493.42|11493.42|0
1627479070000|2021-07-28 13:31:10|11497.71|11497.71|11497.71|11497.71|11497.71|11497.71|11497.71|11497.71|0
1627479100000|2021-07-28 13:31:40|11498.83|11498.83|11499.56|11499.56|11499.56|11499.56|11498.83|11498.83|0
1627479110000|2021-07-28 13:31:50|11500.04|11500.04|11500.04|11500.04|11500.04|11500.04|11500.04|11500.04|0
1627479120000|2021-07-28 13:32:00|11499.33|11499.33|11495.67|11495.67|11499.33|11499.33|11495.67|11495.67|0
1627479130000|2021-07-28 13:32:10|11494.09|11494.09|11494.09|11494.09|11494.09|11494.09|11494.09|11494.09|0
1627479140000|2021-07-28 13:32:20|11494.57|11494.57|11494.57|11494.57|11494.57|11494.57|11494.57|11494.57|0
1627479160000|2021-07-28 13:32:40|11493.85|11493.85|11493.85|11493.85|11493.85|11493.85|11493.85|11493.85|0
1627479200000|2021-07-28 13:33:20|11492.27|11492.27|11492.27|11492.27|11492.27|11492.27|11492.27|11492.27|0
1627479230000|2021-07-28 13:33:50|11491.79|11491.79|11491.79|11491.79|11491.79|11491.79|11491.79|11491.79|0
1627479240000|2021-07-28 13:34:00|11491.07|11491.07|11491.07|11491.07|11491.07|11491.07|11491.07|11491.07|0
1627479260000|2021-07-28 13:34:20|11490.34|11490.34|11490.34|11490.34|11490.34|11490.34|11490.34|11490.34|0
1627479300000|2021-07-28 13:35:00|11488.76|11488.76|11489.47|11489.47|11489.47|11489.47|11488.76|11488.76|0
1627479310000|2021-07-28 13:35:10|11490.19|11490.19|11487.48|11487.48|11490.19|11490.19|11487.48|11487.48|0
1627479340000|2021-07-28 13:35:40|11486.37|11486.37|11486.37|11486.37|11486.37|11486.37|11486.37|11486.37|0
1627479390000|2021-07-28 13:36:30|11484.92|11484.92|11486.37|11486.37|11486.37|11486.37|11484.92|11484.92|0
1627479420000|2021-07-28 13:37:00|11485.64|11485.64|11484.52|11484.52|11485.64|11485.64|11484.52|11484.52|0
1627479430000|2021-07-28 13:37:10|11483.93|11483.93|11483.93|11483.93|11483.93|11483.93|11483.93|11483.93|0
1627479440000|2021-07-28 13:37:20|11485.51|11485.51|11484.87|11484.87|11485.51|11485.51|11484.39|11484.39|0
1627479460000|2021-07-28 13:37:40|11483.76|11483.76|11483.76|11483.76|11483.76|11483.76|11483.76|11483.76|0
1627479500000|2021-07-28 13:38:20|11482.18|11482.18|11481.69|11481.69|11482.18|11482.18|11481.69|11481.69|0
1627479520000|2021-07-28 13:38:40|11480.96|11480.96|11480.96|11480.96|11480.96|11480.96|11480.96|11480.96|0
1627479540000|2021-07-28 13:39:00|11481.69|11481.69|11481.69|11481.69|11481.69|11481.69|11481.69|11481.69|0
1627479550000|2021-07-28 13:39:10|11483.28|11483.28|11484.4|11484.4|11484.4|11484.4|11483.28|11483.28|0
1627479620000|2021-07-28 13:40:20|11484.88|11484.88|11484.88|11484.88|11484.88|11484.88|11484.88|11484.88|0
1627479650000|2021-07-28 13:40:50|11484.4|11484.4|11483.92|11483.92|11484.4|11484.4|11483.92|11483.92|0
1627479660000|2021-07-28 13:41:00|11484.4|11484.4|11484.88|11484.88|11484.88|11484.88|11484.4|11484.4|0
1627479670000|2021-07-28 13:41:10|11483.3|11483.3|11483.3|11483.3|11483.3|11483.3|11483.3|11483.3|0
1627479700000|2021-07-28 13:41:40|11481.71|11481.71|11480.98|11480.98|11481.71|11481.71|11480.98|11480.98|0
1627479710000|2021-07-28 13:41:50|11479.39|11479.39|11478.43|11478.43|11479.39|11479.39|11478.43|11478.43|0
1627479730000|2021-07-28 13:42:10|11477.31|11477.31|11478.17|11478.17|11478.9|11478.9|11477.31|11477.31|0
1627479740000|2021-07-28 13:42:20|11478.9|11478.9|11478.9|11478.9|11478.9|11478.9|11478.9|11478.9|0
1627479750000|2021-07-28 13:42:30|11479.62|11479.62|11479.62|11479.62|11479.62|11479.62|11479.62|11479.62|0
1627479770000|2021-07-28 13:42:50|11478.51|11478.51|11477.25|11477.25|11478.51|11478.51|11477.25|11477.25|0
1627479840000|2021-07-28 13:44:00|11476.53|11476.53|11476.53|11476.53|11476.53|11476.53|11476.53|11476.53|0
1627479880000|2021-07-28 13:44:40|11475.82|11475.82|11475.1|11475.1|11475.82|11475.82|11475.1|11475.1|0
1627479890000|2021-07-28 13:44:50|11473.99|11473.99|11469.85|11469.85|11473.99|11473.99|11469.85|11469.85|0
1627479930000|2021-07-28 13:45:30|11470.57|11470.57|11470.57|11470.57|11470.57|11470.57|11470.57|11470.57|0
1627479940000|2021-07-28 13:45:40|11470.09|11470.09|11470.8|11470.8|11470.8|11470.8|11470.09|11470.09|0
1627479960000|2021-07-28 13:46:00|11470.07|11470.07|11470.07|11470.07|11470.07|11470.07|11470.07|11470.07|0
1627479970000|2021-07-28 13:46:10|11471.66|11471.66|11471.66|11471.66|11471.66|11471.66|11471.66|11471.66|0
1627479980000|2021-07-28 13:46:20|11472.39|11472.39|11472.39|11472.39|11472.39|11472.39|11472.39|11472.39|0
1627480060000|2021-07-28 13:47:40|11471.8|11471.8|11471.8|11471.8|11471.8|11471.8|11471.8|11471.8|0
1627480080000|2021-07-28 13:48:00|11472.91|11472.91|11474.49|11474.49|11474.49|11474.49|11472.91|11472.91|0
1627480100000|2021-07-28 13:48:20|11476.08|11476.08|11477.67|11477.67|11477.67|11477.67|11476.08|11476.08|0
1627480110000|2021-07-28 13:48:30|11478.78|11478.78|11479.26|11479.26|11479.26|11479.26|11478.78|11478.78|0
1627480130000|2021-07-28 13:48:50|11478.67|11478.67|11478.67|11478.67|11478.67|11478.67|11478.67|11478.67|0
1627480160000|2021-07-28 13:49:20|11480.25|11480.25|11480.97|11480.97|11480.97|11480.97|11480.25|11480.25|0
1627480190000|2021-07-28 13:49:50|11482.09|11482.09|11482.09|11482.09|11482.09|11482.09|11482.09|11482.09|0
1627480200000|2021-07-28 13:50:00|11483.68|11483.68|11486.18|11486.18|11486.18|11486.18|11483.68|11483.68|0
1627480230000|2021-07-28 13:50:30|11487.3|11487.3|11487.3|11487.3|11487.3|11487.3|11487.3|11487.3|0
1627480240000|2021-07-28 13:50:40|11488.89|11488.89|11488.89|11488.89|11488.89|11488.89|11488.89|11488.89|0
1627480270000|2021-07-28 13:51:10|11492.06|11492.06|11493.99|11493.99|11493.99|11493.99|11492.06|11492.06|0
1627480280000|2021-07-28 13:51:20|11494.47|11494.47|11494.47|11494.47|11494.47|11494.47|11494.47|11494.47|0
1627480300000|2021-07-28 13:51:40|11496.06|11496.06|11496.06|11496.06|11496.06|11496.06|11496.06|11496.06|0
1627480320000|2021-07-28 13:52:00|11496.54|11496.54|11497.02|11497.02|11497.02|11497.02|11496.54|11496.54|0
1627480330000|2021-07-28 13:52:10|11500.19|11500.19|11501.32|11501.32|11501.32|11501.32|11500.19|11500.19|0
1627480380000|2021-07-28 13:53:00|11502.28|11502.28|11504.86|11504.86|11504.86|11504.86|11502.28|11502.28|0
1627480400000|2021-07-28 13:53:20|11508.03|11508.03|11508.03|11508.03|11508.03|11508.03|11508.03|11508.03|0
1627480410000|2021-07-28 13:53:30|11507.55|11507.55|11507.55|11507.55|11507.55|11507.55|11507.55|11507.55|0
1627480450000|2021-07-28 13:54:10|11506.43|11506.43|11508.01|11508.01|11508.01|11508.01|11506.43|11506.43|0
1627480490000|2021-07-28 13:54:50|11507.53|11507.53|11507.53|11507.53|11507.53|11507.53|11507.53|11507.53|0
1627480500000|2021-07-28 13:55:00|11508.5|11508.5|11506.91|11506.91|11508.5|11508.5|11506.91|11506.91|0
1627480520000|2021-07-28 13:55:20|11507.39|11507.39|11507.39|11507.39|11507.39|11507.39|11507.39|11507.39|0
1627480560000|2021-07-28 13:56:00|11508.11|11508.11|11511.77|11511.77|11511.77|11511.77|11508.11|11508.11|0
1627480570000|2021-07-28 13:56:10|11513.36|11513.36|11513.36|11513.36|11513.36|11513.36|11513.36|11513.36|0
1627480580000|2021-07-28 13:56:20|11514.07|11514.07|11517.73|11517.73|11517.73|11517.73|11514.07|11514.07|0
1627480590000|2021-07-28 13:56:30|11518.44|11518.44|11521.61|11521.61|11521.61|11521.61|11518.44|11518.44|0
1627480600000|2021-07-28 13:56:40|11522.73|11522.73|11522.73|11522.73|11522.73|11522.73|11522.73|11522.73|0
1627480620000|2021-07-28 13:57:00|11521.61|11521.61|11521.61|11521.61|11521.61|11521.61|11521.61|11521.61|0
1627480660000|2021-07-28 13:57:40|11522.72|11522.72|11522.72|11522.72|11522.72|11522.72|11522.72|11522.72|0
1627480670000|2021-07-28 13:57:50|11524.31|11524.31|11524.31|11524.31|11524.31|11524.31|11524.31|11524.31|0
1627480690000|2021-07-28 13:58:10|11525.74|11525.74|11525.74|11525.74|11525.74|11525.74|11525.74|11525.74|0
1627480700000|2021-07-28 13:58:20|11526.86|11526.86|11526.86|11526.86|11526.86|11526.86|11526.86|11526.86|0
1627480730000|2021-07-28 13:58:50|11527.58|11527.58|11527.58|11527.58|11527.58|11527.58|11527.58|11527.58|0
1627480740000|2021-07-28 13:59:00|11526.85|11526.85|11526.85|11526.85|11526.85|11526.85|11526.85|11526.85|0
1627480750000|2021-07-28 13:59:10|11523.68|11523.68|11523.68|11523.68|11523.68|11523.68|11523.68|11523.68|0
1627480780000|2021-07-28 13:59:40|11524.16|11524.16|11524.16|11524.16|11524.16|11524.16|11524.16|11524.16|0
1627480810000|2021-07-28 14:00:10|11522.57|11522.57|11522.57|11522.57|11522.57|11522.57|11522.57|11522.57|0
1627480830000|2021-07-28 14:00:30|11521.86|11521.86|11520.04|11520.04|11521.86|11521.86|11519.07|11519.07|0
1627480870000|2021-07-28 14:01:10|11521.62|11521.62|11521.62|11521.62|11521.62|11521.62|11521.62|11521.62|0
1627480890000|2021-07-28 14:01:30|11522.75|11522.75|11522.75|11522.75|11522.75|11522.75|11522.75|11522.75|0
1627480920000|2021-07-28 14:02:00|11525.92|11525.92|11525.92|11525.92|11525.92|11525.92|11525.92|11525.92|0
1627480930000|2021-07-28 14:02:10|11525.44|11525.44|11525.44|11525.44|11525.44|11525.44|11525.44|11525.44|0
1627480970000|2021-07-28 14:02:50|11525.92|11525.92|11526.4|11526.4|11526.4|11526.4|11525.92|11525.92|0
1627481020000|2021-07-28 14:03:40|11525.92|11525.92|11525.92|11525.92|11525.92|11525.92|11525.92|11525.92|0
1627481040000|2021-07-28 14:04:00|11524.33|11524.33|11524.33|11524.33|11524.33|11524.33|11524.33|11524.33|0
1627481050000|2021-07-28 14:04:10|11525.92|11525.92|11525.28|11525.28|11525.92|11525.92|11525.28|11525.28|0
1627481090000|2021-07-28 14:04:50|11524.56|11524.56|11524.56|11524.56|11524.56|11524.56|11524.56|11524.56|0
1627481100000|2021-07-28 14:05:00|11523.96|11523.96|11524.43|11524.43|11524.43|11524.43|11522.84|11522.84|0
1627481130000|2021-07-28 14:05:30|11524.91|11524.91|11524.91|11524.91|11524.91|11524.91|11524.91|11524.91|0
1627481160000|2021-07-28 14:06:00|11526.12|11526.12|11525.39|11525.39|11526.12|11526.12|11525.39|11525.39|0
1627481180000|2021-07-28 14:06:20|11526.12|11526.12|11526.12|11526.12|11526.12|11526.12|11526.12|11526.12|0
1627481190000|2021-07-28 14:06:30|11527.24|11527.24|11527.24|11527.24|11527.24|11527.24|11527.24|11527.24|0
1627481210000|2021-07-28 14:06:50|11526.51|11526.51|11526.51|11526.51|11526.51|11526.51|11526.51|11526.51|0
1627481230000|2021-07-28 14:07:10|11529.69|11529.69|11527.46|11527.46|11529.69|11529.69|11527.46|11527.46|0
1627481250000|2021-07-28 14:07:30|11525.88|11525.88|11525.24|11525.24|11525.88|11525.88|11525.24|11525.24|0
1627481260000|2021-07-28 14:07:40|11523.98|11523.98|11523.98|11523.98|11523.98|11523.98|11523.98|11523.98|0
1627481270000|2021-07-28 14:07:50|11523.02|11523.02|11523.02|11523.02|11523.02|11523.02|11523.02|11523.02|0
1627481280000|2021-07-28 14:08:00|11522.29|11522.29|11522.29|11522.29|11522.29|11522.29|11520.7|11520.7|0
1627481330000|2021-07-28 14:08:50|11525.46|11525.46|11524.98|11524.98|11525.46|11525.46|11524.98|11524.98|0
1627481390000|2021-07-28 14:09:50|11524.38|11524.38|11524.38|11524.38|11524.38|11524.38|11524.38|11524.38|0
1627481430000|2021-07-28 14:10:30|11525.51|11525.51|11529.16|11529.16|11529.16|11529.16|11525.51|11525.51|0
1627481460000|2021-07-28 14:11:00|11530.27|11530.27|11530.27|11530.27|11530.27|11530.27|11530.27|11530.27|0
1627481470000|2021-07-28 14:11:10|11529.15|11529.15|11529.15|11529.15|11529.15|11529.15|11529.15|11529.15|0
1627481480000|2021-07-28 14:11:20|11527.56|11527.56|11529.15|11529.15|11529.15|11529.15|11527.56|11527.56|0
1627481510000|2021-07-28 14:11:50|11528.67|11528.67|11528.67|11528.67|11528.67|11528.67|11528.67|11528.67|0
1627481520000|2021-07-28 14:12:00|11527.94|11527.94|11527.94|11527.94|11527.94|11527.94|11527.94|11527.94|0
1627481530000|2021-07-28 14:12:10|11527.46|11527.46|11527.46|11527.46|11527.46|11527.46|11527.46|11527.46|0
1627481540000|2021-07-28 14:12:20|11526.86|11526.86|11526.86|11526.86|11526.86|11526.86|11526.86|11526.86|0
1627481560000|2021-07-28 14:12:40|11526.38|11526.38|11526.38|11526.38|11526.38|11526.38|11526.38|11526.38|0
1627481600000|2021-07-28 14:13:20|11527.97|11527.97|11527.97|11527.97|11527.97|11527.97|11527.97|11527.97|0
1627481670000|2021-07-28 14:14:30|11529.55|11529.55|11531.62|11531.62|11531.62|11531.62|11529.55|11529.55|0
1627481700000|2021-07-28 14:15:00|11532.1|11532.1|11532.1|11532.1|11532.1|11532.1|11532.1|11532.1|0
1627481710000|2021-07-28 14:15:10|11533.69|11533.69|11533.69|11533.69|11533.69|11533.69|11533.69|11533.69|0
1627481720000|2021-07-28 14:15:20|11532.1|11532.1|11532.1|11532.1|11532.1|11532.1|11532.1|11532.1|0
1627481730000|2021-07-28 14:15:30|11530.52|11530.52|11530.52|11530.52|11530.52|11530.52|11530.52|11530.52|0
1627481780000|2021-07-28 14:16:20|11528.93|11528.93|11532.1|11532.1|11532.1|11532.1|11528.93|11528.93|0
1627481800000|2021-07-28 14:16:40|11530.52|11530.52|11528.59|11528.59|11530.52|11530.52|11528.59|11528.59|0
1627481810000|2021-07-28 14:16:50|11529.71|11529.71|11529.71|11529.71|11529.71|11529.71|11529.71|11529.71|0
1627481860000|2021-07-28 14:17:40|11530.44|11530.44|11530.44|11530.44|11530.44|11530.44|11530.44|11530.44|0
1627481910000|2021-07-28 14:18:30|11532.03|11532.03|11532.03|11532.03|11532.03|11532.03|11532.03|11532.03|0
1627481920000|2021-07-28 14:18:40|11532.74|11532.74|11533.46|11533.46|11533.46|11533.46|11532.74|11532.74|0
1627481940000|2021-07-28 14:19:00|11535.04|11535.04|11536.63|11536.63|11536.63|11536.63|11535.04|11535.04|0
1627481980000|2021-07-28 14:19:40|11535.04|11535.04|11535.04|11535.04|11535.04|11535.04|11535.04|11535.04|0
1627482000000|2021-07-28 14:20:00|11536.01|11536.01|11536.01|11536.01|11536.01|11536.01|11536.01|11536.01|0
1627482030000|2021-07-28 14:20:30|11534.9|11534.9|11534.9|11534.9|11534.9|11534.9|11534.9|11534.9|0
1627482050000|2021-07-28 14:20:50|11533.78|11533.78|11533.78|11533.78|11533.78|11533.78|11533.78|11533.78|0
1627482060000|2021-07-28 14:21:00|11533.05|11533.05|11533.05|11533.05|11533.05|11533.05|11533.05|11533.05|0
1627482100000|2021-07-28 14:21:40|11534.17|11534.17|11534.17|11534.17|11534.17|11534.17|11534.17|11534.17|0
1627482120000|2021-07-28 14:22:00|11535.75|11535.75|11535.75|11535.75|11535.75|11535.75|11535.75|11535.75|0
1627482130000|2021-07-28 14:22:10|11534.17|11534.17|11532.58|11532.58|11534.17|11534.17|11532.58|11532.58|0
1627482140000|2021-07-28 14:22:20|11531.62|11531.62|11532.74|11532.74|11532.74|11532.74|11531.62|11531.62|0
1627482150000|2021-07-28 14:22:30|11533.22|11533.22|11532.26|11532.26|11533.22|11533.22|11532.26|11532.26|0
1627482170000|2021-07-28 14:22:50|11531.66|11531.66|11531.66|11531.66|11531.66|11531.66|11531.66|11531.66|0
1627482180000|2021-07-28 14:23:00|11532.39|11532.39|11533.12|11533.12|11533.85|11533.85|11532.39|11532.39|0
1627482190000|2021-07-28 14:23:10|11534.58|11534.58|11532.39|11532.39|11534.58|11534.58|11532.39|11532.39|0
1627482200000|2021-07-28 14:23:20|11532.88|11532.88|11534.32|11534.32|11534.32|11534.32|11532.88|11532.88|0
1627482210000|2021-07-28 14:23:30|11533.2|11533.2|11533.68|11533.68|11533.68|11533.68|11533.2|11533.2|0
1627482240000|2021-07-28 14:24:00|11534.27|11534.27|11534.27|11534.27|11534.27|11534.27|11534.27|11534.27|0
1627482280000|2021-07-28 14:24:40|11533.55|11533.55|11533.55|11533.55|11533.55|11533.55|11533.55|11533.55|0
1627482310000|2021-07-28 14:25:10|11532.43|11532.43|11532.43|11532.43|11532.43|11532.43|11532.43|11532.43|0
1627482370000|2021-07-28 14:26:10|11531.7|11531.7|11530.97|11530.97|11531.7|11531.7|11530.97|11530.97|0
1627482380000|2021-07-28 14:26:20|11529.39|11529.39|11529.39|11529.39|11529.39|11529.39|11529.39|11529.39|0
1627482400000|2021-07-28 14:26:40|11528.66|11528.66|11528.66|11528.66|11528.66|11528.66|11528.66|11528.66|0
1627482410000|2021-07-28 14:26:50|11528.18|11528.18|11527.71|11527.71|11528.18|11528.18|11526.59|11526.59|0
1627482420000|2021-07-28 14:27:00|11526.59|11526.59|11525.47|11525.47|11526.59|11526.59|11525.47|11525.47|0
1627482440000|2021-07-28 14:27:20|11523.88|11523.88|11523.88|11523.88|11523.88|11523.88|11523.88|11523.88|0
1627482450000|2021-07-28 14:27:30|11523.25|11523.25|11522.62|11522.62|11523.25|11523.25|11522.62|11522.62|0
1627482480000|2021-07-28 14:28:00|11522.14|11522.14|11522.14|11522.14|11522.14|11522.14|11522.14|11522.14|0
1627482490000|2021-07-28 14:28:10|11519.95|11519.95|11519.95|11519.95|11519.95|11519.95|11519.95|11519.95|0
1627482520000|2021-07-28 14:28:40|11519.23|11519.23|11519.23|11519.23|11519.23|11519.23|11519.23|11519.23|0
1627482540000|2021-07-28 14:29:00|11517.79|11517.79|11517.79|11517.79|11517.79|11517.79|11517.79|11517.79|0
1627482550000|2021-07-28 14:29:10|11518.91|11518.91|11518.91|11518.91|11518.91|11518.91|11518.91|11518.91|0
1627482590000|2021-07-28 14:29:50|11520.02|11520.02|11520.02|11520.02|11520.02|11520.02|11520.02|11520.02|0
1627482610000|2021-07-28 14:30:10|11520.5|11520.5|11520.98|11520.98|11520.98|11520.98|11520.5|11520.5|0
1627482620000|2021-07-28 14:30:20|11522.09|11522.09|11522.09|11522.09|11522.09|11522.09|11522.09|11522.09|0
1627482630000|2021-07-28 14:30:30|11522.82|11522.82|11523.79|11523.79|11523.79|11523.79|11522.82|11522.82|0
1627482660000|2021-07-28 14:31:00|11524.52|11524.52|11524.52|11524.52|11524.52|11524.52|11524.52|11524.52|0
1627482680000|2021-07-28 14:31:20|11525.64|11525.64|11525.64|11525.64|11525.64|11525.64|11525.64|11525.64|0
1627482710000|2021-07-28 14:31:50|11525.16|11525.16|11525.16|11525.16|11525.16|11525.16|11525.16|11525.16|0
1627482760000|2021-07-28 14:32:40|11524.43|11524.43|11524.43|11524.43|11524.43|11524.43|11524.43|11524.43|0
1627482810000|2021-07-28 14:33:30|11526.01|11526.01|11526.01|11526.01|11526.01|11526.01|11526.01|11526.01|0
1627482830000|2021-07-28 14:33:50|11527.6|11527.6|11527.6|11527.6|11527.6|11527.6|11527.6|11527.6|0
1627482840000|2021-07-28 14:34:00|11528.56|11528.56|11534.36|11534.36|11534.36|11534.36|11528.56|11528.56|0
1627482850000|2021-07-28 14:34:10|11535.33|11535.33|11535.33|11535.33|11535.33|11535.33|11535.33|11535.33|0
1627482890000|2021-07-28 14:34:50|11536.06|11536.06|11536.06|11536.06|11536.06|11536.06|11536.06|11536.06|0
1627482900000|2021-07-28 14:35:00|11536.79|11536.79|11536.79|11536.79|11536.79|11536.79|11536.79|11536.79|0
1627482930000|2021-07-28 14:35:30|11537.52|11537.52|11540.69|11540.69|11540.69|11540.69|11537.52|11537.52|0
1627482950000|2021-07-28 14:35:50|11541.81|11541.81|11541.81|11541.81|11541.81|11541.81|11541.81|11541.81|0
1627482960000|2021-07-28 14:36:00|11541.33|11541.33|11541.33|11541.33|11541.33|11541.33|11540.85|11540.85|0
1627482970000|2021-07-28 14:36:10|11539.74|11539.74|11539.74|11539.74|11539.74|11539.74|11539.74|11539.74|0
1627482990000|2021-07-28 14:36:30|11540.22|11540.22|11540.22|11540.22|11540.22|11540.22|11540.22|11540.22|0
1627483000000|2021-07-28 14:36:40|11541.35|11541.35|11541.35|11541.35|11541.35|11541.35|11541.35|11541.35|0
1627483020000|2021-07-28 14:37:00|11539.76|11539.76|11539.76|11539.76|11539.76|11539.76|11539.76|11539.76|0
1627483060000|2021-07-28 14:37:40|11538.17|11538.17|11538.17|11538.17|11538.17|11538.17|11538.17|11538.17|0
1627483080000|2021-07-28 14:38:00|11537.05|11537.05|11535.47|11535.47|11537.05|11537.05|11534.98|11534.98|0
1627483160000|2021-07-28 14:39:20|11535.95|11535.95|11535.95|11535.95|11535.95|11535.95|11535.95|11535.95|0
1627483190000|2021-07-28 14:39:50|11537.53|11537.53|11537.53|11537.53|11537.53|11537.53|11537.53|11537.53|0
1627483240000|2021-07-28 14:40:40|11539.12|11539.12|11539.12|11539.12|11539.12|11539.12|11539.12|11539.12|0
1627483320000|2021-07-28 14:42:00|11537.53|11537.53|11537.53|11537.53|11537.53|11537.53|11537.53|11537.53|0
1627483350000|2021-07-28 14:42:30|11536.94|11536.94|11536.94|11536.94|11536.94|11536.94|11536.94|11536.94|0
1627483450000|2021-07-28 14:44:10|11535.36|11535.36|11534.24|11534.24|11535.36|11535.36|11534.24|11534.24|0
1627483460000|2021-07-28 14:44:20|11533.27|11533.27|11531.84|11531.84|11533.27|11533.27|11530.88|11530.88|0
1627483470000|2021-07-28 14:44:30|11531.11|11531.11|11531.11|11531.11|11531.11|11531.11|11531.11|11531.11|0
1627483580000|2021-07-28 14:46:20|11532.23|11532.23|11532.23|11532.23|11532.23|11532.23|11532.23|11532.23|0
1627483600000|2021-07-28 14:46:40|11532.96|11532.96|11532.96|11532.96|11532.96|11532.96|11532.96|11532.96|0
1627483610000|2021-07-28 14:46:50|11533.69|11533.69|11533.69|11533.69|11533.69|11533.69|11533.69|11533.69|0
1627483620000|2021-07-28 14:47:00|11534.17|11534.17|11533.69|11533.69|11534.17|11534.17|11533.69|11533.69|0
1627483650000|2021-07-28 14:47:30|11533.21|11533.21|11532.1|11532.1|11533.21|11533.21|11532.1|11532.1|0
1627483710000|2021-07-28 14:48:30|11533.22|11533.22|11532.58|11532.58|11533.22|11533.22|11532.1|11532.1|0
1627483750000|2021-07-28 14:49:10|11531.46|11531.46|11531.46|11531.46|11531.46|11531.46|11531.46|11531.46|0
1627483780000|2021-07-28 14:49:40|11532.58|11532.58|11532.58|11532.58|11532.58|11532.58|11532.58|11532.58|0
1627483870000|2021-07-28 14:51:10|11533.76|11533.76|11535.6|11535.6|11535.6|11535.6|11533.76|11533.76|0
1627483880000|2021-07-28 14:51:20|11536.33|11536.33|11536.33|11536.33|11536.33|11536.33|11536.33|11536.33|0
1627483900000|2021-07-28 14:51:40|11537.92|11537.92|11537.92|11537.92|11537.92|11537.92|11537.92|11537.92|0
1627483920000|2021-07-28 14:52:00|11538.4|11538.4|11538.4|11538.4|11538.4|11538.4|11538.4|11538.4|0
1627483950000|2021-07-28 14:52:30|11539.52|11539.52|11539.52|11539.52|11539.52|11539.52|11539.52|11539.52|0
1627483960000|2021-07-28 14:52:40|11540.7|11540.7|11540.7|11540.7|11540.7|11540.7|11540.7|11540.7|0
1627483970000|2021-07-28 14:52:50|11542.29|11542.29|11542.29|11542.29|11542.29|11542.29|11542.29|11542.29|0
1627484000000|2021-07-28 14:53:20|11543.02|11543.02|11543.02|11543.02|11543.02|11543.02|11543.02|11543.02|0
1627484010000|2021-07-28 14:53:30|11543.5|11543.5|11543.5|11543.5|11543.5|11543.5|11543.5|11543.5|0
1627484080000|2021-07-28 14:54:40|11545.09|11545.09|11545.09|11545.09|11545.09|11545.09|11545.09|11545.09|0
1627484120000|2021-07-28 14:55:20|11543.63|11543.63|11543.63|11543.63|11543.63|11543.63|11543.63|11543.63|0
1627484130000|2021-07-28 14:55:30|11542.5|11542.5|11542.5|11542.5|11542.5|11542.5|11542.5|11542.5|0
1627484140000|2021-07-28 14:55:40|11545.68|11545.68|11545.21|11545.21|11546.8|11546.8|11545.21|11545.21|0
1627484170000|2021-07-28 14:56:10|11544.73|11544.73|11544.73|11544.73|11544.73|11544.73|11544.73|11544.73|0
1627484200000|2021-07-28 14:56:40|11543.61|11543.61|11543.61|11543.61|11543.61|11543.61|11543.61|11543.61|0
1627484230000|2021-07-28 14:57:10|11543.13|11543.13|11543.13|11543.13|11543.13|11543.13|11543.13|11543.13|0
1627484240000|2021-07-28 14:57:20|11542.64|11542.64|11541.06|11541.06|11543.77|11543.77|11541.06|11541.06|0
1627484250000|2021-07-28 14:57:30|11542.18|11542.18|11540.93|11540.93|11542.18|11542.18|11540.59|11540.59|0
1627484280000|2021-07-28 14:58:00|11539.35|11539.35|11539.35|11539.35|11539.35|11539.35|11539.35|11539.35|0
1627484300000|2021-07-28 14:58:20|11540.47|11540.47|11540.47|11540.47|11540.47|11540.47|11540.47|11540.47|0
1627484310000|2021-07-28 14:58:30|11540.95|11540.95|11540.95|11540.95|11540.95|11540.95|11540.95|11540.95|0
1627484320000|2021-07-28 14:58:40|11541.43|11541.43|11541.43|11541.43|11541.43|11541.43|11541.43|11541.43|0
1627484330000|2021-07-28 14:58:50|11543.02|11543.02|11543.02|11543.02|11543.02|11543.02|11543.02|11543.02|0
1627484340000|2021-07-28 14:59:00|11544.13|11544.13|11544.13|11544.13|11544.13|11544.13|11544.13|11544.13|0
1627484360000|2021-07-28 14:59:20|11543.01|11543.01|11543.01|11543.01|11543.01|11543.01|11543.01|11543.01|0
1627484400000|2021-07-28 15:00:00|11544.13|11544.13|11544.13|11544.13|11544.13|11544.13|11544.13|11544.13|0
1627484410000|2021-07-28 15:00:10|11543.01|11543.01|11543.01|11543.01|11543.01|11543.01|11543.01|11543.01|0
1627484420000|2021-07-28 15:00:20|11543.49|11543.49|11543.49|11543.49|11543.49|11543.49|11543.49|11543.49|0
1627484460000|2021-07-28 15:01:00|11544.61|11544.61|11544.02|11544.02|11544.61|11544.61|11544.02|11544.02|0
1627484480000|2021-07-28 15:01:20|11542.43|11542.43|11541.95|11541.95|11542.43|11542.43|11541.95|11541.95|0
1627484520000|2021-07-28 15:02:00|11541.24|11541.24|11541.24|11541.24|11541.24|11541.24|11541.24|11541.24|0
1627484540000|2021-07-28 15:02:20|11540.75|11540.75|11540.27|11540.27|11540.75|11540.75|11540.27|11540.27|0
1627484560000|2021-07-28 15:02:40|11540.75|11540.75|11538.99|11538.99|11541.24|11541.24|11538.99|11538.99|0
1627484570000|2021-07-28 15:02:50|11539.48|11539.48|11538.99|11538.99|11539.48|11539.48|11538.99|11538.99|0
1627484590000|2021-07-28 15:03:10|11538.51|11538.51|11538.99|11538.99|11538.99|11538.99|11538.51|11538.51|0
1627484630000|2021-07-28 15:03:50|11541.24|11541.24|11541.24|11541.24|11541.24|11541.24|11538.99|11538.99|0
1627484650000|2021-07-28 15:04:10|11540.11|11540.11|11540.11|11540.11|11540.11|11540.11|11540.11|11540.11|0
1627484660000|2021-07-28 15:04:20|11541.24|11541.24|11540.75|11540.75|11541.24|11541.24|11540.75|11540.75|0
1627484670000|2021-07-28 15:04:30|11542.02|11542.02|11545.19|11545.19|11545.19|11545.19|11542.02|11542.02|0
1627484700000|2021-07-28 15:05:00|11542.95|11542.95|11541.83|11541.83|11544.07|11544.07|11541.83|11541.83|0
1627484740000|2021-07-28 15:05:40|11544.07|11544.07|11544.07|11544.07|11544.07|11544.07|11544.07|11544.07|0
1627484760000|2021-07-28 15:06:00|11544.55|11544.55|11545.03|11545.03|11545.03|11545.03|11544.55|11544.55|0
1627484780000|2021-07-28 15:06:20|11545.75|11545.75|11545.98|11545.98|11546.46|11546.46|11545.75|11545.75|0
1627484790000|2021-07-28 15:06:30|11546.7|11546.7|11546.7|11546.7|11546.7|11546.7|11546.7|11546.7|0
1627484800000|2021-07-28 15:06:40|11544.46|11544.46|11545.58|11545.58|11545.58|11545.58|11544.46|11544.46|0
1627484830000|2021-07-28 15:07:10|11545.09|11545.09|11545.58|11545.58|11545.58|11545.58|11545.09|11545.09|0
1627484860000|2021-07-28 15:07:40|11545.09|11545.09|11545.09|11545.09|11545.09|11545.09|11545.09|11545.09|0
1627484890000|2021-07-28 15:08:10|11544.61|11544.61|11544.61|11544.61|11544.61|11544.61|11544.61|11544.61|0
1627484910000|2021-07-28 15:08:30|11543.88|11543.88|11543.88|11543.88|11543.88|11543.88|11543.88|11543.88|0
1627484950000|2021-07-28 15:09:10|11542.3|11542.3|11542.3|11542.3|11542.3|11542.3|11542.3|11542.3|0
1627484960000|2021-07-28 15:09:20|11541.18|11541.18|11541.18|11541.18|11541.18|11541.18|11541.18|11541.18|0
1627484970000|2021-07-28 15:09:30|11540.69|11540.69|11541.66|11541.66|11541.66|11541.66|11540.69|11540.69|0
1627484990000|2021-07-28 15:09:50|11542.29|11542.29|11541.18|11541.18|11542.29|11542.29|11541.18|11541.18|0
1627485030000|2021-07-28 15:10:30|11541.81|11541.81|11541.81|11541.81|11541.81|11541.81|11541.81|11541.81|0
1627485050000|2021-07-28 15:10:50|11542.93|11542.93|11542.93|11542.93|11542.93|11542.93|11542.93|11542.93|0
1627485070000|2021-07-28 15:11:10|11541.81|11541.81|11541.81|11541.81|11541.81|11541.81|11541.81|11541.81|0
1627485100000|2021-07-28 15:11:40|11542.93|11542.93|11542.93|11542.93|11542.93|11542.93|11542.93|11542.93|0
1627485150000|2021-07-28 15:12:30|11542.45|11542.45|11542.45|11542.45|11542.45|11542.45|11542.45|11542.45|0
1627485160000|2021-07-28 15:12:40|11541.33|11541.33|11541.33|11541.33|11541.33|11541.33|11541.33|11541.33|0
1627485170000|2021-07-28 15:12:50|11539.74|11539.74|11539.74|11539.74|11539.74|11539.74|11539.74|11539.74|0
1627485210000|2021-07-28 15:13:30|11538.62|11538.62|11538.62|11538.62|11538.62|11538.62|11538.62|11538.62|0
1627485230000|2021-07-28 15:13:50|11538.14|11538.14|11537.19|11537.19|11538.77|11538.77|11537.19|11537.19|0
1627485260000|2021-07-28 15:14:20|11539.43|11539.43|11539.43|11539.43|11539.43|11539.43|11539.43|11539.43|0
1627485270000|2021-07-28 15:14:30|11540.16|11540.16|11540.16|11540.16|11540.16|11540.16|11540.16|11540.16|0
1627485290000|2021-07-28 15:14:50|11541.74|11541.74|11542.7|11542.7|11542.7|11542.7|11541.11|11541.11|0
1627485300000|2021-07-28 15:15:00|11540.46|11540.46|11542.17|11542.17|11542.17|11542.17|11540.46|11540.46|0
1627485310000|2021-07-28 15:15:10|11543.28|11543.28|11543.28|11543.28|11543.28|11543.28|11543.28|11543.28|0
1627485390000|2021-07-28 15:16:30|11544.4|11544.4|11544.4|11544.4|11544.4|11544.4|11544.4|11544.4|0
1627485410000|2021-07-28 15:16:50|11545.03|11545.03|11544.4|11544.4|11545.03|11545.03|11544.4|11544.4|0
1627485420000|2021-07-28 15:17:00|11543.81|11543.81|11543.81|11543.81|11543.81|11543.81|11543.81|11543.81|0
1627485430000|2021-07-28 15:17:10|11542.22|11542.22|11542.22|11542.22|11542.22|11542.22|11542.22|11542.22|0
1627485440000|2021-07-28 15:17:20|11542.95|11542.95|11542.95|11542.95|11542.95|11542.95|11542.95|11542.95|0
1627485480000|2021-07-28 15:18:00|11544.54|11544.54|11544.54|11544.54|11544.54|11544.54|11544.54|11544.54|0
1627485490000|2021-07-28 15:18:10|11545.5|11545.5|11545.5|11545.5|11545.5|11545.5|11545.5|11545.5|0
1627485500000|2021-07-28 15:18:20|11545.02|11545.02|11545.02|11545.02|11545.02|11545.02|11545.02|11545.02|0
1627485510000|2021-07-28 15:18:30|11546.14|11546.14|11545.41|11545.41|11546.14|11546.14|11545.41|11545.41|0
1627485560000|2021-07-28 15:19:20|11546|11546|11546|11546|11546|11546|11546|11546|0
1627485610000|2021-07-28 15:20:10|11547.59|11547.59|11547.59|11547.59|11547.59|11547.59|11547.59|11547.59|0
1627485650000|2021-07-28 15:20:50|11548.7|11548.7|11548.7|11548.7|11548.7|11548.7|11548.7|11548.7|0
1627485700000|2021-07-28 15:21:40|11549.43|11549.43|11549.43|11549.43|11549.43|11549.43|11549.43|11549.43|0
1627485760000|2021-07-28 15:22:40|11548.95|11548.95|11545.78|11545.78|11548.95|11548.95|11545.78|11545.78|0
1627485770000|2021-07-28 15:22:50|11546.9|11546.9|11547.36|11547.36|11547.36|11547.36|11546.24|11546.24|0
1627485780000|2021-07-28 15:23:00|11545.76|11545.76|11545.76|11545.76|11545.76|11545.76|11545.76|11545.76|0
1627485790000|2021-07-28 15:23:10|11546.88|11546.88|11548.47|11548.47|11548.47|11548.47|11546.88|11546.88|0
1627485800000|2021-07-28 15:23:20|11550.05|11550.05|11550.05|11550.05|11550.05|11550.05|11550.05|11550.05|0
1627485830000|2021-07-28 15:23:50|11550.53|11550.53|11549.57|11549.57|11550.53|11550.53|11549.57|11549.57|0
1627485840000|2021-07-28 15:24:00|11550.69|11550.69|11550.69|11550.69|11550.69|11550.69|11550.69|11550.69|0
1627485850000|2021-07-28 15:24:10|11549.11|11549.11|11549.11|11549.11|11549.11|11549.11|11549.11|11549.11|0
1627485880000|2021-07-28 15:24:40|11548.14|11548.14|11548.14|11548.14|11548.14|11548.14|11548.14|11548.14|0
1627485900000|2021-07-28 15:25:00|11547.03|11547.03|11547.03|11547.03|11547.03|11547.03|11547.03|11547.03|0
1627485910000|2021-07-28 15:25:10|11545.44|11545.44|11545.44|11545.44|11545.44|11545.44|11545.44|11545.44|0
1627485950000|2021-07-28 15:25:50|11543.86|11543.86|11543.86|11543.86|11543.86|11543.86|11543.86|11543.86|0
1627486000000|2021-07-28 15:26:40|11544.34|11544.34|11544.34|11544.34|11544.34|11544.34|11544.34|11544.34|0
1627486020000|2021-07-28 15:27:00|11543.38|11543.38|11543.38|11543.38|11543.38|11543.38|11543.38|11543.38|0
1627486030000|2021-07-28 15:27:10|11544.5|11544.5|11543.77|11543.77|11544.5|11544.5|11543.77|11543.77|0
1627486050000|2021-07-28 15:27:30|11541.52|11541.52|11537.86|11537.86|11541.52|11541.52|11537.86|11537.86|0
1627486060000|2021-07-28 15:27:40|11540.1|11540.1|11541.69|11541.69|11541.69|11541.69|11540.1|11540.1|0
1627486080000|2021-07-28 15:28:00|11540.1|11540.1|11540.42|11540.42|11540.42|11540.42|11538.98|11538.98|0
1627486090000|2021-07-28 15:28:10|11541.54|11541.54|11541.54|11541.54|11541.54|11541.54|11541.54|11541.54|0
1627486100000|2021-07-28 15:28:20|11540.42|11540.42|11540.83|11540.83|11541.54|11541.54|11540.42|11540.42|0
1627486110000|2021-07-28 15:28:30|11541.31|11541.31|11540.83|11540.83|11541.31|11541.31|11540.83|11540.83|0
1627486120000|2021-07-28 15:28:40|11540.1|11540.1|11537.86|11537.86|11540.1|11540.1|11537.86|11537.86|0
1627486130000|2021-07-28 15:28:50|11536.27|11536.27|11536.27|11536.27|11536.27|11536.27|11536.27|11536.27|0
1627486140000|2021-07-28 15:29:00|11535.64|11535.64|11535.64|11535.64|11535.64|11535.64|11535.64|11535.64|0
1627486160000|2021-07-28 15:29:20|11534.05|11534.05|11533.32|11533.32|11534.05|11534.05|11533.32|11533.32|0
1627486170000|2021-07-28 15:29:30|11534.44|11534.44|11536.47|11536.47|11536.47|11536.47|11534.44|11534.44|0
1627486190000|2021-07-28 15:29:50|11536.95|11536.95|11545.7|11545.7|11545.7|11545.7|11535.36|11535.36|0
1627542910000|2021-07-29 07:15:10|11596.4|11596.4|11594.95|11594.95|11596.4|11596.4|11594.95|11594.95|0
1627542920000|2021-07-29 07:15:20|11592.54|11592.54|11588.95|11588.95|11592.54|11592.54|11588.95|11588.95|0
1627542930000|2021-07-29 07:15:30|11592.12|11592.12|11582.6|11582.6|11592.12|11592.12|11582.6|11582.6|0
1627542940000|2021-07-29 07:15:40|11584.84|11584.84|11584.84|11584.84|11584.84|11584.84|11584.84|11584.84|0
1627542970000|2021-07-29 07:16:10|11585.33|11585.33|11585.33|11585.33|11585.33|11585.33|11585.33|11585.33|0
1627542980000|2021-07-29 07:16:20|11583.4|11583.4|11583.4|11583.4|11583.4|11583.4|11583.4|11583.4|0
1627543000000|2021-07-29 07:16:40|11580.02|11580.02|11572.37|11572.37|11580.02|11580.02|11572.37|11572.37|0
1627543010000|2021-07-29 07:16:50|11573.34|11573.34|11574.92|11574.92|11574.92|11574.92|11573.34|11573.34|0
1627543020000|2021-07-29 07:17:00|11574.19|11574.19|11574.19|11574.19|11574.19|11574.19|11574.19|11574.19|0
1627543050000|2021-07-29 07:17:30|11573.6|11573.6|11573.6|11573.6|11573.6|11573.6|11573.6|11573.6|0
1627543060000|2021-07-29 07:17:40|11572.42|11572.42|11572.42|11572.42|11572.42|11572.42|11572.42|11572.42|0
1627543120000|2021-07-29 07:18:40|11573.15|11573.15|11573.15|11573.15|11573.15|11573.15|11573.15|11573.15|0
1627543130000|2021-07-29 07:18:50|11568.39|11568.39|11564.56|11564.56|11568.39|11568.39|11564.56|11564.56|0
1627543150000|2021-07-29 07:19:10|11562.2|11562.2|11562.2|11562.2|11562.2|11562.2|11562.2|11562.2|0
1627543160000|2021-07-29 07:19:20|11560.61|11560.61|11554.88|11554.88|11560.61|11560.61|11554.88|11554.88|0
1627543180000|2021-07-29 07:19:40|11556.47|11556.47|11555.99|11555.99|11556.47|11556.47|11555.99|11555.99|0
1627543190000|2021-07-29 07:19:50|11557.11|11557.11|11554.22|11554.22|11557.11|11557.11|11554.22|11554.22|0
1627543200000|2021-07-29 07:20:00|11556.63|11556.63|11555.91|11555.91|11556.63|11556.63|11555.18|11555.18|0
1627543260000|2021-07-29 07:21:00|11558.06|11558.06|11561.23|11561.23|11561.23|11561.23|11558.06|11558.06|0
1627543340000|2021-07-29 07:22:20|11564.12|11564.12|11564.12|11564.12|11564.12|11564.12|11564.12|11564.12|0
1627543390000|2021-07-29 07:23:10|11564.85|11564.85|11564.85|11564.85|11564.85|11564.85|11564.85|11564.85|0
1627543410000|2021-07-29 07:23:30|11560.09|11560.09|11554.18|11554.18|11560.09|11560.09|11554.18|11554.18|0
1627543420000|2021-07-29 07:23:40|11551.01|11551.01|11551.01|11551.01|11551.01|11551.01|11551.01|11551.01|0
1627543440000|2021-07-29 07:24:00|11550.53|11550.53|11546.88|11546.88|11550.53|11550.53|11546.88|11546.88|0
1627543450000|2021-07-29 07:24:10|11547.84|11547.84|11546.38|11546.38|11547.84|11547.84|11546.38|11546.38|0
1627543470000|2021-07-29 07:24:30|11547.5|11547.5|11547.5|11547.5|11547.5|11547.5|11547.5|11547.5|0
1627543490000|2021-07-29 07:24:50|11546.39|11546.39|11540.81|11540.81|11546.39|11546.39|11540.81|11540.81|0
1627543500000|2021-07-29 07:25:00|11543.7|11543.7|11544.67|11544.67|11544.67|11544.67|11543.7|11543.7|0
1627543510000|2021-07-29 07:25:10|11541.49|11541.49|11541.49|11541.49|11541.49|11541.49|11541.49|11541.49|0
1627543530000|2021-07-29 07:25:30|11541.98|11541.98|11541.98|11541.98|11541.98|11541.98|11541.98|11541.98|0
1627543540000|2021-07-29 07:25:40|11535.63|11535.63|11532.05|11532.05|11535.63|11535.63|11532.05|11532.05|0
1627543570000|2021-07-29 07:26:10|11536.81|11536.81|11536.81|11536.81|11536.81|11536.81|11536.81|11536.81|0
1627543580000|2021-07-29 07:26:20|11538.96|11538.96|11540.54|11540.54|11540.54|11540.54|11538.96|11538.96|0
1627543610000|2021-07-29 07:26:50|11535.79|11535.79|11535.3|11535.3|11535.79|11535.79|11535.3|11535.3|0
1627543680000|2021-07-29 07:28:00|11534.18|11534.18|11534.18|11534.18|11534.18|11534.18|11534.18|11534.18|0
1627543690000|2021-07-29 07:28:10|11535.64|11535.64|11535.64|11535.64|11535.64|11535.64|11535.64|11535.64|0
1627543710000|2021-07-29 07:28:30|11530.88|11530.88|11530.88|11530.88|11530.88|11530.88|11530.88|11530.88|0
1627543720000|2021-07-29 07:28:40|11532.01|11532.01|11535.18|11535.18|11535.18|11535.18|11532.01|11532.01|0
1627543730000|2021-07-29 07:28:50|11536.76|11536.76|11536.76|11536.76|11536.76|11536.76|11536.76|11536.76|0
1627543780000|2021-07-29 07:29:40|11537.49|11537.49|11537.49|11537.49|11537.49|11537.49|11537.49|11537.49|0
1627543790000|2021-07-29 07:29:50|11538.46|11538.46|11542.74|11542.74|11542.74|11542.74|11538.46|11538.46|0
1627543800000|2021-07-29 07:30:00|11544.66|11544.66|11544.18|11544.18|11544.66|11544.66|11544.18|11544.18|0
1627543820000|2021-07-29 07:30:20|11543.7|11543.7|11543.7|11543.7|11543.7|11543.7|11543.7|11543.7|0
1627543830000|2021-07-29 07:30:30|11542.11|11542.11|11545.29|11545.29|11545.29|11545.29|11542.11|11542.11|0
1627543840000|2021-07-29 07:30:40|11547.21|11547.21|11549.63|11549.63|11549.63|11549.63|11547.21|11547.21|0
1627543860000|2021-07-29 07:31:00|11548.66|11548.66|11548.66|11548.66|11548.66|11548.66|11548.66|11548.66|0
1627543870000|2021-07-29 07:31:10|11547.93|11547.93|11547.93|11547.93|11547.93|11547.93|11547.93|11547.93|0
1627543890000|2021-07-29 07:31:30|11549.05|11549.05|11549.05|11549.05|11549.05|11549.05|11549.05|11549.05|0
1627543930000|2021-07-29 07:32:10|11547.61|11547.61|11547.12|11547.12|11547.61|11547.61|11547.12|11547.12|0
1627543960000|2021-07-29 07:32:40|11548.25|11548.25|11548.25|11548.25|11548.25|11548.25|11548.25|11548.25|0
1627543980000|2021-07-29 07:33:00|11549.21|11549.21|11547.62|11547.62|11549.21|11549.21|11547.62|11547.62|0
1627544000000|2021-07-29 07:33:20|11541.43|11541.43|11539.85|11539.85|11541.43|11541.43|11539.85|11539.85|0
1627544050000|2021-07-29 07:34:10|11539.12|11539.12|11538.39|11538.39|11539.12|11539.12|11538.39|11538.39|0
1627544070000|2021-07-29 07:34:30|11539.51|11539.51|11540.24|11540.24|11540.24|11540.24|11539.51|11539.51|0
1627544080000|2021-07-29 07:34:40|11539.51|11539.51|11538.55|11538.55|11539.51|11539.51|11538.55|11538.55|0
1627544120000|2021-07-29 07:35:20|11539.28|11539.28|11532.93|11532.93|11539.28|11539.28|11532.93|11532.93|0
1627544130000|2021-07-29 07:35:30|11531.81|11531.81|11531.81|11531.81|11531.81|11531.81|11531.81|11531.81|0
1627544140000|2021-07-29 07:35:40|11527.05|11527.05|11525.62|11525.62|11527.05|11527.05|11525.62|11525.62|0
1627544150000|2021-07-29 07:35:50|11522.45|11522.45|11522.45|11522.45|11522.45|11522.45|11522.45|11522.45|0
1627544160000|2021-07-29 07:36:00|11524.04|11524.04|11524.04|11524.04|11524.04|11524.04|11524.04|11524.04|0
1627544170000|2021-07-29 07:36:10|11527.21|11527.21|11530.72|11530.72|11530.72|11530.72|11527.21|11527.21|0
1627544200000|2021-07-29 07:36:40|11531.69|11531.69|11531.69|11531.69|11531.69|11531.69|11531.69|11531.69|0
1627544220000|2021-07-29 07:37:00|11532.65|11532.65|11533.13|11533.13|11533.62|11533.62|11532.65|11532.65|0
1627544230000|2021-07-29 07:37:10|11534.26|11534.26|11534.26|11534.26|11534.26|11534.26|11534.26|11534.26|0
1627544260000|2021-07-29 07:37:40|11535.38|11535.38|11536.34|11536.34|11536.34|11536.34|11535.38|11535.38|0
1627544270000|2021-07-29 07:37:50|11537.31|11537.31|11539.23|11539.23|11539.23|11539.23|11537.31|11537.31|0
1627544280000|2021-07-29 07:38:00|11541.38|11541.38|11541.38|11541.38|11541.38|11541.38|11541.38|11541.38|0
1627544290000|2021-07-29 07:38:10|11542.83|11542.83|11542.83|11542.83|11542.83|11542.83|11542.83|11542.83|0
1627544300000|2021-07-29 07:38:20|11543.95|11543.95|11543.95|11543.95|11543.95|11543.95|11543.95|11543.95|0
1627544310000|2021-07-29 07:38:30|11544.43|11544.43|11544.91|11544.91|11544.91|11544.91|11544.43|11544.43|0
1627544320000|2021-07-29 07:38:40|11545.88|11545.88|11544.91|11544.91|11545.88|11545.88|11544.91|11544.91|0
1627544330000|2021-07-29 07:38:50|11547.28|11547.28|11547.28|11547.28|11547.28|11547.28|11547.28|11547.28|0
1627544340000|2021-07-29 07:39:00|11548.73|11548.73|11548.73|11548.73|11548.73|11548.73|11548.73|11548.73|0
1627544350000|2021-07-29 07:39:10|11549.85|11549.85|11548.73|11548.73|11549.85|11549.85|11548.73|11548.73|0
1627544370000|2021-07-29 07:39:30|11547.6|11547.6|11546.48|11546.48|11547.6|11547.6|11546.48|11546.48|0
1627544390000|2021-07-29 07:39:50|11547.6|11547.6|11547.6|11547.6|11547.6|11547.6|11547.6|11547.6|0
1627544400000|2021-07-29 07:40:00|11552.36|11552.36|11555.53|11555.53|11555.53|11555.53|11552.36|11552.36|0
1627544410000|2021-07-29 07:40:10|11558.71|11558.71|11558.71|11558.71|11558.71|11558.71|11558.71|11558.71|0
1627544420000|2021-07-29 07:40:20|11560.29|11560.29|11560.29|11560.29|11560.29|11560.29|11560.29|11560.29|0
1627544430000|2021-07-29 07:40:30|11559.81|11559.81|11559.81|11559.81|11559.81|11559.81|11559.81|11559.81|0
1627544450000|2021-07-29 07:40:50|11559.33|11559.33|11559.33|11559.33|11559.33|11559.33|11559.33|11559.33|0
1627544460000|2021-07-29 07:41:00|11560.45|11560.45|11560.45|11560.45|11560.45|11560.45|11560.45|11560.45|0
1627544480000|2021-07-29 07:41:20|11561.16|11561.16|11562.6|11562.6|11562.6|11562.6|11561.16|11561.16|0
1627544490000|2021-07-29 07:41:30|11561.47|11561.47|11565.47|11565.47|11565.47|11565.47|11561.47|11561.47|0
1627544500000|2021-07-29 07:41:40|11565.95|11565.95|11567.88|11567.88|11567.88|11567.88|11565.95|11565.95|0
1627544510000|2021-07-29 07:41:50|11566.92|11566.92|11568.36|11568.36|11568.36|11568.36|11566.92|11566.92|0
1627544520000|2021-07-29 07:42:00|11569.09|11569.09|11570.06|11570.06|11570.06|11570.06|11569.09|11569.09|0
1627544540000|2021-07-29 07:42:20|11571.18|11571.18|11571.18|11571.18|11571.18|11571.18|11571.18|11571.18|0
1627544570000|2021-07-29 07:42:50|11572.63|11572.63|11572.63|11572.63|11572.63|11572.63|11572.63|11572.63|0
1627544580000|2021-07-29 07:43:00|11571.18|11571.18|11571.66|11571.66|11571.66|11571.66|11571.18|11571.18|0
1627544590000|2021-07-29 07:43:10|11570.7|11570.7|11568.77|11568.77|11570.7|11570.7|11568.77|11568.77|0
1627544600000|2021-07-29 07:43:20|11568.05|11568.05|11566.62|11566.62|11568.05|11568.05|11565.91|11565.91|0
1627544640000|2021-07-29 07:44:00|11567.1|11567.1|11567.1|11567.1|11567.1|11567.1|11567.1|11567.1|0
1627544650000|2021-07-29 07:44:10|11568.69|11568.69|11568.69|11568.69|11568.69|11568.69|11568.69|11568.69|0
1627544660000|2021-07-29 07:44:20|11570.62|11570.62|11571.83|11571.83|11571.83|11571.83|11570.62|11570.62|0
1627544710000|2021-07-29 07:45:10|11575|11575|11576.12|11576.12|11576.12|11576.12|11575|11575|0
1627544720000|2021-07-29 07:45:20|11575|11575|11576.43|11576.43|11576.43|11576.43|11575|11575|0
1627544730000|2021-07-29 07:45:30|11577.88|11577.88|11578.84|11578.84|11578.84|11578.84|11577.88|11577.88|0
1627544760000|2021-07-29 07:46:00|11577.26|11577.26|11583.76|11583.76|11583.76|11583.76|11577.26|11577.26|0
1627544770000|2021-07-29 07:46:10|11585.21|11585.21|11580.39|11580.39|11585.21|11585.21|11580.39|11580.39|0
1627544780000|2021-07-29 07:46:20|11581.84|11581.84|11583.42|11583.42|11583.42|11583.42|11581.84|11581.84|0
1627544790000|2021-07-29 07:46:30|11586.59|11586.59|11586.59|11586.59|11586.59|11586.59|11586.59|11586.59|0
1627544820000|2021-07-29 07:47:00|11588.18|11588.18|11590.42|11590.42|11590.42|11590.42|11588.18|11588.18|0
1627544830000|2021-07-29 07:47:10|11591.14|11591.14|11591.14|11591.14|11591.14|11591.14|11591.14|11591.14|0
1627544870000|2021-07-29 07:47:50|11589.55|11589.55|11591.14|11591.14|11591.14|11591.14|11589.55|11589.55|0
1627544880000|2021-07-29 07:48:00|11594.31|11594.31|11594.31|11594.31|11594.31|11594.31|11594.31|11594.31|0
1627544900000|2021-07-29 07:48:20|11595.76|11595.76|11594.31|11594.31|11595.76|11595.76|11594.31|11594.31|0
1627544910000|2021-07-29 07:48:30|11595.43|11595.43|11595.43|11595.43|11595.43|11595.43|11595.43|11595.43|0
1627544930000|2021-07-29 07:48:50|11597.65|11597.65|11598.14|11598.14|11598.14|11598.14|11597.65|11597.65|0
1627544940000|2021-07-29 07:49:00|11599.72|11599.72|11598.99|11598.99|11599.72|11599.72|11598.99|11598.99|0
1627544950000|2021-07-29 07:49:10|11600.11|11600.11|11600.11|11600.11|11600.11|11600.11|11600.11|11600.11|0
1627544960000|2021-07-29 07:49:20|11600.84|11600.84|11596.96|11596.96|11600.84|11600.84|11596.96|11596.96|0
1627544970000|2021-07-29 07:49:30|11595.99|11595.99|11592.13|11592.13|11595.99|11595.99|11592.13|11592.13|0
1627544990000|2021-07-29 07:49:50|11593.59|11593.59|11593.59|11593.59|11593.59|11593.59|11593.59|11593.59|0
1627545000000|2021-07-29 07:50:00|11595.52|11595.52|11596|11596|11596|11596|11595.52|11595.52|0
1627545010000|2021-07-29 07:50:10|11596.73|11596.73|11596.73|11596.73|11596.73|11596.73|11596.73|11596.73|0
1627545020000|2021-07-29 07:50:20|11597.22|11597.22|11597.95|11597.95|11597.95|11597.95|11597.22|11597.22|0
1627545030000|2021-07-29 07:50:30|11599.53|11599.53|11600.26|11600.26|11600.26|11600.26|11599.53|11599.53|0
1627545040000|2021-07-29 07:50:40|11599.53|11599.53|11599.53|11599.53|11599.53|11599.53|11599.53|11599.53|0
1627545050000|2021-07-29 07:50:50|11604.29|11604.29|11603.56|11603.56|11604.29|11604.29|11603.56|11603.56|0
1627545060000|2021-07-29 07:51:00|11604.29|11604.29|11604.29|11604.29|11604.29|11604.29|11604.29|11604.29|0
1627545070000|2021-07-29 07:51:10|11601.92|11601.92|11603.7|11603.7|11603.7|11603.7|11601.92|11601.92|0
1627545100000|2021-07-29 07:51:40|11604.82|11604.82|11603.87|11603.87|11605.31|11605.31|11603.85|11603.85|0
1627545110000|2021-07-29 07:51:50|11605.31|11605.31|11605.31|11605.31|11605.31|11605.31|11605.31|11605.31|0
1627545120000|2021-07-29 07:52:00|11605.8|11605.8|11605.8|11605.8|11605.8|11605.8|11605.8|11605.8|0
1627545150000|2021-07-29 07:52:30|11604.67|11604.67|11604.67|11604.67|11604.67|11604.67|11604.67|11604.67|0
1627545210000|2021-07-29 07:53:30|11601.5|11601.5|11604.67|11604.67|11604.67|11604.67|11601.5|11601.5|0
1627545230000|2021-07-29 07:53:50|11603.09|11603.09|11603.09|11603.09|11603.09|11603.09|11603.09|11603.09|0
1627545310000|2021-07-29 07:55:10|11601.5|11601.5|11596.74|11596.74|11601.5|11601.5|11596.74|11596.74|0
1627545360000|2021-07-29 07:56:00|11599.92|11599.92|11599.92|11599.92|11599.92|11599.92|11599.92|11599.92|0
1627545390000|2021-07-29 07:56:30|11598.33|11598.33|11597.37|11597.37|11598.33|11598.33|11597.37|11597.37|0
1627545400000|2021-07-29 07:56:40|11596.65|11596.65|11596.65|11596.65|11596.65|11596.65|11596.65|11596.65|0
1627545420000|2021-07-29 07:57:00|11595.92|11595.92|11595.92|11595.92|11595.92|11595.92|11595.92|11595.92|0
1627545430000|2021-07-29 07:57:10|11597.04|11597.04|11597.04|11597.04|11597.04|11597.04|11597.04|11597.04|0
1627545460000|2021-07-29 07:57:40|11596.08|11596.08|11596.08|11596.08|11596.08|11596.08|11596.08|11596.08|0
1627545490000|2021-07-29 07:58:10|11594.49|11594.49|11594.49|11594.49|11594.49|11594.49|11594.49|11594.49|0
1627545530000|2021-07-29 07:58:50|11592.56|11592.56|11592.56|11592.56|11592.56|11592.56|11592.56|11592.56|0
1627545550000|2021-07-29 07:59:10|11594.15|11594.15|11590.98|11590.98|11594.15|11594.15|11590.98|11590.98|0
1627545580000|2021-07-29 07:59:40|11590.26|11590.26|11590.26|11590.26|11590.26|11590.26|11590.26|11590.26|0
1627545630000|2021-07-29 08:00:30|11590.85|11590.85|11590.85|11590.85|11590.85|11590.85|11590.85|11590.85|0
1627545640000|2021-07-29 08:00:40|11591.58|11591.58|11591.58|11591.58|11591.58|11591.58|11591.58|11591.58|0
1627545660000|2021-07-29 08:01:00|11592.17|11592.17|11594.54|11594.54|11594.54|11594.54|11592.17|11592.17|0
1627545670000|2021-07-29 08:01:10|11595.66|11595.66|11595.66|11595.66|11595.66|11595.66|11595.66|11595.66|0
1627545680000|2021-07-29 08:01:20|11594.54|11594.54|11596.61|11596.61|11596.61|11596.61|11594.54|11594.54|0
1627545690000|2021-07-29 08:01:30|11595.88|11595.88|11595.88|11595.88|11595.88|11595.88|11595.88|11595.88|0
1627545710000|2021-07-29 08:01:50|11597.31|11597.31|11600.33|11600.33|11600.33|11600.33|11597.31|11597.31|0
1627545720000|2021-07-29 08:02:00|11599.84|11599.84|11599.84|11599.84|11599.84|11599.84|11599.84|11599.84|0
1627545740000|2021-07-29 08:02:20|11601.28|11601.28|11601.28|11601.28|11601.28|11601.28|11601.28|11601.28|0
1627545750000|2021-07-29 08:02:30|11602.46|11602.46|11602.46|11602.46|11602.46|11602.46|11602.46|11602.46|0
1627545760000|2021-07-29 08:02:40|11602.94|11602.94|11606.72|11606.72|11606.72|11606.72|11602.83|11602.83|0
1627545790000|2021-07-29 08:03:10|11608.49|11608.49|11608.49|11608.49|11608.49|11608.49|11608.49|11608.49|0
1627545810000|2021-07-29 08:03:30|11606.08|11606.08|11606.56|11606.56|11606.56|11606.56|11606.08|11606.08|0
1627545820000|2021-07-29 08:03:40|11607.05|11607.05|11607.05|11607.05|11607.05|11607.05|11607.05|11607.05|0
1627545830000|2021-07-29 08:03:50|11607.53|11607.53|11607.53|11607.53|11607.53|11607.53|11607.53|11607.53|0
1627545840000|2021-07-29 08:04:00|11609.11|11609.11|11609.11|11609.11|11609.11|11609.11|11609.11|11609.11|0
1627545850000|2021-07-29 08:04:10|11610.7|11610.7|11612.29|11612.29|11612.29|11612.29|11610.7|11610.7|0
1627545900000|2021-07-29 08:05:00|11604.36|11604.36|11603.39|11603.39|11604.98|11604.98|11603.39|11603.39|0
1627545910000|2021-07-29 08:05:10|11602.68|11602.68|11602.68|11602.68|11602.68|11602.68|11602.68|11602.68|0
1627545970000|2021-07-29 08:06:10|11603.64|11603.64|11603.64|11603.64|11603.64|11603.64|11603.64|11603.64|0
1627545980000|2021-07-29 08:06:20|11605.09|11605.09|11603.64|11603.64|11605.09|11605.09|11603.64|11603.64|0
1627546000000|2021-07-29 08:06:40|11606.81|11606.81|11606.81|11606.81|11606.81|11606.81|11606.81|11606.81|0
1627546060000|2021-07-29 08:07:40|11603.64|11603.64|11603.64|11603.64|11603.64|11603.64|11603.64|11603.64|0
1627546070000|2021-07-29 08:07:50|11604.36|11604.36|11604.36|11604.36|11604.36|11604.36|11604.36|11604.36|0
1627546190000|2021-07-29 08:09:50|11605.48|11605.48|11605.48|11605.48|11607.72|11607.72|11605.48|11605.48|0
1627546240000|2021-07-29 08:10:40|11607.72|11607.72|11607.24|11607.24|11607.72|11607.72|11607.24|11607.24|0
1627546270000|2021-07-29 08:11:10|11608.68|11608.68|11608.2|11608.2|11608.68|11608.68|11608.2|11608.2|0
1627546320000|2021-07-29 08:12:00|11609.31|11609.31|11615.66|11615.66|11615.66|11615.66|11609.31|11609.31|0
1627546380000|2021-07-29 08:13:00|11612.49|11612.49|11612.49|11612.49|11612.49|11612.49|11612.49|11612.49|0
1627546390000|2021-07-29 08:13:10|11613.61|11613.61|11612.89|11612.89|11613.61|11613.61|11612.89|11612.89|0
1627546400000|2021-07-29 08:13:20|11611.63|11611.63|11611.63|11611.63|11611.63|11611.63|11611.63|11611.63|0
1627546430000|2021-07-29 08:13:50|11610.66|11610.66|11610.66|11610.66|11610.66|11610.66|11610.66|11610.66|0
1627546440000|2021-07-29 08:14:00|11611.78|11611.78|11611.78|11611.78|11611.78|11611.78|11611.78|11611.78|0
1627546450000|2021-07-29 08:14:10|11610.82|11610.82|11610.82|11610.82|11610.82|11610.82|11610.82|11610.82|0
1627546510000|2021-07-29 08:15:10|11606.06|11606.06|11606.06|11606.06|11606.06|11606.06|11606.06|11606.06|0
1627546520000|2021-07-29 08:15:20|11603.82|11603.82|11602.7|11602.7|11603.82|11603.82|11601.58|11601.58|0
1627546530000|2021-07-29 08:15:30|11601.98|11601.98|11601.98|11601.98|11601.98|11601.98|11601.98|11601.98|0
1627546570000|2021-07-29 08:16:10|11598.12|11598.12|11598.12|11598.12|11598.12|11598.12|11598.12|11598.12|0
1627546610000|2021-07-29 08:16:50|11597|11597|11597|11597|11597|11597|11597|11597|0
1627546620000|2021-07-29 08:17:00|11595.42|11595.42|11595.42|11595.42|11595.42|11595.42|11595.42|11595.42|0
1627546650000|2021-07-29 08:17:30|11598.59|11598.59|11598.59|11598.59|11598.59|11598.59|11598.59|11598.59|0
1627546660000|2021-07-29 08:17:40|11599.85|11599.85|11599.85|11599.85|11599.85|11599.85|11599.85|11599.85|0
1627546680000|2021-07-29 08:18:00|11600.57|11600.57|11600.57|11600.57|11600.57|11600.57|11600.57|11600.57|0
1627546690000|2021-07-29 08:18:10|11599.12|11599.12|11597.54|11597.54|11599.12|11599.12|11597.54|11597.54|0
1627546740000|2021-07-29 08:19:00|11595.95|11595.95|11595.95|11595.95|11595.95|11595.95|11595.95|11595.95|0
1627546750000|2021-07-29 08:19:10|11594.49|11594.49|11594.49|11594.49|11594.49|11594.49|11594.49|11594.49|0
1627546760000|2021-07-29 08:19:20|11593.76|11593.76|11592.18|11592.18|11593.76|11593.76|11592.18|11592.18|0
1627546770000|2021-07-29 08:19:30|11591.45|11591.45|11591.45|11591.45|11591.45|11591.45|11591.45|11591.45|0
1627546800000|2021-07-29 08:20:00|11590.73|11590.73|11591.46|11591.46|11591.46|11591.46|11590.73|11590.73|0
1627546810000|2021-07-29 08:20:10|11590.28|11590.28|11588.83|11588.83|11590.28|11590.28|11588.83|11588.83|0
1627546820000|2021-07-29 08:20:20|11584.07|11584.07|11584.07|11584.07|11584.07|11584.07|11584.07|11584.07|0
1627546830000|2021-07-29 08:20:30|11583.11|11583.11|11581.52|11581.52|11583.11|11583.11|11581.52|11581.52|0
1627546840000|2021-07-29 08:20:40|11580.81|11580.81|11575.66|11575.66|11580.81|11580.81|11575.66|11575.66|0
1627546860000|2021-07-29 08:21:00|11577.11|11577.11|11577.11|11577.11|11577.11|11577.11|11577.11|11577.11|0
1627546870000|2021-07-29 08:21:10|11577.7|11577.7|11577.7|11577.7|11577.7|11577.7|11577.7|11577.7|0
1627546880000|2021-07-29 08:21:20|11576.58|11576.58|11576.58|11576.58|11576.58|11576.58|11576.58|11576.58|0
1627546900000|2021-07-29 08:21:40|11575.61|11575.61|11571.78|11571.78|11575.61|11575.61|11571.78|11571.78|0
1627546910000|2021-07-29 08:21:50|11571.3|11571.3|11571.3|11571.3|11571.3|11571.3|11571.3|11571.3|0
1627546920000|2021-07-29 08:22:00|11571.78|11571.78|11571.78|11571.78|11571.78|11571.78|11571.78|11571.78|0
1627546970000|2021-07-29 08:22:50|11571.05|11571.05|11572.64|11572.64|11572.64|11572.64|11569.59|11569.59|0
1627546980000|2021-07-29 08:23:00|11571.52|11571.52|11570.4|11570.4|11571.52|11571.52|11570.4|11570.4|0
1627547000000|2021-07-29 08:23:20|11567.22|11567.22|11567.22|11567.22|11567.22|11567.22|11567.22|11567.22|0
1627547010000|2021-07-29 08:23:30|11568.68|11568.68|11567.22|11567.22|11568.68|11568.68|11567.22|11567.22|0
1627547040000|2021-07-29 08:24:00|11573.57|11573.57|11573.57|11573.57|11573.57|11573.57|11573.57|11573.57|0
1627547100000|2021-07-29 08:25:00|11576.93|11576.93|11576.93|11576.93|11576.93|11576.93|11576.93|11576.93|0
1627547110000|2021-07-29 08:25:10|11578.86|11578.86|11580.45|11580.45|11582.03|11582.03|11578.86|11578.86|0
1627547120000|2021-07-29 08:25:20|11581.16|11581.16|11581.16|11581.16|11581.16|11581.16|11581.16|11581.16|0
1627547130000|2021-07-29 08:25:30|11577.99|11577.99|11577.99|11577.99|11577.99|11577.99|11577.99|11577.99|0
1627547140000|2021-07-29 08:25:40|11577.51|11577.51|11576.06|11576.06|11577.51|11577.51|11576.06|11576.06|0
1627547150000|2021-07-29 08:25:50|11577.03|11577.03|11577.03|11577.03|11577.03|11577.03|11577.03|11577.03|0
1627547160000|2021-07-29 08:26:00|11578.61|11578.61|11578.61|11578.61|11578.61|11578.61|11578.61|11578.61|0
1627547170000|2021-07-29 08:26:10|11581.78|11581.78|11581.78|11581.78|11581.78|11581.78|11581.78|11581.78|0
1627547180000|2021-07-29 08:26:20|11579.54|11579.54|11581.13|11581.13|11581.13|11581.13|11579.54|11579.54|0
1627547230000|2021-07-29 08:27:10|11581.84|11581.84|11581.84|11581.84|11581.84|11581.84|11581.84|11581.84|0
1627547250000|2021-07-29 08:27:30|11583.3|11583.3|11583.3|11583.3|11583.3|11583.3|11583.3|11583.3|0
1627547280000|2021-07-29 08:28:00|11583.78|11583.78|11583.78|11583.78|11583.78|11583.78|11583.78|11583.78|0
1627547300000|2021-07-29 08:28:20|11583.3|11583.3|11583.78|11583.78|11583.78|11583.78|11583.3|11583.3|0
1627547350000|2021-07-29 08:29:10|11584.91|11584.91|11584.91|11584.91|11584.91|11584.91|11584.91|11584.91|0
1627547360000|2021-07-29 08:29:20|11583.78|11583.78|11583.78|11583.78|11583.78|11583.78|11583.78|11583.78|0
1627547370000|2021-07-29 08:29:30|11584.75|11584.75|11586.6|11586.6|11586.6|11586.6|11584.75|11584.75|0
1627547390000|2021-07-29 08:29:50|11587.72|11587.72|11587.72|11587.72|11587.72|11587.72|11587.72|11587.72|0
1627547400000|2021-07-29 08:30:00|11589.65|11589.65|11589.65|11589.65|11589.65|11589.65|11589.65|11589.65|0
1627547420000|2021-07-29 08:30:20|11590.77|11590.77|11590.77|11590.77|11590.77|11590.77|11590.77|11590.77|0
1627547470000|2021-07-29 08:31:10|11593.94|11593.94|11595.53|11595.53|11595.53|11595.53|11593.94|11593.94|0
1627547490000|2021-07-29 08:31:30|11596.26|11596.26|11596.26|11596.26|11596.26|11596.26|11596.26|11596.26|0
1627547500000|2021-07-29 08:31:40|11597.84|11597.84|11601.11|11601.11|11601.11|11601.11|11597.84|11597.84|0
1627547520000|2021-07-29 08:32:00|11602.23|11602.23|11602.23|11602.23|11602.23|11602.23|11602.23|11602.23|0
1627547540000|2021-07-29 08:32:20|11605.41|11605.41|11605.41|11605.41|11605.41|11605.41|11605.41|11605.41|0
1627547560000|2021-07-29 08:32:40|11606.37|11606.37|11606.37|11606.37|11606.37|11606.37|11606.37|11606.37|0
1627547580000|2021-07-29 08:33:00|11605.26|11605.26|11605.26|11605.26|11605.26|11605.26|11604.78|11604.78|0
1627547600000|2021-07-29 08:33:20|11604.54|11604.54|11604.54|11604.54|11604.54|11604.54|11604.54|11604.54|0
1627547610000|2021-07-29 08:33:30|11603.58|11603.58|11605.03|11605.03|11605.03|11605.03|11603.58|11603.58|0
1627547620000|2021-07-29 08:33:40|11606.61|11606.61|11607.58|11607.58|11607.58|11607.58|11606.61|11606.61|0
1627547630000|2021-07-29 08:33:50|11606.86|11606.86|11606.86|11606.86|11606.86|11606.86|11606.86|11606.86|0
1627547640000|2021-07-29 08:34:00|11607.98|11607.98|11607.98|11607.98|11607.98|11607.98|11606.86|11606.86|0
1627547660000|2021-07-29 08:34:20|11608.71|11608.71|11608.71|11608.71|11608.71|11608.71|11608.71|11608.71|0
1627547690000|2021-07-29 08:34:50|11609.19|11609.19|11608.23|11608.23|11609.19|11609.19|11608.23|11608.23|0
1627547710000|2021-07-29 08:35:10|11607.75|11607.75|11604.57|11604.57|11607.75|11607.75|11604.57|11604.57|0
1627547750000|2021-07-29 08:35:50|11603.45|11603.45|11603.45|11603.45|11603.45|11603.45|11603.45|11603.45|0
1627547770000|2021-07-29 08:36:10|11602.72|11602.72|11603.21|11603.21|11603.21|11603.21|11602.72|11602.72|0
1627547780000|2021-07-29 08:36:20|11604.79|11604.79|11604.79|11604.79|11604.79|11604.79|11604.79|11604.79|0
1627547820000|2021-07-29 08:37:00|11606.72|11606.72|11607.2|11607.2|11607.2|11607.2|11606.72|11606.72|0
1627547880000|2021-07-29 08:38:00|11611.96|11611.96|11613.89|11613.89|11613.89|11613.89|11611.96|11611.96|0
1627547900000|2021-07-29 08:38:20|11612.93|11612.93|11612.93|11612.93|11612.93|11612.93|11612.93|11612.93|0
1627547940000|2021-07-29 08:39:00|11612.21|11612.21|11610.76|11610.76|11612.21|11612.21|11610.76|11610.76|0
1627547970000|2021-07-29 08:39:30|11610.28|11610.28|11609.8|11609.8|11610.28|11610.28|11609.8|11609.8|0
1627547990000|2021-07-29 08:39:50|11610.51|11610.51|11610.51|11610.51|11610.51|11610.51|11610.51|11610.51|0
1627548000000|2021-07-29 08:40:00|11611.23|11611.23|11611.23|11611.23|11611.23|11611.23|11611.23|11611.23|0
1627548060000|2021-07-29 08:41:00|11612.82|11612.82|11612.82|11612.82|11612.82|11612.82|11612.82|11612.82|0
1627548070000|2021-07-29 08:41:10|11614.25|11614.25|11615.93|11615.93|11615.93|11615.93|11614.25|11614.25|0
1627548120000|2021-07-29 08:42:00|11615.21|11615.21|11614.5|11614.5|11615.21|11615.21|11614.5|11614.5|0
1627548150000|2021-07-29 08:42:30|11613.78|11613.78|11613.78|11613.78|11613.78|11613.78|11613.78|11613.78|0
1627548160000|2021-07-29 08:42:40|11614.9|11614.9|11614.9|11614.9|11614.9|11614.9|11614.9|11614.9|0
1627548170000|2021-07-29 08:42:50|11613.78|11613.78|11614.9|11614.9|11614.9|11614.9|11613.78|11613.78|0
1627548220000|2021-07-29 08:43:40|11615.63|11615.63|11615.63|11615.63|11615.63|11615.63|11615.63|11615.63|0
1627548230000|2021-07-29 08:43:50|11616.36|11616.36|11616.36|11616.36|11616.36|11616.36|11616.36|11616.36|0
1627548260000|2021-07-29 08:44:20|11616.84|11616.84|11616.84|11616.84|11616.84|11616.84|11616.84|11616.84|0
1627548300000|2021-07-29 08:45:00|11617.57|11617.57|11617.57|11617.57|11617.57|11617.57|11617.57|11617.57|0
1627548310000|2021-07-29 08:45:10|11618.05|11618.05|11620.78|11620.78|11620.78|11620.78|11618.05|11618.05|0
1627548330000|2021-07-29 08:45:30|11627.12|11627.12|11627.12|11627.12|11627.12|11627.12|11627.12|11627.12|0
1627548340000|2021-07-29 08:45:40|11626.41|11626.41|11625.69|11625.69|11626.41|11626.41|11625.69|11625.69|0
1627548350000|2021-07-29 08:45:50|11622.52|11622.52|11622.52|11622.52|11622.52|11622.52|11622.52|11622.52|0
1627548440000|2021-07-29 08:47:20|11624.11|11624.11|11625.22|11625.22|11625.22|11625.22|11624.11|11624.11|0
1627548450000|2021-07-29 08:47:30|11625.95|11625.95|11625.95|11625.95|11625.95|11625.95|11625.95|11625.95|0
1627548460000|2021-07-29 08:47:40|11627.07|11627.07|11628.19|11628.19|11628.19|11628.19|11627.07|11627.07|0
1627548480000|2021-07-29 08:48:00|11628.91|11628.91|11628.91|11628.91|11628.91|11628.91|11628.91|11628.91|0
1627548500000|2021-07-29 08:48:20|11629.39|11629.39|11630.97|11630.97|11630.97|11630.97|11629.39|11629.39|0
1627548510000|2021-07-29 08:48:30|11627.32|11627.32|11627.32|11627.32|11627.32|11627.32|11627.32|11627.32|0
1627548520000|2021-07-29 08:48:40|11626.84|11626.84|11625.38|11625.38|11626.84|11626.84|11625.38|11625.38|0
1627548530000|2021-07-29 08:48:50|11626.96|11626.96|11626.96|11626.96|11626.96|11626.96|11626.96|11626.96|0
1627548540000|2021-07-29 08:49:00|11626.25|11626.25|11626.25|11626.25|11626.25|11626.25|11626.25|11626.25|0
1627548600000|2021-07-29 08:50:00|11628.49|11628.49|11628.33|11628.33|11628.49|11628.49|11625.13|11625.13|0
1627548690000|2021-07-29 08:51:30|11628.82|11628.82|11628.82|11628.82|11628.82|11628.82|11628.82|11628.82|0
1627548710000|2021-07-29 08:51:50|11625.64|11625.64|11625.64|11625.64|11625.64|11625.64|11625.64|11625.64|0
1627548720000|2021-07-29 08:52:00|11625.16|11625.16|11625.31|11625.31|11626.27|11626.27|11625.16|11625.16|0
1627548730000|2021-07-29 08:52:10|11624.58|11624.58|11622.34|11622.34|11624.58|11624.58|11622.34|11622.34|0
1627548750000|2021-07-29 08:52:30|11621.62|11621.62|11621.62|11621.62|11621.62|11621.62|11621.62|11621.62|0
1627548760000|2021-07-29 08:52:40|11619.69|11619.69|11619.69|11619.69|11619.69|11619.69|11619.69|11619.69|0
1627548770000|2021-07-29 08:52:50|11621.62|11621.62|11621.62|11621.62|11621.62|11621.62|11621.62|11621.62|0
1627548790000|2021-07-29 08:53:10|11620.04|11620.04|11620.04|11620.04|11620.04|11620.04|11620.04|11620.04|0
1627548830000|2021-07-29 08:53:50|11616.86|11616.86|11616.86|11616.86|11616.86|11616.86|11616.86|11616.86|0
1627548840000|2021-07-29 08:54:00|11615.9|11615.9|11615.9|11615.9|11615.9|11615.9|11615.9|11615.9|0
1627548860000|2021-07-29 08:54:20|11615.18|11615.18|11614.22|11614.22|11615.18|11615.18|11614.22|11614.22|0
1627548870000|2021-07-29 08:54:30|11613.74|11613.74|11613.74|11613.74|11613.74|11613.74|11613.74|11613.74|0
1627548890000|2021-07-29 08:54:50|11613.01|11613.01|11613.01|11613.01|11613.01|11613.01|11613.01|11613.01|0
1627548900000|2021-07-29 08:55:00|11613.72|11613.72|11612.99|11612.99|11613.72|11613.72|11612.99|11612.99|0
1627548930000|2021-07-29 08:55:30|11609.82|11609.82|11609.82|11609.82|11609.82|11609.82|11609.82|11609.82|0
1627548940000|2021-07-29 08:55:40|11606.65|11606.65|11606.65|11606.65|11606.65|11606.65|11606.65|11606.65|0
1627548960000|2021-07-29 08:56:00|11610.79|11610.79|11610.79|11610.79|11610.79|11610.79|11610.79|11610.79|0
1627548990000|2021-07-29 08:56:30|11612.37|11612.37|11612.37|11612.37|11612.37|11612.37|11612.37|11612.37|0
1627549000000|2021-07-29 08:56:40|11611.89|11611.89|11611.89|11611.89|11611.89|11611.89|11611.89|11611.89|0
1627549140000|2021-07-29 08:59:00|11611.17|11611.17|11611.17|11611.17|11611.17|11611.17|11611.17|11611.17|0
1627549150000|2021-07-29 08:59:10|11609.59|11609.59|11609.59|11609.59|11609.59|11609.59|11609.59|11609.59|0
1627549190000|2021-07-29 08:59:50|11609.11|11609.11|11608.38|11608.38|11609.11|11609.11|11608.38|11608.38|0
1627549200000|2021-07-29 09:00:00|11609.96|11609.96|11609.96|11609.96|11609.96|11609.96|11609.96|11609.96|0
1627549210000|2021-07-29 09:00:10|11611.55|11611.55|11611.55|11611.55|11611.55|11611.55|11611.55|11611.55|0
1627549260000|2021-07-29 09:01:00|11612.26|11612.26|11612.26|11612.26|11612.26|11612.26|11612.26|11612.26|0
1627549280000|2021-07-29 09:01:20|11612.75|11612.75|11612.75|11612.75|11612.75|11612.75|11612.75|11612.75|0
1627549290000|2021-07-29 09:01:30|11610.52|11610.52|11610.52|11610.52|11610.52|11610.52|11610.52|11610.52|0
1627549310000|2021-07-29 09:01:50|11612.11|11612.11|11612.11|11612.11|11612.11|11612.11|11612.11|11612.11|0
1627549320000|2021-07-29 09:02:00|11608.94|11608.94|11608.94|11608.94|11608.94|11608.94|11608.94|11608.94|0
1627549350000|2021-07-29 09:02:30|11609.42|11609.42|11610.38|11610.38|11610.38|11610.38|11609.42|11609.42|0
1627549420000|2021-07-29 09:03:40|11613.56|11613.56|11613.56|11613.56|11613.56|11613.56|11613.56|11613.56|0
1627549440000|2021-07-29 09:04:00|11611.97|11611.97|11611.97|11611.97|11611.97|11611.97|11611.97|11611.97|0
1627549470000|2021-07-29 09:04:30|11610.2|11610.2|11609.6|11609.6|11610.2|11610.2|11609.6|11609.6|0
1627549480000|2021-07-29 09:04:40|11611.05|11611.05|11611.05|11611.05|11611.05|11611.05|11611.05|11611.05|0
1627549550000|2021-07-29 09:05:50|11610.57|11610.57|11608.98|11608.98|11610.57|11610.57|11608.98|11608.98|0
1627549580000|2021-07-29 09:06:20|11607.87|11607.87|11607.87|11607.87|11607.87|11607.87|11607.87|11607.87|0
1627549600000|2021-07-29 09:06:40|11604.7|11604.7|11604.7|11604.7|11604.7|11604.7|11604.7|11604.7|0
1627549620000|2021-07-29 09:07:00|11605.88|11605.88|11605.88|11605.88|11605.88|11605.88|11605.88|11605.88|0
1627549660000|2021-07-29 09:07:40|11606.6|11606.6|11606.6|11606.6|11606.6|11606.6|11606.6|11606.6|0
1627549710000|2021-07-29 09:08:30|11605.48|11605.48|11605.48|11605.48|11605.48|11605.48|11605.48|11605.48|0
1627549740000|2021-07-29 09:09:00|11602.3|11602.3|11605.38|11605.38|11605.38|11605.38|11601.82|11601.82|0
1627549800000|2021-07-29 09:10:00|11606.35|11606.35|11607.79|11607.79|11608.28|11608.28|11606.35|11606.35|0
1627549810000|2021-07-29 09:10:10|11609.38|11609.38|11609.38|11609.38|11609.38|11609.38|11609.38|11609.38|0
1627549830000|2021-07-29 09:10:30|11608.9|11608.9|11608.9|11608.9|11608.9|11608.9|11608.9|11608.9|0
1627549840000|2021-07-29 09:10:40|11608.42|11608.42|11607.7|11607.7|11608.42|11608.42|11607.7|11607.7|0
1627549860000|2021-07-29 09:11:00|11608.42|11608.42|11608.42|11608.42|11608.42|11608.42|11608.42|11608.42|0
1627549870000|2021-07-29 09:11:10|11609.13|11609.13|11609.13|11609.13|11609.13|11609.13|11609.13|11609.13|0
1627549900000|2021-07-29 09:11:40|11609.86|11609.86|11609.86|11609.86|11609.86|11609.86|11609.86|11609.86|0
1627549910000|2021-07-29 09:11:50|11605.1|11605.1|11604.62|11604.62|11605.1|11605.1|11604.62|11604.62|0
1627549940000|2021-07-29 09:12:20|11603.51|11603.51|11603.51|11603.51|11603.51|11603.51|11603.51|11603.51|0
1627549980000|2021-07-29 09:13:00|11603.99|11603.99|11603.99|11603.99|11603.99|11603.99|11603.99|11603.99|0
1627550030000|2021-07-29 09:13:50|11605.58|11605.58|11605.58|11605.58|11605.58|11605.58|11605.58|11605.58|0
1627550040000|2021-07-29 09:14:00|11604.86|11604.86|11604.86|11604.86|11604.86|11604.86|11604.86|11604.86|0
1627550070000|2021-07-29 09:14:30|11605.34|11605.34|11605.34|11605.34|11605.34|11605.34|11605.34|11605.34|0
1627550100000|2021-07-29 09:15:00|11607.57|11607.57|11608.68|11608.68|11608.68|11608.68|11607.57|11607.57|0
1627550130000|2021-07-29 09:15:30|11608.2|11608.2|11608.68|11608.68|11608.68|11608.68|11608.2|11608.2|0
1627550160000|2021-07-29 09:16:00|11609.16|11609.16|11609.16|11609.16|11609.16|11609.16|11609.16|11609.16|0
1627550180000|2021-07-29 09:16:20|11610.27|11610.27|11610.27|11610.27|11610.27|11610.27|11610.27|11610.27|0
1627550220000|2021-07-29 09:17:00|11608.05|11608.05|11608.05|11608.05|11608.05|11608.05|11608.05|11608.05|0
1627550260000|2021-07-29 09:17:40|11606.46|11606.46|11606.46|11606.46|11606.46|11606.46|11606.46|11606.46|0
1627550270000|2021-07-29 09:17:50|11605.5|11605.5|11605.5|11605.5|11605.5|11605.5|11605.5|11605.5|0
1627550320000|2021-07-29 09:18:40|11604.05|11604.05|11604.05|11604.05|11604.05|11604.05|11604.05|11604.05|0
1627550360000|2021-07-29 09:19:20|11603.34|11603.34|11603.34|11603.34|11603.34|11603.34|11603.34|11603.34|0
1627550400000|2021-07-29 09:20:00|11600.16|11600.16|11600.16|11600.16|11600.16|11600.16|11600.16|11600.16|0
1627550410000|2021-07-29 09:20:10|11596.99|11596.99|11593.48|11593.48|11596.99|11596.99|11592.99|11592.99|0
1627550430000|2021-07-29 09:20:30|11593.96|11593.96|11593.96|11593.96|11593.96|11593.96|11593.96|11593.96|0
1627550450000|2021-07-29 09:20:50|11596.2|11596.2|11596.2|11596.2|11596.2|11596.2|11596.2|11596.2|0
1627550480000|2021-07-29 09:21:20|11599.37|11599.37|11599.86|11599.86|11599.86|11599.86|11599.37|11599.37|0
1627550510000|2021-07-29 09:21:50|11596.68|11596.68|11596.68|11596.68|11596.68|11596.68|11596.68|11596.68|0
1627550520000|2021-07-29 09:22:00|11598.27|11598.27|11594.42|11594.42|11598.27|11598.27|11594.42|11594.42|0
1627550550000|2021-07-29 09:22:30|11595.87|11595.87|11597.05|11597.05|11597.05|11597.05|11595.87|11595.87|0
1627550660000|2021-07-29 09:24:20|11595.59|11595.59|11595.59|11595.59|11596.32|11596.32|11595.59|11595.59|0
1627550670000|2021-07-29 09:24:30|11594.87|11594.87|11594.87|11594.87|11594.87|11594.87|11594.87|11594.87|0
1627550700000|2021-07-29 09:25:00|11595.59|11595.59|11594.87|11594.87|11595.59|11595.59|11594.87|11594.87|0
1627550740000|2021-07-29 09:25:40|11596.45|11596.45|11596.45|11596.45|11596.45|11596.45|11596.45|11596.45|0
1627550800000|2021-07-29 09:26:40|11594.87|11594.87|11594.14|11594.14|11594.87|11594.87|11594.14|11594.14|0
1627550840000|2021-07-29 09:27:20|11593.42|11593.42|11593.42|11593.42|11593.42|11593.42|11593.42|11593.42|0
1627550850000|2021-07-29 09:27:30|11592.3|11592.3|11592.3|11592.3|11593.42|11593.42|11592.3|11592.3|0
1627550880000|2021-07-29 09:28:00|11591.18|11591.18|11591.18|11591.18|11591.18|11591.18|11591.18|11591.18|0
1627550900000|2021-07-29 09:28:20|11590.06|11590.06|11590.06|11590.06|11590.06|11590.06|11590.06|11590.06|0
1627550910000|2021-07-29 09:28:30|11587.81|11587.81|11587.81|11587.81|11587.81|11587.81|11587.81|11587.81|0
1627550960000|2021-07-29 09:29:20|11587.08|11587.08|11587.08|11587.08|11587.08|11587.08|11587.08|11587.08|0
1627550970000|2021-07-29 09:29:30|11586.35|11586.35|11586.35|11586.35|11586.35|11586.35|11586.35|11586.35|0
1627551000000|2021-07-29 09:30:00|11586.84|11586.84|11593.04|11593.04|11593.04|11593.04|11586.84|11586.84|0
1627551010000|2021-07-29 09:30:10|11592.56|11592.56|11591.11|11591.11|11592.56|11592.56|11591.11|11591.11|0
1627551060000|2021-07-29 09:31:00|11589.53|11589.53|11587.94|11587.94|11589.53|11589.53|11587.94|11587.94|0
1627551120000|2021-07-29 09:32:00|11589.53|11589.53|11589.53|11589.53|11589.53|11589.53|11589.53|11589.53|0
1627551150000|2021-07-29 09:32:30|11590.16|11590.16|11590.16|11590.16|11590.16|11590.16|11590.16|11590.16|0
1627551170000|2021-07-29 09:32:50|11591.12|11591.12|11591.12|11591.12|11591.12|11591.12|11591.12|11591.12|0
1627551180000|2021-07-29 09:33:00|11592.09|11592.09|11591.47|11591.47|11592.09|11592.09|11590.5|11590.5|0
1627551210000|2021-07-29 09:33:30|11592.91|11592.91|11592.43|11592.43|11592.91|11592.91|11592.43|11592.43|0
1627551220000|2021-07-29 09:33:40|11594.02|11594.02|11597.78|11597.78|11597.78|11597.78|11594.02|11594.02|0
1627551240000|2021-07-29 09:34:00|11599.37|11599.37|11599.37|11599.37|11599.37|11599.37|11599.37|11599.37|0
1627551260000|2021-07-29 09:34:20|11600.82|11600.82|11601.3|11601.3|11601.3|11601.3|11600.33|11600.33|0
1627551300000|2021-07-29 09:35:00|11602.03|11602.03|11604.59|11604.59|11604.59|11604.59|11602.03|11602.03|0
1627551320000|2021-07-29 09:35:20|11604.11|11604.11|11605.08|11605.08|11605.08|11605.08|11604.11|11604.11|0
1627551330000|2021-07-29 09:35:30|11604.35|11604.35|11604.35|11604.35|11604.35|11604.35|11604.35|11604.35|0
1627551340000|2021-07-29 09:35:40|11605.08|11605.08|11605.08|11605.08|11605.08|11605.08|11605.08|11605.08|0
1627551350000|2021-07-29 09:35:50|11605.56|11605.56|11605.56|11605.56|11605.56|11605.56|11605.56|11605.56|0
1627551420000|2021-07-29 09:37:00|11607.78|11607.78|11608.26|11608.26|11608.26|11608.26|11607.78|11607.78|0
1627551430000|2021-07-29 09:37:10|11608.75|11608.75|11608.75|11608.75|11608.75|11608.75|11608.75|11608.75|0
1627551440000|2021-07-29 09:37:20|11609.46|11609.46|11611.76|11611.76|11611.76|11611.76|11609.46|11609.46|0
1627551450000|2021-07-29 09:37:30|11612.88|11612.88|11613.37|11613.37|11613.37|11613.37|11612.88|11612.88|0
1627551460000|2021-07-29 09:37:40|11614.95|11614.95|11614.95|11614.95|11614.95|11614.95|11614.95|11614.95|0
1627551490000|2021-07-29 09:38:10|11616.07|11616.07|11615.11|11615.11|11616.07|11616.07|11615.11|11615.11|0
1627551500000|2021-07-29 09:38:20|11614.63|11614.63|11611.59|11611.59|11614.63|11614.63|11611.59|11611.59|0
1627551520000|2021-07-29 09:38:40|11611.11|11611.11|11612.7|11612.7|11612.7|11612.7|11611.11|11611.11|0
1627551590000|2021-07-29 09:39:50|11611.25|11611.25|11611.25|11611.25|11611.25|11611.25|11611.25|11611.25|0
1627551620000|2021-07-29 09:40:20|11611.98|11611.98|11611.98|11611.98|11611.98|11611.98|11611.98|11611.98|0
1627551640000|2021-07-29 09:40:40|11611.27|11611.27|11610.78|11610.78|11611.27|11611.27|11610.78|11610.78|0
1627551690000|2021-07-29 09:41:30|11610.3|11610.3|11610.3|11610.3|11610.3|11610.3|11610.3|11610.3|0
1627551720000|2021-07-29 09:42:00|11611.03|11611.03|11611.03|11611.03|11611.03|11611.03|11611.03|11611.03|0
1627551740000|2021-07-29 09:42:20|11609.45|11609.45|11609.45|11609.45|11609.45|11609.45|11609.45|11609.45|0
1627551800000|2021-07-29 09:43:20|11610.64|11610.64|11610.64|11610.64|11610.64|11610.64|11610.64|11610.64|0
1627551810000|2021-07-29 09:43:30|11612.1|11612.1|11611.37|11611.37|11612.1|11612.1|11611.37|11611.37|0
1627551830000|2021-07-29 09:43:50|11610.64|11610.64|11611.37|11611.37|11612.1|11612.1|11610.64|11610.64|0
1627551840000|2021-07-29 09:44:00|11609.79|11609.79|11607.48|11607.48|11609.79|11609.79|11607.48|11607.48|0
1627551850000|2021-07-29 09:44:10|11608.94|11608.94|11608.94|11608.94|11608.94|11608.94|11608.94|11608.94|0
1627551890000|2021-07-29 09:44:50|11610.53|11610.53|11610.53|11610.53|11610.53|11610.53|11610.53|11610.53|0
1627551900000|2021-07-29 09:45:00|11613.45|11613.45|11614.18|11614.18|11614.18|11614.18|11613.45|11613.45|0
1627551910000|2021-07-29 09:45:10|11614.66|11614.66|11614.66|11614.66|11614.66|11614.66|11614.66|11614.66|0
1627551930000|2021-07-29 09:45:30|11613.2|11613.2|11613.2|11613.2|11613.2|11613.2|11613.2|11613.2|0
1627551990000|2021-07-29 09:46:30|11612.24|11612.24|11612.24|11612.24|11612.24|11612.24|11612.24|11612.24|0
1627552010000|2021-07-29 09:46:50|11611.75|11611.75|11611.75|11611.75|11611.75|11611.75|11611.75|11611.75|0
1627552020000|2021-07-29 09:47:00|11612.87|11612.87|11612.87|11612.87|11612.87|11612.87|11612.87|11612.87|0
1627552060000|2021-07-29 09:47:40|11613.59|11613.59|11613.59|11613.59|11613.59|11613.59|11613.59|11613.59|0
1627552070000|2021-07-29 09:47:50|11612.47|11612.47|11612.47|11612.47|11612.47|11612.47|11612.47|11612.47|0
1627552080000|2021-07-29 09:48:00|11611.36|11611.36|11611.36|11611.36|11611.36|11611.36|11611.36|11611.36|0
1627552120000|2021-07-29 09:48:40|11610.63|11610.63|11610.63|11610.63|11610.63|11610.63|11610.63|11610.63|0
1627552130000|2021-07-29 09:48:50|11609.9|11609.9|11609.9|11609.9|11609.9|11609.9|11609.9|11609.9|0
1627552140000|2021-07-29 09:49:00|11608.32|11608.32|11608.32|11608.32|11608.32|11608.32|11608.32|11608.32|0
1627552200000|2021-07-29 09:50:00|11607.6|11607.6|11607.6|11607.6|11607.6|11607.6|11607.6|11607.6|0
1627552310000|2021-07-29 09:51:50|11606.49|11606.49|11606.49|11606.49|11606.49|11606.49|11606.49|11606.49|0
1627552340000|2021-07-29 09:52:20|11604.42|11604.42|11602.96|11602.96|11604.42|11604.42|11602.96|11602.96|0
1627552360000|2021-07-29 09:52:40|11603.69|11603.69|11603.69|11603.69|11603.69|11603.69|11603.69|11603.69|0
1627552370000|2021-07-29 09:52:50|11604.42|11604.42|11604.42|11604.42|11604.42|11604.42|11604.42|11604.42|0
1627552380000|2021-07-29 09:53:00|11602.84|11602.84|11601.87|11601.87|11602.84|11602.84|11601.87|11601.87|0
1627552390000|2021-07-29 09:53:10|11601.39|11601.39|11601.39|11601.39|11601.39|11601.39|11601.39|11601.39|0
1627552400000|2021-07-29 09:53:20|11599.8|11599.8|11599.8|11599.8|11599.8|11599.8|11599.8|11599.8|0
1627552420000|2021-07-29 09:53:40|11600.53|11600.53|11600.53|11600.53|11600.53|11600.53|11600.53|11600.53|0
1627552440000|2021-07-29 09:54:00|11601.98|11601.98|11603.44|11603.44|11603.44|11603.44|11601.98|11601.98|0
1627552460000|2021-07-29 09:54:20|11604.4|11604.4|11610.37|11610.37|11610.37|11610.37|11604.4|11604.4|0
1627552470000|2021-07-29 09:54:30|11611.82|11611.82|11611.82|11611.82|11611.82|11611.82|11611.82|11611.82|0
1627552480000|2021-07-29 09:54:40|11612.55|11612.55|11612.55|11612.55|11612.55|11612.55|11612.55|11612.55|0
1627552490000|2021-07-29 09:54:50|11611.82|11611.82|11611.82|11611.82|11611.82|11611.82|11611.82|11611.82|0
1627552500000|2021-07-29 09:55:00|11612.55|11612.55|11612.55|11612.55|11612.55|11612.55|11612.55|11612.55|0
1627552520000|2021-07-29 09:55:20|11611.82|11611.82|11611.82|11611.82|11611.82|11611.82|11611.82|11611.82|0
1627552530000|2021-07-29 09:55:30|11611.09|11611.09|11611.57|11611.57|11611.57|11611.57|11611.09|11611.09|0
1627552540000|2021-07-29 09:55:40|11612.05|11612.05|11611.09|11611.09|11612.05|11612.05|11611.09|11611.09|0
1627552570000|2021-07-29 09:56:10|11611.57|11611.57|11614.74|11614.74|11614.74|11614.74|11611.57|11611.57|0
1627552610000|2021-07-29 09:56:50|11614.26|11614.26|11615.97|11615.97|11615.97|11615.97|11613.78|11613.78|0
1627552630000|2021-07-29 09:57:10|11615.49|11615.49|11615.49|11615.49|11615.49|11615.49|11615.49|11615.49|0
1627552640000|2021-07-29 09:57:20|11614.76|11614.76|11614.76|11614.76|11614.76|11614.76|11614.76|11614.76|0
1627552650000|2021-07-29 09:57:30|11614.04|11614.04|11614.04|11614.04|11614.04|11614.04|11614.04|11614.04|0
1627552660000|2021-07-29 09:57:40|11614.76|11614.76|11614.76|11614.76|11614.76|11614.76|11614.76|11614.76|0
1627552680000|2021-07-29 09:58:00|11614.04|11614.04|11614.04|11614.04|11614.04|11614.04|11614.04|11614.04|0
1627552690000|2021-07-29 09:58:10|11616.23|11616.23|11616.23|11616.23|11616.23|11616.23|11616.23|11616.23|0
1627552710000|2021-07-29 09:58:30|11617.69|11617.69|11617.69|11617.69|11617.69|11617.69|11617.69|11617.69|0
1627552720000|2021-07-29 09:58:40|11618.42|11618.42|11618.42|11618.42|11618.42|11618.42|11618.42|11618.42|0
1627552750000|2021-07-29 09:59:10|11616.96|11616.96|11616.96|11616.96|11616.96|11616.96|11616.96|11616.96|0
1627552760000|2021-07-29 09:59:20|11616.23|11616.23|11615.5|11615.5|11616.23|11616.23|11615.5|11615.5|0
1627552800000|2021-07-29 10:00:00|11616.46|11616.46|11617.91|11617.91|11617.91|11617.91|11616.46|11616.46|0
1627552820000|2021-07-29 10:00:20|11619.03|11619.03|11619.03|11619.03|11619.03|11619.03|11619.03|11619.03|0
1627552840000|2021-07-29 10:00:40|11620.48|11620.48|11620.96|11620.96|11621.44|11621.44|11620.48|11620.48|0
1627552850000|2021-07-29 10:00:50|11621.44|11621.44|11620.23|11620.23|11621.44|11621.44|11620.23|11620.23|0
1627552860000|2021-07-29 10:01:00|11619.27|11619.27|11620.71|11620.71|11620.71|11620.71|11619.27|11619.27|0
1627552900000|2021-07-29 10:01:40|11619.13|11619.13|11618.02|11618.02|11619.61|11619.61|11618.02|11618.02|0
1627552920000|2021-07-29 10:02:00|11617.54|11617.54|11617.54|11617.54|11617.54|11617.54|11617.54|11617.54|0
1627552930000|2021-07-29 10:02:10|11617.06|11617.06|11617.06|11617.06|11617.06|11617.06|11617.06|11617.06|0
1627552940000|2021-07-29 10:02:20|11617.78|11617.78|11617.78|11617.78|11617.78|11617.78|11617.78|11617.78|0
1627552950000|2021-07-29 10:02:30|11617.05|11617.05|11617.05|11617.05|11617.05|11617.05|11617.05|11617.05|0
1627552970000|2021-07-29 10:02:50|11619.27|11619.27|11619.27|11619.27|11619.27|11619.27|11619.27|11619.27|0
1627552980000|2021-07-29 10:03:00|11618.79|11618.79|11618.79|11618.79|11618.79|11618.79|11618.79|11618.79|0
1627553110000|2021-07-29 10:05:10|11619.91|11619.91|11619.43|11619.43|11619.91|11619.91|11619.43|11619.43|0
1627553130000|2021-07-29 10:05:30|11618.46|11618.46|11618.46|11618.46|11618.46|11618.46|11618.46|11618.46|0
1627553180000|2021-07-29 10:06:20|11619.43|11619.43|11619.43|11619.43|11619.43|11619.43|11619.43|11619.43|0
1627553290000|2021-07-29 10:08:10|11620.39|11620.39|11621.84|11621.84|11621.84|11621.84|11620.39|11620.39|0
1627553330000|2021-07-29 10:08:50|11622.8|11622.8|11622.8|11622.8|11622.8|11622.8|11622.8|11622.8|0
1627553350000|2021-07-29 10:09:10|11622.32|11622.32|11622.32|11622.32|11622.32|11622.32|11622.32|11622.32|0
1627553360000|2021-07-29 10:09:20|11621.84|11621.84|11621.35|11621.35|11621.84|11621.84|11621.35|11621.35|0
1627553440000|2021-07-29 10:10:40|11623.28|11623.28|11623.77|11623.77|11623.77|11623.77|11623.28|11623.28|0
1627553450000|2021-07-29 10:10:50|11622.64|11622.64|11622.64|11622.64|11622.64|11622.64|11622.64|11622.64|0
1627553460000|2021-07-29 10:11:00|11623.13|11623.13|11623.13|11623.13|11623.13|11623.13|11623.13|11623.13|0
1627553500000|2021-07-29 10:11:40|11624.09|11624.09|11624.57|11624.57|11624.57|11624.57|11624.09|11624.09|0
1627553520000|2021-07-29 10:12:00|11626.16|11626.16|11625.04|11625.04|11626.16|11626.16|11625.04|11625.04|0
1627553530000|2021-07-29 10:12:10|11625.75|11625.75|11625.75|11625.75|11625.75|11625.75|11625.75|11625.75|0
1627553580000|2021-07-29 10:13:00|11627.34|11627.34|11628.46|11628.46|11628.46|11628.46|11627.34|11627.34|0
1627553600000|2021-07-29 10:13:20|11627.34|11627.34|11627.34|11627.34|11627.34|11627.34|11627.34|11627.34|0
1627553630000|2021-07-29 10:13:50|11628.79|11628.79|11630.47|11630.47|11630.47|11630.47|11628.79|11628.79|0
1627553640000|2021-07-29 10:14:00|11631.18|11631.18|11634.35|11634.35|11634.35|11634.35|11631.18|11631.18|0
1627553660000|2021-07-29 10:14:20|11632.91|11632.91|11633.39|11633.39|11633.39|11633.39|11632.91|11632.91|0
1627553670000|2021-07-29 10:14:30|11632.42|11632.42|11634.01|11634.01|11634.01|11634.01|11632.42|11632.42|0
1627553690000|2021-07-29 10:14:50|11635.46|11635.46|11635.46|11635.46|11635.46|11635.46|11635.46|11635.46|0
1627553780000|2021-07-29 10:16:20|11636.17|11636.17|11636.17|11636.17|11636.17|11636.17|11636.17|11636.17|0
1627553790000|2021-07-29 10:16:30|11638.36|11638.36|11636.78|11636.78|11638.36|11638.36|11636.78|11636.78|0
1627553820000|2021-07-29 10:17:00|11636.05|11636.05|11636.05|11636.05|11636.05|11636.05|11636.05|11636.05|0
1627553830000|2021-07-29 10:17:10|11636.78|11636.78|11636.78|11636.78|11636.78|11636.78|11636.78|11636.78|0
1627553850000|2021-07-29 10:17:30|11638.36|11638.36|11638.36|11638.36|11638.36|11638.36|11638.36|11638.36|0
1627553860000|2021-07-29 10:17:40|11638.84|11638.84|11638.84|11638.84|11638.84|11638.84|11638.84|11638.84|0
1627553870000|2021-07-29 10:17:50|11639.57|11639.57|11640.69|11640.69|11640.69|11640.69|11639.57|11639.57|0
1627553900000|2021-07-29 10:18:20|11641.42|11641.42|11641.42|11641.42|11641.42|11641.42|11641.42|11641.42|0
1627553910000|2021-07-29 10:18:30|11640.69|11640.69|11640.69|11640.69|11640.69|11640.69|11640.69|11640.69|0
1627553960000|2021-07-29 10:19:20|11641.18|11641.18|11642.62|11642.62|11642.62|11642.62|11641.18|11641.18|0
1627554020000|2021-07-29 10:20:20|11641.89|11641.89|11641.89|11641.89|11641.89|11641.89|11641.89|11641.89|0
1627554040000|2021-07-29 10:20:40|11642.38|11642.38|11642.86|11642.86|11642.86|11642.86|11642.38|11642.38|0
1627554050000|2021-07-29 10:20:50|11643.34|11643.34|11643.34|11643.34|11643.34|11643.34|11643.34|11643.34|0
1627554140000|2021-07-29 10:22:20|11643.82|11643.82|11643.82|11643.82|11643.82|11643.82|11643.82|11643.82|0
1627554230000|2021-07-29 10:23:50|11642.24|11642.24|11643.7|11643.7|11643.7|11643.7|11642.24|11642.24|0
1627554240000|2021-07-29 10:24:00|11642.25|11642.25|11641.28|11641.28|11642.25|11642.25|11641.28|11641.28|0
1627554250000|2021-07-29 10:24:10|11640.32|11640.32|11640.32|11640.32|11640.32|11640.32|11640.32|11640.32|0
1627554260000|2021-07-29 10:24:20|11639.84|11639.84|11639.84|11639.84|11639.84|11639.84|11639.84|11639.84|0
1627554270000|2021-07-29 10:24:30|11640.8|11640.8|11640.32|11640.32|11640.8|11640.8|11640.32|11640.32|0
1627554290000|2021-07-29 10:24:50|11638.73|11638.73|11638.73|11638.73|11638.73|11638.73|11638.73|11638.73|0
1627554340000|2021-07-29 10:25:40|11638.25|11638.25|11638.25|11638.25|11638.25|11638.25|11638.25|11638.25|0
1627554390000|2021-07-29 10:26:30|11637.52|11637.52|11636.42|11636.42|11638.49|11638.49|11636.42|11636.42|0
1627554440000|2021-07-29 10:27:20|11635.69|11635.69|11636.65|11636.65|11636.65|11636.65|11635.69|11635.69|0
1627554460000|2021-07-29 10:27:40|11635.69|11635.69|11634.72|11634.72|11635.69|11635.69|11634.72|11634.72|0
1627554550000|2021-07-29 10:29:10|11636.17|11636.17|11636.89|11636.89|11636.89|11636.89|11636.17|11636.17|0
1627554600000|2021-07-29 10:30:00|11638|11638|11637.37|11637.37|11638|11638|11636.89|11636.89|0
1627554620000|2021-07-29 10:30:20|11636.89|11636.89|11636.89|11636.89|11636.89|11636.89|11636.89|11636.89|0
1627554770000|2021-07-29 10:32:50|11634.32|11634.32|11632.39|11632.39|11634.32|11634.32|11631.91|11631.91|0
1627554800000|2021-07-29 10:33:20|11631.67|11631.67|11631.67|11631.67|11631.67|11631.67|11631.67|11631.67|0
1627554830000|2021-07-29 10:33:50|11630.96|11630.96|11630.96|11630.96|11630.96|11630.96|11630.96|11630.96|0
1627554840000|2021-07-29 10:34:00|11630.48|11630.48|11629.51|11629.51|11630.48|11630.48|11629.51|11629.51|0
1627554850000|2021-07-29 10:34:10|11627.93|11627.93|11627.93|11627.93|11627.93|11627.93|11627.93|11627.93|0
1627554860000|2021-07-29 10:34:20|11627.2|11627.2|11626.48|11626.48|11627.2|11627.2|11626.48|11626.48|0
1627554870000|2021-07-29 10:34:30|11625.03|11625.03|11625.03|11625.03|11625.03|11625.03|11625.03|11625.03|0
1627554910000|2021-07-29 10:35:10|11623.45|11623.45|11621.86|11621.86|11623.45|11623.45|11621.86|11621.86|0
1627554930000|2021-07-29 10:35:30|11621.27|11621.27|11621.27|11621.27|11621.27|11621.27|11621.27|11621.27|0
1627554950000|2021-07-29 10:35:50|11620.68|11620.68|11620.68|11620.68|11620.68|11620.68|11620.68|11620.68|0
1627554960000|2021-07-29 10:36:00|11619.56|11619.56|11615.87|11615.87|11619.56|11619.56|11615.87|11615.87|0
1627554990000|2021-07-29 10:36:30|11615.14|11615.14|11615.14|11615.14|11615.14|11615.14|11615.14|11615.14|0
1627555000000|2021-07-29 10:36:40|11615.87|11615.87|11617.33|11617.33|11617.33|11617.33|11615.87|11615.87|0
1627555010000|2021-07-29 10:36:50|11618.06|11618.06|11618.79|11618.79|11618.79|11618.79|11618.06|11618.06|0
1627555020000|2021-07-29 10:37:00|11617.67|11617.67|11616.94|11616.94|11617.67|11617.67|11616.94|11616.94|0
1627555030000|2021-07-29 10:37:10|11617.67|11617.67|11617.18|11617.18|11617.67|11617.67|11617.18|11617.18|0
1627555040000|2021-07-29 10:37:20|11616.45|11616.45|11617.18|11617.18|11617.18|11617.18|11616.45|11616.45|0
1627555050000|2021-07-29 10:37:30|11616.06|11616.06|11616.06|11616.06|11616.06|11616.06|11616.06|11616.06|0
1627555060000|2021-07-29 10:37:40|11617.03|11617.03|11615.57|11615.57|11617.03|11617.03|11615.57|11615.57|0
1627555080000|2021-07-29 10:38:00|11614.11|11614.11|11614.11|11614.11|11614.11|11614.11|11614.11|11614.11|0
1627555090000|2021-07-29 10:38:10|11611.92|11611.92|11611.44|11611.44|11611.92|11611.92|11611.44|11611.44|0
1627555190000|2021-07-29 10:39:50|11610.96|11610.96|11611.44|11611.44|11611.44|11611.44|11610.96|11610.96|0
1627555200000|2021-07-29 10:40:00|11612.4|11612.4|11610.82|11610.82|11612.4|11612.4|11610.82|11610.82|0
1627555210000|2021-07-29 10:40:10|11609.23|11609.23|11609.23|11609.23|11609.23|11609.23|11609.23|11609.23|0
1627555250000|2021-07-29 10:40:50|11610.19|11610.19|11610.57|11610.57|11610.57|11610.57|11609.6|11609.6|0
1627555270000|2021-07-29 10:41:10|11609.11|11609.11|11609.11|11609.11|11609.11|11609.11|11609.11|11609.11|0
1627555280000|2021-07-29 10:41:20|11608.38|11608.38|11605.33|11605.33|11608.38|11608.38|11605.33|11605.33|0
1627555310000|2021-07-29 10:41:50|11604.85|11604.85|11605.33|11605.33|11605.33|11605.33|11604.85|11604.85|0
1627555320000|2021-07-29 10:42:00|11606.79|11606.79|11606.79|11606.79|11606.79|11606.79|11606.79|11606.79|0
1627555370000|2021-07-29 10:42:50|11606.06|11606.06|11606.06|11606.06|11606.06|11606.06|11606.06|11606.06|0
1627555430000|2021-07-29 10:43:50|11605.58|11605.58|11605.58|11605.58|11605.58|11605.58|11605.58|11605.58|0
1627555490000|2021-07-29 10:44:50|11607.17|11607.17|11606.44|11606.44|11607.17|11607.17|11606.44|11606.44|0
1627555500000|2021-07-29 10:45:00|11604.22|11604.22|11602.77|11602.77|11604.22|11604.22|11602.77|11602.77|0
1627555550000|2021-07-29 10:45:50|11602.04|11602.04|11602.04|11602.04|11602.04|11602.04|11602.04|11602.04|0
1627555560000|2021-07-29 10:46:00|11601.56|11601.56|11601.56|11601.56|11601.56|11601.56|11601.56|11601.56|0
1627555650000|2021-07-29 10:47:30|11603|11603|11603|11603|11603|11603|11603|11603|0
1627555680000|2021-07-29 10:48:00|11602.52|11602.52|11602.52|11602.52|11602.52|11602.52|11602.52|11602.52|0
1627555710000|2021-07-29 10:48:30|11602.04|11602.04|11601.56|11601.56|11602.04|11602.04|11601.56|11601.56|0
1627555720000|2021-07-29 10:48:40|11602.04|11602.04|11602.04|11602.04|11602.04|11602.04|11602.04|11602.04|0
1627555770000|2021-07-29 10:49:30|11600.92|11600.92|11600.92|11600.92|11600.92|11600.92|11600.92|11600.92|0
1627555780000|2021-07-29 10:49:40|11599.33|11599.33|11599.33|11599.33|11599.33|11599.33|11599.33|11599.33|0
1627555790000|2021-07-29 10:49:50|11600.3|11600.3|11600.3|11600.3|11600.3|11600.3|11600.3|11600.3|0
1627555800000|2021-07-29 10:50:00|11601.88|11601.88|11601.4|11601.4|11601.88|11601.88|11601.4|11601.4|0
1627555820000|2021-07-29 10:50:20|11598.23|11598.23|11598.23|11598.23|11598.23|11598.23|11598.23|11598.23|0
1627555900000|2021-07-29 10:51:40|11599.81|11599.81|11599.81|11599.81|11599.81|11599.81|11599.81|11599.81|0
1627555910000|2021-07-29 10:51:50|11599.33|11599.33|11599.33|11599.33|11599.33|11599.33|11599.33|11599.33|0
1627555980000|2021-07-29 10:53:00|11598.22|11598.22|11598.22|11598.22|11598.22|11598.22|11598.22|11598.22|0
1627556000000|2021-07-29 10:53:20|11597.1|11597.1|11595.65|11595.65|11597.1|11597.1|11595.65|11595.65|0
1627556030000|2021-07-29 10:53:50|11596.13|11596.13|11597.58|11597.58|11597.58|11597.58|11596.13|11596.13|0
1627556060000|2021-07-29 10:54:20|11597.1|11597.1|11597.1|11597.1|11597.1|11597.1|11597.1|11597.1|0
1627556070000|2021-07-29 10:54:30|11595.98|11595.98|11595.5|11595.5|11595.98|11595.98|11595.5|11595.5|0
1627556150000|2021-07-29 10:55:50|11596.62|11596.62|11596.62|11596.62|11596.62|11596.62|11596.62|11596.62|0
1627556210000|2021-07-29 10:56:50|11598.06|11598.06|11596.62|11596.62|11598.06|11598.06|11596.62|11596.62|0
1627556220000|2021-07-29 10:57:00|11598.81|11598.81|11598.81|11598.81|11599.54|11599.54|11598.81|11598.81|0
1627556230000|2021-07-29 10:57:10|11599.54|11599.54|11599.54|11599.54|11599.54|11599.54|11599.54|11599.54|0
1627556260000|2021-07-29 10:57:40|11598.81|11598.81|11598.81|11598.81|11598.81|11598.81|11598.81|11598.81|0
1627556290000|2021-07-29 10:58:10|11599.93|11599.93|11600.41|11600.41|11600.41|11600.41|11599.93|11599.93|0
1627556300000|2021-07-29 10:58:20|11602|11602|11602|11602|11602|11602|11602|11602|0
1627556330000|2021-07-29 10:58:50|11602.48|11602.48|11602.48|11602.48|11602.48|11602.48|11602.48|11602.48|0
1627556350000|2021-07-29 10:59:10|11600.89|11600.89|11600.89|11600.89|11600.89|11600.89|11600.89|11600.89|0
1627556360000|2021-07-29 10:59:20|11600.41|11600.41|11599.93|11599.93|11600.41|11600.41|11599.93|11599.93|0
1627556370000|2021-07-29 10:59:30|11600.64|11600.64|11600.64|11600.64|11600.64|11600.64|11600.64|11600.64|0
1627556390000|2021-07-29 10:59:50|11600.16|11600.16|11601.61|11601.61|11603.19|11603.19|11600.16|11600.16|0
1627556420000|2021-07-29 11:00:20|11602.33|11602.33|11604.65|11604.65|11604.65|11604.65|11602.33|11602.33|0
1627556450000|2021-07-29 11:00:50|11602.43|11602.43|11597.2|11597.2|11602.43|11602.43|11597.2|11597.2|0
1627556460000|2021-07-29 11:01:00|11596.24|11596.24|11596.24|11596.24|11596.24|11596.24|11596.24|11596.24|0
1627556480000|2021-07-29 11:01:20|11595.52|11595.52|11593.22|11593.22|11595.52|11595.52|11593.22|11593.22|0
1627556520000|2021-07-29 11:02:00|11594.34|11594.34|11593.61|11593.61|11594.34|11594.34|11593.61|11593.61|0
1627556530000|2021-07-29 11:02:10|11592.88|11592.88|11592.88|11592.88|11592.88|11592.88|11592.88|11592.88|0
1627556560000|2021-07-29 11:02:40|11593.36|11593.36|11593.36|11593.36|11593.36|11593.36|11593.36|11593.36|0
1627556580000|2021-07-29 11:03:00|11593.84|11593.84|11591.76|11591.76|11593.84|11593.84|11591.76|11591.76|0
1627556610000|2021-07-29 11:03:30|11591.28|11591.28|11591.28|11591.28|11591.28|11591.28|11591.28|11591.28|0
1627556620000|2021-07-29 11:03:40|11591.76|11591.76|11591.76|11591.76|11591.76|11591.76|11591.76|11591.76|0
1627556630000|2021-07-29 11:03:50|11591.28|11591.28|11590.79|11590.79|11591.28|11591.28|11590.79|11590.79|0
1627556700000|2021-07-29 11:05:00|11591.28|11591.28|11592.86|11592.86|11592.86|11592.86|11591.28|11591.28|0
1627556720000|2021-07-29 11:05:20|11592.38|11592.38|11592.38|11592.38|11592.38|11592.38|11592.38|11592.38|0
1627556730000|2021-07-29 11:05:30|11591.9|11591.9|11592.86|11592.86|11592.86|11592.86|11591.9|11591.9|0
1627556740000|2021-07-29 11:05:40|11592.13|11592.13|11592.13|11592.13|11592.13|11592.13|11592.13|11592.13|0
1627556750000|2021-07-29 11:05:50|11590.69|11590.69|11590.69|11590.69|11590.69|11590.69|11590.69|11590.69|0
1627556760000|2021-07-29 11:06:00|11591.17|11591.17|11591.17|11591.17|11591.17|11591.17|11591.17|11591.17|0
1627556770000|2021-07-29 11:06:10|11590.05|11590.05|11588.46|11588.46|11590.05|11590.05|11588.46|11588.46|0
1627556780000|2021-07-29 11:06:20|11587.75|11587.75|11588.46|11588.46|11588.46|11588.46|11587.75|11587.75|0
1627556790000|2021-07-29 11:06:30|11587.98|11587.98|11587.98|11587.98|11587.98|11587.98|11587.98|11587.98|0
1627556880000|2021-07-29 11:08:00|11589.41|11589.41|11589.41|11589.41|11589.41|11589.41|11589.41|11589.41|0
1627556890000|2021-07-29 11:08:10|11590.38|11590.38|11590.38|11590.38|11590.38|11590.38|11590.38|11590.38|0
1627556910000|2021-07-29 11:08:30|11589.65|11589.65|11589.65|11589.65|11589.65|11589.65|11589.65|11589.65|0
1627556930000|2021-07-29 11:08:50|11589.16|11589.16|11589.16|11589.16|11589.16|11589.16|11589.16|11589.16|0
1627556940000|2021-07-29 11:09:00|11588.05|11588.05|11588.53|11588.53|11588.53|11588.53|11588.05|11588.05|0
1627557060000|2021-07-29 11:11:00|11588.05|11588.05|11588.05|11588.05|11588.05|11588.05|11587.57|11587.57|0
1627557080000|2021-07-29 11:11:20|11591.22|11591.22|11592.19|11592.19|11592.19|11592.19|11590.74|11590.74|0
1627557090000|2021-07-29 11:11:30|11593.77|11593.77|11593.77|11593.77|11593.77|11593.77|11593.77|11593.77|0
1627557100000|2021-07-29 11:11:40|11594.5|11594.5|11594.5|11594.5|11594.5|11594.5|11594.5|11594.5|0
1627557120000|2021-07-29 11:12:00|11595.22|11595.22|11595.22|11595.22|11595.22|11595.22|11595.22|11595.22|0
1627557190000|2021-07-29 11:13:10|11594.74|11594.74|11594.74|11594.74|11594.74|11594.74|11594.74|11594.74|0
1627557200000|2021-07-29 11:13:20|11597.91|11597.91|11597.91|11597.91|11597.91|11597.91|11597.91|11597.91|0
1627557210000|2021-07-29 11:13:30|11597.43|11597.43|11597.43|11597.43|11597.43|11597.43|11597.43|11597.43|0
1627557240000|2021-07-29 11:14:00|11596.31|11596.31|11596.31|11596.31|11596.31|11596.31|11596.31|11596.31|0
1627557300000|2021-07-29 11:15:00|11594.72|11594.72|11596.79|11596.79|11596.79|11596.79|11594.72|11594.72|0
1627557310000|2021-07-29 11:15:10|11596.06|11596.06|11596.06|11596.06|11596.06|11596.06|11596.06|11596.06|0
1627557320000|2021-07-29 11:15:20|11594.47|11594.47|11592.89|11592.89|11594.47|11594.47|11592.89|11592.89|0
1627557340000|2021-07-29 11:15:40|11591.77|11591.77|11591.77|11591.77|11591.77|11591.77|11591.77|11591.77|0
1627557420000|2021-07-29 11:17:00|11590.65|11590.65|11590.5|11590.5|11590.65|11590.65|11590.02|11590.02|0
1627557430000|2021-07-29 11:17:10|11587.33|11587.33|11587.33|11587.33|11587.33|11587.33|11587.33|11587.33|0
1627557450000|2021-07-29 11:17:30|11586.85|11586.85|11586.85|11586.85|11586.85|11586.85|11586.85|11586.85|0
1627557500000|2021-07-29 11:18:20|11586.37|11586.37|11589.54|11589.54|11589.54|11589.54|11586.37|11586.37|0
1627557510000|2021-07-29 11:18:30|11587.95|11587.95|11587.95|11587.95|11587.95|11587.95|11587.95|11587.95|0
1627557590000|2021-07-29 11:19:50|11587.47|11587.47|11586.99|11586.99|11587.47|11587.47|11586.99|11586.99|0
1627557600000|2021-07-29 11:20:00|11585.87|11585.87|11585.54|11585.54|11586.99|11586.99|11585.54|11585.54|0
1627557620000|2021-07-29 11:20:20|11583.96|11583.96|11583.96|11583.96|11583.96|11583.96|11583.96|11583.96|0
1627557650000|2021-07-29 11:20:50|11583.23|11583.23|11583.23|11583.23|11583.23|11583.23|11582.74|11582.74|0
1627557670000|2021-07-29 11:21:10|11582.51|11582.51|11582.51|11582.51|11582.51|11582.51|11582.51|11582.51|0
1627557710000|2021-07-29 11:21:50|11582.03|11582.03|11582.03|11582.03|11582.03|11582.03|11582.03|11582.03|0
1627557720000|2021-07-29 11:22:00|11580.44|11580.44|11580.44|11580.44|11580.44|11580.44|11580.44|11580.44|0
1627557770000|2021-07-29 11:22:50|11578.51|11578.51|11579|11579|11579|11579|11578.51|11578.51|0
1627557840000|2021-07-29 11:24:00|11577.41|11577.41|11576.69|11576.69|11577.41|11577.41|11576.69|11576.69|0
1627557850000|2021-07-29 11:24:10|11575.97|11575.97|11573.9|11573.9|11575.97|11575.97|11573.9|11573.9|0
1627557870000|2021-07-29 11:24:30|11573.18|11573.18|11573.18|11573.18|11573.18|11573.18|11573.18|11573.18|0
1627557890000|2021-07-29 11:24:50|11572.7|11572.7|11572.7|11572.7|11572.7|11572.7|11572.7|11572.7|0
1627557920000|2021-07-29 11:25:20|11571.59|11571.59|11567.76|11567.76|11571.59|11571.59|11567.76|11567.76|0
1627558010000|2021-07-29 11:26:50|11568.25|11568.25|11568.25|11568.25|11568.25|11568.25|11568.25|11568.25|0
1627558080000|2021-07-29 11:28:00|11567.13|11567.13|11567.13|11567.13|11567.13|11567.13|11567.13|11567.13|0
1627558120000|2021-07-29 11:28:40|11567.61|11567.61|11567.61|11567.61|11567.61|11567.61|11567.61|11567.61|0
1627558140000|2021-07-29 11:29:00|11567.13|11567.13|11567.61|11567.61|11567.61|11567.61|11567.13|11567.13|0
1627558160000|2021-07-29 11:29:20|11568.09|11568.09|11568.09|11568.09|11568.09|11568.09|11568.09|11568.09|0
1627558170000|2021-07-29 11:29:30|11566.5|11566.5|11565.54|11565.54|11566.5|11566.5|11565.54|11565.54|0
1627558190000|2021-07-29 11:29:50|11563.95|11563.95|11563.22|11563.22|11563.95|11563.95|11562.26|11562.26|0
1627558200000|2021-07-29 11:30:00|11561.64|11561.64|11562.35|11562.35|11562.35|11562.35|11561.64|11561.64|0
1627558210000|2021-07-29 11:30:10|11563.94|11563.94|11562.76|11562.76|11563.94|11563.94|11562.76|11562.76|0
1627558220000|2021-07-29 11:30:20|11563.72|11563.72|11564.2|11564.2|11564.2|11564.2|11563.72|11563.72|0
1627558230000|2021-07-29 11:30:30|11563.08|11563.08|11563.08|11563.08|11563.08|11563.08|11563.08|11563.08|0
1627558270000|2021-07-29 11:31:10|11563.67|11563.67|11567.44|11567.44|11567.44|11567.44|11563.67|11563.67|0
1627558300000|2021-07-29 11:31:40|11568.56|11568.56|11568.56|11568.56|11568.56|11568.56|11568.56|11568.56|0
1627558310000|2021-07-29 11:31:50|11567.44|11567.44|11567.44|11567.44|11567.44|11567.44|11567.44|11567.44|0
1627558340000|2021-07-29 11:32:20|11569.37|11569.37|11569.37|11569.37|11569.37|11569.37|11569.37|11569.37|0
1627558360000|2021-07-29 11:32:40|11568.88|11568.88|11568.88|11568.88|11568.88|11568.88|11568.88|11568.88|0
1627558370000|2021-07-29 11:32:50|11568.4|11568.4|11568.4|11568.4|11568.4|11568.4|11568.4|11568.4|0
1627558380000|2021-07-29 11:33:00|11567.92|11567.92|11567.92|11567.92|11567.92|11567.92|11567.92|11567.92|0
1627558400000|2021-07-29 11:33:20|11567.29|11567.29|11567.29|11567.29|11567.29|11567.29|11567.29|11567.29|0
1627558410000|2021-07-29 11:33:30|11568.25|11568.25|11567.14|11567.14|11568.25|11568.25|11567.14|11567.14|0
1627558420000|2021-07-29 11:33:40|11567.87|11567.87|11567.87|11567.87|11567.87|11567.87|11567.87|11567.87|0
1627558450000|2021-07-29 11:34:10|11567.39|11567.39|11567.39|11567.39|11567.39|11567.39|11567.39|11567.39|0
1627558510000|2021-07-29 11:35:10|11566.9|11566.9|11566.9|11566.9|11566.9|11566.9|11566.9|11566.9|0
1627558520000|2021-07-29 11:35:20|11566.19|11566.19|11566.19|11566.19|11566.19|11566.19|11566.19|11566.19|0
1627558530000|2021-07-29 11:35:30|11566.92|11566.92|11571.68|11571.68|11571.68|11571.68|11566.92|11566.92|0
1627558540000|2021-07-29 11:35:40|11572.8|11572.8|11572.8|11572.8|11572.8|11572.8|11572.8|11572.8|0
1627558560000|2021-07-29 11:36:00|11571.21|11571.21|11571.21|11571.21|11571.21|11571.21|11571.21|11571.21|0
1627558580000|2021-07-29 11:36:20|11572.32|11572.32|11572.32|11572.32|11572.32|11572.32|11572.32|11572.32|0
1627558620000|2021-07-29 11:37:00|11571.36|11571.36|11571.84|11571.84|11571.84|11571.84|11571.36|11571.36|0
1627558630000|2021-07-29 11:37:10|11572.81|11572.81|11572.32|11572.32|11572.81|11572.81|11572.32|11572.32|0
1627558650000|2021-07-29 11:37:30|11572.81|11572.81|11572.81|11572.81|11572.81|11572.81|11572.81|11572.81|0
1627558670000|2021-07-29 11:37:50|11573.77|11573.77|11573.29|11573.29|11573.77|11573.77|11573.29|11573.29|0
1627558680000|2021-07-29 11:38:00|11576.46|11576.46|11579.64|11579.64|11579.64|11579.64|11576.46|11576.46|0
1627558730000|2021-07-29 11:38:50|11580.6|11580.6|11580.6|11580.6|11580.6|11580.6|11580.6|11580.6|0
1627558740000|2021-07-29 11:39:00|11581.09|11581.09|11584.38|11584.38|11584.38|11584.38|11581.09|11581.09|0
1627558750000|2021-07-29 11:39:10|11585.96|11585.96|11588.53|11588.53|11588.53|11588.53|11585.96|11585.96|0
1627558770000|2021-07-29 11:39:30|11588.05|11588.05|11588.05|11588.05|11588.05|11588.05|11588.05|11588.05|0
1627558780000|2021-07-29 11:39:40|11586.59|11586.59|11586.59|11586.59|11586.59|11586.59|11586.59|11586.59|0
1627558800000|2021-07-29 11:40:00|11587.07|11587.07|11586.59|11586.59|11587.07|11587.07|11586.59|11586.59|0
1627558810000|2021-07-29 11:40:10|11587.07|11587.07|11587.07|11587.07|11587.07|11587.07|11587.07|11587.07|0
1627558820000|2021-07-29 11:40:20|11587.55|11587.55|11591.94|11591.94|11591.94|11591.94|11587.55|11587.55|0
1627558850000|2021-07-29 11:40:50|11591.46|11591.46|11591.46|11591.46|11591.46|11591.46|11591.46|11591.46|0
1627558900000|2021-07-29 11:41:40|11590.86|11590.86|11590.86|11590.86|11590.86|11590.86|11590.86|11590.86|0
1627558920000|2021-07-29 11:42:00|11592.05|11592.05|11592.05|11592.05|11592.05|11592.05|11592.05|11592.05|0
1627558930000|2021-07-29 11:42:10|11592.78|11592.78|11592.78|11592.78|11592.78|11592.78|11592.78|11592.78|0
1627558940000|2021-07-29 11:42:20|11593.74|11593.74|11593.74|11593.74|11593.74|11593.74|11593.74|11593.74|0
1627558970000|2021-07-29 11:42:50|11593.26|11593.26|11593.99|11593.99|11593.99|11593.99|11593.26|11593.26|0
1627559000000|2021-07-29 11:43:20|11593.51|11593.51|11593.51|11593.51|11593.51|11593.51|11593.51|11593.51|0
1627559020000|2021-07-29 11:43:40|11591.92|11591.92|11591.92|11591.92|11591.92|11591.92|11591.92|11591.92|0
1627559030000|2021-07-29 11:43:50|11593.51|11593.51|11594.24|11594.24|11594.24|11594.24|11593.51|11593.51|0
1627559040000|2021-07-29 11:44:00|11594.83|11594.83|11594.83|11594.83|11594.83|11594.83|11594.83|11594.83|0
1627559050000|2021-07-29 11:44:10|11594.34|11594.34|11592.92|11592.92|11594.98|11594.98|11592.92|11592.92|0
1627559060000|2021-07-29 11:44:20|11592.43|11592.43|11592.43|11592.43|11592.43|11592.43|11592.43|11592.43|0
1627559090000|2021-07-29 11:44:50|11592.92|11592.92|11592.92|11592.92|11592.92|11592.92|11592.92|11592.92|0
1627559100000|2021-07-29 11:45:00|11594.5|11594.5|11594.5|11594.5|11594.5|11594.5|11594.5|11594.5|0
1627559110000|2021-07-29 11:45:10|11592.92|11592.92|11594.04|11594.04|11594.04|11594.04|11592.92|11592.92|0
1627559120000|2021-07-29 11:45:20|11595.62|11595.62|11595.62|11595.62|11595.62|11595.62|11595.62|11595.62|0
1627559130000|2021-07-29 11:45:30|11596.59|11596.59|11598.05|11598.05|11598.05|11598.05|11596.59|11596.59|0
1627559160000|2021-07-29 11:46:00|11597.56|11597.56|11597.56|11597.56|11597.56|11597.56|11597.56|11597.56|0
1627559170000|2021-07-29 11:46:10|11599.15|11599.15|11599.15|11599.15|11599.15|11599.15|11599.15|11599.15|0
1627559190000|2021-07-29 11:46:30|11598.67|11598.67|11598.67|11598.67|11598.67|11598.67|11598.67|11598.67|0
1627559210000|2021-07-29 11:46:50|11595.5|11595.5|11593.91|11593.91|11595.5|11595.5|11593.91|11593.91|0
1627559230000|2021-07-29 11:47:10|11592.32|11592.32|11593.91|11593.91|11593.91|11593.91|11592.32|11592.32|0
1627559240000|2021-07-29 11:47:20|11592.79|11592.79|11592.79|11592.79|11592.79|11592.79|11592.79|11592.79|0
1627559250000|2021-07-29 11:47:30|11593.97|11593.97|11596.15|11596.15|11596.15|11596.15|11593.97|11593.97|0
1627559260000|2021-07-29 11:47:40|11597.26|11597.26|11598.85|11598.85|11598.85|11598.85|11597.26|11597.26|0
1627559280000|2021-07-29 11:48:00|11598.36|11598.36|11598.36|11598.36|11598.36|11598.36|11598.36|11598.36|0
1627559300000|2021-07-29 11:48:20|11597.88|11597.88|11597.88|11597.88|11597.88|11597.88|11597.88|11597.88|0
1627559350000|2021-07-29 11:49:10|11596.3|11596.3|11597.88|11597.88|11597.88|11597.88|11596.3|11596.3|0
1627559360000|2021-07-29 11:49:20|11597.4|11597.4|11597.88|11597.88|11597.88|11597.88|11597.4|11597.4|0
1627559370000|2021-07-29 11:49:30|11598.36|11598.36|11598.36|11598.36|11598.36|11598.36|11598.36|11598.36|0
1627559440000|2021-07-29 11:50:40|11596.78|11596.78|11596.78|11596.78|11596.78|11596.78|11596.78|11596.78|0
1627559450000|2021-07-29 11:50:50|11596.06|11596.06|11596.06|11596.06|11596.06|11596.06|11596.06|11596.06|0
1627559460000|2021-07-29 11:51:00|11594.48|11594.48|11594.48|11594.48|11594.48|11594.48|11594.48|11594.48|0
1627559470000|2021-07-29 11:51:10|11593.03|11593.03|11592.07|11592.07|11593.03|11593.03|11592.07|11592.07|0
1627559480000|2021-07-29 11:51:20|11593.03|11593.03|11593.03|11593.03|11593.03|11593.03|11593.03|11593.03|0
1627559500000|2021-07-29 11:51:40|11593.51|11593.51|11593.51|11593.51|11593.51|11593.51|11593.51|11593.51|0
1627559510000|2021-07-29 11:51:50|11595.1|11595.1|11595.1|11595.1|11595.1|11595.1|11595.1|11595.1|0
1627559530000|2021-07-29 11:52:10|11596.68|11596.68|11597.17|11597.17|11597.17|11597.17|11596.68|11596.68|0
1627559550000|2021-07-29 11:52:30|11595.58|11595.58|11595.58|11595.58|11595.58|11595.58|11595.58|11595.58|0
1627559620000|2021-07-29 11:53:40|11595.1|11595.1|11595.1|11595.1|11595.1|11595.1|11595.1|11595.1|0
1627559650000|2021-07-29 11:54:10|11595.58|11595.58|11595.58|11595.58|11595.58|11595.58|11595.58|11595.58|0
1627559690000|2021-07-29 11:54:50|11595.1|11595.1|11593.98|11593.98|11595.1|11595.1|11593.98|11593.98|0
1627559720000|2021-07-29 11:55:20|11595.1|11595.1|11594.62|11594.62|11595.1|11595.1|11594.62|11594.62|0
1627559730000|2021-07-29 11:55:30|11594.13|11594.13|11594.62|11594.62|11594.62|11594.62|11594.13|11594.13|0
1627559740000|2021-07-29 11:55:40|11595.1|11595.1|11595.1|11595.1|11595.1|11595.1|11595.1|11595.1|0
1627559770000|2021-07-29 11:56:10|11598.27|11598.27|11600.59|11600.59|11600.59|11600.59|11598.27|11598.27|0
1627559850000|2021-07-29 11:57:30|11601.3|11601.3|11601.3|11601.3|11601.3|11601.3|11601.3|11601.3|0
1627559860000|2021-07-29 11:57:40|11602.75|11602.75|11602.75|11602.75|11602.75|11602.75|11602.75|11602.75|0
1627559870000|2021-07-29 11:57:50|11604.33|11604.33|11603.11|11603.11|11604.33|11604.33|11602.63|11602.63|0
1627559880000|2021-07-29 11:58:00|11601.53|11601.53|11602.63|11602.63|11602.63|11602.63|11601.53|11601.53|0
1627559930000|2021-07-29 11:58:50|11603.26|11603.26|11603.9|11603.9|11603.9|11603.9|11603.26|11603.26|0
1627559960000|2021-07-29 11:59:20|11602.93|11602.93|11603.41|11603.41|11603.41|11603.41|11602.93|11602.93|0
1627559980000|2021-07-29 11:59:40|11604.14|11604.14|11604.14|11604.14|11604.14|11604.14|11604.14|11604.14|0
1627559990000|2021-07-29 11:59:50|11603.66|11603.66|11604.84|11604.84|11604.84|11604.84|11603.66|11603.66|0
1627560010000|2021-07-29 12:00:10|11605.96|11605.96|11605.96|11605.96|11605.96|11605.96|11605.96|11605.96|0
1627560050000|2021-07-29 12:00:50|11605.47|11605.47|11605.47|11605.47|11605.47|11605.47|11605.47|11605.47|0
1627560070000|2021-07-29 12:01:10|11607.06|11607.06|11607.06|11607.06|11607.06|11607.06|11607.06|11607.06|0
1627560080000|2021-07-29 12:01:20|11606.58|11606.58|11606.58|11606.58|11606.58|11606.58|11606.58|11606.58|0
1627560090000|2021-07-29 12:01:30|11607.06|11607.06|11607.06|11607.06|11607.06|11607.06|11607.06|11607.06|0
1627560100000|2021-07-29 12:01:40|11606.09|11606.09|11606.58|11606.58|11606.58|11606.58|11606.09|11606.09|0
1627560110000|2021-07-29 12:01:50|11607.06|11607.06|11606.09|11606.09|11607.06|11607.06|11606.09|11606.09|0
1627560120000|2021-07-29 12:02:00|11607.06|11607.06|11607.06|11607.06|11607.06|11607.06|11607.06|11607.06|0
1627560140000|2021-07-29 12:02:20|11605.47|11605.47|11603.89|11603.89|11605.47|11605.47|11603.89|11603.89|0
1627560180000|2021-07-29 12:03:00|11605.47|11605.47|11607.06|11607.06|11607.06|11607.06|11605.47|11605.47|0
1627560190000|2021-07-29 12:03:10|11608.02|11608.02|11608.02|11608.02|11608.02|11608.02|11608.02|11608.02|0
1627560210000|2021-07-29 12:03:30|11607.54|11607.54|11607.54|11607.54|11607.54|11607.54|11607.54|11607.54|0
1627560230000|2021-07-29 12:03:50|11609.13|11609.13|11609.13|11609.13|11609.13|11609.13|11609.13|11609.13|0
1627560260000|2021-07-29 12:04:20|11608.65|11608.65|11608.65|11608.65|11608.65|11608.65|11608.65|11608.65|0
1627560270000|2021-07-29 12:04:30|11609.13|11609.13|11609.13|11609.13|11609.13|11609.13|11609.13|11609.13|0
1627560310000|2021-07-29 12:05:10|11610.71|11610.71|11611.82|11611.82|11611.82|11611.82|11610.71|11610.71|0
1627560360000|2021-07-29 12:06:00|11611.34|11611.34|11610.86|11610.86|11611.34|11611.34|11610.86|11610.86|0
1627560370000|2021-07-29 12:06:10|11612.45|11612.45|11612.45|11612.45|11612.45|11612.45|11612.45|11612.45|0
1627560400000|2021-07-29 12:06:40|11613.89|11613.89|11613.89|11613.89|11613.89|11613.89|11613.89|11613.89|0
1627560410000|2021-07-29 12:06:50|11615.48|11615.48|11615.48|11615.48|11615.48|11615.48|11615.48|11615.48|0
1627560440000|2021-07-29 12:07:20|11616.6|11616.6|11615.87|11615.87|11616.6|11616.6|11615.87|11615.87|0
1627560450000|2021-07-29 12:07:30|11615.14|11615.14|11615.14|11615.14|11615.14|11615.14|11615.14|11615.14|0
1627560460000|2021-07-29 12:07:40|11614.66|11614.66|11614.66|11614.66|11614.66|11614.66|11614.66|11614.66|0
1627560550000|2021-07-29 12:09:10|11615.14|11615.14|11615.14|11615.14|11615.14|11615.14|11615.14|11615.14|0
1627560570000|2021-07-29 12:09:30|11614.02|11614.02|11614.02|11614.02|11614.02|11614.02|11614.02|11614.02|0
1627560600000|2021-07-29 12:10:00|11614.75|11614.75|11614.02|11614.02|11614.75|11614.75|11614.02|11614.02|0
1627560640000|2021-07-29 12:10:40|11615.13|11615.13|11615.13|11615.13|11615.13|11615.13|11615.13|11615.13|0
1627560650000|2021-07-29 12:10:50|11616.25|11616.25|11616.25|11616.25|11616.25|11616.25|11616.25|11616.25|0
1627560670000|2021-07-29 12:11:10|11616.73|11616.73|11616.73|11616.73|11617.22|11617.22|11616.73|11616.73|0
1627560700000|2021-07-29 12:11:40|11618.32|11618.32|11618.32|11618.32|11618.32|11618.32|11618.32|11618.32|0
1627560710000|2021-07-29 12:11:50|11616.73|11616.73|11620.87|11620.87|11620.87|11620.87|11616.73|11616.73|0
1627560720000|2021-07-29 12:12:00|11621.35|11621.35|11622.47|11622.47|11622.47|11622.47|11621.35|11621.35|0
1627560730000|2021-07-29 12:12:10|11624.06|11624.06|11624.06|11624.06|11624.06|11624.06|11624.06|11624.06|0
1627560780000|2021-07-29 12:13:00|11624.69|11624.69|11623.11|11623.11|11624.69|11624.69|11623.11|11623.11|0
1627560790000|2021-07-29 12:13:10|11623.59|11623.59|11623.59|11623.59|11623.59|11623.59|11623.59|11623.59|0
1627560820000|2021-07-29 12:13:40|11623.11|11623.11|11623.11|11623.11|11623.11|11623.11|11623.11|11623.11|0
1627560830000|2021-07-29 12:13:50|11621.52|11621.52|11622.62|11622.62|11623.11|11623.11|11621.52|11621.52|0
1627560840000|2021-07-29 12:14:00|11623.89|11623.89|11623.89|11623.89|11623.89|11623.89|11623.89|11623.89|0
1627560850000|2021-07-29 12:14:10|11624.62|11624.62|11625.1|11625.1|11625.1|11625.1|11624.62|11624.62|0
1627560860000|2021-07-29 12:14:20|11623.33|11623.33|11623.33|11623.33|11623.33|11623.33|11623.33|11623.33|0
1627560880000|2021-07-29 12:14:40|11618.57|11618.57|11618.57|11618.57|11618.57|11618.57|11618.57|11618.57|0
1627560910000|2021-07-29 12:15:10|11617.84|11617.84|11617.11|11617.11|11617.84|11617.84|11617.11|11617.11|0
1627560920000|2021-07-29 12:15:20|11618.7|11618.7|11617.73|11617.73|11618.7|11618.7|11617.73|11617.73|0
1627560950000|2021-07-29 12:15:50|11617.02|11617.02|11617.02|11617.02|11617.02|11617.02|11617.02|11617.02|0
1627561020000|2021-07-29 12:17:00|11615.41|11615.41|11615.41|11615.41|11615.41|11615.41|11615.41|11615.41|0
1627561030000|2021-07-29 12:17:10|11615.9|11615.9|11615.9|11615.9|11615.9|11615.9|11615.9|11615.9|0
1627561090000|2021-07-29 12:18:10|11614.31|11614.31|11614.31|11614.31|11614.31|11614.31|11614.31|11614.31|0
1627561100000|2021-07-29 12:18:20|11611.14|11611.14|11611.14|11611.14|11611.14|11611.14|11611.14|11611.14|0
1627561130000|2021-07-29 12:18:50|11609.55|11609.55|11609.55|11609.55|11609.55|11609.55|11609.55|11609.55|0
1627561140000|2021-07-29 12:19:00|11609.07|11609.07|11609.07|11609.07|11609.07|11609.07|11609.07|11609.07|0
1627561290000|2021-07-29 12:21:30|11609.78|11609.78|11609.78|11609.78|11609.78|11609.78|11609.3|11609.3|0
1627561310000|2021-07-29 12:21:50|11610.27|11610.27|11609.78|11609.78|11610.27|11610.27|11609.78|11609.78|0
1627561340000|2021-07-29 12:22:20|11608.01|11608.01|11608.01|11608.01|11608.01|11608.01|11608.01|11608.01|0
1627561370000|2021-07-29 12:22:50|11607.29|11607.29|11607.29|11607.29|11607.29|11607.29|11607.29|11607.29|0
1627561410000|2021-07-29 12:23:30|11607.78|11607.78|11607.78|11607.78|11607.78|11607.78|11607.78|11607.78|0
1627561470000|2021-07-29 12:24:30|11608.26|11608.26|11607.78|11607.78|11608.26|11608.26|11607.78|11607.78|0
1627561520000|2021-07-29 12:25:20|11607.29|11607.29|11607.29|11607.29|11607.29|11607.29|11607.29|11607.29|0
1627561550000|2021-07-29 12:25:50|11608.42|11608.42|11608.42|11608.42|11608.42|11608.42|11608.42|11608.42|0
1627561570000|2021-07-29 12:26:10|11610.19|11610.19|11610.19|11610.19|11610.19|11610.19|11610.19|11610.19|0
1627561620000|2021-07-29 12:27:00|11611.78|11611.78|11611.78|11611.78|11611.78|11611.78|11611.78|11611.78|0
1627561640000|2021-07-29 12:27:20|11612.26|11612.26|11612.26|11612.26|11612.26|11612.26|11612.26|11612.26|0
1627561650000|2021-07-29 12:27:30|11612.74|11612.74|11612.74|11612.74|11612.74|11612.74|11612.74|11612.74|0
1627561680000|2021-07-29 12:28:00|11611.62|11611.62|11611.62|11611.62|11611.62|11611.62|11611.62|11611.62|0
1627561740000|2021-07-29 12:29:00|11611.14|11611.14|11611.14|11611.14|11611.14|11611.14|11611.14|11611.14|0
1627561790000|2021-07-29 12:29:50|11610.17|11610.17|11608.32|11608.32|11610.17|11610.17|11608.32|11608.32|0
1627561800000|2021-07-29 12:30:00|11607.14|11607.14|11605.55|11605.55|11607.14|11607.14|11604.84|11604.84|0
1627561810000|2021-07-29 12:30:10|11606.04|11606.04|11606.04|11606.04|11606.04|11606.04|11606.04|11606.04|0
1627561820000|2021-07-29 12:30:20|11604.77|11604.77|11604.77|11604.77|11604.77|11604.77|11604.77|11604.77|0
1627561830000|2021-07-29 12:30:30|11605.25|11605.25|11602.44|11602.44|11605.25|11605.25|11602.44|11602.44|0
1627561840000|2021-07-29 12:30:40|11601.85|11601.85|11601.85|11601.85|11601.85|11601.85|11601.85|11601.85|0
1627561850000|2021-07-29 12:30:50|11600.26|11600.26|11596.36|11596.36|11600.26|11600.26|11596.36|11596.36|0
1627561860000|2021-07-29 12:31:00|11598.58|11598.58|11598.06|11598.06|11598.58|11598.58|11595.88|11595.88|0
1627561890000|2021-07-29 12:31:30|11597.33|11597.33|11597.33|11597.33|11597.33|11597.33|11597.33|11597.33|0
1627561920000|2021-07-29 12:32:00|11598.92|11598.92|11598.92|11598.92|11598.92|11598.92|11598.92|11598.92|0
1627561940000|2021-07-29 12:32:20|11597.33|11597.33|11597.33|11597.33|11597.33|11597.33|11597.33|11597.33|0
1627561980000|2021-07-29 12:33:00|11596.85|11596.85|11596.85|11596.85|11596.85|11596.85|11596.85|11596.85|0
1627561990000|2021-07-29 12:33:10|11597.33|11597.33|11597.33|11597.33|11597.33|11597.33|11597.33|11597.33|0
1627562070000|2021-07-29 12:34:30|11595.75|11595.75|11595.75|11595.75|11595.75|11595.75|11595.75|11595.75|0
1627562100000|2021-07-29 12:35:00|11596.23|11596.23|11596.23|11596.23|11596.23|11596.23|11596.23|11596.23|0
1627562150000|2021-07-29 12:35:50|11595.75|11595.75|11595.75|11595.75|11595.75|11595.75|11595.75|11595.75|0
1627562160000|2021-07-29 12:36:00|11598.92|11598.92|11598.92|11598.92|11598.92|11598.92|11598.92|11598.92|0
1627562220000|2021-07-29 12:37:00|11599.88|11599.88|11599.88|11599.88|11599.88|11599.88|11599.88|11599.88|0
1627562230000|2021-07-29 12:37:10|11600.61|11600.61|11600.61|11600.61|11600.61|11600.61|11600.61|11600.61|0
1627562280000|2021-07-29 12:38:00|11603.78|11603.78|11603.78|11603.78|11603.78|11603.78|11603.78|11603.78|0
1627562290000|2021-07-29 12:38:10|11604.27|11604.27|11606.33|11606.33|11606.33|11606.33|11604.27|11604.27|0
1627562310000|2021-07-29 12:38:30|11607.05|11607.05|11607.05|11607.05|11607.05|11607.05|11607.05|11607.05|0
1627562320000|2021-07-29 12:38:40|11608.64|11608.64|11608.64|11608.64|11608.64|11608.64|11608.64|11608.64|0
1627562330000|2021-07-29 12:38:50|11607.92|11607.92|11607.92|11607.92|11607.92|11607.92|11607.92|11607.92|0
1627562370000|2021-07-29 12:39:30|11607.44|11607.44|11607.44|11607.44|11607.44|11607.44|11607.44|11607.44|0
1627562400000|2021-07-29 12:40:00|11607.92|11607.92|11608.4|11608.4|11608.4|11608.4|11607.92|11607.92|0
1627562420000|2021-07-29 12:40:20|11607.92|11607.92|11604.75|11604.75|11607.92|11607.92|11604.75|11604.75|0
1627562430000|2021-07-29 12:40:30|11605.23|11605.23|11605.23|11605.23|11605.23|11605.23|11605.23|11605.23|0
1627562460000|2021-07-29 12:41:00|11604.75|11604.75|11601.31|11601.31|11604.75|11604.75|11601.31|11601.31|0
1627562470000|2021-07-29 12:41:10|11599.85|11599.85|11599.13|11599.13|11599.85|11599.85|11599.13|11599.13|0
1627562480000|2021-07-29 12:41:20|11595.48|11595.48|11595.48|11595.48|11595.48|11595.48|11595.48|11595.48|0
1627562490000|2021-07-29 12:41:30|11597.07|11597.07|11597.55|11597.55|11597.55|11597.55|11597.07|11597.07|0
1627562530000|2021-07-29 12:42:10|11599.13|11599.13|11599.13|11599.13|11599.62|11599.62|11599.13|11599.13|0
1627562540000|2021-07-29 12:42:20|11599.62|11599.62|11601.2|11601.2|11601.2|11601.2|11599.62|11599.62|0
1627562560000|2021-07-29 12:42:40|11601.68|11601.68|11601.68|11601.68|11601.68|11601.68|11601.68|11601.68|0
1627562570000|2021-07-29 12:42:50|11601.2|11601.2|11601.2|11601.2|11601.2|11601.2|11601.2|11601.2|0
1627562740000|2021-07-29 12:45:40|11599.62|11599.62|11599.62|11599.62|11599.62|11599.62|11599.62|11599.62|0
1627562750000|2021-07-29 12:45:50|11598.17|11598.17|11598.65|11598.65|11598.65|11598.65|11598.17|11598.17|0
1627562780000|2021-07-29 12:46:20|11599.38|11599.38|11599.38|11599.38|11599.38|11599.38|11599.38|11599.38|0
1627562800000|2021-07-29 12:46:40|11598.9|11598.9|11598.9|11598.9|11598.9|11598.9|11598.9|11598.9|0
1627562810000|2021-07-29 12:46:50|11598.42|11598.42|11598.42|11598.42|11598.42|11598.42|11598.42|11598.42|0
1627562820000|2021-07-29 12:47:00|11597.69|11597.69|11596.23|11596.23|11598.42|11598.42|11596.23|11596.23|0
1627562840000|2021-07-29 12:47:20|11595.75|11595.75|11594.16|11594.16|11595.75|11595.75|11594.16|11594.16|0
1627562850000|2021-07-29 12:47:30|11592.57|11592.57|11592.09|11592.09|11592.57|11592.57|11592.09|11592.09|0
1627562870000|2021-07-29 12:47:50|11590.97|11590.97|11590.97|11590.97|11590.97|11590.97|11590.97|11590.97|0
1627562880000|2021-07-29 12:48:00|11591.69|11591.69|11592.65|11592.65|11592.65|11592.65|11591.69|11591.69|0
1627562890000|2021-07-29 12:48:10|11591.94|11591.94|11591.94|11591.94|11591.94|11591.94|11591.94|11591.94|0
1627562900000|2021-07-29 12:48:20|11592.65|11592.65|11590.1|11590.1|11592.65|11592.65|11590.1|11590.1|0
1627562910000|2021-07-29 12:48:30|11589.38|11589.38|11590.84|11590.84|11590.84|11590.84|11589.38|11589.38|0
1627562920000|2021-07-29 12:48:40|11591.33|11591.33|11591.33|11591.33|11591.33|11591.33|11591.33|11591.33|0
1627562930000|2021-07-29 12:48:50|11592.06|11592.06|11592.06|11592.06|11592.06|11592.06|11592.06|11592.06|0
1627562950000|2021-07-29 12:49:10|11593.17|11593.17|11593.9|11593.9|11593.9|11593.9|11593.17|11593.17|0
1627563030000|2021-07-29 12:50:30|11592.31|11592.31|11591.83|11591.83|11592.31|11592.31|11591.83|11591.83|0
1627563070000|2021-07-29 12:51:10|11593.41|11593.41|11593.41|11593.41|11593.41|11593.41|11593.41|11593.41|0
1627563080000|2021-07-29 12:51:20|11594.68|11594.68|11594.68|11594.68|11594.68|11594.68|11594.68|11594.68|0
1627563090000|2021-07-29 12:51:30|11597.85|11597.85|11597.85|11597.85|11597.85|11597.85|11597.85|11597.85|0
1627563100000|2021-07-29 12:51:40|11598.33|11598.33|11598.33|11598.33|11598.33|11598.33|11598.33|11598.33|0
1627563130000|2021-07-29 12:52:10|11599.92|11599.92|11599.92|11599.92|11599.92|11599.92|11599.92|11599.92|0
1627563170000|2021-07-29 12:52:50|11600.4|11600.4|11600.4|11600.4|11600.4|11600.4|11600.4|11600.4|0
1627563180000|2021-07-29 12:53:00|11601.99|11601.99|11601.99|11601.99|11601.99|11601.99|11601.99|11601.99|0
1627563190000|2021-07-29 12:53:10|11600.4|11600.4|11601.99|11601.99|11601.99|11601.99|11600.4|11600.4|0
1627563210000|2021-07-29 12:53:30|11602.72|11602.72|11602.72|11602.72|11602.72|11602.72|11602.72|11602.72|0
1627563220000|2021-07-29 12:53:40|11603.2|11603.2|11603.68|11603.68|11603.68|11603.68|11603.2|11603.2|0
1627563260000|2021-07-29 12:54:20|11603.2|11603.2|11603.2|11603.2|11603.2|11603.2|11603.2|11603.2|0
1627563310000|2021-07-29 12:55:10|11603.93|11603.93|11603.93|11603.93|11603.93|11603.93|11603.93|11603.93|0
1627563350000|2021-07-29 12:55:50|11605.05|11605.05|11605.05|11605.05|11605.05|11605.05|11605.05|11605.05|0
1627563370000|2021-07-29 12:56:10|11604.57|11604.57|11604.09|11604.09|11604.57|11604.57|11604.09|11604.09|0
1627563380000|2021-07-29 12:56:20|11603.45|11603.45|11603.45|11603.45|11603.45|11603.45|11603.45|11603.45|0
1627563390000|2021-07-29 12:56:30|11604.72|11604.72|11604.72|11604.72|11604.72|11604.72|11604.72|11604.72|0
1627563400000|2021-07-29 12:56:40|11605.9|11605.9|11605.9|11605.9|11605.9|11605.9|11605.9|11605.9|0
1627563480000|2021-07-29 12:58:00|11604.94|11604.94|11605.9|11605.9|11605.9|11605.9|11604.94|11604.94|0
1627563490000|2021-07-29 12:58:10|11607.08|11607.08|11607.08|11607.08|11607.08|11607.08|11607.08|11607.08|0
1627563520000|2021-07-29 12:58:40|11607.57|11607.57|11607.57|11607.57|11607.57|11607.57|11607.57|11607.57|0
1627563550000|2021-07-29 12:59:10|11605.98|11605.98|11605.98|11605.98|11605.98|11605.98|11605.98|11605.98|0
1627563630000|2021-07-29 13:00:30|11606.57|11606.57|11606.57|11606.57|11606.57|11606.57|11606.57|11606.57|0
1627563660000|2021-07-29 13:01:00|11606.09|11606.09|11606.09|11606.09|11606.09|11606.09|11606.09|11606.09|0
1627563710000|2021-07-29 13:01:50|11605.36|11605.36|11605.36|11605.36|11605.36|11605.36|11604.88|11604.88|0
1627563740000|2021-07-29 13:02:20|11604.88|11604.88|11605.59|11605.59|11605.59|11605.59|11604.88|11604.88|0
1627563750000|2021-07-29 13:02:30|11604.01|11604.01|11604.49|11604.49|11604.49|11604.49|11604.01|11604.01|0
1627563790000|2021-07-29 13:03:10|11606.08|11606.08|11606.08|11606.08|11606.08|11606.08|11606.08|11606.08|0
1627563880000|2021-07-29 13:04:40|11604.95|11604.95|11604.95|11604.95|11604.95|11604.95|11604.95|11604.95|0
1627563890000|2021-07-29 13:04:50|11603.83|11603.83|11603.1|11603.1|11603.83|11603.83|11603.1|11603.1|0
1627563910000|2021-07-29 13:05:10|11603.83|11603.83|11603.83|11603.83|11603.83|11603.83|11603.83|11603.83|0
1627563920000|2021-07-29 13:05:20|11604.56|11604.56|11604.56|11604.56|11604.56|11604.56|11604.56|11604.56|0
1627563940000|2021-07-29 13:05:40|11606.79|11606.79|11606.79|11606.79|11606.79|11606.79|11606.79|11606.79|0
1627563990000|2021-07-29 13:06:30|11607.75|11607.75|11609.34|11609.34|11609.34|11609.34|11607.75|11607.75|0
1627564030000|2021-07-29 13:07:10|11609.82|11609.82|11609.82|11609.82|11609.82|11609.82|11609.82|11609.82|0
1627564050000|2021-07-29 13:07:30|11611.4|11611.4|11611.4|11611.4|11611.4|11611.4|11611.4|11611.4|0
1627564060000|2021-07-29 13:07:40|11612.99|11612.99|11612.99|11612.99|11612.99|11612.99|11612.99|11612.99|0
1627564080000|2021-07-29 13:08:00|11611.87|11611.87|11611.87|11611.87|11611.87|11611.87|11611.87|11611.87|0
1627564130000|2021-07-29 13:08:50|11612.46|11612.46|11612.46|11612.46|11612.46|11612.46|11612.46|11612.46|0
1627564140000|2021-07-29 13:09:00|11611.98|11611.98|11611.98|11611.98|11611.98|11611.98|11611.98|11611.98|0
1627564150000|2021-07-29 13:09:10|11610.39|11610.39|11610.98|11610.98|11610.98|11610.98|11610.39|11610.39|0
1627564210000|2021-07-29 13:10:10|11610.5|11610.5|11610.02|11610.02|11610.5|11610.5|11610.02|11610.02|0
1627564280000|2021-07-29 13:11:20|11609.54|11609.54|11609.54|11609.54|11609.54|11609.54|11609.54|11609.54|0
1627564290000|2021-07-29 13:11:30|11610.13|11610.13|11610.13|11610.13|11610.13|11610.13|11610.13|11610.13|0
1627564300000|2021-07-29 13:11:40|11609.01|11609.01|11609.01|11609.01|11609.01|11609.01|11609.01|11609.01|0
1627564320000|2021-07-29 13:12:00|11607.9|11607.9|11607.9|11607.9|11607.9|11607.9|11607.9|11607.9|0
1627564350000|2021-07-29 13:12:30|11607.18|11607.18|11607.18|11607.18|11607.18|11607.18|11607.18|11607.18|0
1627564440000|2021-07-29 13:14:00|11608.77|11608.77|11608.77|11608.77|11608.77|11608.77|11608.77|11608.77|0
1627564480000|2021-07-29 13:14:40|11609.25|11609.25|11610.21|11610.21|11610.21|11610.21|11609.25|11609.25|0
1627564510000|2021-07-29 13:15:10|11611.33|11611.33|11612.46|11612.46|11612.46|11612.46|11611.33|11611.33|0
1627564600000|2021-07-29 13:16:40|11613.18|11613.18|11611.12|11611.12|11613.18|11613.18|11611.12|11611.12|0
1627564610000|2021-07-29 13:16:50|11611.85|11611.85|11613.31|11613.31|11613.31|11613.31|11611.85|11611.85|0
1627564620000|2021-07-29 13:17:00|11614.03|11614.03|11614.03|11614.03|11614.03|11614.03|11614.03|11614.03|0
1627564660000|2021-07-29 13:17:40|11612.45|11612.45|11612.45|11612.45|11612.45|11612.45|11612.45|11612.45|0
1627564690000|2021-07-29 13:18:10|11611.97|11611.97|11611.97|11611.97|11611.97|11611.97|11611.97|11611.97|0
1627564730000|2021-07-29 13:18:50|11610.85|11610.85|11610.85|11610.85|11610.85|11610.85|11610.85|11610.85|0
1627564750000|2021-07-29 13:19:10|11609.26|11609.26|11609.26|11609.26|11609.26|11609.26|11609.26|11609.26|0
1627564760000|2021-07-29 13:19:20|11607.99|11607.99|11607.99|11607.99|11607.99|11607.99|11607.99|11607.99|0
1627564790000|2021-07-29 13:19:50|11609.58|11609.58|11609.58|11609.58|11609.58|11609.58|11609.58|11609.58|0
1627564820000|2021-07-29 13:20:20|11611.17|11611.17|11611.17|11611.17|11611.17|11611.17|11611.17|11611.17|0
1627564860000|2021-07-29 13:21:00|11610.04|11610.04|11608.92|11608.92|11610.04|11610.04|11608.92|11608.92|0
1627564870000|2021-07-29 13:21:10|11608.19|11608.19|11607.46|11607.46|11608.19|11608.19|11607.46|11607.46|0
1627564900000|2021-07-29 13:21:40|11607.95|11607.95|11609.07|11609.07|11609.07|11609.07|11607.95|11607.95|0
1627564920000|2021-07-29 13:22:00|11607.95|11607.95|11607.95|11607.95|11607.95|11607.95|11607.95|11607.95|0
1627564940000|2021-07-29 13:22:20|11606.83|11606.83|11606.83|11606.83|11606.83|11606.83|11606.83|11606.83|0
1627564950000|2021-07-29 13:22:30|11608.41|11608.41|11608.41|11608.41|11608.41|11608.41|11608.41|11608.41|0
1627564960000|2021-07-29 13:22:40|11609.13|11609.13|11609.13|11609.13|11609.13|11609.13|11609.13|11609.13|0
1627564970000|2021-07-29 13:22:50|11609.84|11609.84|11609.84|11609.84|11609.84|11609.84|11609.84|11609.84|0
1627564980000|2021-07-29 13:23:00|11609.11|11609.11|11609.11|11609.11|11609.11|11609.11|11609.11|11609.11|0
1627564990000|2021-07-29 13:23:10|11608.63|11608.63|11608.63|11608.63|11608.63|11608.63|11608.63|11608.63|0
1627565030000|2021-07-29 13:23:50|11607.04|11607.04|11605.46|11605.46|11607.04|11607.04|11605.46|11605.46|0
1627565040000|2021-07-29 13:24:00|11604.98|11604.98|11604.98|11604.98|11604.98|11604.98|11604.98|11604.98|0
1627565060000|2021-07-29 13:24:20|11603.39|11603.39|11603.39|11603.39|11603.39|11603.39|11603.39|11603.39|0
1627565080000|2021-07-29 13:24:40|11601.8|11601.8|11601.8|11601.8|11601.8|11601.8|11601.8|11601.8|0
1627565090000|2021-07-29 13:24:50|11602.29|11602.29|11602.29|11602.29|11602.29|11602.29|11602.29|11602.29|0
1627565120000|2021-07-29 13:25:20|11603.41|11603.41|11603.41|11603.41|11603.41|11603.41|11603.41|11603.41|0
1627565160000|2021-07-29 13:26:00|11601.82|11601.82|11601.11|11601.11|11601.82|11601.82|11601.11|11601.11|0
1627565170000|2021-07-29 13:26:10|11599.52|11599.52|11599.52|11599.52|11599.52|11599.52|11599.52|11599.52|0
1627565180000|2021-07-29 13:26:20|11598.79|11598.79|11597.67|11597.67|11598.79|11598.79|11597.67|11597.67|0
1627565220000|2021-07-29 13:27:00|11599.26|11599.26|11599.26|11599.26|11599.26|11599.26|11599.26|11599.26|0
1627565230000|2021-07-29 13:27:10|11598.77|11598.77|11598.77|11598.77|11598.77|11598.77|11598.77|11598.77|0
1627565240000|2021-07-29 13:27:20|11599.74|11599.74|11600.22|11600.22|11600.22|11600.22|11599.74|11599.74|0
1627565270000|2021-07-29 13:27:50|11600.81|11600.81|11600.81|11600.81|11600.81|11600.81|11600.81|11600.81|0
1627565280000|2021-07-29 13:28:00|11599.23|11599.23|11599.82|11599.82|11599.82|11599.82|11599.23|11599.23|0
1627565290000|2021-07-29 13:28:10|11600.41|11600.41|11600.41|11600.41|11600.41|11600.41|11600.41|11600.41|0
1627565300000|2021-07-29 13:28:20|11601|11601|11602.18|11602.18|11602.18|11602.18|11601|11601|0
1627565330000|2021-07-29 13:28:50|11600.6|11600.6|11602.77|11602.77|11602.77|11602.77|11600.6|11600.6|0
1627565340000|2021-07-29 13:29:00|11603.49|11603.49|11603.49|11603.49|11603.49|11603.49|11603.49|11603.49|0
1627565410000|2021-07-29 13:30:10|11604.75|11604.75|11604.75|11604.75|11604.75|11604.75|11604.75|11604.75|0
1627565420000|2021-07-29 13:30:20|11602.69|11602.69|11602.2|11602.2|11602.69|11602.69|11602.2|11602.2|0
1627565460000|2021-07-29 13:31:00|11602.93|11602.93|11602.93|11602.93|11602.93|11602.93|11602.93|11602.93|0
1627565480000|2021-07-29 13:31:20|11604.52|11604.52|11604.52|11604.52|11604.52|11604.52|11604.52|11604.52|0
1627565490000|2021-07-29 13:31:30|11605.64|11605.64|11603.4|11603.4|11605.64|11605.64|11603.4|11603.4|0
1627565510000|2021-07-29 13:31:50|11604.13|11604.13|11607.8|11607.8|11607.8|11607.8|11604.13|11604.13|0
1627565540000|2021-07-29 13:32:20|11608.52|11608.52|11608.52|11608.52|11608.52|11608.52|11608.52|11608.52|0
1627565550000|2021-07-29 13:32:30|11606.93|11606.93|11608.28|11608.28|11609|11609|11606.93|11606.93|0
1627565580000|2021-07-29 13:33:00|11609.87|11609.87|11610.35|11610.35|11610.35|11610.35|11609.87|11609.87|0
1627565590000|2021-07-29 13:33:10|11609.62|11609.62|11609.62|11609.62|11609.62|11609.62|11609.62|11609.62|0
1627565610000|2021-07-29 13:33:30|11611.21|11611.21|11614.86|11614.86|11614.86|11614.86|11611.21|11611.21|0
1627565620000|2021-07-29 13:33:40|11615.34|11615.34|11612.78|11612.78|11615.34|11615.34|11612.78|11612.78|0
1627565660000|2021-07-29 13:34:20|11614.36|11614.36|11614.36|11614.36|11614.36|11614.36|11614.36|11614.36|0
1627565700000|2021-07-29 13:35:00|11615.33|11615.33|11617.74|11617.74|11619.18|11619.18|11615.33|11615.33|0
1627565710000|2021-07-29 13:35:10|11616.77|11616.77|11616.77|11616.77|11616.77|11616.77|11616.77|11616.77|0
1627565730000|2021-07-29 13:35:30|11619.94|11619.94|11622.59|11622.59|11622.59|11622.59|11619.94|11619.94|0
1627565750000|2021-07-29 13:35:50|11623.85|11623.85|11623.85|11623.85|11623.85|11623.85|11623.85|11623.85|0
1627565770000|2021-07-29 13:36:10|11622.27|11622.27|11622.27|11622.27|11622.27|11622.27|11622.27|11622.27|0
1627565790000|2021-07-29 13:36:30|11621.79|11621.79|11621.79|11621.79|11621.79|11621.79|11621.79|11621.79|0
1627565810000|2021-07-29 13:36:50|11621.3|11621.3|11621.3|11621.3|11621.3|11621.3|11621.3|11621.3|0
1627565850000|2021-07-29 13:37:30|11621.79|11621.79|11623.37|11623.37|11623.37|11623.37|11621.79|11621.79|0
1627565880000|2021-07-29 13:38:00|11622.41|11622.41|11618.97|11618.97|11622.41|11622.41|11618.97|11618.97|0
1627565890000|2021-07-29 13:38:10|11618.26|11618.26|11618.26|11618.26|11618.26|11618.26|11618.26|11618.26|0
1627565940000|2021-07-29 13:39:00|11617.77|11617.77|11617.77|11617.77|11617.77|11617.77|11617.77|11617.77|0
1627565960000|2021-07-29 13:39:20|11616.33|11616.33|11616.81|11616.81|11616.81|11616.81|11616.33|11616.33|0
1627565970000|2021-07-29 13:39:30|11615.69|11615.69|11615.69|11615.69|11615.69|11615.69|11615.69|11615.69|0
1627566000000|2021-07-29 13:40:00|11616.17|11616.17|11616.17|11616.17|11616.17|11616.17|11616.17|11616.17|0
1627566020000|2021-07-29 13:40:20|11615.44|11615.44|11615.44|11615.44|11615.44|11615.44|11615.44|11615.44|0
1627566030000|2021-07-29 13:40:30|11616.17|11616.17|11616.17|11616.17|11616.17|11616.17|11616.17|11616.17|0
1627566060000|2021-07-29 13:41:00|11616.9|11616.9|11616.9|11616.9|11616.9|11616.9|11616.9|11616.9|0
1627566070000|2021-07-29 13:41:10|11615.31|11615.31|11615.31|11615.31|11615.31|11615.31|11615.31|11615.31|0
1627566090000|2021-07-29 13:41:30|11615.8|11615.8|11616.76|11616.76|11616.76|11616.76|11615.8|11615.8|0
1627566150000|2021-07-29 13:42:30|11616.28|11616.28|11616.28|11616.28|11616.28|11616.28|11616.28|11616.28|0
1627566170000|2021-07-29 13:42:50|11615.16|11615.16|11615.16|11615.16|11615.16|11615.16|11615.16|11615.16|0
1627566180000|2021-07-29 13:43:00|11615.64|11615.64|11618.19|11618.19|11618.19|11618.19|11615.64|11615.64|0
1627566210000|2021-07-29 13:43:30|11617.71|11617.71|11618.83|11618.83|11618.83|11618.83|11617.71|11617.71|0
1627566220000|2021-07-29 13:43:40|11620.41|11620.41|11622.34|11622.34|11622.34|11622.34|11620.41|11620.41|0
1627566230000|2021-07-29 13:43:50|11621.75|11621.75|11622.34|11622.34|11622.34|11622.34|11621.75|11621.75|0
1627566250000|2021-07-29 13:44:10|11624.12|11624.12|11625.3|11625.3|11625.3|11625.3|11624.12|11624.12|0
1627566260000|2021-07-29 13:44:20|11624.12|11624.12|11624.12|11624.12|11624.12|11624.12|11624.12|11624.12|0
1627566270000|2021-07-29 13:44:30|11622.53|11622.53|11623.01|11623.01|11623.01|11623.01|11622.53|11622.53|0
1627566290000|2021-07-29 13:44:50|11623.73|11623.73|11623.73|11623.73|11623.73|11623.73|11623.73|11623.73|0
1627566300000|2021-07-29 13:45:00|11624.21|11624.21|11624.69|11624.69|11624.69|11624.69|11624.21|11624.21|0
1627566320000|2021-07-29 13:45:20|11626.28|11626.28|11626.28|11626.28|11626.28|11626.28|11626.28|11626.28|0
1627566360000|2021-07-29 13:46:00|11626.87|11626.87|11626.87|11626.87|11626.87|11626.87|11626.87|11626.87|0
1627566370000|2021-07-29 13:46:10|11628.05|11628.05|11631.23|11631.23|11631.23|11631.23|11628.05|11628.05|0
1627566380000|2021-07-29 13:46:20|11632.19|11632.19|11634.28|11634.28|11634.28|11634.28|11632.19|11632.19|0
1627566390000|2021-07-29 13:46:30|11635.4|11635.4|11635.4|11635.4|11635.4|11635.4|11635.4|11635.4|0
1627566400000|2021-07-29 13:46:40|11636.13|11636.13|11635.64|11635.64|11636.13|11636.13|11635.64|11635.64|0
1627566460000|2021-07-29 13:47:40|11636.77|11636.77|11635.18|11635.18|11636.77|11636.77|11635.18|11635.18|0
1627566480000|2021-07-29 13:48:00|11634.21|11634.21|11635.8|11635.8|11635.8|11635.8|11634.21|11634.21|0
1627566490000|2021-07-29 13:48:10|11634.68|11634.68|11634.68|11634.68|11634.68|11634.68|11634.68|11634.68|0
1627566500000|2021-07-29 13:48:20|11631.51|11631.51|11629.92|11629.92|11631.51|11631.51|11629.92|11629.92|0
1627566520000|2021-07-29 13:48:40|11630.4|11630.4|11630.89|11630.89|11630.89|11630.89|11630.4|11630.4|0
1627566530000|2021-07-29 13:48:50|11631.37|11631.37|11631.37|11631.37|11631.37|11631.37|11631.37|11631.37|0
1627566540000|2021-07-29 13:49:00|11632.95|11632.95|11631.83|11631.83|11632.95|11632.95|11631.83|11631.83|0
1627566560000|2021-07-29 13:49:20|11633.02|11633.02|11633.61|11633.61|11633.61|11633.61|11633.02|11633.02|0
1627566570000|2021-07-29 13:49:30|11632.88|11632.88|11632.88|11632.88|11632.88|11632.88|11632.88|11632.88|0
1627566580000|2021-07-29 13:49:40|11633.36|11633.36|11633.36|11633.36|11633.36|11633.36|11633.36|11633.36|0
1627566600000|2021-07-29 13:50:00|11633.84|11633.84|11633.38|11633.38|11634.96|11634.96|11633.38|11633.38|0
1627566620000|2021-07-29 13:50:20|11631.79|11631.79|11631.31|11631.31|11631.79|11631.79|11631.31|11631.31|0
1627566690000|2021-07-29 13:51:30|11631.9|11631.9|11632.49|11632.49|11632.49|11632.49|11631.9|11631.9|0
1627566700000|2021-07-29 13:51:40|11634.08|11634.08|11634.08|11634.08|11634.08|11634.08|11634.08|11634.08|0
1627566710000|2021-07-29 13:51:50|11635.04|11635.04|11635.04|11635.04|11635.04|11635.04|11635.04|11635.04|0
1627566720000|2021-07-29 13:52:00|11633.46|11633.46|11633.35|11633.35|11633.94|11633.94|11633.35|11633.35|0
1627566770000|2021-07-29 13:52:50|11634.93|11634.93|11634.93|11634.93|11634.93|11634.93|11634.93|11634.93|0
1627566800000|2021-07-29 13:53:20|11636.05|11636.05|11636.05|11636.05|11636.05|11636.05|11636.05|11636.05|0
1627566820000|2021-07-29 13:53:40|11636.54|11636.54|11636.51|11636.51|11637.5|11637.5|11635.92|11635.92|0
1627566880000|2021-07-29 13:54:40|11637.94|11637.94|11637.94|11637.94|11637.94|11637.94|11637.94|11637.94|0
1627566900000|2021-07-29 13:55:00|11638.9|11638.9|11639.38|11639.38|11639.38|11639.38|11638.9|11638.9|0
1627566910000|2021-07-29 13:55:10|11639.98|11639.98|11640.57|11640.57|11640.57|11640.57|11639.98|11639.98|0
1627566970000|2021-07-29 13:56:10|11641.75|11641.75|11642.93|11642.93|11642.93|11642.93|11641.75|11641.75|0
1627567020000|2021-07-29 13:57:00|11640.04|11640.04|11638.59|11638.59|11640.04|11640.04|11638.59|11638.59|0
1627567030000|2021-07-29 13:57:10|11637.01|11637.01|11635.33|11635.33|11637.01|11637.01|11635.33|11635.33|0
1627567040000|2021-07-29 13:57:20|11634.6|11634.6|11634.6|11634.6|11634.6|11634.6|11634.6|11634.6|0
1627567080000|2021-07-29 13:58:00|11635.56|11635.56|11637.15|11637.15|11637.15|11637.15|11635.56|11635.56|0
1627567100000|2021-07-29 13:58:20|11638.73|11638.73|11640.91|11640.91|11640.91|11640.91|11638.73|11638.73|0
1627567110000|2021-07-29 13:58:30|11641.64|11641.64|11641.64|11641.64|11642.61|11642.61|11641.64|11641.64|0
1627567120000|2021-07-29 13:58:40|11642.12|11642.12|11643.23|11643.23|11643.71|11643.71|11642.12|11642.12|0
1627567140000|2021-07-29 13:59:00|11643.96|11643.96|11643.96|11643.96|11643.96|11643.96|11643.96|11643.96|0
1627567150000|2021-07-29 13:59:10|11644.69|11644.69|11644.69|11644.69|11644.69|11644.69|11644.69|11644.69|0
1627567180000|2021-07-29 13:59:40|11646.13|11646.13|11646.13|11646.13|11646.13|11646.13|11645.17|11645.17|0
1627567200000|2021-07-29 14:00:00|11648.36|11648.36|11648.36|11648.36|11648.36|11648.36|11648.36|11648.36|0
1627567210000|2021-07-29 14:00:10|11647.63|11647.63|11647.63|11647.63|11647.63|11647.63|11647.63|11647.63|0
1627567220000|2021-07-29 14:00:20|11645.26|11645.26|11645.26|11645.26|11645.26|11645.26|11645.26|11645.26|0
1627567230000|2021-07-29 14:00:30|11644.67|11644.67|11644.67|11644.67|11644.67|11644.67|11644.67|11644.67|0
1627567250000|2021-07-29 14:00:50|11643.49|11643.49|11643.49|11643.49|11643.49|11643.49|11643.49|11643.49|0
1627567260000|2021-07-29 14:01:00|11642.04|11642.04|11642.52|11642.52|11642.52|11642.52|11642.04|11642.04|0
1627567280000|2021-07-29 14:01:20|11642.04|11642.04|11639.97|11639.97|11642.04|11642.04|11639.97|11639.97|0
1627567290000|2021-07-29 14:01:30|11638.71|11638.71|11638.71|11638.71|11638.71|11638.71|11638.71|11638.71|0
1627567300000|2021-07-29 14:01:40|11637.12|11637.12|11637.57|11637.57|11637.57|11637.57|11636.39|11636.39|0
1627567310000|2021-07-29 14:01:50|11636.94|11636.94|11635.82|11635.82|11636.94|11636.94|11635.82|11635.82|0
1627567320000|2021-07-29 14:02:00|11633.6|11633.6|11632.17|11632.17|11633.6|11633.6|11632.17|11632.17|0
1627567350000|2021-07-29 14:02:30|11630.58|11630.58|11630.58|11630.58|11630.58|11630.58|11630.58|11630.58|0
1627567360000|2021-07-29 14:02:40|11629.13|11629.13|11626.47|11626.47|11629.13|11629.13|11626.47|11626.47|0
1627567380000|2021-07-29 14:03:00|11624.89|11624.89|11621.62|11621.62|11624.89|11624.89|11621.62|11621.62|0
1627567400000|2021-07-29 14:03:20|11620.66|11620.66|11621.14|11621.14|11622.1|11622.1|11620.66|11620.66|0
1627567430000|2021-07-29 14:03:50|11622.25|11622.25|11622.25|11622.25|11622.25|11622.25|11622.25|11622.25|0
1627567460000|2021-07-29 14:04:20|11623.84|11623.84|11623.36|11623.36|11623.84|11623.84|11623.36|11623.36|0
1627567470000|2021-07-29 14:04:30|11623.84|11623.84|11624.32|11624.32|11624.32|11624.32|11623.84|11623.84|0
1627567480000|2021-07-29 14:04:40|11623.36|11623.36|11623.36|11623.36|11623.36|11623.36|11623.36|11623.36|0
1627567510000|2021-07-29 14:05:10|11624.94|11624.94|11624.94|11624.94|11624.94|11624.94|11624.94|11624.94|0
1627567570000|2021-07-29 14:06:10|11623.36|11623.36|11620.31|11620.31|11623.36|11623.36|11620.31|11620.31|0
1627567600000|2021-07-29 14:06:40|11619.71|11619.71|11620.71|11620.71|11620.71|11620.71|11619.12|11619.12|0
1627567610000|2021-07-29 14:06:50|11621.3|11621.3|11619.96|11619.96|11622.03|11622.03|11619.96|11619.96|0
1627567620000|2021-07-29 14:07:00|11618.38|11618.38|11614.08|11614.08|11618.38|11618.38|11614.08|11614.08|0
1627567650000|2021-07-29 14:07:30|11617.25|11617.25|11617.25|11617.25|11617.25|11617.25|11617.25|11617.25|0
1627567670000|2021-07-29 14:07:50|11618.37|11618.37|11620.92|11620.92|11620.92|11620.92|11618.37|11618.37|0
1627567680000|2021-07-29 14:08:00|11619.33|11619.33|11619.33|11619.33|11619.33|11619.33|11619.33|11619.33|0
1627567710000|2021-07-29 14:08:30|11619.82|11619.82|11619.33|11619.33|11619.82|11619.82|11619.33|11619.33|0
1627567720000|2021-07-29 14:08:40|11618.85|11618.85|11618.85|11618.85|11618.85|11618.85|11618.85|11618.85|0
1627567760000|2021-07-29 14:09:20|11618.26|11618.26|11618.26|11618.26|11618.26|11618.26|11618.26|11618.26|0
1627567770000|2021-07-29 14:09:30|11617|11617|11617|11617|11617|11617|11617|11617|0
1627567790000|2021-07-29 14:09:50|11616.51|11616.51|11610.71|11610.71|11616.51|11616.51|11610.71|11610.71|0
1627567800000|2021-07-29 14:10:00|11610.12|11610.12|11606.28|11606.28|11610.12|11610.12|11606.28|11606.28|0
1627567810000|2021-07-29 14:10:10|11604.04|11604.04|11604.04|11604.04|11604.04|11604.04|11604.04|11604.04|0
1627567820000|2021-07-29 14:10:20|11605|11605|11603.79|11603.79|11605|11605|11603.79|11603.79|0
1627567850000|2021-07-29 14:10:50|11602.2|11602.2|11602.2|11602.2|11602.2|11602.2|11602.2|11602.2|0
1627567860000|2021-07-29 14:11:00|11600.62|11600.62|11599.89|11599.89|11600.62|11600.62|11599.89|11599.89|0
1627567890000|2021-07-29 14:11:30|11600.37|11600.37|11601.82|11601.82|11601.82|11601.82|11600.37|11600.37|0
1627567900000|2021-07-29 14:11:40|11602.78|11602.78|11602.78|11602.78|11602.78|11602.78|11602.78|11602.78|0
1627567910000|2021-07-29 14:11:50|11599.92|11599.92|11599.92|11599.92|11599.92|11599.92|11599.92|11599.92|0
1627567920000|2021-07-29 14:12:00|11603.09|11603.09|11603.09|11603.09|11603.09|11603.09|11603.09|11603.09|0
1627567950000|2021-07-29 14:12:30|11603.57|11603.57|11605.25|11605.25|11605.25|11605.25|11602.61|11602.61|0
1627567960000|2021-07-29 14:12:40|11605.74|11605.74|11607.8|11607.8|11607.8|11607.8|11605.74|11605.74|0
1627567980000|2021-07-29 14:13:00|11608.29|11608.29|11609.47|11609.47|11609.47|11609.47|11607.69|11607.69|0
1627568000000|2021-07-29 14:13:20|11610.93|11610.93|11610.93|11610.93|11610.93|11610.93|11610.93|11610.93|0
1627568020000|2021-07-29 14:13:40|11611.41|11611.41|11611.41|11611.41|11611.41|11611.41|11611.41|11611.41|0
1627568040000|2021-07-29 14:14:00|11610.69|11610.69|11610.69|11610.69|11610.69|11610.69|11610.69|11610.69|0
1627568090000|2021-07-29 14:14:50|11612.28|11612.28|11613.87|11613.87|11613.87|11613.87|11612.28|11612.28|0
1627568100000|2021-07-29 14:15:00|11613.15|11613.15|11613.15|11613.15|11613.15|11613.15|11613.15|11613.15|0
1627568110000|2021-07-29 14:15:10|11614.27|11614.27|11615.38|11615.38|11616.49|11616.49|11614.27|11614.27|0
1627568120000|2021-07-29 14:15:20|11616.49|11616.49|11614.91|11614.91|11616.49|11616.49|11614.91|11614.91|0
1627568180000|2021-07-29 14:16:20|11615.62|11615.62|11615.62|11615.62|11615.62|11615.62|11615.62|11615.62|0
1627568190000|2021-07-29 14:16:30|11616.89|11616.89|11617.37|11617.37|11617.37|11617.37|11616.41|11616.41|0
1627568280000|2021-07-29 14:18:00|11616.89|11616.89|11615.93|11615.93|11616.89|11616.89|11615.93|11615.93|0
1627568300000|2021-07-29 14:18:20|11615.44|11615.44|11615.44|11615.44|11615.44|11615.44|11615.44|11615.44|0
1627568310000|2021-07-29 14:18:30|11616.56|11616.56|11616.56|11616.56|11616.56|11616.56|11616.56|11616.56|0
1627568350000|2021-07-29 14:19:10|11618.15|11618.15|11618.15|11618.15|11618.15|11618.15|11618.15|11618.15|0
1627568360000|2021-07-29 14:19:20|11619.6|11619.6|11619.11|11619.11|11619.6|11619.6|11618.63|11618.63|0
1627568370000|2021-07-29 14:19:30|11620.24|11620.24|11620.24|11620.24|11620.24|11620.24|11620.24|11620.24|0
1627568410000|2021-07-29 14:20:10|11619.52|11619.52|11619.52|11619.52|11619.52|11619.52|11619.52|11619.52|0
1627568440000|2021-07-29 14:20:40|11618.8|11618.8|11618.8|11618.8|11618.8|11618.8|11618.8|11618.8|0
1627568460000|2021-07-29 14:21:00|11620.39|11620.39|11620.39|11620.39|11620.39|11620.39|11620.39|11620.39|0
1627568480000|2021-07-29 14:21:20|11621.51|11621.51|11621.99|11621.99|11621.99|11621.99|11621.51|11621.51|0
1627568520000|2021-07-29 14:22:00|11622.48|11622.48|11622.48|11622.48|11622.48|11622.48|11622.48|11622.48|0
1627568570000|2021-07-29 14:22:50|11621.99|11621.99|11621.99|11621.99|11621.99|11621.99|11621.99|11621.99|0
1627568590000|2021-07-29 14:23:10|11620.41|11620.41|11620.41|11620.41|11620.41|11620.41|11620.41|11620.41|0
1627568640000|2021-07-29 14:24:00|11621.12|11621.12|11620.41|11620.41|11621.12|11621.12|11620.41|11620.41|0
1627568690000|2021-07-29 14:24:50|11621|11621|11621.59|11621.59|11621.59|11621.59|11621|11621|0
1627568700000|2021-07-29 14:25:00|11620.01|11620.01|11620.01|11620.01|11620.01|11620.01|11620.01|11620.01|0
1627568720000|2021-07-29 14:25:20|11621.13|11621.13|11621.13|11621.13|11621.13|11621.13|11621.13|11621.13|0
1627568750000|2021-07-29 14:25:50|11622.25|11622.25|11623.71|11623.71|11623.71|11623.71|11622.25|11622.25|0
1627568770000|2021-07-29 14:26:10|11624.83|11624.83|11624.83|11624.83|11624.83|11624.83|11624.83|11624.83|0
1627568780000|2021-07-29 14:26:20|11625.56|11625.56|11626.68|11626.68|11626.68|11626.68|11625.56|11625.56|0
1627568790000|2021-07-29 14:26:30|11626.2|11626.2|11627.66|11627.66|11627.66|11627.66|11626.2|11626.2|0
1627568800000|2021-07-29 14:26:40|11628.78|11628.78|11628.78|11628.78|11628.78|11628.78|11628.78|11628.78|0
1627568880000|2021-07-29 14:28:00|11627.66|11627.66|11627.66|11627.66|11627.66|11627.66|11627.66|11627.66|0
1627568890000|2021-07-29 14:28:10|11626.93|11626.93|11626.2|11626.2|11626.93|11626.93|11626.2|11626.2|0
1627568950000|2021-07-29 14:29:10|11625.47|11625.47|11625.47|11625.47|11625.47|11625.47|11625.47|11625.47|0
1627569020000|2021-07-29 14:30:20|11624.98|11624.98|11624.98|11624.98|11624.98|11624.98|11624.98|11624.98|0
1627569030000|2021-07-29 14:30:30|11624.5|11624.5|11623.06|11623.06|11624.5|11624.5|11623.06|11623.06|0
1627569060000|2021-07-29 14:31:00|11621.93|11621.93|11621.93|11621.93|11621.93|11621.93|11621.93|11621.93|0
1627569080000|2021-07-29 14:31:20|11621.21|11621.21|11618.65|11618.65|11621.21|11621.21|11617.69|11617.69|0
1627569090000|2021-07-29 14:31:30|11619.14|11619.14|11619.14|11619.14|11619.14|11619.14|11619.14|11619.14|0
1627569100000|2021-07-29 14:31:40|11620.1|11620.1|11618.99|11618.99|11620.1|11620.1|11618.99|11618.99|0
1627569130000|2021-07-29 14:32:10|11620.1|11620.1|11619.14|11619.14|11620.1|11620.1|11619.14|11619.14|0
1627569140000|2021-07-29 14:32:20|11617.55|11617.55|11615.39|11615.39|11617.55|11617.55|11615.39|11615.39|0
1627569180000|2021-07-29 14:33:00|11615.87|11615.87|11615.87|11615.87|11615.87|11615.87|11615.87|11615.87|0
1627569190000|2021-07-29 14:33:10|11616.35|11616.35|11616.35|11616.35|11616.35|11616.35|11616.35|11616.35|0
1627569210000|2021-07-29 14:33:30|11615.23|11615.23|11615.23|11615.23|11615.23|11615.23|11615.23|11615.23|0
1627569220000|2021-07-29 14:33:40|11614.52|11614.52|11614.52|11614.52|11614.52|11614.52|11614.52|11614.52|0
1627569230000|2021-07-29 14:33:50|11614.04|11614.04|11614.04|11614.04|11614.04|11614.04|11614.04|11614.04|0
1627569240000|2021-07-29 14:34:00|11615.62|11615.62|11614.36|11614.36|11615.62|11615.62|11614.36|11614.36|0
1627569280000|2021-07-29 14:34:40|11615.48|11615.48|11615.48|11615.48|11615.48|11615.48|11615.48|11615.48|0
1627569320000|2021-07-29 14:35:20|11615.96|11615.96|11615.96|11615.96|11615.96|11615.96|11615.96|11615.96|0
1627569360000|2021-07-29 14:36:00|11617.39|11617.39|11617.39|11617.39|11617.39|11617.39|11617.39|11617.39|0
1627569420000|2021-07-29 14:37:00|11615.81|11615.81|11615.81|11615.81|11615.81|11615.81|11615.81|11615.81|0
1627569430000|2021-07-29 14:37:10|11616.77|11616.77|11616.77|11616.77|11616.77|11616.77|11616.77|11616.77|0
1627569510000|2021-07-29 14:38:30|11616.05|11616.05|11616.05|11616.05|11616.05|11616.05|11616.05|11616.05|0
1627569520000|2021-07-29 14:38:40|11614.47|11614.47|11614.47|11614.47|11614.47|11614.47|11614.47|11614.47|0
1627569530000|2021-07-29 14:38:50|11613.35|11613.35|11613.35|11613.35|11613.35|11613.35|11613.35|11613.35|0
1627569570000|2021-07-29 14:39:30|11614.93|11614.93|11614.93|11614.93|11614.93|11614.93|11614.93|11614.93|0
1627569600000|2021-07-29 14:40:00|11616.52|11616.52|11617.97|11617.97|11617.97|11617.97|11616.52|11616.52|0
1627569610000|2021-07-29 14:40:10|11618.93|11618.93|11618.93|11618.93|11618.93|11618.93|11618.93|11618.93|0
1627569630000|2021-07-29 14:40:30|11619.41|11619.41|11618.93|11618.93|11619.41|11619.41|11618.93|11618.93|0
1627569640000|2021-07-29 14:40:40|11618.45|11618.45|11618.45|11618.45|11618.45|11618.45|11618.45|11618.45|0
1627569710000|2021-07-29 14:41:50|11617.97|11617.97|11617.97|11617.97|11617.97|11617.97|11617.97|11617.97|0
1627569720000|2021-07-29 14:42:00|11619.74|11619.74|11620.33|11620.33|11620.92|11620.92|11619.74|11619.74|0
1627569740000|2021-07-29 14:42:20|11620.81|11620.81|11621.3|11621.3|11621.3|11621.3|11620.81|11620.81|0
1627569750000|2021-07-29 14:42:30|11620.66|11620.66|11620.66|11620.66|11620.66|11620.66|11620.66|11620.66|0
1627569760000|2021-07-29 14:42:40|11621.85|11621.85|11621.85|11621.85|11621.85|11621.85|11621.85|11621.85|0
1627569770000|2021-07-29 14:42:50|11622.81|11622.81|11622.81|11622.81|11622.81|11622.81|11622.81|11622.81|0
1627569780000|2021-07-29 14:43:00|11622.08|11622.08|11622.08|11622.08|11622.08|11622.08|11622.08|11622.08|0
1627569800000|2021-07-29 14:43:20|11622.56|11622.56|11622.56|11622.56|11622.56|11622.56|11622.56|11622.56|0
1627569810000|2021-07-29 14:43:30|11622.08|11622.08|11621.6|11621.6|11622.08|11622.08|11621.6|11621.6|0
1627569880000|2021-07-29 14:44:40|11621.12|11621.12|11621.12|11621.12|11621.12|11621.12|11621.12|11621.12|0
1627569890000|2021-07-29 14:44:50|11624.29|11624.29|11624.29|11624.29|11624.29|11624.29|11624.29|11624.29|0
1627569910000|2021-07-29 14:45:10|11625.02|11625.02|11625.02|11625.02|11625.02|11625.02|11625.02|11625.02|0
1627569920000|2021-07-29 14:45:20|11625.61|11625.61|11625.61|11625.61|11625.61|11625.61|11625.61|11625.61|0
1627569930000|2021-07-29 14:45:30|11626.57|11626.57|11626.57|11626.57|11626.57|11626.57|11626.57|11626.57|0
1627569950000|2021-07-29 14:45:50|11628.03|11628.03|11628.03|11628.03|11628.03|11628.03|11628.03|11628.03|0
1627569960000|2021-07-29 14:46:00|11628.75|11628.75|11629.86|11629.86|11629.86|11629.86|11628.75|11628.75|0
1627569980000|2021-07-29 14:46:20|11628.9|11628.9|11630.56|11630.56|11630.56|11630.56|11628.9|11628.9|0
1627569990000|2021-07-29 14:46:30|11628.97|11628.97|11630.09|11630.09|11630.09|11630.09|11628.97|11628.97|0
1627570080000|2021-07-29 14:48:00|11629.36|11629.36|11629.36|11629.36|11629.36|11629.36|11629.36|11629.36|0
1627570100000|2021-07-29 14:48:20|11628.87|11628.87|11628.87|11628.87|11628.87|11628.87|11628.87|11628.87|0
1627570120000|2021-07-29 14:48:40|11632.05|11632.05|11632.05|11632.05|11632.05|11632.05|11632.05|11632.05|0
1627570140000|2021-07-29 14:49:00|11633.01|11633.01|11633.49|11633.49|11633.49|11633.49|11633.01|11633.01|0
1627570170000|2021-07-29 14:49:30|11634.08|11634.08|11634.68|11634.68|11634.68|11634.68|11633.49|11633.49|0
1627570180000|2021-07-29 14:49:40|11634.08|11634.08|11634.08|11634.08|11634.08|11634.08|11634.08|11634.08|0
1627570190000|2021-07-29 14:49:50|11635.27|11635.27|11637.82|11637.82|11637.82|11637.82|11635.27|11635.27|0
1627570200000|2021-07-29 14:50:00|11639.08|11639.08|11639.08|11639.08|11639.08|11639.08|11639.08|11639.08|0
1627570210000|2021-07-29 14:50:10|11640.2|11640.2|11640.2|11640.2|11640.2|11640.2|11640.2|11640.2|0
1627570230000|2021-07-29 14:50:30|11639.72|11639.72|11639.72|11639.72|11639.72|11639.72|11639.72|11639.72|0
1627570240000|2021-07-29 14:50:40|11641.31|11641.31|11641.31|11641.31|11641.31|11641.31|11641.31|11641.31|0
1627570250000|2021-07-29 14:50:50|11640.34|11640.34|11640.34|11640.34|11640.34|11640.34|11640.34|11640.34|0
1627570260000|2021-07-29 14:51:00|11639.16|11639.16|11639.16|11639.16|11639.16|11639.16|11639.16|11639.16|0
1627570290000|2021-07-29 14:51:30|11638.43|11638.43|11638.43|11638.43|11638.43|11638.43|11638.43|11638.43|0
1627570300000|2021-07-29 14:51:40|11636.84|11636.84|11636.84|11636.84|11636.84|11636.84|11636.84|11636.84|0
1627570320000|2021-07-29 14:52:00|11636.36|11636.36|11635.88|11635.88|11636.36|11636.36|11635.88|11635.88|0
1627570350000|2021-07-29 14:52:30|11637.47|11637.47|11639.05|11639.05|11639.05|11639.05|11637.47|11637.47|0
1627570360000|2021-07-29 14:52:40|11639.53|11639.53|11639.53|11639.53|11639.53|11639.53|11639.53|11639.53|0
1627570370000|2021-07-29 14:52:50|11641.12|11641.12|11641.12|11641.12|11641.12|11641.12|11641.12|11641.12|0
1627570380000|2021-07-29 14:53:00|11640.16|11640.16|11642.92|11642.92|11642.92|11642.92|11638.97|11638.97|0
1627570390000|2021-07-29 14:53:10|11644.51|11644.51|11644.51|11644.51|11644.51|11644.51|11644.51|11644.51|0
1627570400000|2021-07-29 14:53:20|11642.92|11642.92|11642.92|11642.92|11642.92|11642.92|11642.92|11642.92|0
1627570430000|2021-07-29 14:53:50|11641.15|11641.15|11641.15|11641.15|11641.15|11641.15|11641.15|11641.15|0
1627570490000|2021-07-29 14:54:50|11642.92|11642.92|11642.92|11642.92|11642.92|11642.92|11642.92|11642.92|0
1627570500000|2021-07-29 14:55:00|11639.74|11639.74|11640.47|11640.47|11640.47|11640.47|11639.74|11639.74|0
1627570560000|2021-07-29 14:56:00|11640.95|11640.95|11642.3|11642.3|11642.3|11642.3|11639.13|11639.13|0
1627570620000|2021-07-29 14:57:00|11642.93|11642.93|11642.93|11642.93|11642.93|11642.93|11642.93|11642.93|0
1627570670000|2021-07-29 14:57:50|11642.34|11642.34|11641.62|11641.62|11642.34|11642.34|11641.62|11641.62|0
1627570680000|2021-07-29 14:58:00|11640.89|11640.89|11640.89|11640.89|11640.89|11640.89|11640.89|11640.89|0
1627570690000|2021-07-29 14:58:10|11640.41|11640.41|11641.05|11641.05|11641.05|11641.05|11639.93|11639.93|0
1627570700000|2021-07-29 14:58:20|11640.57|11640.57|11640.57|11640.57|11640.57|11640.57|11640.57|11640.57|0
1627570710000|2021-07-29 14:58:30|11641.05|11641.05|11642.64|11642.64|11642.64|11642.64|11641.05|11641.05|0
1627570720000|2021-07-29 14:58:40|11643.12|11643.12|11643.12|11643.12|11643.12|11643.12|11643.12|11643.12|0
1627570780000|2021-07-29 14:59:40|11643.85|11643.85|11644.33|11644.33|11644.33|11644.33|11643.85|11643.85|0
1627570790000|2021-07-29 14:59:50|11643.85|11643.85|11645.03|11645.03|11645.03|11645.03|11643.85|11643.85|0
1627570800000|2021-07-29 15:00:00|11644.4|11644.4|11644.4|11644.4|11644.4|11644.4|11644.4|11644.4|0
1627570820000|2021-07-29 15:00:20|11643.67|11643.67|11643.67|11643.67|11643.67|11643.67|11643.67|11643.67|0
1627570830000|2021-07-29 15:00:30|11641.9|11641.9|11641.9|11641.9|11642.49|11642.49|11641.9|11641.9|0
1627570860000|2021-07-29 15:01:00|11643.08|11643.08|11643.67|11643.67|11643.67|11643.67|11643.08|11643.08|0
1627570870000|2021-07-29 15:01:10|11643.08|11643.08|11643.08|11643.08|11643.08|11643.08|11643.08|11643.08|0
1627570880000|2021-07-29 15:01:20|11643.67|11643.67|11643.67|11643.67|11643.67|11643.67|11643.67|11643.67|0
1627570890000|2021-07-29 15:01:30|11642.55|11642.55|11642.55|11642.55|11642.55|11642.55|11642.55|11642.55|0
1627570930000|2021-07-29 15:02:10|11643.03|11643.03|11642.55|11642.55|11643.03|11643.03|11642.55|11642.55|0
1627570950000|2021-07-29 15:02:30|11640.96|11640.96|11639.84|11639.84|11640.96|11640.96|11639.84|11639.84|0
1627570960000|2021-07-29 15:02:40|11639.36|11639.36|11639.36|11639.36|11639.36|11639.36|11639.36|11639.36|0
1627570970000|2021-07-29 15:02:50|11638.77|11638.77|11638.29|11638.29|11638.77|11638.77|11637.32|11637.32|0
1627571020000|2021-07-29 15:03:40|11637.57|11637.57|11636.85|11636.85|11637.57|11637.57|11636.85|11636.85|0
1627571030000|2021-07-29 15:03:50|11635.27|11635.27|11636.23|11636.23|11636.23|11636.23|11635.27|11635.27|0
1627571040000|2021-07-29 15:04:00|11635.52|11635.52|11637.1|11637.1|11638.69|11638.69|11635.52|11635.52|0
1627571050000|2021-07-29 15:04:10|11637.59|11637.59|11638.07|11638.07|11638.07|11638.07|11637.59|11637.59|0
1627571060000|2021-07-29 15:04:20|11636.96|11636.96|11636.96|11636.96|11636.96|11636.96|11636.96|11636.96|0
1627571070000|2021-07-29 15:04:30|11637.67|11637.67|11637.67|11637.67|11637.67|11637.67|11637.67|11637.67|0
1627571090000|2021-07-29 15:04:50|11638.26|11638.26|11638.98|11638.98|11638.98|11638.98|11638.26|11638.26|0
1627571130000|2021-07-29 15:05:30|11640.43|11640.43|11640.43|11640.43|11640.43|11640.43|11640.43|11640.43|0
1627571140000|2021-07-29 15:05:40|11641.02|11641.02|11640.05|11640.05|11641.02|11641.02|11639.83|11639.83|0
1627571170000|2021-07-29 15:06:10|11640.78|11640.78|11640.05|11640.05|11641.51|11641.51|11640.05|11640.05|0
1627571180000|2021-07-29 15:06:20|11639.34|11639.34|11639.34|11639.34|11639.34|11639.34|11639.34|11639.34|0
1627571190000|2021-07-29 15:06:30|11640.8|11640.8|11640.8|11640.8|11640.8|11640.8|11640.8|11640.8|0
1627571200000|2021-07-29 15:06:40|11641.53|11641.53|11641.53|11641.53|11641.53|11641.53|11641.53|11641.53|0
1627571220000|2021-07-29 15:07:00|11642.16|11642.16|11642.16|11642.16|11642.16|11642.16|11642.16|11642.16|0
1627571230000|2021-07-29 15:07:10|11641.68|11641.68|11641.68|11641.68|11641.68|11641.68|11641.68|11641.68|0
1627571240000|2021-07-29 15:07:20|11640.95|11640.95|11641.68|11641.68|11641.68|11641.68|11640.95|11640.95|0
1627571260000|2021-07-29 15:07:40|11640.49|11640.49|11640.49|11640.49|11640.49|11640.49|11640.49|11640.49|0
1627571270000|2021-07-29 15:07:50|11641.22|11641.22|11641.22|11641.22|11641.22|11641.22|11641.22|11641.22|0
1627571280000|2021-07-29 15:08:00|11641.71|11641.71|11641.71|11641.71|11641.71|11641.71|11641.71|11641.71|0
1627571290000|2021-07-29 15:08:10|11642.43|11642.43|11642.43|11642.43|11642.43|11642.43|11642.43|11642.43|0
1627571340000|2021-07-29 15:09:00|11641.71|11641.71|11641.71|11641.71|11641.71|11641.71|11641.71|11641.71|0
1627571400000|2021-07-29 15:10:00|11642.19|11642.19|11642.19|11642.19|11642.19|11642.19|11642.19|11642.19|0
1627571410000|2021-07-29 15:10:10|11641.46|11641.46|11641.46|11641.46|11641.46|11641.46|11641.46|11641.46|0
1627571420000|2021-07-29 15:10:20|11640.98|11640.98|11640.98|11640.98|11640.98|11640.98|11640.98|11640.98|0
1627571450000|2021-07-29 15:10:50|11640.49|11640.49|11640.49|11640.49|11640.49|11640.49|11640.49|11640.49|0
1627571460000|2021-07-29 15:11:00|11638.91|11638.91|11640.84|11640.84|11640.84|11640.84|11638.91|11638.91|0
1627571480000|2021-07-29 15:11:20|11639.87|11639.87|11639.87|11639.87|11639.87|11639.87|11639.87|11639.87|0
1627571490000|2021-07-29 15:11:30|11641.46|11641.46|11644.31|11644.31|11644.31|11644.31|11641.46|11641.46|0
1627571500000|2021-07-29 15:11:40|11643.68|11643.68|11643.68|11643.68|11643.68|11643.68|11643.68|11643.68|0
1627571530000|2021-07-29 15:12:10|11642.09|11642.09|11642.09|11642.09|11642.09|11642.09|11642.09|11642.09|0
1627571540000|2021-07-29 15:12:20|11642.57|11642.57|11642.57|11642.57|11642.57|11642.57|11642.57|11642.57|0
1627571550000|2021-07-29 15:12:30|11643.3|11643.3|11643.3|11643.3|11643.3|11643.3|11643.3|11643.3|0
1627571570000|2021-07-29 15:12:50|11642.82|11642.82|11641.23|11641.23|11642.82|11642.82|11641.23|11641.23|0
1627571580000|2021-07-29 15:13:00|11640.52|11640.52|11640.52|11640.52|11640.52|11640.52|11640.52|11640.52|0
1627571610000|2021-07-29 15:13:30|11642.1|11642.1|11642.1|11642.1|11642.1|11642.1|11642.1|11642.1|0
1627571630000|2021-07-29 15:13:50|11641.51|11641.51|11641.51|11641.51|11641.51|11641.51|11641.51|11641.51|0
1627571640000|2021-07-29 15:14:00|11642.15|11642.15|11642.15|11642.15|11642.15|11642.15|11642.15|11642.15|0
1627571650000|2021-07-29 15:14:10|11643.26|11643.26|11640.86|11640.86|11643.26|11643.26|11640.86|11640.86|0
1627571660000|2021-07-29 15:14:20|11641.97|11641.97|11642.61|11642.61|11642.61|11642.61|11641.97|11641.97|0
1627571680000|2021-07-29 15:14:40|11642.12|11642.12|11642.12|11642.12|11642.12|11642.12|11642.12|11642.12|0
1627571690000|2021-07-29 15:14:50|11642.61|11642.61|11642.61|11642.61|11642.61|11642.61|11642.61|11642.61|0
1627571700000|2021-07-29 15:15:00|11643.09|11643.09|11643.57|11643.57|11643.57|11643.57|11643.09|11643.09|0
1627571730000|2021-07-29 15:15:30|11640.4|11640.4|11640.4|11640.4|11640.4|11640.4|11640.4|11640.4|0
1627571750000|2021-07-29 15:15:50|11641.11|11641.11|11642.7|11642.7|11642.7|11642.7|11641.11|11641.11|0
1627571760000|2021-07-29 15:16:00|11643.18|11643.18|11644.15|11644.15|11644.15|11644.15|11643.18|11643.18|0
1627571770000|2021-07-29 15:16:10|11645.27|11645.27|11647.98|11647.98|11647.98|11647.98|11645.27|11645.27|0
1627571800000|2021-07-29 15:16:40|11648.46|11648.46|11648.46|11648.46|11648.46|11648.46|11648.46|11648.46|0
1627571840000|2021-07-29 15:17:20|11647.98|11647.98|11647.49|11647.49|11647.98|11647.98|11647.49|11647.49|0
1627571850000|2021-07-29 15:17:30|11648.21|11648.21|11648.21|11648.21|11648.21|11648.21|11648.21|11648.21|0
1627571860000|2021-07-29 15:17:40|11646.62|11646.62|11645.04|11645.04|11646.62|11646.62|11645.04|11645.04|0
1627571870000|2021-07-29 15:17:50|11644.07|11644.07|11644.07|11644.07|11644.07|11644.07|11644.07|11644.07|0
1627571880000|2021-07-29 15:18:00|11647.24|11647.24|11647.24|11647.24|11647.24|11647.24|11647.24|11647.24|0
1627571890000|2021-07-29 15:18:10|11648.37|11648.37|11648.37|11648.37|11648.37|11648.37|11648.37|11648.37|0
1627571940000|2021-07-29 15:19:00|11648.85|11648.85|11649.96|11649.96|11649.96|11649.96|11648.85|11648.85|0
1627571950000|2021-07-29 15:19:10|11649.48|11649.48|11649.48|11649.48|11649.48|11649.48|11649.48|11649.48|0
1627571970000|2021-07-29 15:19:30|11650.6|11650.6|11649.01|11649.01|11650.6|11650.6|11649.01|11649.01|0
1627571980000|2021-07-29 15:19:40|11649.74|11649.74|11651.33|11651.33|11651.33|11651.33|11649.74|11649.74|0
1627571990000|2021-07-29 15:19:50|11650.21|11650.21|11650.21|11650.21|11650.21|11650.21|11650.21|11650.21|0
1627572000000|2021-07-29 15:20:00|11650.69|11650.69|11650.69|11650.69|11650.69|11650.69|11650.69|11650.69|0
1627572020000|2021-07-29 15:20:20|11652.27|11652.27|11652.27|11652.27|11652.27|11652.27|11652.27|11652.27|0
1627572050000|2021-07-29 15:20:50|11652.76|11652.76|11652.76|11652.76|11652.76|11652.76|11652.76|11652.76|0
1627572070000|2021-07-29 15:21:10|11652.27|11652.27|11652.27|11652.27|11652.27|11652.27|11652.27|11652.27|0
1627572100000|2021-07-29 15:21:40|11651.64|11651.64|11651.64|11651.64|11651.64|11651.64|11651.64|11651.64|0
1627572120000|2021-07-29 15:22:00|11650.06|11650.06|11647.51|11647.51|11650.06|11650.06|11647.51|11647.51|0
1627572140000|2021-07-29 15:22:20|11646.39|11646.39|11648.1|11648.1|11648.1|11648.1|11646.39|11646.39|0
1627572160000|2021-07-29 15:22:40|11646.99|11646.99|11648.1|11648.1|11648.1|11648.1|11646.99|11646.99|0
1627572170000|2021-07-29 15:22:50|11647.61|11647.61|11644.92|11644.92|11647.61|11647.61|11644.44|11644.44|0
1627572180000|2021-07-29 15:23:00|11644.21|11644.21|11643.73|11643.73|11644.21|11644.21|11643.73|11643.73|0
1627572190000|2021-07-29 15:23:10|11643.09|11643.09|11641.09|11641.09|11643.09|11643.09|11641.09|11641.09|0
1627572200000|2021-07-29 15:23:20|11640.37|11640.37|11640.37|11640.37|11640.37|11640.37|11640.37|11640.37|0
1627572210000|2021-07-29 15:23:30|11638.79|11638.79|11638.79|11638.79|11638.79|11638.79|11638.79|11638.79|0
1627572230000|2021-07-29 15:23:50|11638.3|11638.3|11638.3|11638.3|11638.3|11638.3|11638.3|11638.3|0
1627572240000|2021-07-29 15:24:00|11639.89|11639.89|11639.89|11639.89|11639.89|11639.89|11639.89|11639.89|0
1627572250000|2021-07-29 15:24:10|11638.3|11638.3|11638.79|11638.79|11638.79|11638.79|11638.3|11638.3|0
1627572270000|2021-07-29 15:24:30|11637.2|11637.2|11636.24|11636.24|11637.2|11637.2|11636.24|11636.24|0
1627572280000|2021-07-29 15:24:40|11635.75|11635.75|11635.75|11635.75|11635.75|11635.75|11635.75|11635.75|0
1627572290000|2021-07-29 15:24:50|11637.34|11637.34|11637.82|11637.82|11637.82|11637.82|11637.34|11637.34|0
1627572300000|2021-07-29 15:25:00|11637.34|11637.34|11637.34|11637.34|11637.34|11637.34|11637.34|11637.34|0
1627572310000|2021-07-29 15:25:10|11636.86|11636.86|11638.07|11638.07|11638.07|11638.07|11636.86|11636.86|0
1627572320000|2021-07-29 15:25:20|11639.25|11639.25|11638.29|11638.29|11639.25|11639.25|11638.29|11638.29|0
1627572330000|2021-07-29 15:25:30|11636.7|11636.7|11636.7|11636.7|11636.7|11636.7|11636.7|11636.7|0
1627572340000|2021-07-29 15:25:40|11637.97|11637.97|11637.97|11637.97|11637.97|11637.97|11637.97|11637.97|0
1627572360000|2021-07-29 15:26:00|11638.45|11638.45|11636.21|11636.21|11638.45|11638.45|11636.21|11636.21|0
1627572380000|2021-07-29 15:26:20|11635.24|11635.24|11635.24|11635.24|11635.24|11635.24|11635.24|11635.24|0
1627572410000|2021-07-29 15:26:50|11634.51|11634.51|11633.92|11633.92|11634.99|11634.99|11633.92|11633.92|0
1627572420000|2021-07-29 15:27:00|11633.44|11633.44|11633.44|11633.44|11635.04|11635.04|11633.44|11633.44|0
1627572480000|2021-07-29 15:28:00|11633.92|11633.92|11633.92|11633.92|11633.92|11633.92|11633.92|11633.92|0
1627572490000|2021-07-29 15:28:10|11633.44|11633.44|11636.01|11636.01|11636.01|11636.01|11632.96|11632.96|0
1627572500000|2021-07-29 15:28:20|11634.56|11634.56|11638.46|11638.46|11638.46|11638.46|11634.56|11634.56|0
1627572510000|2021-07-29 15:28:30|11637.73|11637.73|11637.73|11637.73|11637.73|11637.73|11637.73|11637.73|0
1627572520000|2021-07-29 15:28:40|11636.77|11636.77|11636.77|11636.77|11636.77|11636.77|11636.77|11636.77|0
1627572530000|2021-07-29 15:28:50|11637.25|11637.25|11637.25|11637.25|11637.25|11637.25|11637.25|11637.25|0
1627572540000|2021-07-29 15:29:00|11635.98|11635.98|11636.47|11636.47|11636.47|11636.47|11635.5|11635.5|0
1627572560000|2021-07-29 15:29:20|11634.88|11634.88|11634.88|11634.88|11634.88|11634.88|11634.88|11634.88|0
1627572570000|2021-07-29 15:29:30|11634.4|11634.4|11636.25|11636.25|11637.21|11637.21|11634.26|11634.26|0
1627572580000|2021-07-29 15:29:40|11636.73|11636.73|11636.89|11636.89|11636.89|11636.89|11633.68|11633.68|0
1627572590000|2021-07-29 15:29:50|11635.44|11635.44|11634.94|11634.94|11638.23|11638.23|11633.76|11633.76|0
1627629310000|2021-07-30 07:15:10|11600.58|11600.58|11599.46|11599.46|11600.58|11600.58|11599.46|11599.46|0
1627629320000|2021-07-30 07:15:20|11594.7|11594.7|11594.7|11594.7|11594.7|11594.7|11594.7|11594.7|0
1627629330000|2021-07-30 07:15:30|11591.8|11591.8|11591.8|11591.8|11591.8|11591.8|11591.8|11591.8|0
1627629340000|2021-07-30 07:15:40|11588.63|11588.63|11584|11584|11588.63|11588.63|11584|11584|0
1627629360000|2021-07-30 07:16:00|11588.76|11588.76|11588.57|11588.57|11591.93|11591.93|11588.57|11588.57|0
1627629370000|2021-07-30 07:16:10|11591.74|11591.74|11591.74|11591.74|11591.74|11591.74|11591.74|11591.74|0
1627629390000|2021-07-30 07:16:30|11593.33|11593.33|11587.72|11587.72|11593.33|11593.33|11587.72|11587.72|0
1627629420000|2021-07-30 07:17:00|11586.6|11586.6|11586.12|11586.12|11587.08|11587.08|11586.12|11586.12|0
1627629430000|2021-07-30 07:17:10|11586.6|11586.6|11586.6|11586.6|11586.6|11586.6|11586.6|11586.6|0
1627629440000|2021-07-30 07:17:20|11587.08|11587.08|11591.84|11591.84|11591.84|11591.84|11587.08|11587.08|0
1627629450000|2021-07-30 07:17:30|11592.8|11592.8|11592.8|11592.8|11592.8|11592.8|11592.8|11592.8|0
1627629460000|2021-07-30 07:17:40|11591.84|11591.84|11590.72|11590.72|11591.84|11591.84|11589.6|11589.6|0
1627629480000|2021-07-30 07:18:00|11588.47|11588.47|11585.11|11585.11|11588.47|11588.47|11585.11|11585.11|0
1627629500000|2021-07-30 07:18:20|11586.08|11586.08|11588|11588|11588|11588|11586.08|11586.08|0
1627629510000|2021-07-30 07:18:30|11588.72|11588.72|11588.72|11588.72|11588.72|11588.72|11588.72|11588.72|0
1627629540000|2021-07-30 07:19:00|11587.6|11587.6|11587.6|11587.6|11587.6|11587.6|11587.6|11587.6|0
1627629550000|2021-07-30 07:19:10|11584.23|11584.23|11584.23|11584.23|11584.23|11584.23|11584.23|11584.23|0
1627629560000|2021-07-30 07:19:20|11583.11|11583.11|11583.11|11583.11|11583.11|11583.11|11583.11|11583.11|0
1627629600000|2021-07-30 07:20:00|11594.22|11594.22|11595.66|11595.66|11595.66|11595.66|11594.22|11594.22|0
1627629660000|2021-07-30 07:21:00|11594.54|11594.54|11592.3|11592.3|11594.54|11594.54|11592.3|11592.3|0
1627629670000|2021-07-30 07:21:10|11591.18|11591.18|11593.42|11593.42|11593.42|11593.42|11591.18|11591.18|0
1627629690000|2021-07-30 07:21:30|11587.81|11587.81|11586.1|11586.1|11589.27|11589.27|11586.1|11586.1|0
1627629730000|2021-07-30 07:22:10|11584.17|11584.17|11579.63|11579.63|11584.17|11584.17|11576.46|11576.46|0
1627629740000|2021-07-30 07:22:20|11576.26|11576.26|11578.52|11578.52|11579.64|11579.64|11576.26|11576.26|0
1627629750000|2021-07-30 07:22:30|11577.4|11577.4|11577.4|11577.4|11577.4|11577.4|11577.4|11577.4|0
1627629770000|2021-07-30 07:22:50|11575.15|11575.15|11575.15|11575.15|11575.15|11575.15|11575.15|11575.15|0
1627629780000|2021-07-30 07:23:00|11572.79|11572.79|11567.71|11567.71|11572.79|11572.79|11566.59|11566.59|0
1627629790000|2021-07-30 07:23:10|11566.53|11566.53|11567.12|11567.12|11567.12|11567.12|11566.53|11566.53|0
1627629810000|2021-07-30 07:23:30|11561.51|11561.51|11561.51|11561.51|11561.51|11561.51|11561.51|11561.51|0
1627629820000|2021-07-30 07:23:40|11562.48|11562.48|11565.85|11565.85|11565.85|11565.85|11562.48|11562.48|0
1627629830000|2021-07-30 07:23:50|11567.78|11567.78|11564.86|11564.86|11567.78|11567.78|11564.86|11564.86|0
1627629840000|2021-07-30 07:24:00|11563.09|11563.09|11561.16|11561.16|11563.09|11563.09|11561.16|11561.16|0
1627629850000|2021-07-30 07:24:10|11560.68|11560.68|11560.68|11560.68|11560.68|11560.68|11560.68|11560.68|0
1627629860000|2021-07-30 07:24:20|11567.02|11567.02|11565.9|11565.9|11567.02|11567.02|11565.9|11565.9|0
1627629870000|2021-07-30 07:24:30|11565.31|11565.31|11565.31|11565.31|11565.31|11565.31|11565.31|11565.31|0
1627629900000|2021-07-30 07:25:00|11569.8|11569.8|11569.8|11569.8|11577.64|11577.64|11569.8|11569.8|0
1627629910000|2021-07-30 07:25:10|11565.04|11565.04|11564.56|11564.56|11565.04|11565.04|11562.63|11562.63|0
1627629960000|2021-07-30 07:26:00|11562.97|11562.97|11562.97|11562.97|11562.97|11562.97|11562.97|11562.97|0
1627629970000|2021-07-30 07:26:10|11563.7|11563.7|11563.7|11563.7|11563.7|11563.7|11563.7|11563.7|0
1627630020000|2021-07-30 07:27:00|11555.85|11555.85|11551.63|11551.63|11558.35|11558.35|11551.63|11551.63|0
1627630030000|2021-07-30 07:27:10|11556.11|11556.11|11560.6|11560.6|11560.6|11560.6|11556.11|11556.11|0
1627630060000|2021-07-30 07:27:40|11562.79|11562.79|11561.23|11561.23|11563.64|11563.64|11561.23|11561.23|0
1627630070000|2021-07-30 07:27:50|11561.71|11561.71|11563.41|11563.41|11563.41|11563.41|11561.23|11561.23|0
1627630080000|2021-07-30 07:28:00|11561.96|11561.96|11551.87|11551.87|11561.96|11561.96|11551.87|11551.87|0
1627630090000|2021-07-30 07:28:10|11551.39|11551.39|11550.2|11550.2|11551.39|11551.39|11550.2|11550.2|0
1627630110000|2021-07-30 07:28:30|11548.62|11548.62|11548.62|11548.62|11548.62|11548.62|11548.14|11548.14|0
1627630130000|2021-07-30 07:28:50|11550.2|11550.2|11550.2|11550.2|11550.2|11550.2|11550.2|11550.2|0
1627630140000|2021-07-30 07:29:00|11549.47|11549.47|11550.75|11550.75|11550.75|11550.75|11548.51|11548.51|0
1627630150000|2021-07-30 07:29:10|11549.63|11549.63|11549.63|11549.63|11549.63|11549.63|11549.63|11549.63|0
1627630160000|2021-07-30 07:29:20|11547.7|11547.7|11547.7|11547.7|11547.7|11547.7|11547.7|11547.7|0
1627630190000|2021-07-30 07:29:50|11549.29|11549.29|11549.29|11549.29|11549.29|11549.29|11549.29|11549.29|0
1627630200000|2021-07-30 07:30:00|11548.81|11548.81|11549.52|11549.52|11550.25|11550.25|11548.81|11548.81|0
1627630210000|2021-07-30 07:30:10|11542.8|11542.8|11547.76|11547.76|11547.76|11547.76|11542.8|11542.8|0
1627630220000|2021-07-30 07:30:20|11548.95|11548.95|11548.95|11548.95|11548.95|11548.95|11548.95|11548.95|0
1627630230000|2021-07-30 07:30:30|11551.19|11551.19|11552.15|11552.15|11552.15|11552.15|11551.19|11551.19|0
1627630260000|2021-07-30 07:31:00|11556.91|11556.91|11558.5|11558.5|11558.5|11558.5|11556.91|11556.91|0
1627630320000|2021-07-30 07:32:00|11564.1|11564.1|11564.1|11564.1|11564.1|11564.1|11564.1|11564.1|0
1627630350000|2021-07-30 07:32:30|11565.69|11565.69|11565.69|11565.69|11565.69|11565.69|11565.69|11565.69|0
1627630360000|2021-07-30 07:32:40|11570.45|11570.45|11572.38|11572.38|11572.38|11572.38|11570.45|11570.45|0
1627630370000|2021-07-30 07:32:50|11573.83|11573.83|11575.14|11575.14|11575.14|11575.14|11573.83|11573.83|0
1627630400000|2021-07-30 07:33:20|11572.9|11572.9|11572.9|11572.9|11572.9|11572.9|11572.9|11572.9|0
1627630410000|2021-07-30 07:33:30|11573.49|11573.49|11573.49|11573.49|11573.49|11573.49|11573.49|11573.49|0
1627630440000|2021-07-30 07:34:00|11570.32|11570.32|11571.9|11571.9|11571.9|11571.9|11570.32|11570.32|0
1627630450000|2021-07-30 07:34:10|11572.39|11572.39|11570.94|11570.94|11572.39|11572.39|11570.94|11570.94|0
1627630460000|2021-07-30 07:34:20|11571.42|11571.42|11571.42|11571.42|11571.42|11571.42|11571.42|11571.42|0
1627630490000|2021-07-30 07:34:50|11562.05|11562.05|11561.33|11561.33|11562.05|11562.05|11561.33|11561.33|0
1627630500000|2021-07-30 07:35:00|11564.5|11564.5|11564.5|11564.5|11564.5|11564.5|11564.5|11564.5|0
1627630520000|2021-07-30 07:35:20|11563.04|11563.04|11562.56|11562.56|11563.04|11563.04|11562.56|11562.56|0
1627630530000|2021-07-30 07:35:30|11560.15|11560.15|11561.11|11561.11|11561.11|11561.11|11560.15|11560.15|0
1627630550000|2021-07-30 07:35:50|11561.84|11561.84|11561.84|11561.84|11561.84|11561.84|11561.84|11561.84|0
1627630560000|2021-07-30 07:36:00|11562.96|11562.96|11566.7|11566.7|11566.7|11566.7|11562.96|11562.96|0
1627630570000|2021-07-30 07:36:10|11566.1|11566.1|11566.1|11566.1|11566.1|11566.1|11566.1|11566.1|0
1627630580000|2021-07-30 07:36:20|11567.53|11567.53|11569.46|11569.46|11569.46|11569.46|11567.53|11567.53|0
1627630640000|2021-07-30 07:37:20|11571.71|11571.71|11571.71|11571.71|11571.71|11571.71|11571.71|11571.71|0
1627630660000|2021-07-30 07:37:40|11570.12|11570.12|11570.12|11570.12|11570.12|11570.12|11570.12|11570.12|0
1627630670000|2021-07-30 07:37:50|11568.53|11568.53|11568.53|11568.53|11568.53|11568.53|11568.53|11568.53|0
1627630690000|2021-07-30 07:38:10|11557.42|11557.42|11557.42|11557.42|11557.42|11557.42|11557.42|11557.42|0
1627630710000|2021-07-30 07:38:30|11556.71|11556.71|11556.71|11556.71|11556.71|11556.71|11556.71|11556.71|0
1627630730000|2021-07-30 07:38:50|11558.29|11558.29|11558.77|11558.77|11558.77|11558.77|11558.29|11558.29|0
1627630750000|2021-07-30 07:39:10|11561.95|11561.95|11563.53|11563.53|11563.53|11563.53|11561.95|11561.95|0
1627630810000|2021-07-30 07:40:10|11560.17|11560.17|11560.17|11560.17|11560.17|11560.17|11560.17|11560.17|0
1627630830000|2021-07-30 07:40:30|11558.58|11558.58|11557|11557|11558.58|11558.58|11557|11557|0
1627630840000|2021-07-30 07:40:40|11556.51|11556.51|11553.93|11553.93|11556.51|11556.51|11553.93|11553.93|0
1627630900000|2021-07-30 07:41:40|11552.35|11552.35|11552.35|11552.35|11552.35|11552.35|11552.35|11552.35|0
1627630910000|2021-07-30 07:41:50|11553.47|11553.47|11553.47|11553.47|11553.47|11553.47|11553.47|11553.47|0
1627630950000|2021-07-30 07:42:30|11554.43|11554.43|11554.92|11554.92|11554.92|11554.92|11554.43|11554.43|0
1627630960000|2021-07-30 07:42:40|11553.47|11553.47|11553.47|11553.47|11553.47|11553.47|11553.47|11553.47|0
1627630980000|2021-07-30 07:43:00|11554.43|11554.43|11554.43|11554.43|11554.43|11554.43|11554.43|11554.43|0
1627631000000|2021-07-30 07:43:20|11556.36|11556.36|11558.43|11558.43|11558.43|11558.43|11556.36|11556.36|0
1627631010000|2021-07-30 07:43:30|11560.02|11560.02|11561.14|11561.14|11561.14|11561.14|11560.02|11560.02|0
1627631040000|2021-07-30 07:44:00|11561.85|11561.85|11561.85|11561.85|11561.85|11561.85|11561.85|11561.85|0
1627631100000|2021-07-30 07:45:00|11559.61|11559.61|11559.61|11559.61|11559.61|11559.61|11559.61|11559.61|0
1627631110000|2021-07-30 07:45:10|11558.65|11558.65|11558.05|11558.05|11558.65|11558.65|11558.05|11558.05|0
1627631120000|2021-07-30 07:45:20|11557.57|11557.57|11555.05|11555.05|11557.57|11557.57|11555.05|11555.05|0
1627631130000|2021-07-30 07:45:30|11552.69|11552.69|11552.69|11552.69|11552.69|11552.69|11552.69|11552.69|0
1627631150000|2021-07-30 07:45:50|11552.2|11552.2|11552.2|11552.2|11552.2|11552.2|11552.2|11552.2|0
1627631160000|2021-07-30 07:46:00|11555.57|11555.57|11556.03|11556.03|11556.03|11556.03|11555.57|11555.57|0
1627631170000|2021-07-30 07:46:10|11557.15|11557.15|11557.15|11557.15|11557.15|11557.15|11557.15|11557.15|0
1627631180000|2021-07-30 07:46:20|11558.28|11558.28|11565.27|11565.27|11565.27|11565.27|11558.28|11558.28|0
1627631250000|2021-07-30 07:47:30|11568.16|11568.16|11570.41|11570.41|11570.41|11570.41|11568.16|11568.16|0
1627631280000|2021-07-30 07:48:00|11571.53|11571.53|11571.53|11571.53|11571.53|11571.53|11571.53|11571.53|0
1627631320000|2021-07-30 07:48:40|11572.65|11572.65|11572.65|11572.65|11572.65|11572.65|11572.65|11572.65|0
1627631330000|2021-07-30 07:48:50|11573.61|11573.61|11573.61|11573.61|11573.61|11573.61|11573.61|11573.61|0
1627631340000|2021-07-30 07:49:00|11575.04|11575.04|11575.04|11575.04|11575.04|11575.04|11575.04|11575.04|0
1627631350000|2021-07-30 07:49:10|11581.39|11581.39|11581.39|11581.39|11581.39|11581.39|11581.39|11581.39|0
1627631430000|2021-07-30 07:50:30|11583.75|11583.75|11582.57|11582.57|11583.75|11583.75|11582.57|11582.57|0
1627631440000|2021-07-30 07:50:40|11581.39|11581.39|11581.39|11581.39|11581.39|11581.39|11581.39|11581.39|0
1627631470000|2021-07-30 07:51:10|11578.98|11578.98|11578.98|11578.98|11578.98|11578.98|11578.98|11578.98|0
1627631510000|2021-07-30 07:51:50|11577.2|11577.2|11575.43|11575.43|11577.2|11577.2|11575.43|11575.43|0
1627631530000|2021-07-30 07:52:10|11573.84|11573.84|11569.4|11569.4|11573.84|11573.84|11569.4|11569.4|0
1627631550000|2021-07-30 07:52:30|11567.81|11567.81|11567.81|11567.81|11567.81|11567.81|11567.81|11567.81|0
1627631580000|2021-07-30 07:53:00|11570.18|11570.18|11570.18|11570.18|11570.18|11570.18|11570.18|11570.18|0
1627631590000|2021-07-30 07:53:10|11570.66|11570.66|11573.4|11573.4|11574.36|11574.36|11570.66|11570.66|0
1627631600000|2021-07-30 07:53:20|11574.13|11574.13|11574.13|11574.13|11574.13|11574.13|11574.13|11574.13|0
1627631610000|2021-07-30 07:53:30|11577.3|11577.3|11578.75|11578.75|11578.75|11578.75|11577.3|11577.3|0
1627631680000|2021-07-30 07:54:40|11580.33|11580.33|11580.33|11580.33|11580.33|11580.33|11580.33|11580.33|0
1627631700000|2021-07-30 07:55:00|11583.7|11583.7|11585.94|11585.94|11585.94|11585.94|11583.7|11583.7|0
1627631720000|2021-07-30 07:55:20|11584.97|11584.97|11584.97|11584.97|11584.97|11584.97|11584.97|11584.97|0
1627631730000|2021-07-30 07:55:30|11586.43|11586.43|11586.43|11586.43|11586.43|11586.43|11586.43|11586.43|0
1627631770000|2021-07-30 07:56:10|11587.55|11587.55|11584.85|11584.85|11587.55|11587.55|11584.85|11584.85|0
1627631780000|2021-07-30 07:56:20|11582.32|11582.32|11582.32|11582.32|11582.32|11582.32|11582.32|11582.32|0
1627631800000|2021-07-30 07:56:40|11583.44|11583.44|11583.44|11583.44|11583.44|11583.44|11583.44|11583.44|0
1627631810000|2021-07-30 07:56:50|11581.2|11581.2|11581.2|11581.2|11581.2|11581.2|11581.2|11581.2|0
1627631830000|2021-07-30 07:57:10|11582.63|11582.63|11582.63|11582.63|11582.63|11582.63|11582.63|11582.63|0
1627631840000|2021-07-30 07:57:20|11581.51|11581.51|11581.51|11581.51|11581.51|11581.51|11581.51|11581.51|0
1627631880000|2021-07-30 07:58:00|11583.75|11583.75|11585.33|11585.33|11586.92|11586.92|11583.75|11583.75|0
1627631910000|2021-07-30 07:58:30|11585.93|11585.93|11584.34|11584.34|11585.93|11585.93|11584.34|11584.34|0
1627631920000|2021-07-30 07:58:40|11586.58|11586.58|11585.46|11585.46|11586.58|11586.58|11585.46|11585.46|0
1627631990000|2021-07-30 07:59:50|11586.19|11586.19|11586.19|11586.19|11586.19|11586.19|11586.19|11586.19|0
1627632040000|2021-07-30 08:00:40|11587.78|11587.78|11587.78|11587.78|11587.78|11587.78|11587.78|11587.78|0
1627632050000|2021-07-30 08:00:50|11588.26|11588.26|11590.33|11590.33|11590.33|11590.33|11587.78|11587.78|0
1627632060000|2021-07-30 08:01:00|11590.81|11590.81|11590.81|11590.81|11590.81|11590.81|11590.81|11590.81|0
1627632070000|2021-07-30 08:01:10|11591.4|11591.4|11591.88|11591.88|11591.88|11591.88|11591.4|11591.4|0
1627632100000|2021-07-30 08:01:40|11594.12|11594.12|11594.12|11594.12|11594.12|11594.12|11594.12|11594.12|0
1627632140000|2021-07-30 08:02:20|11594.84|11594.84|11594.12|11594.12|11594.84|11594.84|11594.12|11594.12|0
1627632150000|2021-07-30 08:02:30|11593.49|11593.49|11594.68|11594.68|11594.68|11594.68|11593.49|11593.49|0
1627632170000|2021-07-30 08:02:50|11596.26|11596.26|11596.26|11596.26|11596.26|11596.26|11596.26|11596.26|0
1627632220000|2021-07-30 08:03:40|11595.14|11595.14|11595.14|11595.14|11595.14|11595.14|11595.14|11595.14|0
1627632230000|2021-07-30 08:03:50|11594.02|11594.02|11594.02|11594.02|11594.02|11594.02|11594.02|11594.02|0
1627632260000|2021-07-30 08:04:20|11595.14|11595.14|11596.73|11596.73|11596.73|11596.73|11595.14|11595.14|0
1627632350000|2021-07-30 08:05:50|11598.65|11598.65|11598.65|11598.65|11598.65|11598.65|11598.65|11598.65|0
1627632370000|2021-07-30 08:06:10|11597.07|11597.07|11597.07|11597.07|11597.07|11597.07|11597.07|11597.07|0
1627632450000|2021-07-30 08:07:30|11600.24|11600.24|11601.83|11601.83|11601.83|11601.83|11600.24|11600.24|0
1627632490000|2021-07-30 08:08:10|11600.24|11600.24|11598.65|11598.65|11600.24|11600.24|11598.65|11598.65|0
1627632500000|2021-07-30 08:08:20|11600.11|11600.11|11598.99|11598.99|11600.11|11600.11|11598.99|11598.99|0
1627632520000|2021-07-30 08:08:40|11598.51|11598.51|11597.55|11597.55|11598.51|11598.51|11597.55|11597.55|0
1627632570000|2021-07-30 08:09:30|11599.13|11599.13|11599.13|11599.13|11599.13|11599.13|11599.13|11599.13|0
1627632590000|2021-07-30 08:09:50|11600.72|11600.72|11600.72|11600.72|11600.72|11600.72|11600.72|11600.72|0
1627632610000|2021-07-30 08:10:10|11599.13|11599.13|11600.72|11600.72|11600.72|11600.72|11599.13|11599.13|0
1627632650000|2021-07-30 08:10:50|11601.2|11601.2|11602.32|11602.32|11602.32|11602.32|11601.2|11601.2|0
1627632670000|2021-07-30 08:11:10|11601.2|11601.2|11601.2|11601.2|11601.2|11601.2|11601.2|11601.2|0
1627632680000|2021-07-30 08:11:20|11604.37|11604.37|11605.96|11605.96|11605.96|11605.96|11604.37|11604.37|0
1627632690000|2021-07-30 08:11:30|11606.44|11606.44|11606.44|11606.44|11606.44|11606.44|11606.44|11606.44|0
1627632700000|2021-07-30 08:11:40|11608.59|11608.59|11608.59|11608.59|11608.59|11608.59|11608.59|11608.59|0
1627632740000|2021-07-30 08:12:20|11610.17|11610.17|11610.17|11610.17|11610.17|11610.17|11610.17|11610.17|0
1627632770000|2021-07-30 08:12:50|11610.9|11610.9|11610.9|11610.9|11610.9|11610.9|11610.9|11610.9|0
1627632800000|2021-07-30 08:13:20|11611.38|11611.38|11616.97|11616.97|11616.97|11616.97|11611.38|11611.38|0
1627632860000|2021-07-30 08:14:20|11617.7|11617.7|11617.7|11617.7|11617.7|11617.7|11617.7|11617.7|0
1627632900000|2021-07-30 08:15:00|11619.63|11619.63|11620.11|11620.11|11620.11|11620.11|11619.63|11619.63|0
1627632920000|2021-07-30 08:15:20|11620.7|11620.7|11619.58|11619.58|11620.7|11620.7|11619.58|11619.58|0
1627632930000|2021-07-30 08:15:30|11620.06|11620.06|11620.66|11620.66|11620.66|11620.66|11620.06|11620.06|0
1627632960000|2021-07-30 08:16:00|11625.41|11625.41|11625.9|11625.9|11625.9|11625.9|11625.41|11625.41|0
1627632990000|2021-07-30 08:16:30|11627.33|11627.33|11627.33|11627.33|11627.33|11627.33|11627.33|11627.33|0
1627633030000|2021-07-30 08:17:10|11628.76|11628.76|11628.76|11628.76|11628.76|11628.76|11628.76|11628.76|0
1627633040000|2021-07-30 08:17:20|11630.22|11630.22|11630.22|11630.22|11630.22|11630.22|11630.22|11630.22|0
1627633050000|2021-07-30 08:17:30|11632.46|11632.46|11632.46|11632.46|11632.46|11632.46|11632.46|11632.46|0
1627633070000|2021-07-30 08:17:50|11635.63|11635.63|11635.63|11635.63|11635.63|11635.63|11635.63|11635.63|0
1627633120000|2021-07-30 08:18:40|11637.08|11637.08|11635.63|11635.63|11637.08|11637.08|11635.63|11635.63|0
1627633170000|2021-07-30 08:19:30|11634.51|11634.51|11634.51|11634.51|11634.51|11634.51|11634.51|11634.51|0
1627633200000|2021-07-30 08:20:00|11635.63|11635.63|11635.63|11635.63|11635.63|11635.63|11635.63|11635.63|0
1627633220000|2021-07-30 08:20:20|11636.36|11636.36|11636.36|11636.36|11636.36|11636.36|11636.36|11636.36|0
1627633230000|2021-07-30 08:20:30|11637.09|11637.09|11637.09|11637.09|11637.09|11637.09|11637.09|11637.09|0
1627633260000|2021-07-30 08:21:00|11635.97|11635.97|11635.97|11635.97|11635.97|11635.97|11635.97|11635.97|0
1627633290000|2021-07-30 08:21:30|11639.14|11639.14|11639.14|11639.14|11639.14|11639.14|11639.14|11639.14|0
1627633370000|2021-07-30 08:22:50|11640.26|11640.26|11640.26|11640.26|11640.26|11640.26|11640.26|11640.26|0
1627633450000|2021-07-30 08:24:10|11641.44|11641.44|11641.44|11641.44|11641.44|11641.44|11641.44|11641.44|0
1627633480000|2021-07-30 08:24:40|11640.26|11640.26|11640.26|11640.26|11640.26|11640.26|11640.26|11640.26|0
1627633510000|2021-07-30 08:25:10|11639.78|11639.78|11641.23|11641.23|11641.23|11641.23|11639.78|11639.78|0
1627633530000|2021-07-30 08:25:30|11640.74|11640.74|11639.3|11639.3|11640.74|11640.74|11639.3|11639.3|0
1627633590000|2021-07-30 08:26:30|11638.18|11638.18|11637.05|11637.05|11638.18|11638.18|11637.05|11637.05|0
1627633620000|2021-07-30 08:27:00|11636.46|11636.46|11636.46|11636.46|11636.46|11636.46|11636.46|11636.46|0
1627633670000|2021-07-30 08:27:50|11639.64|11639.64|11639.64|11639.64|11639.64|11639.64|11639.64|11639.64|0
1627633700000|2021-07-30 08:28:20|11637.39|11637.39|11637.39|11637.39|11637.39|11637.39|11637.39|11637.39|0
1627633770000|2021-07-30 08:29:30|11632.64|11632.64|11631.19|11631.19|11632.64|11632.64|11629.74|11629.74|0
1627633800000|2021-07-30 08:30:00|11630.47|11630.47|11628.87|11628.87|11630.47|11630.47|11628.87|11628.87|0
1627633810000|2021-07-30 08:30:10|11627.75|11627.75|11626.63|11626.63|11627.75|11627.75|11626.63|11626.63|0
1627633820000|2021-07-30 08:30:20|11625.51|11625.51|11625.51|11625.51|11625.51|11625.51|11625.51|11625.51|0
1627633830000|2021-07-30 08:30:30|11627.09|11627.09|11625.51|11625.51|11627.09|11627.09|11625.51|11625.51|0
1627633850000|2021-07-30 08:30:50|11626.63|11626.63|11626.63|11626.63|11626.63|11626.63|11626.63|11626.63|0
1627633870000|2021-07-30 08:31:10|11627.11|11627.11|11627.11|11627.11|11627.11|11627.11|11627.11|11627.11|0
1627633880000|2021-07-30 08:31:20|11626.14|11626.14|11626.14|11626.14|11626.14|11626.14|11626.14|11626.14|0
1627633910000|2021-07-30 08:31:50|11625.43|11625.43|11625.43|11625.43|11625.43|11625.43|11625.43|11625.43|0
1627633940000|2021-07-30 08:32:20|11624.84|11624.84|11624.84|11624.84|11624.84|11624.84|11624.84|11624.84|0
1627633950000|2021-07-30 08:32:30|11623.72|11623.72|11623.72|11623.72|11623.72|11623.72|11623.72|11623.72|0
1627633960000|2021-07-30 08:32:40|11623.13|11623.13|11620.45|11620.45|11623.13|11623.13|11620.45|11620.45|0
1627633970000|2021-07-30 08:32:50|11619.97|11619.97|11619.97|11619.97|11619.97|11619.97|11619.97|11619.97|0
1627633980000|2021-07-30 08:33:00|11618.53|11618.53|11618.53|11618.53|11618.53|11618.53|11618.53|11618.53|0
1627634040000|2021-07-30 08:34:00|11613.77|11613.77|11615.84|11615.84|11615.84|11615.84|11613.77|11613.77|0
1627634080000|2021-07-30 08:34:40|11613.59|11613.59|11613.59|11613.59|11613.59|11613.59|11613.59|11613.59|0
1627634130000|2021-07-30 08:35:30|11614.08|11614.08|11620.8|11620.8|11620.8|11620.8|11614.08|11614.08|0
1627634140000|2021-07-30 08:35:40|11621.29|11621.29|11621.29|11621.29|11621.29|11621.29|11621.29|11621.29|0
1627634160000|2021-07-30 08:36:00|11622.87|11622.87|11622.87|11622.87|11622.87|11622.87|11622.87|11622.87|0
1627634200000|2021-07-30 08:36:40|11621.29|11621.29|11621.29|11621.29|11621.29|11621.29|11621.29|11621.29|0
1627634210000|2021-07-30 08:36:50|11622.25|11622.25|11622.25|11622.25|11622.25|11622.25|11622.25|11622.25|0
1627634410000|2021-07-30 08:40:10|11621.66|11621.66|11621.66|11621.66|11621.66|11621.66|11621.66|11621.66|0
1627634430000|2021-07-30 08:40:30|11619.59|11619.59|11618|11618|11619.59|11619.59|11618|11618|0
1627634440000|2021-07-30 08:40:40|11617.52|11617.52|11617.52|11617.52|11617.52|11617.52|11617.52|11617.52|0
1627634470000|2021-07-30 08:41:10|11616.08|11616.08|11615.59|11615.59|11616.08|11616.08|11615.59|11615.59|0
1627634490000|2021-07-30 08:41:30|11615.11|11615.11|11615.11|11615.11|11615.11|11615.11|11615.11|11615.11|0
1627634500000|2021-07-30 08:41:40|11614.38|11614.38|11614.38|11614.38|11614.38|11614.38|11614.38|11614.38|0
1627634510000|2021-07-30 08:41:50|11612.14|11612.14|11611.02|11611.02|11612.14|11612.14|11611.02|11611.02|0
1627634520000|2021-07-30 08:42:00|11607.68|11607.68|11607.68|11607.68|11607.68|11607.68|11607.68|11607.68|0
1627634540000|2021-07-30 08:42:20|11606.56|11606.56|11606.56|11606.56|11606.56|11606.56|11606.56|11606.56|0
1627634570000|2021-07-30 08:42:50|11605.83|11605.83|11605.83|11605.83|11605.83|11605.83|11605.83|11605.83|0
1627634650000|2021-07-30 08:44:10|11605.12|11605.12|11605.12|11605.12|11605.12|11605.12|11605.12|11605.12|0
1627634680000|2021-07-30 08:44:40|11605.6|11605.6|11606.08|11606.08|11606.08|11606.08|11605.6|11605.6|0
1627634690000|2021-07-30 08:44:50|11605.6|11605.6|11605.6|11605.6|11605.6|11605.6|11605.6|11605.6|0
1627634760000|2021-07-30 08:46:00|11606.33|11606.33|11606.31|11606.31|11606.33|11606.33|11605.6|11605.6|0
1627634770000|2021-07-30 08:46:10|11607.03|11607.03|11607.03|11607.03|11607.03|11607.03|11607.03|11607.03|0
1627634780000|2021-07-30 08:46:20|11607.51|11607.51|11607.51|11607.51|11607.51|11607.51|11607.51|11607.51|0
1627634790000|2021-07-30 08:46:30|11605.93|11605.93|11604.34|11604.34|11605.93|11605.93|11604.34|11604.34|0
1627634810000|2021-07-30 08:46:50|11604.9|11604.9|11603.32|11603.32|11604.9|11604.9|11603.32|11603.32|0
1627634850000|2021-07-30 08:47:30|11602.83|11602.83|11602.83|11602.83|11602.83|11602.83|11602.83|11602.83|0
1627634860000|2021-07-30 08:47:40|11601.87|11601.87|11601.87|11601.87|11601.87|11601.87|11601.87|11601.87|0
1627634870000|2021-07-30 08:47:50|11601.31|11601.31|11601.31|11601.31|11601.31|11601.31|11601.31|11601.31|0
1627634880000|2021-07-30 08:48:00|11599.07|11599.07|11599.07|11599.07|11599.07|11599.07|11599.07|11599.07|0
1627634890000|2021-07-30 08:48:10|11598.35|11598.35|11596.5|11596.5|11598.35|11598.35|11596.5|11596.5|0
1627634970000|2021-07-30 08:49:30|11597.46|11597.46|11597.46|11597.46|11597.46|11597.46|11597.46|11597.46|0
1627635040000|2021-07-30 08:50:40|11596.34|11596.34|11596.34|11596.34|11596.34|11596.34|11596.34|11596.34|0
1627635050000|2021-07-30 08:50:50|11595.86|11595.86|11589.25|11589.25|11595.86|11595.86|11589.25|11589.25|0
1627635060000|2021-07-30 08:51:00|11588.29|11588.29|11587.17|11587.17|11588.29|11588.29|11587.17|11587.17|0
1627635070000|2021-07-30 08:51:10|11586.04|11586.04|11586.04|11586.04|11586.04|11586.04|11586.04|11586.04|0
1627635080000|2021-07-30 08:51:20|11584.92|11584.92|11584.92|11584.92|11584.92|11584.92|11584.92|11584.92|0
1627635090000|2021-07-30 08:51:30|11586.04|11586.04|11583.46|11583.46|11586.64|11586.64|11583.46|11583.46|0
1627635100000|2021-07-30 08:51:40|11581.88|11581.88|11581.88|11581.88|11581.88|11581.88|11581.88|11581.88|0
1627635130000|2021-07-30 08:52:10|11583.46|11583.46|11585.05|11585.05|11585.05|11585.05|11583.46|11583.46|0
1627635140000|2021-07-30 08:52:20|11581.88|11581.88|11581.88|11581.88|11581.88|11581.88|11581.88|11581.88|0
1627635150000|2021-07-30 08:52:30|11580.29|11580.29|11580.29|11580.29|11580.29|11580.29|11580.29|11580.29|0
1627635170000|2021-07-30 08:52:50|11579.11|11579.11|11579.11|11579.11|11579.11|11579.11|11579.11|11579.11|0
1627635190000|2021-07-30 08:53:10|11582.28|11582.28|11583.87|11583.87|11583.87|11583.87|11582.28|11582.28|0
1627635230000|2021-07-30 08:53:50|11587.04|11587.04|11587.04|11587.04|11587.04|11587.04|11587.04|11587.04|0
1627635250000|2021-07-30 08:54:10|11583.68|11583.68|11583.68|11583.68|11583.68|11583.68|11583.68|11583.68|0
1627635270000|2021-07-30 08:54:30|11582.09|11582.09|11582.09|11582.09|11582.09|11582.09|11582.09|11582.09|0
1627635290000|2021-07-30 08:54:50|11580.5|11580.5|11580.5|11580.5|11580.5|11580.5|11580.5|11580.5|0
1627635350000|2021-07-30 08:55:50|11579.54|11579.54|11579.54|11579.54|11579.54|11579.54|11579.54|11579.54|0
1627635360000|2021-07-30 08:56:00|11580.99|11580.99|11578.57|11578.57|11580.99|11580.99|11578.57|11578.57|0
1627635380000|2021-07-30 08:56:20|11576.33|11576.33|11576.33|11576.33|11576.33|11576.33|11576.33|11576.33|0
1627635450000|2021-07-30 08:57:30|11574.75|11574.75|11574.75|11574.75|11574.75|11574.75|11574.75|11574.75|0
1627635480000|2021-07-30 08:58:00|11577.92|11577.92|11577.92|11577.92|11577.92|11577.92|11577.92|11577.92|0
1627635490000|2021-07-30 08:58:10|11579.5|11579.5|11579.5|11579.5|11579.5|11579.5|11579.5|11579.5|0
1627635500000|2021-07-30 08:58:20|11580.47|11580.47|11580.47|11580.47|11580.47|11580.47|11580.47|11580.47|0
1627635540000|2021-07-30 08:59:00|11575.98|11575.98|11575.98|11575.98|11575.98|11575.98|11575.98|11575.98|0
1627635550000|2021-07-30 08:59:10|11577.1|11577.1|11577.1|11577.1|11577.1|11577.1|11577.1|11577.1|0
1627635560000|2021-07-30 08:59:20|11577.59|11577.59|11578.71|11578.71|11578.71|11578.71|11577.59|11577.59|0
1627635570000|2021-07-30 08:59:30|11577.25|11577.25|11577.25|11577.25|11577.25|11577.25|11577.25|11577.25|0
1627635580000|2021-07-30 08:59:40|11577.73|11577.73|11577.25|11577.25|11577.73|11577.73|11577.25|11577.25|0
1627635600000|2021-07-30 09:00:00|11580.61|11580.61|11581.58|11581.58|11581.58|11581.58|11580.61|11580.61|0
1627635620000|2021-07-30 09:00:20|11580.46|11580.46|11580.46|11580.46|11580.46|11580.46|11580.46|11580.46|0
1627635660000|2021-07-30 09:01:00|11579.97|11579.97|11579.49|11579.49|11579.97|11579.97|11579.49|11579.49|0
1627635670000|2021-07-30 09:01:10|11581.08|11581.08|11581.08|11581.08|11581.08|11581.08|11581.08|11581.08|0
1627635710000|2021-07-30 09:01:50|11578.83|11578.83|11578.35|11578.35|11578.83|11578.83|11578.35|11578.35|0
1627635720000|2021-07-30 09:02:00|11576.77|11576.77|11576.77|11576.77|11576.77|11576.77|11576.77|11576.77|0
1627635740000|2021-07-30 09:02:20|11575.65|11575.65|11575.65|11575.65|11575.65|11575.65|11575.65|11575.65|0
1627635790000|2021-07-30 09:03:10|11577.23|11577.23|11577.23|11577.23|11577.23|11577.23|11577.23|11577.23|0
1627635800000|2021-07-30 09:03:20|11575.65|11575.65|11571.35|11571.35|11575.65|11575.65|11571.35|11571.35|0
1627635820000|2021-07-30 09:03:40|11570.87|11570.87|11570.87|11570.87|11570.87|11570.87|11570.87|11570.87|0
1627635860000|2021-07-30 09:04:20|11572.46|11572.46|11572.46|11572.46|11572.46|11572.46|11572.46|11572.46|0
1627635880000|2021-07-30 09:04:40|11573.58|11573.58|11574.7|11574.7|11574.7|11574.7|11573.58|11573.58|0
1627635900000|2021-07-30 09:05:00|11578.35|11578.35|11579.47|11579.47|11580.44|11580.44|11578.35|11578.35|0
1627635930000|2021-07-30 09:05:30|11579.96|11579.96|11579.96|11579.96|11579.96|11579.96|11579.96|11579.96|0
1627635970000|2021-07-30 09:06:10|11582.2|11582.2|11583.32|11583.32|11583.32|11583.32|11582.2|11582.2|0
1627635980000|2021-07-30 09:06:20|11583.8|11583.8|11586.97|11586.97|11586.97|11586.97|11583.8|11583.8|0
1627635990000|2021-07-30 09:06:30|11587.94|11587.94|11588.42|11588.42|11588.42|11588.42|11587.94|11587.94|0
1627636000000|2021-07-30 09:06:40|11589.88|11589.88|11589.88|11589.88|11589.88|11589.88|11589.88|11589.88|0
1627636010000|2021-07-30 09:06:50|11588.29|11588.29|11588.29|11588.29|11588.29|11588.29|11588.29|11588.29|0
1627636060000|2021-07-30 09:07:40|11587.17|11587.17|11587.17|11587.17|11587.17|11587.17|11587.17|11587.17|0
1627636110000|2021-07-30 09:08:30|11584.93|11584.93|11583|11583|11584.93|11584.93|11583|11583|0
1627636130000|2021-07-30 09:08:50|11581.42|11581.42|11581.42|11581.42|11581.42|11581.42|11581.42|11581.42|0
1627636140000|2021-07-30 09:09:00|11582.54|11582.54|11582.54|11582.54|11582.54|11582.54|11582.54|11582.54|0
1627636170000|2021-07-30 09:09:30|11583.66|11583.66|11584.05|11584.05|11584.78|11584.78|11583.66|11583.66|0
1627636200000|2021-07-30 09:10:00|11584.78|11584.78|11584.78|11584.78|11584.78|11584.78|11584.78|11584.78|0
1627636290000|2021-07-30 09:11:30|11583.66|11583.66|11582.54|11582.54|11583.66|11583.66|11582.54|11582.54|0
1627636310000|2021-07-30 09:11:50|11585.71|11585.71|11584.59|11584.59|11585.71|11585.71|11584.59|11584.59|0
1627636350000|2021-07-30 09:12:30|11583.62|11583.62|11583.62|11583.62|11583.62|11583.62|11583.62|11583.62|0
1627636370000|2021-07-30 09:12:50|11585.21|11585.21|11591.41|11591.41|11591.41|11591.41|11585.21|11585.21|0
1627636380000|2021-07-30 09:13:00|11591.9|11591.9|11593.02|11593.02|11593.02|11593.02|11591.9|11591.9|0
1627636440000|2021-07-30 09:14:00|11589.84|11589.84|11591.43|11591.43|11591.43|11591.43|11589.84|11589.84|0
1627636500000|2021-07-30 09:15:00|11591.91|11591.91|11591.91|11591.91|11591.91|11591.91|11591.91|11591.91|0
1627636510000|2021-07-30 09:15:10|11593.03|11593.03|11593.03|11593.03|11593.03|11593.03|11593.03|11593.03|0
1627636540000|2021-07-30 09:15:40|11593.52|11593.52|11593.52|11593.52|11593.52|11593.52|11593.52|11593.52|0
1627636550000|2021-07-30 09:15:50|11594|11594|11594|11594|11594|11594|11594|11594|0
1627636590000|2021-07-30 09:16:30|11592.88|11592.88|11592.88|11592.88|11592.88|11592.88|11592.88|11592.88|0
1627636620000|2021-07-30 09:17:00|11594|11594|11594|11594|11594|11594|11594|11594|0
1627636660000|2021-07-30 09:17:40|11595.11|11595.11|11595.11|11595.11|11595.11|11595.11|11595.11|11595.11|0
1627636690000|2021-07-30 09:18:10|11593.52|11593.52|11595.77|11595.77|11595.77|11595.77|11593.52|11593.52|0
1627636700000|2021-07-30 09:18:20|11594.8|11594.8|11594.8|11594.8|11594.8|11594.8|11594.8|11594.8|0
1627636740000|2021-07-30 09:19:00|11593.68|11593.68|11592.56|11592.56|11593.68|11593.68|11592.56|11592.56|0
1627636760000|2021-07-30 09:19:20|11590.97|11590.97|11587.8|11587.8|11590.97|11590.97|11587.8|11587.8|0
1627636770000|2021-07-30 09:19:30|11586.22|11586.22|11586.22|11586.22|11586.22|11586.22|11586.22|11586.22|0
1627636780000|2021-07-30 09:19:40|11587.8|11587.8|11587.8|11587.8|11587.8|11587.8|11587.8|11587.8|0
1627636800000|2021-07-30 09:20:00|11590.04|11590.04|11587.8|11587.8|11590.04|11590.04|11587.8|11587.8|0
1627636860000|2021-07-30 09:21:00|11587.21|11587.21|11586.09|11586.09|11587.21|11587.21|11586.09|11586.09|0
1627636890000|2021-07-30 09:21:30|11585.5|11585.5|11587.21|11587.21|11587.21|11587.21|11585.5|11585.5|0
1627636920000|2021-07-30 09:22:00|11586.73|11586.73|11582.59|11582.59|11586.73|11586.73|11582.59|11582.59|0
1627636950000|2021-07-30 09:22:30|11581.47|11581.47|11581.47|11581.47|11581.47|11581.47|11581.47|11581.47|0
1627636970000|2021-07-30 09:22:50|11583.06|11583.06|11583.06|11583.06|11583.06|11583.06|11583.06|11583.06|0
1627636980000|2021-07-30 09:23:00|11584.64|11584.64|11584.64|11584.64|11584.64|11584.64|11584.64|11584.64|0
1627636990000|2021-07-30 09:23:10|11586.23|11586.23|11587.81|11587.81|11587.81|11587.81|11586.23|11586.23|0
1627637020000|2021-07-30 09:23:40|11588.94|11588.94|11588.94|11588.94|11588.94|11588.94|11588.94|11588.94|0
1627637060000|2021-07-30 09:24:20|11587.35|11587.35|11587.35|11587.35|11587.35|11587.35|11587.35|11587.35|0
1627637080000|2021-07-30 09:24:40|11584.32|11584.32|11583.35|11583.35|11584.32|11584.32|11583.35|11583.35|0
1627637110000|2021-07-30 09:25:10|11582.62|11582.62|11583.11|11583.11|11583.11|11583.11|11582.62|11582.62|0
1627637120000|2021-07-30 09:25:20|11579.93|11579.93|11579.93|11579.93|11579.93|11579.93|11579.93|11579.93|0
1627637140000|2021-07-30 09:25:40|11579.45|11579.45|11579.45|11579.45|11579.45|11579.45|11579.45|11579.45|0
1627637160000|2021-07-30 09:26:00|11579.93|11579.93|11579.93|11579.93|11579.93|11579.93|11579.93|11579.93|0
1627637180000|2021-07-30 09:26:20|11581.52|11581.52|11581.52|11581.52|11581.52|11581.52|11581.52|11581.52|0
1627637260000|2021-07-30 09:27:40|11582|11582|11583.93|11583.93|11583.93|11583.93|11582|11582|0
1627637270000|2021-07-30 09:27:50|11583.45|11583.45|11583.45|11583.45|11583.45|11583.45|11583.45|11583.45|0
1627637300000|2021-07-30 09:28:20|11582.33|11582.33|11575.98|11575.98|11582.33|11582.33|11575.98|11575.98|0
1627637310000|2021-07-30 09:28:30|11574.4|11574.4|11574.4|11574.4|11574.4|11574.4|11574.4|11574.4|0
1627637320000|2021-07-30 09:28:40|11573.29|11573.29|11568.21|11568.21|11573.29|11573.29|11568.21|11568.21|0
1627637330000|2021-07-30 09:28:50|11571.38|11571.38|11571.38|11571.38|11571.38|11571.38|11571.38|11571.38|0
1627637340000|2021-07-30 09:29:00|11574.55|11574.55|11576.14|11576.14|11576.14|11576.14|11574.55|11574.55|0
1627637360000|2021-07-30 09:29:20|11576.87|11576.87|11576.87|11576.87|11576.87|11576.87|11576.87|11576.87|0
1627637380000|2021-07-30 09:29:40|11579.06|11579.06|11579.06|11579.06|11579.06|11579.06|11579.06|11579.06|0
1627637410000|2021-07-30 09:30:10|11579.54|11579.54|11581.95|11581.95|11581.95|11581.95|11579.54|11579.54|0
1627637420000|2021-07-30 09:30:20|11581.47|11581.47|11581.47|11581.47|11581.47|11581.47|11581.47|11581.47|0
1627637450000|2021-07-30 09:30:50|11582.43|11582.43|11582.43|11582.43|11582.43|11582.43|11582.43|11582.43|0
1627637460000|2021-07-30 09:31:00|11580.19|11580.19|11579.07|11579.07|11580.19|11580.19|11579.07|11579.07|0
1627637550000|2021-07-30 09:32:30|11577.48|11577.48|11577.48|11577.48|11577.48|11577.48|11577.48|11577.48|0
1627637650000|2021-07-30 09:34:10|11577|11577|11574.45|11574.45|11577|11577|11574.45|11574.45|0
1627637680000|2021-07-30 09:34:40|11573.72|11573.72|11570.55|11570.55|11573.72|11573.72|11570.55|11570.55|0
1627637720000|2021-07-30 09:35:20|11568.96|11568.96|11566.41|11566.41|11568.96|11568.96|11565.93|11565.93|0
1627637730000|2021-07-30 09:35:30|11565.29|11565.29|11565.29|11565.29|11565.29|11565.29|11565.29|11565.29|0
1627637750000|2021-07-30 09:35:50|11564.56|11564.56|11564.56|11564.56|11564.56|11564.56|11564.56|11564.56|0
1627637800000|2021-07-30 09:36:40|11563.44|11563.44|11563.44|11563.44|11563.44|11563.44|11563.44|11563.44|0
1627637820000|2021-07-30 09:37:00|11562.26|11562.26|11562.26|11562.26|11562.26|11562.26|11562.26|11562.26|0
1627637830000|2021-07-30 09:37:10|11562.98|11562.98|11562.98|11562.98|11562.98|11562.98|11562.98|11562.98|0
1627637850000|2021-07-30 09:37:30|11565.23|11565.23|11567.47|11567.47|11567.47|11567.47|11565.23|11565.23|0
1627637860000|2021-07-30 09:37:40|11566.99|11566.99|11566.99|11566.99|11566.99|11566.99|11566.99|11566.99|0
1627637870000|2021-07-30 09:37:50|11565.8|11565.8|11567.13|11567.13|11567.13|11567.13|11565.8|11565.8|0
1627637900000|2021-07-30 09:38:20|11570.3|11570.3|11570.3|11570.3|11570.3|11570.3|11570.3|11570.3|0
1627637920000|2021-07-30 09:38:40|11571.03|11571.03|11571.03|11571.03|11571.03|11571.03|11571.03|11571.03|0
1627637930000|2021-07-30 09:38:50|11572.15|11572.15|11572.15|11572.15|11572.15|11572.15|11572.15|11572.15|0
1627637950000|2021-07-30 09:39:10|11575.32|11575.32|11575.32|11575.32|11575.32|11575.32|11575.32|11575.32|0
1627637960000|2021-07-30 09:39:20|11573.73|11573.73|11573.73|11573.73|11573.73|11573.73|11573.73|11573.73|0
1627637970000|2021-07-30 09:39:30|11574.46|11574.46|11574.46|11574.46|11574.46|11574.46|11574.46|11574.46|0
1627638000000|2021-07-30 09:40:00|11572.88|11572.88|11571.29|11571.29|11572.88|11572.88|11571.29|11571.29|0
1627638010000|2021-07-30 09:40:10|11572.41|11572.41|11572.41|11572.41|11572.41|11572.41|11572.41|11572.41|0
1627638070000|2021-07-30 09:41:10|11574.66|11574.66|11574.66|11574.66|11574.66|11574.66|11574.66|11574.66|0
1627638080000|2021-07-30 09:41:20|11575.78|11575.78|11576.9|11576.9|11576.9|11576.9|11575.78|11575.78|0
1627638090000|2021-07-30 09:41:30|11580.07|11580.07|11580.07|11580.07|11580.07|11580.07|11580.07|11580.07|0
1627638120000|2021-07-30 09:42:00|11580.79|11580.79|11580.79|11580.79|11580.79|11580.79|11580.79|11580.79|0
1627638150000|2021-07-30 09:42:30|11579.82|11579.82|11579.82|11579.82|11579.82|11579.82|11579.82|11579.82|0
1627638160000|2021-07-30 09:42:40|11578.24|11578.24|11579.2|11579.2|11579.2|11579.2|11578.24|11578.24|0
1627638280000|2021-07-30 09:44:40|11578.09|11578.09|11578.09|11578.09|11578.09|11578.09|11578.09|11578.09|0
1627638300000|2021-07-30 09:45:00|11576.5|11576.5|11576.5|11576.5|11576.5|11576.5|11576.5|11576.5|0
1627638310000|2021-07-30 09:45:10|11577.23|11577.23|11580.4|11580.4|11580.4|11580.4|11577.23|11577.23|0
1627638320000|2021-07-30 09:45:20|11582.47|11582.47|11582.47|11582.47|11582.47|11582.47|11582.47|11582.47|0
1627638330000|2021-07-30 09:45:30|11584.06|11584.06|11585.64|11585.64|11585.64|11585.64|11584.06|11584.06|0
1627638400000|2021-07-30 09:46:40|11586.61|11586.61|11586.61|11586.61|11586.61|11586.61|11586.61|11586.61|0
1627638410000|2021-07-30 09:46:50|11589.78|11589.78|11589.78|11589.78|11589.78|11589.78|11589.78|11589.78|0
1627638520000|2021-07-30 09:48:40|11589.05|11589.05|11585.21|11585.21|11589.05|11589.05|11585.21|11585.21|0
1627638580000|2021-07-30 09:49:40|11584.08|11584.08|11584.08|11584.08|11584.08|11584.08|11584.08|11584.08|0
1627638610000|2021-07-30 09:50:10|11586.33|11586.33|11586.33|11586.33|11587.45|11587.45|11585.21|11585.21|0
1627638620000|2021-07-30 09:50:20|11585.21|11585.21|11586.63|11586.63|11586.63|11586.63|11584.08|11584.08|0
1627638630000|2021-07-30 09:50:30|11588.08|11588.08|11586.63|11586.63|11588.08|11588.08|11586.63|11586.63|0
1627638660000|2021-07-30 09:51:00|11588.88|11588.88|11586.81|11586.81|11588.88|11588.88|11586.81|11586.81|0
1627638680000|2021-07-30 09:51:20|11588.39|11588.39|11588.39|11588.39|11588.39|11588.39|11588.39|11588.39|0
1627638800000|2021-07-30 09:53:20|11587.67|11587.67|11587.67|11587.67|11587.67|11587.67|11587.67|11587.67|0
1627638840000|2021-07-30 09:54:00|11589.25|11589.25|11589.25|11589.25|11589.25|11589.25|11589.25|11589.25|0
1627638860000|2021-07-30 09:54:20|11588.29|11588.29|11588.29|11588.29|11588.29|11588.29|11588.29|11588.29|0
1627638940000|2021-07-30 09:55:40|11588.77|11588.77|11587.18|11587.18|11588.77|11588.77|11587.18|11587.18|0
1627638970000|2021-07-30 09:56:10|11585.6|11585.6|11585.6|11585.6|11585.6|11585.6|11585.6|11585.6|0
1627639000000|2021-07-30 09:56:40|11583.53|11583.53|11581.94|11581.94|11583.53|11583.53|11581.94|11581.94|0
1627639010000|2021-07-30 09:56:50|11582.42|11582.42|11584.01|11584.01|11584.01|11584.01|11582.42|11582.42|0
1627639050000|2021-07-30 09:57:30|11585.46|11585.46|11585.46|11585.46|11585.46|11585.46|11585.46|11585.46|0
1627639060000|2021-07-30 09:57:40|11587.04|11587.04|11587.04|11587.04|11587.04|11587.04|11587.04|11587.04|0
1627639110000|2021-07-30 09:58:30|11588.16|11588.16|11586.58|11586.58|11588.16|11588.16|11586.58|11586.58|0
1627639140000|2021-07-30 09:59:00|11587.69|11587.69|11588.8|11588.8|11588.8|11588.8|11587.69|11587.69|0
1627639150000|2021-07-30 09:59:10|11585.63|11585.63|11585.63|11585.63|11585.63|11585.63|11585.63|11585.63|0
1627639160000|2021-07-30 09:59:20|11587.22|11587.22|11587.22|11587.22|11587.22|11587.22|11587.22|11587.22|0
1627639180000|2021-07-30 09:59:40|11586.09|11586.09|11586.09|11586.09|11586.09|11586.09|11586.09|11586.09|0
1627639190000|2021-07-30 09:59:50|11587.22|11587.22|11587.22|11587.22|11587.22|11587.22|11587.22|11587.22|0
1627639200000|2021-07-30 10:00:00|11588.33|11588.33|11588.33|11588.33|11588.33|11588.33|11588.33|11588.33|0
1627639210000|2021-07-30 10:00:10|11589.29|11589.29|11589.29|11589.29|11589.29|11589.29|11589.29|11589.29|0
1627639220000|2021-07-30 10:00:20|11590.41|11590.41|11590.41|11590.41|11590.41|11590.41|11590.41|11590.41|0
1627639260000|2021-07-30 10:01:00|11588.17|11588.17|11588.17|11588.17|11588.17|11588.17|11588.17|11588.17|0
1627639270000|2021-07-30 10:01:10|11586.71|11586.71|11582.76|11582.76|11586.71|11586.71|11582.76|11582.76|0
1627639280000|2021-07-30 10:01:20|11582.04|11582.04|11582.04|11582.04|11582.04|11582.04|11582.04|11582.04|0
1627639290000|2021-07-30 10:01:30|11580.86|11580.86|11578.93|11578.93|11580.86|11580.86|11578.45|11578.45|0
1627639320000|2021-07-30 10:02:00|11576.69|11576.69|11573.51|11573.51|11576.69|11576.69|11573.51|11573.51|0
1627639330000|2021-07-30 10:02:10|11572.92|11572.92|11570.85|11570.85|11572.92|11572.92|11570.85|11570.85|0
1627639350000|2021-07-30 10:02:30|11570.12|11570.12|11569.53|11569.53|11570.12|11570.12|11569.53|11569.53|0
1627639360000|2021-07-30 10:02:40|11572.71|11572.71|11571.49|11571.49|11573.67|11573.67|11571.49|11571.49|0
1627639390000|2021-07-30 10:03:10|11573.08|11573.08|11573.08|11573.08|11573.08|11573.08|11573.08|11573.08|0
1627639440000|2021-07-30 10:04:00|11574.2|11574.2|11575.32|11575.32|11575.32|11575.32|11574.2|11574.2|0
1627639450000|2021-07-30 10:04:10|11577.56|11577.56|11577.56|11577.56|11577.56|11577.56|11577.56|11577.56|0
1627639480000|2021-07-30 10:04:40|11575.98|11575.98|11575.98|11575.98|11575.98|11575.98|11575.98|11575.98|0
1627639500000|2021-07-30 10:05:00|11574.86|11574.86|11574.86|11574.86|11574.86|11574.86|11574.86|11574.86|0
1627639530000|2021-07-30 10:05:30|11574.37|11574.37|11572.79|11572.79|11574.37|11574.37|11572.79|11572.79|0
1627639550000|2021-07-30 10:05:50|11574.37|11574.37|11575.96|11575.96|11575.96|11575.96|11574.37|11574.37|0
1627639570000|2021-07-30 10:06:10|11577.55|11577.55|11577.55|11577.55|11577.55|11577.55|11577.55|11577.55|0
1627639580000|2021-07-30 10:06:20|11575.96|11575.96|11575.96|11575.96|11575.96|11575.96|11575.96|11575.96|0
1627639650000|2021-07-30 10:07:30|11577.41|11577.41|11578.99|11578.99|11578.99|11578.99|11577.41|11577.41|0
1627639680000|2021-07-30 10:08:00|11580.9|11580.9|11580.42|11580.42|11580.9|11580.9|11580.42|11580.42|0
1627639700000|2021-07-30 10:08:20|11580.9|11580.9|11580.9|11580.9|11580.9|11580.9|11580.9|11580.9|0
1627639710000|2021-07-30 10:08:30|11581.62|11581.62|11583.08|11583.08|11583.08|11583.08|11581.62|11581.62|0
1627639760000|2021-07-30 10:09:20|11581.49|11581.49|11579.91|11579.91|11581.49|11581.49|11579.91|11579.91|0
1627639770000|2021-07-30 10:09:30|11578.32|11578.32|11578.32|11578.32|11578.32|11578.32|11578.32|11578.32|0
1627639780000|2021-07-30 10:09:40|11576.74|11576.74|11576.74|11576.74|11576.74|11576.74|11576.74|11576.74|0
1627639790000|2021-07-30 10:09:50|11576.25|11576.25|11576.25|11576.25|11576.25|11576.25|11576.25|11576.25|0
1627639800000|2021-07-30 10:10:00|11577.36|11577.36|11577.36|11577.36|11577.36|11577.36|11577.36|11577.36|0
1627639840000|2021-07-30 10:10:40|11575.78|11575.78|11574.19|11574.19|11575.78|11575.78|11574.19|11574.19|0
1627639850000|2021-07-30 10:10:50|11577.36|11577.36|11573.71|11573.71|11577.36|11577.36|11573.71|11573.71|0
1627639860000|2021-07-30 10:11:00|11577.07|11577.07|11575.01|11575.01|11577.07|11577.07|11575.01|11575.01|0
1627639870000|2021-07-30 10:11:10|11576.59|11576.59|11576.59|11576.59|11576.59|11576.59|11576.59|11576.59|0
1627639880000|2021-07-30 10:11:20|11575.01|11575.01|11575.01|11575.01|11575.01|11575.01|11575.01|11575.01|0
1627639920000|2021-07-30 10:12:00|11576.13|11576.13|11576.13|11576.13|11576.13|11576.13|11576.13|11576.13|0
1627639930000|2021-07-30 10:12:10|11574.7|11574.7|11574.7|11574.7|11574.7|11574.7|11574.7|11574.7|0
1627639960000|2021-07-30 10:12:40|11573.97|11573.97|11573.97|11573.97|11573.97|11573.97|11573.97|11573.97|0
1627640020000|2021-07-30 10:13:40|11573|11573|11572.52|11572.52|11573|11573|11572.52|11572.52|0
1627640040000|2021-07-30 10:14:00|11569.97|11569.97|11571.56|11571.56|11571.56|11571.56|11569.97|11569.97|0
1627640060000|2021-07-30 10:14:20|11573.14|11573.14|11573.14|11573.14|11573.14|11573.14|11573.14|11573.14|0
1627640080000|2021-07-30 10:14:40|11574.35|11574.35|11575.08|11575.08|11575.08|11575.08|11574.35|11574.35|0
1627640110000|2021-07-30 10:15:10|11576.19|11576.19|11576.19|11576.19|11576.19|11576.19|11576.19|11576.19|0
1627640120000|2021-07-30 10:15:20|11576.68|11576.68|11576.68|11576.68|11576.68|11576.68|11576.68|11576.68|0
1627640180000|2021-07-30 10:16:20|11578.14|11578.14|11578.62|11578.62|11578.62|11578.62|11578.14|11578.14|0
1627640190000|2021-07-30 10:16:30|11580.86|11580.86|11584.53|11584.53|11584.53|11584.53|11580.86|11580.86|0
1627640220000|2021-07-30 10:17:00|11585.65|11585.65|11585.65|11585.65|11585.65|11585.65|11585.65|11585.65|0
1627640350000|2021-07-30 10:19:10|11592|11592|11592|11592|11592|11592|11592|11592|0
1627640360000|2021-07-30 10:19:20|11593.46|11593.46|11593.46|11593.46|11593.46|11593.46|11593.46|11593.46|0
1627640380000|2021-07-30 10:19:40|11594.89|11594.89|11594.89|11594.89|11594.89|11594.89|11594.89|11594.89|0
1627640390000|2021-07-30 10:19:50|11595.37|11595.37|11597.06|11597.06|11597.06|11597.06|11595.37|11595.37|0
1627640420000|2021-07-30 10:20:20|11598.18|11598.18|11602.94|11602.94|11602.94|11602.94|11598.18|11598.18|0
1627640430000|2021-07-30 10:20:30|11603.66|11603.66|11603.66|11603.66|11603.66|11603.66|11603.66|11603.66|0
1627640440000|2021-07-30 10:20:40|11604.39|11604.39|11604.87|11604.87|11604.87|11604.87|11604.39|11604.39|0
1627640450000|2021-07-30 10:20:50|11605.83|11605.83|11605.83|11605.83|11605.83|11605.83|11605.83|11605.83|0
1627640460000|2021-07-30 10:21:00|11606.95|11606.95|11606.95|11606.95|11606.95|11606.95|11606.95|11606.95|0
1627640480000|2021-07-30 10:21:20|11605.82|11605.82|11605.82|11605.82|11605.82|11605.82|11605.82|11605.82|0
1627640520000|2021-07-30 10:22:00|11606.79|11606.79|11606.79|11606.79|11606.79|11606.79|11606.79|11606.79|0
1627640540000|2021-07-30 10:22:20|11605.2|11605.2|11605.2|11605.2|11605.2|11605.2|11605.2|11605.2|0
1627640610000|2021-07-30 10:23:30|11606.65|11606.65|11606.65|11606.65|11606.65|11606.65|11606.65|11606.65|0
1627640650000|2021-07-30 10:24:10|11606.17|11606.17|11608.31|11608.31|11608.31|11608.31|11606.17|11606.17|0
1627640660000|2021-07-30 10:24:20|11606.73|11606.73|11606.73|11606.73|11606.73|11606.73|11606.73|11606.73|0
1627640700000|2021-07-30 10:25:00|11608.31|11608.31|11609.44|11609.44|11609.44|11609.44|11608.31|11608.31|0
1627640710000|2021-07-30 10:25:10|11610.88|11610.88|11610.88|11610.88|11610.88|11610.88|11610.88|11610.88|0
1627640720000|2021-07-30 10:25:20|11612|11612|11612|11612|11612|11612|11612|11612|0
1627640740000|2021-07-30 10:25:40|11612.72|11612.72|11612.72|11612.72|11612.72|11612.72|11612.72|11612.72|0
1627640760000|2021-07-30 10:26:00|11611.6|11611.6|11611.6|11611.6|11611.6|11611.6|11611.6|11611.6|0
1627640780000|2021-07-30 10:26:20|11613.18|11613.18|11614.15|11614.15|11614.15|11614.15|11613.18|11613.18|0
1627640790000|2021-07-30 10:26:30|11612.56|11612.56|11612.56|11612.56|11612.56|11612.56|11612.56|11612.56|0
1627640800000|2021-07-30 10:26:40|11613.04|11613.04|11612.56|11612.56|11613.04|11613.04|11612.56|11612.56|0
1627640820000|2021-07-30 10:27:00|11615.73|11615.73|11615.73|11615.73|11615.73|11615.73|11615.73|11615.73|0
1627640840000|2021-07-30 10:27:20|11615.25|11615.25|11615.98|11615.98|11615.98|11615.98|11615.25|11615.25|0
1627640850000|2021-07-30 10:27:30|11615.02|11615.02|11615.02|11615.02|11615.02|11615.02|11615.02|11615.02|0
1627640910000|2021-07-30 10:28:30|11615.5|11615.5|11615.5|11615.5|11615.5|11615.5|11615.5|11615.5|0
1627640940000|2021-07-30 10:29:00|11616.09|11616.09|11616.09|11616.09|11616.09|11616.09|11616.09|11616.09|0
1627640990000|2021-07-30 10:29:50|11615.36|11615.36|11615.36|11615.36|11615.36|11615.36|11615.36|11615.36|0
1627641020000|2021-07-30 10:30:20|11616.09|11616.09|11614.98|11614.98|11616.09|11616.09|11614.98|11614.98|0
1627641050000|2021-07-30 10:30:50|11613.86|11613.86|11613.86|11613.86|11613.86|11613.86|11613.86|11613.86|0
1627641060000|2021-07-30 10:31:00|11612.74|11612.74|11609.57|11609.57|11612.74|11612.74|11609.57|11609.57|0
1627641070000|2021-07-30 10:31:10|11607.98|11607.98|11607.98|11607.98|11607.98|11607.98|11607.98|11607.98|0
1627641080000|2021-07-30 10:31:20|11607.5|11607.5|11607.5|11607.5|11607.5|11607.5|11607.5|11607.5|0
1627641120000|2021-07-30 10:32:00|11606.53|11606.53|11606.53|11606.53|11606.53|11606.53|11606.53|11606.53|0
1627641140000|2021-07-30 10:32:20|11605.09|11605.09|11603.63|11603.63|11605.09|11605.09|11603.63|11603.63|0
1627641180000|2021-07-30 10:33:00|11606.18|11606.18|11606.91|11606.91|11606.91|11606.91|11606.18|11606.18|0
1627641190000|2021-07-30 10:33:10|11607.39|11607.39|11607.39|11607.39|11607.39|11607.39|11607.39|11607.39|0
1627641220000|2021-07-30 10:33:40|11607.87|11607.87|11607.87|11607.87|11607.87|11607.87|11607.87|11607.87|0
1627641230000|2021-07-30 10:33:50|11609.46|11609.46|11609.46|11609.46|11609.46|11609.46|11609.46|11609.46|0
1627641340000|2021-07-30 10:35:40|11612.63|11612.63|11612.63|11612.63|11612.63|11612.63|11612.63|11612.63|0
1627641400000|2021-07-30 10:36:40|11610.39|11610.39|11610.39|11610.39|11610.39|11610.39|11610.39|11610.39|0
1627641440000|2021-07-30 10:37:20|11608.8|11608.8|11607.35|11607.35|11608.8|11608.8|11607.35|11607.35|0
1627641480000|2021-07-30 10:38:00|11607.84|11607.84|11607.84|11607.84|11607.84|11607.84|11607.84|11607.84|0
1627641510000|2021-07-30 10:38:30|11606.25|11606.25|11606.25|11606.25|11606.25|11606.25|11606.25|11606.25|0
1627641540000|2021-07-30 10:39:00|11604.66|11604.66|11604.66|11604.66|11604.66|11604.66|11604.66|11604.66|0
1627641640000|2021-07-30 10:40:40|11606.91|11606.91|11606.91|11606.91|11606.91|11606.91|11606.91|11606.91|0
1627641690000|2021-07-30 10:41:30|11611.66|11611.66|11611.66|11611.66|11611.66|11611.66|11611.66|11611.66|0
1627641730000|2021-07-30 10:42:10|11611.18|11611.18|11611.18|11611.18|11611.18|11611.18|11611.18|11611.18|0
1627641760000|2021-07-30 10:42:40|11610.7|11610.7|11610.7|11610.7|11610.7|11610.7|11610.7|11610.7|0
1627641780000|2021-07-30 10:43:00|11609.11|11609.11|11607.53|11607.53|11609.11|11609.11|11607.53|11607.53|0
1627641800000|2021-07-30 10:43:20|11606.56|11606.56|11606.56|11606.56|11606.56|11606.56|11606.56|11606.56|0
1627641820000|2021-07-30 10:43:40|11605.85|11605.85|11604.73|11604.73|11605.85|11605.85|11604.73|11604.73|0
1627641840000|2021-07-30 10:44:00|11603.14|11603.14|11603.14|11603.14|11603.14|11603.14|11603.14|11603.14|0
1627641850000|2021-07-30 10:44:10|11601.56|11601.56|11601.56|11601.56|11601.56|11601.56|11601.56|11601.56|0
1627641910000|2021-07-30 10:45:10|11599.97|11599.97|11599.97|11599.97|11599.97|11599.97|11599.97|11599.97|0
1627641940000|2021-07-30 10:45:40|11604.73|11604.73|11606.31|11606.31|11606.31|11606.31|11604.73|11604.73|0
1627642000000|2021-07-30 10:46:40|11607.28|11607.28|11607.28|11607.28|11607.28|11607.28|11607.28|11607.28|0
1627642030000|2021-07-30 10:47:10|11606.8|11606.8|11607.28|11607.28|11607.28|11607.28|11606.8|11606.8|0
1627642060000|2021-07-30 10:47:40|11608.86|11608.86|11610.31|11610.31|11610.31|11610.31|11608.86|11608.86|0
1627642190000|2021-07-30 10:49:50|11609.35|11609.35|11609.35|11609.35|11609.35|11609.35|11609.35|11609.35|0
1627642220000|2021-07-30 10:50:20|11610.47|11610.47|11610.47|11610.47|11610.47|11610.47|11610.47|11610.47|0
1627642340000|2021-07-30 10:52:20|11609.74|11609.74|11609.74|11609.74|11609.74|11609.74|11609.74|11609.74|0
1627642350000|2021-07-30 10:52:30|11611.32|11611.32|11611.32|11611.32|11611.32|11611.32|11611.32|11611.32|0
1627642380000|2021-07-30 10:53:00|11612.44|11612.44|11612.44|11612.44|11612.44|11612.44|11612.44|11612.44|0
1627642390000|2021-07-30 10:53:10|11614.51|11614.51|11614.51|11614.51|11614.51|11614.51|11614.51|11614.51|0
1627642440000|2021-07-30 10:54:00|11615.63|11615.63|11615.63|11615.63|11615.63|11615.63|11615.63|11615.63|0
1627642490000|2021-07-30 10:54:50|11616.12|11616.12|11617.7|11617.7|11617.7|11617.7|11616.12|11616.12|0
1627642500000|2021-07-30 10:55:00|11616.12|11616.12|11616.12|11616.12|11616.12|11616.12|11616.12|11616.12|0
1627642510000|2021-07-30 10:55:10|11616.85|11616.85|11616.85|11616.85|11616.85|11616.85|11616.85|11616.85|0
1627642520000|2021-07-30 10:55:20|11617.81|11617.81|11617.81|11617.81|11617.81|11617.81|11617.81|11617.81|0
1627642600000|2021-07-30 10:56:40|11618.93|11618.93|11618.93|11618.93|11618.93|11618.93|11618.93|11618.93|0
1627642630000|2021-07-30 10:57:10|11620.52|11620.52|11620.52|11620.52|11620.52|11620.52|11620.52|11620.52|0
1627642680000|2021-07-30 10:58:00|11618.93|11618.93|11618.93|11618.93|11618.93|11618.93|11618.93|11618.93|0
1627642710000|2021-07-30 10:58:30|11620.52|11620.52|11620.52|11620.52|11620.52|11620.52|11620.52|11620.52|0
1627642760000|2021-07-30 10:59:20|11619.93|11619.93|11620.66|11620.66|11620.66|11620.66|11619.93|11619.93|0
1627642790000|2021-07-30 10:59:50|11621.39|11621.39|11621.39|11621.39|11621.39|11621.39|11621.39|11621.39|0
1627642820000|2021-07-30 11:00:20|11619.32|11619.32|11618.83|11618.83|11619.32|11619.32|11618.83|11618.83|0
1627642830000|2021-07-30 11:00:30|11618.35|11618.35|11617.14|11617.14|11618.35|11618.35|11617.14|11617.14|0
1627642840000|2021-07-30 11:00:40|11615.55|11615.55|11614.83|11614.83|11615.55|11615.55|11614.83|11614.83|0
1627642860000|2021-07-30 11:01:00|11613.7|11613.7|11613.7|11613.7|11613.7|11613.7|11613.7|11613.7|0
1627642890000|2021-07-30 11:01:30|11612.12|11612.12|11612.12|11612.12|11612.12|11612.12|11612.12|11612.12|0
1627642900000|2021-07-30 11:01:40|11611|11611|11611|11611|11611|11611|11611|11611|0
1627642920000|2021-07-30 11:02:00|11612.12|11612.12|11613.24|11613.24|11613.24|11613.24|11612.12|11612.12|0
1627643010000|2021-07-30 11:03:30|11614.2|11614.2|11615.79|11615.79|11615.79|11615.79|11614.2|11614.2|0
1627643040000|2021-07-30 11:04:00|11616.27|11616.27|11616.27|11616.27|11616.27|11616.27|11616.27|11616.27|0
1627643060000|2021-07-30 11:04:20|11615.54|11615.54|11615.54|11615.54|11615.54|11615.54|11615.54|11615.54|0
1627643080000|2021-07-30 11:04:40|11616.02|11616.02|11616.75|11616.75|11616.75|11616.75|11616.02|11616.02|0
1627643140000|2021-07-30 11:05:40|11615.17|11615.17|11616.75|11616.75|11616.75|11616.75|11615.17|11615.17|0
1627643170000|2021-07-30 11:06:10|11613.58|11613.58|11613.58|11613.58|11613.58|11613.58|11613.58|11613.58|0
1627643230000|2021-07-30 11:07:10|11613.1|11613.1|11613.1|11613.1|11613.1|11613.1|11613.1|11613.1|0
1627643250000|2021-07-30 11:07:30|11610.55|11610.55|11610.55|11610.55|11610.55|11610.55|11610.55|11610.55|0
1627643290000|2021-07-30 11:08:10|11612.14|11612.14|11612.14|11612.14|11612.14|11612.14|11612.14|11612.14|0
1627643350000|2021-07-30 11:09:10|11611.42|11611.42|11611.42|11611.42|11611.42|11611.42|11611.42|11611.42|0
1627643410000|2021-07-30 11:10:10|11609.96|11609.96|11609.96|11609.96|11609.96|11609.96|11609.96|11609.96|0
1627643440000|2021-07-30 11:10:40|11608.37|11608.37|11608.37|11608.37|11608.37|11608.37|11608.37|11608.37|0
1627643450000|2021-07-30 11:10:50|11606.79|11606.79|11605.2|11605.2|11606.79|11606.79|11605.2|11605.2|0
1627643470000|2021-07-30 11:11:10|11606.79|11606.79|11609.34|11609.34|11609.34|11609.34|11606.79|11606.79|0
1627643480000|2021-07-30 11:11:20|11610.93|11610.93|11610.93|11610.93|11610.93|11610.93|11610.93|11610.93|0
1627643540000|2021-07-30 11:12:20|11611.89|11611.89|11611.89|11611.89|11611.89|11611.89|11611.89|11611.89|0
1627643560000|2021-07-30 11:12:40|11608.72|11608.72|11608.72|11608.72|11608.72|11608.72|11608.72|11608.72|0
1627643610000|2021-07-30 11:13:30|11607.99|11607.99|11607.99|11607.99|11607.99|11607.99|11607.99|11607.99|0
1627643620000|2021-07-30 11:13:40|11607.51|11607.51|11607.02|11607.02|11607.51|11607.51|11607.02|11607.02|0
1627643630000|2021-07-30 11:13:50|11607.51|11607.51|11607.51|11607.51|11607.51|11607.51|11607.51|11607.51|0
1627643660000|2021-07-30 11:14:20|11608.24|11608.24|11608.24|11608.24|11608.24|11608.24|11608.24|11608.24|0
1627643690000|2021-07-30 11:14:50|11610.48|11610.48|11611.6|11611.6|11611.6|11611.6|11610.48|11610.48|0
1627643710000|2021-07-30 11:15:10|11613.19|11613.19|11614.15|11614.15|11614.15|11614.15|11613.19|11613.19|0
1627643750000|2021-07-30 11:15:50|11614.63|11614.63|11614.63|11614.63|11614.63|11614.63|11614.63|11614.63|0
1627643790000|2021-07-30 11:16:30|11615.11|11615.11|11615.11|11615.11|11615.11|11615.11|11615.11|11615.11|0
1627643800000|2021-07-30 11:16:40|11615.84|11615.84|11615.84|11615.84|11615.84|11615.84|11615.84|11615.84|0
1627643810000|2021-07-30 11:16:50|11617.43|11617.43|11617.43|11617.43|11617.43|11617.43|11617.43|11617.43|0
1627643850000|2021-07-30 11:17:30|11616.7|11616.7|11616.7|11616.7|11616.7|11616.7|11616.7|11616.7|0
1627643940000|2021-07-30 11:19:00|11617.81|11617.81|11617.81|11617.81|11617.81|11617.81|11617.81|11617.81|0
1627644080000|2021-07-30 11:21:20|11616.23|11616.23|11616.23|11616.23|11616.23|11616.23|11616.23|11616.23|0
1627644120000|2021-07-30 11:22:00|11619.4|11619.4|11619.4|11619.4|11619.4|11619.4|11619.4|11619.4|0
1627644170000|2021-07-30 11:22:50|11617.81|11617.81|11617.81|11617.81|11617.81|11617.81|11617.81|11617.81|0
1627644190000|2021-07-30 11:23:10|11616.23|11616.23|11616.23|11616.23|11616.23|11616.23|11616.23|11616.23|0
1627644200000|2021-07-30 11:23:20|11615.1|11615.1|11615.1|11615.1|11615.1|11615.1|11615.1|11615.1|0
1627644210000|2021-07-30 11:23:30|11613.98|11613.98|11613.98|11613.98|11613.98|11613.98|11613.98|11613.98|0
1627644220000|2021-07-30 11:23:40|11616.23|11616.23|11613.05|11613.05|11616.23|11616.23|11613.05|11613.05|0
1627644310000|2021-07-30 11:25:10|11611.47|11611.47|11611.47|11611.47|11611.47|11611.47|11611.47|11611.47|0
1627644340000|2021-07-30 11:25:40|11610.99|11610.99|11610.99|11610.99|11610.99|11610.99|11610.99|11610.99|0
1627644350000|2021-07-30 11:25:50|11610.26|11610.26|11607.08|11607.08|11610.26|11610.26|11607.08|11607.08|0
1627644360000|2021-07-30 11:26:00|11610.26|11610.26|11612.32|11612.32|11612.32|11612.32|11610.26|11610.26|0
1627644370000|2021-07-30 11:26:10|11613.45|11613.45|11612.32|11612.32|11613.45|11613.45|11612.32|11612.32|0
1627644400000|2021-07-30 11:26:40|11611.73|11611.73|11611.73|11611.73|11611.73|11611.73|11611.73|11611.73|0
1627644420000|2021-07-30 11:27:00|11611.25|11611.25|11611.25|11611.25|11611.25|11611.25|11611.25|11611.25|0
1627644430000|2021-07-30 11:27:10|11610.53|11610.53|11610.53|11610.53|11610.53|11610.53|11610.53|11610.53|0
1627644450000|2021-07-30 11:27:30|11607.36|11607.36|11605.92|11605.92|11607.36|11607.36|11605.92|11605.92|0
1627644460000|2021-07-30 11:27:40|11603.73|11603.73|11603.73|11603.73|11603.73|11603.73|11603.73|11603.73|0
1627644490000|2021-07-30 11:28:10|11605.31|11605.31|11608.49|11608.49|11608.49|11608.49|11605.31|11605.31|0
1627644510000|2021-07-30 11:28:30|11607.76|11607.76|11607.76|11607.76|11607.76|11607.76|11607.76|11607.76|0
1627644520000|2021-07-30 11:28:40|11608.24|11608.24|11608.24|11608.24|11608.24|11608.24|11608.24|11608.24|0
1627644540000|2021-07-30 11:29:00|11608.97|11608.97|11608.97|11608.97|11608.97|11608.97|11608.97|11608.97|0
1627644580000|2021-07-30 11:29:40|11607.38|11607.38|11607.38|11607.38|11607.38|11607.38|11607.38|11607.38|0
1627644650000|2021-07-30 11:30:50|11606.9|11606.9|11606.9|11606.9|11606.9|11606.9|11606.9|11606.9|0
1627644660000|2021-07-30 11:31:00|11606.42|11606.42|11605.45|11605.45|11606.42|11606.42|11605.45|11605.45|0
1627644700000|2021-07-30 11:31:40|11604.72|11604.72|11604.72|11604.72|11604.72|11604.72|11604.72|11604.72|0
1627644760000|2021-07-30 11:32:40|11603.6|11603.6|11602.48|11602.48|11603.6|11603.6|11602.48|11602.48|0
1627644770000|2021-07-30 11:32:50|11604.07|11604.07|11604.07|11604.07|11604.07|11604.07|11604.07|11604.07|0
1627644780000|2021-07-30 11:33:00|11604.55|11604.55|11604.55|11604.55|11604.55|11604.55|11604.55|11604.55|0
1627644870000|2021-07-30 11:34:30|11606.14|11606.14|11606.14|11606.14|11606.14|11606.14|11606.14|11606.14|0
1627644880000|2021-07-30 11:34:40|11607.72|11607.72|11607.72|11607.72|11607.72|11607.72|11607.72|11607.72|0
1627644960000|2021-07-30 11:36:00|11609.31|11609.31|11611.24|11611.24|11611.24|11611.24|11609.31|11609.31|0
1627645000000|2021-07-30 11:36:40|11611.97|11611.97|11611.97|11611.97|11611.97|11611.97|11611.97|11611.97|0
1627645010000|2021-07-30 11:36:50|11610.38|11610.38|11610.38|11610.38|11610.38|11610.38|11610.38|11610.38|0
1627645020000|2021-07-30 11:37:00|11608.31|11608.31|11608.31|11608.31|11608.31|11608.31|11608.31|11608.31|0
1627645030000|2021-07-30 11:37:10|11607.83|11607.83|11607.83|11607.83|11607.83|11607.83|11607.83|11607.83|0
1627645060000|2021-07-30 11:37:40|11606.86|11606.86|11606.86|11606.86|11606.86|11606.86|11606.86|11606.86|0
1627645090000|2021-07-30 11:38:10|11605.28|11605.28|11605.28|11605.28|11605.28|11605.28|11605.28|11605.28|0
1627645110000|2021-07-30 11:38:30|11603.69|11603.69|11602.11|11602.11|11603.69|11603.69|11602.11|11602.11|0
1627645120000|2021-07-30 11:38:40|11600.99|11600.99|11600.99|11600.99|11600.99|11600.99|11600.99|11600.99|0
1627645130000|2021-07-30 11:38:50|11599.86|11599.86|11599.86|11599.86|11599.86|11599.86|11599.86|11599.86|0
1627645170000|2021-07-30 11:39:30|11601.45|11601.45|11601.45|11601.45|11601.45|11601.45|11601.45|11601.45|0
1627645280000|2021-07-30 11:41:20|11601.93|11601.93|11601.93|11601.93|11601.93|11601.93|11601.93|11601.93|0
1627645290000|2021-07-30 11:41:30|11602.41|11602.41|11601.23|11601.23|11602.41|11602.41|11601.23|11601.23|0
1627645310000|2021-07-30 11:41:50|11600.05|11600.05|11600.05|11600.05|11600.05|11600.05|11600.05|11600.05|0
1627645320000|2021-07-30 11:42:00|11599.32|11599.32|11599.32|11599.32|11599.32|11599.32|11599.32|11599.32|0
1627645330000|2021-07-30 11:42:10|11598.84|11598.84|11598.35|11598.35|11598.84|11598.84|11598.35|11598.35|0
1627645350000|2021-07-30 11:42:30|11597.76|11597.76|11597.76|11597.76|11597.76|11597.76|11597.76|11597.76|0
1627645360000|2021-07-30 11:42:40|11597.03|11597.03|11597.03|11597.03|11597.03|11597.03|11597.03|11597.03|0
1627645410000|2021-07-30 11:43:30|11598.62|11598.62|11598.62|11598.62|11598.62|11598.62|11598.62|11598.62|0
1627645420000|2021-07-30 11:43:40|11599.74|11599.74|11599.74|11599.74|11599.74|11599.74|11599.74|11599.74|0
1627645440000|2021-07-30 11:44:00|11601.19|11601.19|11602.77|11602.77|11602.77|11602.77|11601.19|11601.19|0
1627645470000|2021-07-30 11:44:30|11601.19|11601.19|11601.19|11601.19|11601.19|11601.19|11601.19|11601.19|0
1627645500000|2021-07-30 11:45:00|11600.07|11600.07|11600.07|11600.07|11600.07|11600.07|11600.07|11600.07|0
1627645540000|2021-07-30 11:45:40|11598.95|11598.95|11598.95|11598.95|11598.95|11598.95|11598.95|11598.95|0
1627645600000|2021-07-30 11:46:40|11597.98|11597.98|11597.98|11597.98|11597.98|11597.98|11597.98|11597.98|0
1627645710000|2021-07-30 11:48:30|11596.53|11596.53|11598.25|11598.25|11598.25|11598.25|11596.53|11596.53|0
1627645720000|2021-07-30 11:48:40|11599.37|11599.37|11599.37|11599.37|11599.37|11599.37|11599.37|11599.37|0
1627645730000|2021-07-30 11:48:50|11603.5|11603.5|11603.5|11603.5|11603.5|11603.5|11603.5|11603.5|0
1627645860000|2021-07-30 11:51:00|11601.28|11601.28|11601.28|11601.28|11601.28|11601.28|11601.28|11601.28|0
1627645870000|2021-07-30 11:51:10|11602.74|11602.74|11603.47|11603.47|11603.47|11603.47|11602.74|11602.74|0
1627645900000|2021-07-30 11:51:40|11604.74|11604.74|11605.33|11605.33|11605.33|11605.33|11604.74|11604.74|0
1627645910000|2021-07-30 11:51:50|11603.74|11603.74|11603.74|11603.74|11603.74|11603.74|11603.74|11603.74|0
1627645960000|2021-07-30 11:52:40|11602.16|11602.16|11603.74|11603.74|11603.74|11603.74|11602.16|11602.16|0
1627646000000|2021-07-30 11:53:20|11603.26|11603.26|11603.26|11603.26|11603.26|11603.26|11603.26|11603.26|0
1627646040000|2021-07-30 11:54:00|11602.78|11602.78|11602.78|11602.78|11602.78|11602.78|11602.78|11602.78|0
1627646050000|2021-07-30 11:54:10|11602.29|11602.29|11602.29|11602.29|11602.29|11602.29|11602.29|11602.29|0
1627646110000|2021-07-30 11:55:10|11600.71|11600.71|11600.71|11600.71|11600.71|11600.71|11600.71|11600.71|0
1627646130000|2021-07-30 11:55:30|11602.17|11602.17|11602.17|11602.17|11602.17|11602.17|11602.17|11602.17|0
1627646170000|2021-07-30 11:56:10|11602.9|11602.9|11602.9|11602.9|11602.9|11602.9|11602.9|11602.9|0
1627646200000|2021-07-30 11:56:40|11604.48|11604.48|11605.94|11605.94|11605.94|11605.94|11604.48|11604.48|0
1627646210000|2021-07-30 11:56:50|11604.68|11604.68|11604.68|11604.68|11604.68|11604.68|11604.68|11604.68|0
1627646220000|2021-07-30 11:57:00|11603.95|11603.95|11603.95|11603.95|11603.95|11603.95|11603.95|11603.95|0
1627646230000|2021-07-30 11:57:10|11603.47|11603.47|11603.47|11603.47|11603.47|11603.47|11603.47|11603.47|0
1627646280000|2021-07-30 11:58:00|11602.35|11602.35|11602.35|11602.35|11602.35|11602.35|11602.35|11602.35|0
1627646290000|2021-07-30 11:58:10|11603.32|11603.32|11603.32|11603.32|11603.32|11603.32|11603.32|11603.32|0
1627646310000|2021-07-30 11:58:30|11604.05|11604.05|11604.78|11604.78|11604.78|11604.78|11604.05|11604.05|0
1627646320000|2021-07-30 11:58:40|11606.36|11606.36|11606.36|11606.36|11606.36|11606.36|11606.36|11606.36|0
1627646340000|2021-07-30 11:59:00|11605.63|11605.63|11605.63|11605.63|11605.63|11605.63|11605.63|11605.63|0
1627646350000|2021-07-30 11:59:10|11606.36|11606.36|11606.36|11606.36|11606.36|11606.36|11606.36|11606.36|0
1627646370000|2021-07-30 11:59:30|11607.09|11607.09|11607.09|11607.09|11607.09|11607.09|11607.09|11607.09|0
1627646400000|2021-07-30 12:00:00|11606.36|11606.36|11605.63|11605.63|11606.36|11606.36|11605.63|11605.63|0
1627646420000|2021-07-30 12:00:20|11604.9|11604.9|11604.9|11604.9|11604.9|11604.9|11604.9|11604.9|0
1627646450000|2021-07-30 12:00:50|11604.17|11604.17|11604.17|11604.17|11604.17|11604.17|11604.17|11604.17|0
1627646460000|2021-07-30 12:01:00|11603.05|11603.05|11603.05|11603.05|11603.05|11603.05|11603.05|11603.05|0
1627646470000|2021-07-30 12:01:10|11602.46|11602.46|11602.46|11602.46|11602.46|11602.46|11602.46|11602.46|0
1627646480000|2021-07-30 12:01:20|11601.02|11601.02|11601.02|11601.02|11601.02|11601.02|11601.02|11601.02|0
1627646490000|2021-07-30 12:01:30|11601.98|11601.98|11599.91|11599.91|11601.98|11601.98|11599.91|11599.91|0
1627646500000|2021-07-30 12:01:40|11598.79|11598.79|11597.36|11597.36|11598.79|11598.79|11597.36|11597.36|0
1627646520000|2021-07-30 12:02:00|11595.77|11595.77|11597.23|11597.23|11597.23|11597.23|11595.04|11595.04|0
1627646530000|2021-07-30 12:02:10|11595.65|11595.65|11595.26|11595.26|11596.38|11596.38|11595.26|11595.26|0
1627646540000|2021-07-30 12:02:20|11595.98|11595.98|11597.57|11597.57|11597.57|11597.57|11595.98|11595.98|0
1627646550000|2021-07-30 12:02:30|11596.84|11596.84|11596.84|11596.84|11596.84|11596.84|11596.84|11596.84|0
1627646560000|2021-07-30 12:02:40|11596.13|11596.13|11596.61|11596.61|11596.61|11596.61|11596.13|11596.13|0
1627646570000|2021-07-30 12:02:50|11598.85|11598.85|11598.12|11598.12|11598.85|11598.85|11598.12|11598.12|0
1627646600000|2021-07-30 12:03:20|11597.39|11597.39|11597.39|11597.39|11597.39|11597.39|11597.39|11597.39|0
1627646640000|2021-07-30 12:04:00|11596.66|11596.66|11596.66|11596.66|11596.66|11596.66|11596.66|11596.66|0
1627646710000|2021-07-30 12:05:10|11597.77|11597.77|11597.77|11597.77|11597.77|11597.77|11597.77|11597.77|0
1627646770000|2021-07-30 12:06:10|11597.29|11597.29|11597.29|11597.29|11597.29|11597.29|11597.29|11597.29|0
1627646780000|2021-07-30 12:06:20|11594.12|11594.12|11595.7|11595.7|11595.7|11595.7|11594.12|11594.12|0
1627646820000|2021-07-30 12:07:00|11596.43|11596.43|11596.43|11596.43|11596.43|11596.43|11596.43|11596.43|0
1627646860000|2021-07-30 12:07:40|11597.16|11597.16|11597.16|11597.16|11597.16|11597.16|11597.16|11597.16|0
1627646900000|2021-07-30 12:08:20|11595.58|11595.58|11593.99|11593.99|11595.58|11595.58|11593.99|11593.99|0
1627647000000|2021-07-30 12:10:00|11593.26|11593.26|11593.26|11593.26|11593.26|11593.26|11593.26|11593.26|0
1627647010000|2021-07-30 12:10:10|11594.85|11594.85|11596.43|11596.43|11596.43|11596.43|11594.85|11594.85|0
1627647020000|2021-07-30 12:10:20|11595.95|11595.95|11595.95|11595.95|11595.95|11595.95|11595.95|11595.95|0
1627647070000|2021-07-30 12:11:10|11596.43|11596.43|11596.43|11596.43|11596.43|11596.43|11596.43|11596.43|0
1627647100000|2021-07-30 12:11:40|11594.99|11594.99|11594.99|11594.99|11594.99|11594.99|11594.99|11594.99|0
1627647220000|2021-07-30 12:13:40|11596.57|11596.57|11596.57|11596.57|11596.57|11596.57|11596.57|11596.57|0
1627647230000|2021-07-30 12:13:50|11595.39|11595.39|11595.39|11595.39|11595.39|11595.39|11595.39|11595.39|0
1627647240000|2021-07-30 12:14:00|11594.91|11594.91|11594.91|11594.91|11594.91|11594.91|11594.91|11594.91|0
1627647310000|2021-07-30 12:15:10|11593.46|11593.46|11592.34|11592.34|11593.46|11593.46|11592.34|11592.34|0
1627647320000|2021-07-30 12:15:20|11591.86|11591.86|11591.86|11591.86|11591.86|11591.86|11591.86|11591.86|0
1627647400000|2021-07-30 12:16:40|11593.44|11593.44|11593.44|11593.44|11593.44|11593.44|11593.44|11593.44|0
1627647490000|2021-07-30 12:18:10|11593.93|11593.93|11593.93|11593.93|11593.93|11593.93|11593.93|11593.93|0
1627647600000|2021-07-30 12:20:00|11594.41|11594.41|11594.41|11594.41|11594.41|11594.41|11594.41|11594.41|0
1627647640000|2021-07-30 12:20:40|11597.58|11597.58|11597.58|11597.58|11597.58|11597.58|11597.58|11597.58|0
1627647650000|2021-07-30 12:20:50|11599.17|11599.17|11599.17|11599.17|11599.17|11599.17|11599.17|11599.17|0
1627647660000|2021-07-30 12:21:00|11597.58|11597.58|11597.58|11597.58|11597.58|11597.58|11597.58|11597.58|0
1627647690000|2021-07-30 12:21:30|11595.99|11595.99|11595.99|11595.99|11595.99|11595.99|11595.99|11595.99|0
1627647730000|2021-07-30 12:22:10|11597.58|11597.58|11599.17|11599.17|11599.17|11599.17|11597.58|11597.58|0
1627647740000|2021-07-30 12:22:20|11600.29|11600.29|11599.17|11599.17|11600.29|11600.29|11599.17|11599.17|0
1627647790000|2021-07-30 12:23:10|11599.65|11599.65|11599.65|11599.65|11599.65|11599.65|11599.65|11599.65|0
1627647820000|2021-07-30 12:23:40|11601.11|11601.11|11601.11|11601.11|11601.11|11601.11|11601.11|11601.11|0
1627647830000|2021-07-30 12:23:50|11604.47|11604.47|11603.35|11603.35|11604.47|11604.47|11603.35|11603.35|0
1627647850000|2021-07-30 12:24:10|11604.08|11604.08|11604.56|11604.56|11604.56|11604.56|11604.08|11604.08|0
1627647860000|2021-07-30 12:24:20|11603.93|11603.93|11603.93|11603.93|11603.93|11603.93|11603.93|11603.93|0
1627647870000|2021-07-30 12:24:30|11603.45|11603.45|11602.48|11602.48|11603.45|11603.45|11602.48|11602.48|0
1627647880000|2021-07-30 12:24:40|11601.36|11601.36|11601.36|11601.36|11601.36|11601.36|11601.36|11601.36|0
1627647930000|2021-07-30 12:25:30|11600.88|11600.88|11600.88|11600.88|11600.88|11600.88|11600.88|11600.88|0
1627647940000|2021-07-30 12:25:40|11597.71|11597.71|11597.71|11597.71|11597.71|11597.71|11597.71|11597.71|0
1627647990000|2021-07-30 12:26:30|11598.19|11598.19|11598.19|11598.19|11598.19|11598.19|11598.19|11598.19|0
1627648140000|2021-07-30 12:29:00|11599.78|11599.78|11602.48|11602.48|11602.48|11602.48|11599.78|11599.78|0
1627648180000|2021-07-30 12:29:40|11603.6|11603.6|11603.6|11603.6|11603.6|11603.6|11603.6|11603.6|0
1627648250000|2021-07-30 12:30:50|11603.12|11603.12|11603.12|11603.12|11603.12|11603.12|11603.12|11603.12|0
1627648260000|2021-07-30 12:31:00|11602.64|11602.64|11599.45|11599.45|11602.64|11602.64|11599.45|11599.45|0
1627648270000|2021-07-30 12:31:10|11601.04|11601.04|11601.04|11601.04|11601.04|11601.04|11601.04|11601.04|0
1627648280000|2021-07-30 12:31:20|11598.97|11598.97|11598.97|11598.97|11598.97|11598.97|11598.97|11598.97|0
1627648320000|2021-07-30 12:32:00|11598.49|11598.49|11598.49|11598.49|11598.49|11598.49|11598.49|11598.49|0
1627648350000|2021-07-30 12:32:30|11597.76|11597.76|11597.76|11597.76|11597.76|11597.76|11597.76|11597.76|0
1627648360000|2021-07-30 12:32:40|11598.72|11598.72|11598.72|11598.72|11598.72|11598.72|11598.72|11598.72|0
1627648380000|2021-07-30 12:33:00|11599.2|11599.2|11599.2|11599.2|11599.2|11599.2|11599.2|11599.2|0
1627648420000|2021-07-30 12:33:40|11600.79|11600.79|11604.68|11604.68|11604.68|11604.68|11600.79|11600.79|0
1627648440000|2021-07-30 12:34:00|11607.09|11607.09|11607.09|11607.09|11607.09|11607.09|11607.09|11607.09|0
1627648530000|2021-07-30 12:35:30|11607.57|11607.57|11607.57|11607.57|11607.57|11607.57|11607.57|11607.57|0
1627648590000|2021-07-30 12:36:30|11610.12|11610.12|11611.08|11611.08|11611.08|11611.08|11610.12|11610.12|0
1627648600000|2021-07-30 12:36:40|11612.21|11612.21|11612.21|11612.21|11612.21|11612.21|11612.21|11612.21|0
1627648610000|2021-07-30 12:36:50|11611.08|11611.08|11611.08|11611.08|11611.08|11611.08|11611.08|11611.08|0
1627648690000|2021-07-30 12:38:10|11611.81|11611.81|11611.81|11611.81|11611.81|11611.81|11611.81|11611.81|0
1627648700000|2021-07-30 12:38:20|11611.08|11611.08|11611.08|11611.08|11611.08|11611.08|11611.08|11611.08|0
1627648800000|2021-07-30 12:40:00|11611.8|11611.8|11611.8|11611.8|11611.8|11611.8|11611.8|11611.8|0
1627648830000|2021-07-30 12:40:30|11612.76|11612.76|11613.25|11613.25|11613.25|11613.25|11612.76|11612.76|0
1627648870000|2021-07-30 12:41:10|11612.13|11612.13|11611|11611|11612.13|11612.13|11611|11611|0
1627648880000|2021-07-30 12:41:20|11610.04|11610.04|11610.04|11610.04|11610.04|11610.04|11610.04|11610.04|0
1627648980000|2021-07-30 12:43:00|11609.08|11609.08|11608.59|11608.59|11609.08|11609.08|11608.59|11608.59|0
1627649030000|2021-07-30 12:43:50|11608.11|11608.11|11608.11|11608.11|11608.11|11608.11|11608.11|11608.11|0
1627649060000|2021-07-30 12:44:20|11607.63|11607.63|11607.63|11607.63|11607.63|11607.63|11607.63|11607.63|0
1627649090000|2021-07-30 12:44:50|11606.9|11606.9|11606.9|11606.9|11606.9|11606.9|11606.9|11606.9|0
1627649120000|2021-07-30 12:45:20|11608.49|11608.49|11608.49|11608.49|11608.49|11608.49|11608.49|11608.49|0
1627649140000|2021-07-30 12:45:40|11609.45|11609.45|11609.45|11609.45|11609.45|11609.45|11609.45|11609.45|0
1627649220000|2021-07-30 12:47:00|11611.04|11611.04|11611.04|11611.04|11611.04|11611.04|11611.04|11611.04|0
1627649250000|2021-07-30 12:47:30|11611.52|11611.52|11611.52|11611.52|11611.52|11611.52|11611.52|11611.52|0
1627649280000|2021-07-30 12:48:00|11610.55|11610.55|11610.55|11610.55|11610.55|11610.55|11610.55|11610.55|0
1627649300000|2021-07-30 12:48:20|11612.14|11612.14|11612.14|11612.14|11612.14|11612.14|11612.14|11612.14|0
1627649310000|2021-07-30 12:48:30|11611.41|11611.41|11611.41|11611.41|11611.41|11611.41|11611.41|11611.41|0
1627649440000|2021-07-30 12:50:40|11612.14|11612.14|11609.7|11609.7|11612.87|11612.87|11609.7|11609.7|0
1627649450000|2021-07-30 12:50:50|11609.11|11609.11|11609.84|11609.84|11609.84|11609.84|11609.11|11609.11|0
1627649470000|2021-07-30 12:51:10|11609.35|11609.35|11609.35|11609.35|11609.35|11609.35|11609.35|11609.35|0
1627649500000|2021-07-30 12:51:40|11607.89|11607.89|11607.89|11607.89|11607.89|11607.89|11607.89|11607.89|0
1627649540000|2021-07-30 12:52:20|11606.43|11606.43|11605.71|11605.71|11606.43|11606.43|11605.71|11605.71|0
1627649550000|2021-07-30 12:52:30|11604.12|11604.12|11602.53|11602.53|11604.12|11604.12|11602.53|11602.53|0
1627649560000|2021-07-30 12:52:40|11601.57|11601.57|11601.57|11601.57|11601.57|11601.57|11601.57|11601.57|0
1627649600000|2021-07-30 12:53:20|11602.3|11602.3|11602.78|11602.78|11602.78|11602.78|11602.3|11602.3|0
1627649610000|2021-07-30 12:53:30|11604.23|11604.23|11604.23|11604.23|11604.23|11604.23|11604.23|11604.23|0
1627649620000|2021-07-30 12:53:40|11602.8|11602.8|11602.8|11602.8|11602.8|11602.8|11602.8|11602.8|0
1627649700000|2021-07-30 12:55:00|11600.73|11600.73|11600.73|11600.73|11600.73|11600.73|11600.73|11600.73|0
1627649770000|2021-07-30 12:56:10|11602.31|11602.31|11602.31|11602.31|11602.31|11602.31|11602.31|11602.31|0
1627649910000|2021-07-30 12:58:30|11603.9|11603.9|11603.9|11603.9|11603.9|11603.9|11603.9|11603.9|0
1627649930000|2021-07-30 12:58:50|11599.14|11599.14|11597.56|11597.56|11599.14|11599.14|11597.56|11597.56|0
1627649940000|2021-07-30 12:59:00|11596.59|11596.59|11596.11|11596.11|11596.59|11596.59|11596.11|11596.11|0
1627649960000|2021-07-30 12:59:20|11594.52|11594.52|11594.52|11594.52|11594.52|11594.52|11594.52|11594.52|0
1627650010000|2021-07-30 13:00:10|11592.94|11592.94|11589.92|11589.92|11592.94|11592.94|11589.92|11589.92|0
1627650100000|2021-07-30 13:01:40|11591.51|11591.51|11591.51|11591.51|11591.51|11591.51|11591.51|11591.51|0
1627650120000|2021-07-30 13:02:00|11592.63|11592.63|11592.63|11592.63|11592.63|11592.63|11592.63|11592.63|0
1627650160000|2021-07-30 13:02:40|11592.15|11592.15|11592.15|11592.15|11592.15|11592.15|11592.15|11592.15|0
1627650190000|2021-07-30 13:03:10|11593.73|11593.73|11593.73|11593.73|11593.73|11593.73|11593.73|11593.73|0
1627650210000|2021-07-30 13:03:30|11592.15|11592.15|11592.15|11592.15|11592.15|11592.15|11592.15|11592.15|0
1627650300000|2021-07-30 13:05:00|11591.66|11591.66|11591.66|11591.66|11591.66|11591.66|11591.66|11591.66|0
1627650320000|2021-07-30 13:05:20|11592.63|11592.63|11591.9|11591.9|11592.63|11592.63|11591.9|11591.9|0
1627650400000|2021-07-30 13:06:40|11592.63|11592.63|11592.63|11592.63|11592.63|11592.63|11592.63|11592.63|0
1627650410000|2021-07-30 13:06:50|11591.04|11591.04|11591.04|11591.04|11591.04|11591.04|11591.04|11591.04|0
1627650520000|2021-07-30 13:08:40|11591.52|11591.52|11591.52|11591.52|11591.52|11591.52|11591.52|11591.52|0
1627650540000|2021-07-30 13:09:00|11590.81|11590.81|11595.57|11595.57|11595.57|11595.57|11590.81|11590.81|0
1627650550000|2021-07-30 13:09:10|11597.63|11597.63|11597.63|11597.63|11597.63|11597.63|11597.63|11597.63|0
1627650560000|2021-07-30 13:09:20|11598.35|11598.35|11596.76|11596.76|11598.35|11598.35|11596.76|11596.76|0
1627650580000|2021-07-30 13:09:40|11597.49|11597.49|11597.49|11597.49|11597.49|11597.49|11597.49|11597.49|0
1627650600000|2021-07-30 13:10:00|11596.38|11596.38|11594.8|11594.8|11596.38|11596.38|11594.8|11594.8|0
1627650660000|2021-07-30 13:11:00|11595.53|11595.53|11595.53|11595.53|11595.53|11595.53|11595.53|11595.53|0
1627650820000|2021-07-30 13:13:40|11596.65|11596.65|11596.65|11596.65|11596.65|11596.65|11596.65|11596.65|0
1627650840000|2021-07-30 13:14:00|11597.13|11597.13|11597.13|11597.13|11597.13|11597.13|11597.13|11597.13|0
1627650860000|2021-07-30 13:14:20|11597.84|11597.84|11597.84|11597.84|11597.84|11597.84|11597.84|11597.84|0
1627650880000|2021-07-30 13:14:40|11596.72|11596.72|11596.72|11596.72|11596.72|11596.72|11596.72|11596.72|0
1627650920000|2021-07-30 13:15:20|11597.21|11597.21|11598.17|11598.17|11598.17|11598.17|11597.21|11597.21|0
1627650990000|2021-07-30 13:16:30|11599.76|11599.76|11602|11602|11602|11602|11599.76|11599.76|0
1627651000000|2021-07-30 13:16:40|11600.88|11600.88|11600.88|11600.88|11600.88|11600.88|11600.88|11600.88|0
1627651020000|2021-07-30 13:17:00|11602|11602|11602|11602|11602|11602|11602|11602|0
1627651030000|2021-07-30 13:17:10|11602.59|11602.59|11603.18|11603.18|11603.18|11603.18|11602.59|11602.59|0
1627651060000|2021-07-30 13:17:40|11602.7|11602.7|11604.29|11604.29|11604.29|11604.29|11602.7|11602.7|0
1627651070000|2021-07-30 13:17:50|11605.87|11605.87|11605.87|11605.87|11605.87|11605.87|11605.87|11605.87|0
1627651100000|2021-07-30 13:18:20|11604.29|11604.29|11604.29|11604.29|11604.29|11604.29|11604.29|11604.29|0
1627651150000|2021-07-30 13:19:10|11602.7|11602.7|11602.7|11602.7|11602.7|11602.7|11602.7|11602.7|0
1627651160000|2021-07-30 13:19:20|11601.58|11601.58|11601.58|11601.58|11601.58|11601.58|11601.58|11601.58|0
1627651250000|2021-07-30 13:20:50|11600.85|11600.85|11600.85|11600.85|11600.85|11600.85|11600.85|11600.85|0
1627651270000|2021-07-30 13:21:10|11599.26|11599.26|11599.26|11599.26|11599.26|11599.26|11599.26|11599.26|0
1627651320000|2021-07-30 13:22:00|11602.43|11602.43|11603.4|11603.4|11603.4|11603.4|11602.43|11602.43|0
1627651330000|2021-07-30 13:22:10|11602.92|11602.92|11602.92|11602.92|11602.92|11602.92|11602.92|11602.92|0
1627651380000|2021-07-30 13:23:00|11603.65|11603.65|11603.65|11603.65|11603.65|11603.65|11603.65|11603.65|0
1627651410000|2021-07-30 13:23:30|11602.06|11602.06|11602.06|11602.06|11602.06|11602.06|11602.06|11602.06|0
1627651420000|2021-07-30 13:23:40|11602.54|11602.54|11601.58|11601.58|11602.54|11602.54|11601.58|11601.58|0
1627651430000|2021-07-30 13:23:50|11601.1|11601.1|11601.1|11601.1|11601.1|11601.1|11601.1|11601.1|0
1627651440000|2021-07-30 13:24:00|11601.58|11601.58|11602.06|11602.06|11602.06|11602.06|11601.58|11601.58|0
1627651450000|2021-07-30 13:24:10|11600.47|11600.47|11600.47|11600.47|11600.47|11600.47|11600.47|11600.47|0
1627651530000|2021-07-30 13:25:30|11600.96|11600.96|11602.54|11602.54|11602.54|11602.54|11600.96|11600.96|0
1627651540000|2021-07-30 13:25:40|11603.02|11603.02|11603.02|11603.02|11603.02|11603.02|11603.02|11603.02|0
1627651550000|2021-07-30 13:25:50|11603.99|11603.99|11604.95|11604.95|11604.95|11604.95|11603.99|11603.99|0
1627651560000|2021-07-30 13:26:00|11607.2|11607.2|11606.07|11606.07|11607.2|11607.2|11606.07|11606.07|0
1627651580000|2021-07-30 13:26:20|11605.59|11605.59|11605.59|11605.59|11605.59|11605.59|11605.59|11605.59|0
1627651600000|2021-07-30 13:26:40|11606.71|11606.71|11606.71|11606.71|11606.71|11606.71|11606.71|11606.71|0
1627651620000|2021-07-30 13:27:00|11610.08|11610.08|11612.91|11612.91|11612.91|11612.91|11610.08|11610.08|0
1627651630000|2021-07-30 13:27:10|11613.64|11613.64|11613.64|11613.64|11613.64|11613.64|11613.64|11613.64|0
1627651680000|2021-07-30 13:28:00|11613.16|11613.16|11613.16|11613.16|11613.16|11613.16|11613.16|11613.16|0
1627651710000|2021-07-30 13:28:30|11614.26|11614.26|11613.78|11613.78|11614.26|11614.26|11613.78|11613.78|0
1627651720000|2021-07-30 13:28:40|11614.26|11614.26|11614.26|11614.26|11614.26|11614.26|11614.26|11614.26|0
1627651730000|2021-07-30 13:28:50|11614.85|11614.85|11614.85|11614.85|11614.85|11614.85|11614.85|11614.85|0
1627651740000|2021-07-30 13:29:00|11615.45|11615.45|11615.45|11615.45|11615.45|11615.45|11615.45|11615.45|0
1627651770000|2021-07-30 13:29:30|11613.86|11613.86|11613.86|11613.86|11613.86|11613.86|11613.86|11613.86|0
1627651780000|2021-07-30 13:29:40|11613.14|11613.14|11613.14|11613.14|11613.14|11613.14|11613.14|11613.14|0
1627651800000|2021-07-30 13:30:00|11611.56|11611.56|11611.08|11611.08|11611.56|11611.56|11610.59|11610.59|0
1627651820000|2021-07-30 13:30:20|11613.32|11613.32|11620.16|11620.16|11620.16|11620.16|11613.32|11613.32|0
1627651830000|2021-07-30 13:30:30|11620.64|11620.64|11620.64|11620.64|11620.64|11620.64|11620.64|11620.64|0
1627651840000|2021-07-30 13:30:40|11620.16|11620.16|11617.83|11617.83|11620.75|11620.75|11617.83|11617.83|0
1627651860000|2021-07-30 13:31:00|11618.31|11618.31|11620.33|11620.33|11621.92|11621.92|11618.31|11618.31|0
1627651870000|2021-07-30 13:31:10|11621.92|11621.92|11621.92|11621.92|11621.92|11621.92|11621.92|11621.92|0
1627651880000|2021-07-30 13:31:20|11621.44|11621.44|11621.44|11621.44|11621.44|11621.44|11621.44|11621.44|0
1627651890000|2021-07-30 13:31:30|11619.85|11619.85|11617.3|11617.3|11619.85|11619.85|11617.3|11617.3|0
1627651900000|2021-07-30 13:31:40|11618.89|11618.89|11617.89|11617.89|11618.89|11618.89|11617.3|11617.3|0
1627651920000|2021-07-30 13:32:00|11618.62|11618.62|11619.34|11619.34|11619.34|11619.34|11618.62|11618.62|0
1627651930000|2021-07-30 13:32:10|11617.75|11617.75|11617.75|11617.75|11617.75|11617.75|11617.75|11617.75|0
1627651940000|2021-07-30 13:32:20|11618.87|11618.87|11618.87|11618.87|11618.87|11618.87|11618.87|11618.87|0
1627651960000|2021-07-30 13:32:40|11618.39|11618.39|11618.39|11618.39|11619.98|11619.98|11618.39|11618.39|0
1627651990000|2021-07-30 13:33:10|11619.1|11619.1|11617.98|11617.98|11619.1|11619.1|11617.98|11617.98|0
1627652040000|2021-07-30 13:34:00|11619.1|11619.1|11620.54|11620.54|11620.54|11620.54|11619.1|11619.1|0
1627652070000|2021-07-30 13:34:30|11622.12|11622.12|11622.12|11622.12|11622.12|11622.12|11622.12|11622.12|0
1627652110000|2021-07-30 13:35:10|11621.16|11621.16|11621.16|11621.16|11621.16|11621.16|11621.16|11621.16|0
1627652130000|2021-07-30 13:35:30|11621.64|11621.64|11622.17|11622.17|11622.17|11622.17|11621.05|11621.05|0
1627652150000|2021-07-30 13:35:50|11622.65|11622.65|11622.65|11622.65|11622.65|11622.65|11622.65|11622.65|0
1627652160000|2021-07-30 13:36:00|11621.53|11621.53|11621.53|11621.53|11621.53|11621.53|11621.53|11621.53|0
1627652250000|2021-07-30 13:37:30|11620.81|11620.81|11619.12|11619.12|11620.81|11620.81|11619.12|11619.12|0
1627652270000|2021-07-30 13:37:50|11619.84|11619.84|11619.84|11619.84|11619.84|11619.84|11619.84|11619.84|0
1627652350000|2021-07-30 13:39:10|11618.25|11618.25|11618.25|11618.25|11618.25|11618.25|11618.25|11618.25|0
1627652370000|2021-07-30 13:39:30|11617.66|11617.66|11617.07|11617.07|11617.66|11617.66|11617.07|11617.07|0
1627652400000|2021-07-30 13:40:00|11617.66|11617.66|11616.55|11616.55|11617.66|11617.66|11616.55|11616.55|0
1627652430000|2021-07-30 13:40:30|11615.43|11615.43|11615.43|11615.43|11615.43|11615.43|11615.43|11615.43|0
1627652480000|2021-07-30 13:41:20|11614.46|11614.46|11614.46|11614.46|11614.46|11614.46|11614.46|11614.46|0
1627652490000|2021-07-30 13:41:30|11613.26|11613.26|11613.26|11613.26|11613.26|11613.26|11613.26|11613.26|0
1627652500000|2021-07-30 13:41:40|11613.75|11613.75|11615.19|11615.19|11615.19|11615.19|11613.75|11613.75|0
1627652520000|2021-07-30 13:42:00|11614.71|11614.71|11614.71|11614.71|11614.71|11614.71|11614.71|11614.71|0
1627652530000|2021-07-30 13:42:10|11614.23|11614.23|11614.23|11614.23|11614.23|11614.23|11614.23|11614.23|0
1627652540000|2021-07-30 13:42:20|11615.68|11615.68|11615.68|11615.68|11615.68|11615.68|11615.68|11615.68|0
1627652550000|2021-07-30 13:42:30|11614.22|11614.22|11614.22|11614.22|11614.22|11614.22|11614.22|11614.22|0
1627652560000|2021-07-30 13:42:40|11614.7|11614.7|11614.7|11614.7|11614.7|11614.7|11614.7|11614.7|0
1627652580000|2021-07-30 13:43:00|11615.29|11615.29|11615.29|11615.29|11615.29|11615.29|11615.29|11615.29|0
1627652630000|2021-07-30 13:43:50|11613.7|11613.7|11613.7|11613.7|11613.7|11613.7|11613.7|11613.7|0
1627652680000|2021-07-30 13:44:40|11615.15|11615.15|11615.15|11615.15|11615.15|11615.15|11615.15|11615.15|0
1627652690000|2021-07-30 13:44:50|11614.67|11614.67|11614.67|11614.67|11614.67|11614.67|11614.67|11614.67|0
1627652710000|2021-07-30 13:45:10|11616.25|11616.25|11616.25|11616.25|11616.25|11616.25|11616.25|11616.25|0
1627652720000|2021-07-30 13:45:20|11617.38|11617.38|11618.59|11618.59|11618.59|11618.59|11617.38|11617.38|0
1627652730000|2021-07-30 13:45:30|11618.11|11618.11|11618.11|11618.11|11618.11|11618.11|11618.11|11618.11|0
1627652740000|2021-07-30 13:45:40|11616.52|11616.52|11616.52|11616.52|11616.52|11616.52|11616.52|11616.52|0
1627652760000|2021-07-30 13:46:00|11616.04|11616.04|11615.55|11615.55|11616.04|11616.04|11615.55|11615.55|0
1627652810000|2021-07-30 13:46:50|11616.28|11616.28|11616.28|11616.28|11616.28|11616.28|11616.28|11616.28|0
1627652820000|2021-07-30 13:47:00|11617.01|11617.01|11617.74|11617.74|11617.74|11617.74|11617.01|11617.01|0
1627652830000|2021-07-30 13:47:10|11619.17|11619.17|11614.56|11614.56|11619.17|11619.17|11614.56|11614.56|0
1627652860000|2021-07-30 13:47:40|11614.07|11614.07|11614.07|11614.07|11614.07|11614.07|11614.07|11614.07|0
1627652880000|2021-07-30 13:48:00|11615.04|11615.04|11615.52|11615.52|11615.52|11615.52|11615.04|11615.04|0
1627652960000|2021-07-30 13:49:20|11612.35|11612.35|11612.35|11612.35|11612.35|11612.35|11612.35|11612.35|0
1627652970000|2021-07-30 13:49:30|11610.76|11610.76|11610.76|11610.76|11610.76|11610.76|11610.76|11610.76|0
1627652980000|2021-07-30 13:49:40|11609.64|11609.64|11609.64|11609.64|11609.64|11609.64|11609.64|11609.64|0
1627653000000|2021-07-30 13:50:00|11610.12|11610.12|11610.61|11610.61|11610.61|11610.61|11610.12|11610.12|0
1627653010000|2021-07-30 13:50:10|11609.48|11609.48|11611.93|11611.93|11612.66|11612.66|11609.48|11609.48|0
1627653030000|2021-07-30 13:50:30|11610.34|11610.34|11610.34|11610.34|11610.34|11610.34|11610.34|11610.34|0
1627653060000|2021-07-30 13:51:00|11611.06|11611.06|11611.06|11611.06|11611.06|11611.06|11611.06|11611.06|0
1627653080000|2021-07-30 13:51:20|11612.64|11612.64|11612.64|11612.64|11612.64|11612.64|11612.64|11612.64|0
1627653090000|2021-07-30 13:51:30|11613.12|11613.12|11613.12|11613.12|11613.12|11613.12|11613.12|11613.12|0
1627653120000|2021-07-30 13:52:00|11613.61|11613.61|11613.12|11613.12|11613.61|11613.61|11613.12|11613.12|0
1627653130000|2021-07-30 13:52:10|11612|11612|11612|11612|11612|11612|11612|11612|0
1627653140000|2021-07-30 13:52:20|11611.52|11611.52|11611.52|11611.52|11611.52|11611.52|11611.52|11611.52|0
1627653180000|2021-07-30 13:53:00|11613.76|11613.76|11612.64|11612.64|11613.76|11613.76|11612.64|11612.64|0
1627653190000|2021-07-30 13:53:10|11613.76|11613.76|11613.03|11613.03|11613.76|11613.76|11613.03|11613.03|0
1627653230000|2021-07-30 13:53:50|11612.55|11612.55|11612.55|11612.55|11612.55|11612.55|11612.55|11612.55|0
1627653240000|2021-07-30 13:54:00|11613.03|11613.03|11613.03|11613.03|11613.03|11613.03|11613.03|11613.03|0
1627653260000|2021-07-30 13:54:20|11612.44|11612.44|11612.44|11612.44|11612.44|11612.44|11612.44|11612.44|0
1627653270000|2021-07-30 13:54:30|11611.71|11611.71|11611.71|11611.71|11611.71|11611.71|11611.71|11611.71|0
1627653290000|2021-07-30 13:54:50|11612.44|11612.44|11612.44|11612.44|11612.44|11612.44|11612.44|11612.44|0
1627653330000|2021-07-30 13:55:30|11613.56|11613.56|11613.56|11613.56|11613.56|11613.56|11613.56|11613.56|0
1627653340000|2021-07-30 13:55:40|11616.74|11616.74|11616.74|11616.74|11616.74|11616.74|11616.74|11616.74|0
1627653380000|2021-07-30 13:56:20|11618.32|11618.32|11618.32|11618.32|11618.32|11618.32|11618.32|11618.32|0
1627653390000|2021-07-30 13:56:30|11616.74|11616.74|11616.74|11616.74|11616.74|11616.74|11616.74|11616.74|0
1627653400000|2021-07-30 13:56:40|11617.45|11617.45|11615.38|11615.38|11617.45|11617.45|11615.38|11615.38|0
1627653470000|2021-07-30 13:57:50|11617.61|11617.61|11617.61|11617.61|11617.61|11617.61|11617.61|11617.61|0
1627653530000|2021-07-30 13:58:50|11616.02|11616.02|11616.02|11616.02|11616.02|11616.02|11616.02|11616.02|0
1627653550000|2021-07-30 13:59:10|11615.29|11615.29|11615.29|11615.29|11615.29|11615.29|11615.29|11615.29|0
1627653590000|2021-07-30 13:59:50|11615.88|11615.88|11619.05|11619.05|11619.05|11619.05|11615.88|11615.88|0
1627653600000|2021-07-30 14:00:00|11620.64|11620.64|11621.75|11621.75|11621.75|11621.75|11620.64|11620.64|0
1627653610000|2021-07-30 14:00:10|11620.64|11620.64|11620.64|11620.64|11620.64|11620.64|11620.64|11620.64|0
1627653620000|2021-07-30 14:00:20|11618.86|11618.86|11618.86|11618.86|11618.86|11618.86|11618.86|11618.86|0
1627653670000|2021-07-30 14:01:10|11619.46|11619.46|11619.46|11619.46|11619.46|11619.46|11619.46|11619.46|0
1627653700000|2021-07-30 14:01:40|11619.94|11619.94|11619.94|11619.94|11619.94|11619.94|11619.94|11619.94|0
1627653710000|2021-07-30 14:01:50|11621.12|11621.12|11621.12|11621.12|11621.12|11621.12|11621.12|11621.12|0
1627653750000|2021-07-30 14:02:30|11622.71|11622.71|11626.36|11626.36|11626.36|11626.36|11622.71|11622.71|0
1627653760000|2021-07-30 14:02:40|11626.84|11626.84|11626.84|11626.84|11626.84|11626.84|11626.84|11626.84|0
1627653800000|2021-07-30 14:03:20|11626.36|11626.36|11625.88|11625.88|11626.36|11626.36|11625.88|11625.88|0
1627653820000|2021-07-30 14:03:40|11626.36|11626.36|11626.36|11626.36|11626.36|11626.36|11626.36|11626.36|0
1627653850000|2021-07-30 14:04:10|11625.25|11625.25|11625.25|11625.25|11625.73|11625.73|11625.25|11625.25|0
1627653940000|2021-07-30 14:05:40|11626.84|11626.84|11628.42|11628.42|11628.42|11628.42|11626.84|11626.84|0
1627653950000|2021-07-30 14:05:50|11628.9|11628.9|11628.9|11628.9|11628.9|11628.9|11628.9|11628.9|0
1627653990000|2021-07-30 14:06:30|11628.42|11628.42|11623.66|11623.66|11628.42|11628.42|11623.66|11623.66|0
1627654000000|2021-07-30 14:06:40|11620.49|11620.49|11620.49|11620.49|11620.49|11620.49|11620.49|11620.49|0
1627654050000|2021-07-30 14:07:30|11620.01|11620.01|11619.53|11619.53|11620.01|11620.01|11619.53|11619.53|0
1627654080000|2021-07-30 14:08:00|11619.05|11619.05|11619.05|11619.05|11619.05|11619.05|11619.05|11619.05|0
1627654100000|2021-07-30 14:08:20|11618.56|11618.56|11621.74|11621.74|11621.74|11621.74|11618.56|11618.56|0
1627654110000|2021-07-30 14:08:30|11623.32|11623.32|11625.89|11625.89|11625.89|11625.89|11623.32|11623.32|0
1627654140000|2021-07-30 14:09:00|11627.34|11627.34|11626.85|11626.85|11627.34|11627.34|11626.85|11626.85|0
1627654160000|2021-07-30 14:09:20|11625.73|11625.73|11625.73|11625.73|11625.73|11625.73|11625.73|11625.73|0
1627654190000|2021-07-30 14:09:50|11624.15|11624.15|11624.15|11624.15|11624.15|11624.15|11624.15|11624.15|0
1627654200000|2021-07-30 14:10:00|11623.18|11623.18|11623.18|11623.18|11623.18|11623.18|11623.18|11623.18|0
1627654220000|2021-07-30 14:10:20|11624.3|11624.3|11623.57|11623.57|11624.3|11624.3|11623.57|11623.57|0
1627654240000|2021-07-30 14:10:40|11622.45|11622.45|11621.97|11621.97|11622.45|11622.45|11621.97|11621.97|0
1627654300000|2021-07-30 14:11:40|11622.69|11622.69|11622.69|11622.69|11622.69|11622.69|11622.69|11622.69|0
1627654330000|2021-07-30 14:12:10|11623.95|11623.95|11623.95|11623.95|11623.95|11623.95|11623.95|11623.95|0
1627654340000|2021-07-30 14:12:20|11625.54|11625.54|11625.54|11625.54|11625.54|11625.54|11625.54|11625.54|0
1627654370000|2021-07-30 14:12:50|11625.05|11625.05|11623.47|11623.47|11625.05|11625.05|11623.47|11623.47|0
1627654390000|2021-07-30 14:13:10|11624.59|11624.59|11624.59|11624.59|11624.59|11624.59|11624.59|11624.59|0
1627654400000|2021-07-30 14:13:20|11623.32|11623.32|11623.32|11623.32|11623.32|11623.32|11623.32|11623.32|0
1627654420000|2021-07-30 14:13:40|11621.74|11621.74|11621.74|11621.74|11621.74|11621.74|11621.74|11621.74|0
1627654430000|2021-07-30 14:13:50|11620.62|11620.62|11620.62|11620.62|11620.62|11620.62|11620.62|11620.62|0
1627654550000|2021-07-30 14:15:50|11620.14|11620.14|11620.14|11620.14|11620.14|11620.14|11620.14|11620.14|0
1627654570000|2021-07-30 14:16:10|11619.42|11619.42|11619.42|11619.42|11619.42|11619.42|11619.42|11619.42|0
1627654640000|2021-07-30 14:17:20|11621.01|11621.01|11621.01|11621.01|11621.01|11621.01|11621.01|11621.01|0
1627654700000|2021-07-30 14:18:20|11617.74|11617.74|11614.35|11614.35|11617.74|11617.74|11614.35|11614.35|0
1627654710000|2021-07-30 14:18:30|11615.32|11615.32|11618.21|11618.21|11618.21|11618.21|11615.32|11615.32|0
1627654720000|2021-07-30 14:18:40|11617.73|11617.73|11618.21|11618.21|11618.21|11618.21|11617.73|11617.73|0
1627654750000|2021-07-30 14:19:10|11617.09|11617.09|11617.09|11617.09|11617.09|11617.09|11617.09|11617.09|0
1627654770000|2021-07-30 14:19:30|11616.36|11616.36|11616.36|11616.36|11616.36|11616.36|11616.36|11616.36|0
1627654790000|2021-07-30 14:19:50|11617.94|11617.94|11617.94|11617.94|11617.94|11617.94|11617.94|11617.94|0
1627654800000|2021-07-30 14:20:00|11618.43|11618.43|11622.58|11622.58|11622.58|11622.58|11618.43|11618.43|0
1627654810000|2021-07-30 14:20:10|11624.76|11624.76|11625.24|11625.24|11625.24|11625.24|11624.76|11624.76|0
1627654830000|2021-07-30 14:20:30|11626.2|11626.2|11626.2|11626.2|11626.2|11626.2|11626.2|11626.2|0
1627654840000|2021-07-30 14:20:40|11627.79|11627.79|11627.79|11627.79|11627.79|11627.79|11627.79|11627.79|0
1627654850000|2021-07-30 14:20:50|11628.27|11628.27|11629.24|11629.24|11629.24|11629.24|11628.27|11628.27|0
1627654870000|2021-07-30 14:21:10|11629.95|11629.95|11630.54|11630.54|11630.54|11630.54|11629.95|11629.95|0
1627654920000|2021-07-30 14:22:00|11631.13|11631.13|11631.73|11631.73|11631.73|11631.73|11631.13|11631.13|0
1627654950000|2021-07-30 14:22:30|11630.14|11630.14|11630.14|11630.14|11630.14|11630.14|11630.14|11630.14|0
1627654960000|2021-07-30 14:22:40|11631.73|11631.73|11630.61|11630.61|11631.73|11631.73|11630.61|11630.61|0
1627654970000|2021-07-30 14:22:50|11631.09|11631.09|11631.09|11631.09|11631.09|11631.09|11631.09|11631.09|0
1627655000000|2021-07-30 14:23:20|11631.57|11631.57|11630.45|11630.45|11631.57|11631.57|11630.45|11630.45|0
1627655010000|2021-07-30 14:23:30|11628.86|11628.86|11629.34|11629.34|11629.34|11629.34|11628.86|11628.86|0
1627655020000|2021-07-30 14:23:40|11629.83|11629.83|11630.31|11630.31|11630.31|11630.31|11629.83|11629.83|0
1627655040000|2021-07-30 14:24:00|11628.86|11628.86|11628.86|11628.86|11628.86|11628.86|11628.86|11628.86|0
1627655060000|2021-07-30 14:24:20|11630.45|11630.45|11629|11629|11630.45|11630.45|11629|11629|0
1627655090000|2021-07-30 14:24:50|11628.52|11628.52|11628.52|11628.52|11628.52|11628.52|11628.52|11628.52|0
1627655140000|2021-07-30 14:25:40|11628.04|11628.04|11626.83|11626.83|11628.04|11628.04|11626.83|11626.83|0
1627655150000|2021-07-30 14:25:50|11627.31|11627.31|11628.27|11628.27|11628.27|11628.27|11627.31|11627.31|0
1627655190000|2021-07-30 14:26:30|11628.75|11628.75|11628.75|11628.75|11628.75|11628.75|11628.75|11628.75|0
1627655240000|2021-07-30 14:27:20|11628.04|11628.04|11628.04|11628.04|11628.04|11628.04|11628.04|11628.04|0
1627655250000|2021-07-30 14:27:30|11626.45|11626.45|11626.45|11626.45|11626.45|11626.45|11626.45|11626.45|0
1627655310000|2021-07-30 14:28:30|11626.93|11626.93|11626.93|11626.93|11626.93|11626.93|11626.93|11626.93|0
1627655400000|2021-07-30 14:30:00|11625.97|11625.97|11625.97|11625.97|11625.97|11625.97|11625.97|11625.97|0
1627655420000|2021-07-30 14:30:20|11624.38|11624.38|11624.38|11624.38|11624.38|11624.38|11624.38|11624.38|0
1627655440000|2021-07-30 14:30:40|11625.51|11625.51|11625.51|11625.51|11625.51|11625.51|11625.51|11625.51|0
1627655450000|2021-07-30 14:30:50|11623.92|11623.92|11623.92|11623.92|11623.92|11623.92|11623.92|11623.92|0
1627655490000|2021-07-30 14:31:30|11624.4|11624.4|11624.4|11624.4|11624.4|11624.4|11624.4|11624.4|0
1627655510000|2021-07-30 14:31:50|11625.99|11625.99|11628.54|11628.54|11628.54|11628.54|11625.99|11625.99|0
1627655550000|2021-07-30 14:32:30|11626.95|11626.95|11626.95|11626.95|11626.95|11626.95|11626.95|11626.95|0
1627655620000|2021-07-30 14:33:40|11627.43|11627.43|11626.95|11626.95|11627.43|11627.43|11626.95|11626.95|0
1627655780000|2021-07-30 14:36:20|11627.43|11627.43|11628.63|11628.63|11628.63|11628.63|11627.43|11627.43|0
1627655790000|2021-07-30 14:36:30|11629.36|11629.36|11632.07|11632.07|11632.07|11632.07|11629.36|11629.36|0
1627655820000|2021-07-30 14:37:00|11631.34|11631.34|11630.22|11630.22|11631.34|11631.34|11630.22|11630.22|0
1627655850000|2021-07-30 14:37:30|11630.7|11630.7|11630.7|11630.7|11630.7|11630.7|11630.7|11630.7|0
1627655860000|2021-07-30 14:37:40|11631.97|11631.97|11632.6|11632.6|11632.6|11632.6|11631.97|11631.97|0
1627655880000|2021-07-30 14:38:00|11633.08|11633.08|11634.67|11634.67|11634.67|11634.67|11633.08|11633.08|0
1627655900000|2021-07-30 14:38:20|11634.18|11634.18|11633.7|11633.7|11634.18|11634.18|11633.7|11633.7|0
1627655910000|2021-07-30 14:38:30|11632.12|11632.12|11630.53|11630.53|11632.12|11632.12|11630.53|11630.53|0
1627655920000|2021-07-30 14:38:40|11628.94|11628.94|11628.94|11628.94|11628.94|11628.94|11628.94|11628.94|0
1627655930000|2021-07-30 14:38:50|11627.36|11627.36|11627.36|11627.36|11627.36|11627.36|11627.36|11627.36|0
1627655970000|2021-07-30 14:39:30|11626.39|11626.39|11626.39|11626.39|11626.39|11626.39|11626.39|11626.39|0
1627655980000|2021-07-30 14:39:40|11626.88|11626.88|11627.36|11627.36|11627.36|11627.36|11626.88|11626.88|0
1627656060000|2021-07-30 14:41:00|11627.95|11627.95|11627.95|11627.95|11627.95|11627.95|11627.95|11627.95|0
1627656070000|2021-07-30 14:41:10|11628.67|11628.67|11631.84|11631.84|11631.84|11631.84|11628.67|11628.67|0
1627656080000|2021-07-30 14:41:20|11632.96|11632.96|11634.89|11634.89|11634.89|11634.89|11632.96|11632.96|0
1627656140000|2021-07-30 14:42:20|11634.41|11634.41|11634.41|11634.41|11634.41|11634.41|11634.41|11634.41|0
1627656190000|2021-07-30 14:43:10|11634.89|11634.89|11639.02|11639.02|11639.02|11639.02|11634.89|11634.89|0
1627656200000|2021-07-30 14:43:20|11640.61|11640.61|11640.61|11640.61|11640.61|11640.61|11640.61|11640.61|0
1627656230000|2021-07-30 14:43:50|11639.02|11639.02|11638.54|11638.54|11639.02|11639.02|11638.54|11638.54|0
1627656240000|2021-07-30 14:44:00|11636.96|11636.96|11636.96|11636.96|11636.96|11636.96|11636.96|11636.96|0
1627656250000|2021-07-30 14:44:10|11637.67|11637.67|11637.67|11637.67|11637.67|11637.67|11637.67|11637.67|0
1627656330000|2021-07-30 14:45:30|11636.22|11636.22|11635.26|11635.26|11636.22|11636.22|11635.26|11635.26|0
1627656340000|2021-07-30 14:45:40|11635.89|11635.89|11635.89|11635.89|11635.89|11635.89|11635.89|11635.89|0
1627656350000|2021-07-30 14:45:50|11634.31|11634.31|11634.31|11634.31|11634.31|11634.31|11634.31|11634.31|0
1627656360000|2021-07-30 14:46:00|11634.79|11634.79|11635.27|11635.27|11635.27|11635.27|11634.79|11634.79|0
1627656370000|2021-07-30 14:46:10|11635.75|11635.75|11635.75|11635.75|11635.75|11635.75|11635.75|11635.75|0
1627656390000|2021-07-30 14:46:30|11637.34|11637.34|11637.34|11637.34|11637.34|11637.34|11637.34|11637.34|0
1627656440000|2021-07-30 14:47:20|11637.97|11637.97|11637.97|11637.97|11637.97|11637.97|11637.97|11637.97|0
1627656450000|2021-07-30 14:47:30|11639.09|11639.09|11639.09|11639.09|11639.09|11639.09|11639.09|11639.09|0
1627656490000|2021-07-30 14:48:10|11637.66|11637.66|11637.66|11637.66|11637.66|11637.66|11637.66|11637.66|0
1627656540000|2021-07-30 14:49:00|11637.18|11637.18|11636|11636|11637.18|11637.18|11636|11636|0
1627656560000|2021-07-30 14:49:20|11637.58|11637.58|11637.58|11637.58|11637.58|11637.58|11637.58|11637.58|0
1627656600000|2021-07-30 14:50:00|11636.62|11636.62|11637.74|11637.74|11637.74|11637.74|11636.62|11636.62|0
1627656610000|2021-07-30 14:50:10|11639.33|11639.33|11639.33|11639.33|11639.33|11639.33|11639.33|11639.33|0
1627656640000|2021-07-30 14:50:40|11637.74|11637.74|11637.74|11637.74|11637.74|11637.74|11637.74|11637.74|0
1627656670000|2021-07-30 14:51:10|11637.01|11637.01|11637.01|11637.01|11637.01|11637.01|11637.01|11637.01|0
1627656680000|2021-07-30 14:51:20|11638.13|11638.13|11638.13|11638.13|11638.13|11638.13|11638.13|11638.13|0
1627656760000|2021-07-30 14:52:40|11636.55|11636.55|11636.55|11636.55|11636.55|11636.55|11636.55|11636.55|0
1627656770000|2021-07-30 14:52:50|11636.06|11636.06|11636.06|11636.06|11636.06|11636.06|11636.06|11636.06|0
1627656800000|2021-07-30 14:53:20|11635.33|11635.33|11635.33|11635.33|11635.33|11635.33|11635.33|11635.33|0
1627656810000|2021-07-30 14:53:30|11634.6|11634.6|11634.6|11634.6|11634.6|11634.6|11634.6|11634.6|0
1627656830000|2021-07-30 14:53:50|11635.09|11635.09|11635.09|11635.09|11635.09|11635.09|11635.09|11635.09|0
1627656930000|2021-07-30 14:55:30|11635.57|11635.57|11635.57|11635.57|11635.57|11635.57|11635.57|11635.57|0
1627656940000|2021-07-30 14:55:40|11637.02|11637.02|11639.08|11639.08|11639.08|11639.08|11637.02|11637.02|0
1627657000000|2021-07-30 14:56:40|11640.98|11640.98|11640.98|11640.98|11640.98|11640.98|11640.98|11640.98|0
1627657020000|2021-07-30 14:57:00|11642.57|11642.57|11642.57|11642.57|11642.57|11642.57|11642.57|11642.57|0
1627657040000|2021-07-30 14:57:20|11641.84|11641.84|11641.84|11641.84|11641.84|11641.84|11641.84|11641.84|0
1627657060000|2021-07-30 14:57:40|11642.43|11642.43|11642.43|11642.43|11642.43|11642.43|11642.43|11642.43|0
1627657120000|2021-07-30 14:58:40|11644.02|11644.02|11644.02|11644.02|11644.02|11644.02|11644.02|11644.02|0
1627657140000|2021-07-30 14:59:00|11643.53|11643.53|11643.53|11643.53|11643.53|11643.53|11643.53|11643.53|0
1627657190000|2021-07-30 14:59:50|11641.95|11641.95|11641.95|11641.95|11641.95|11641.95|11641.95|11641.95|0
1627657200000|2021-07-30 15:00:00|11641.46|11641.46|11640.34|11640.34|11641.93|11641.93|11640.34|11640.34|0
1627657210000|2021-07-30 15:00:10|11639.61|11639.61|11639.61|11639.61|11639.61|11639.61|11639.61|11639.61|0
1627657220000|2021-07-30 15:00:20|11638.43|11638.43|11638.43|11638.43|11638.43|11638.43|11638.43|11638.43|0
1627657240000|2021-07-30 15:00:40|11636.5|11636.5|11634.92|11634.92|11636.5|11636.5|11634.92|11634.92|0
1627657260000|2021-07-30 15:01:00|11635.4|11635.4|11636.36|11636.36|11636.36|11636.36|11635.4|11635.4|0
1627657270000|2021-07-30 15:01:10|11636.85|11636.85|11636.85|11636.85|11636.85|11636.85|11636.85|11636.85|0
1627657290000|2021-07-30 15:01:30|11638.29|11638.29|11638.29|11638.29|11638.29|11638.29|11638.29|11638.29|0
1627657320000|2021-07-30 15:02:00|11637.81|11637.81|11637.81|11637.81|11637.81|11637.81|11637.81|11637.81|0
1627657330000|2021-07-30 15:02:10|11637.33|11637.33|11637.33|11637.33|11637.33|11637.33|11637.33|11637.33|0
1627657370000|2021-07-30 15:02:50|11636.21|11636.21|11636.21|11636.21|11636.21|11636.21|11636.21|11636.21|0
1627657390000|2021-07-30 15:03:10|11635.72|11635.72|11636.21|11636.21|11636.21|11636.21|11635.72|11635.72|0
1627657400000|2021-07-30 15:03:20|11636.69|11636.69|11636.69|11636.69|11636.69|11636.69|11636.69|11636.69|0
1627657420000|2021-07-30 15:03:40|11637.17|11637.17|11636.69|11636.69|11637.17|11637.17|11636.69|11636.69|0
1627657480000|2021-07-30 15:04:40|11638.27|11638.27|11638.27|11638.27|11638.27|11638.27|11638.27|11638.27|0
1627657490000|2021-07-30 15:04:50|11638.91|11638.91|11635.74|11635.74|11638.91|11638.91|11635.74|11635.74|0
1627657500000|2021-07-30 15:05:00|11635.02|11635.02|11633.82|11633.82|11635.02|11635.02|11633.82|11633.82|0
1627657510000|2021-07-30 15:05:10|11632.24|11632.24|11632.24|11632.24|11632.24|11632.24|11632.24|11632.24|0
1627657540000|2021-07-30 15:05:40|11630.97|11630.97|11630.97|11630.97|11630.97|11630.97|11630.97|11630.97|0
1627657570000|2021-07-30 15:06:10|11631.7|11631.7|11634|11634|11634|11634|11631.7|11631.7|0
1627657590000|2021-07-30 15:06:30|11634.48|11634.48|11634.48|11634.48|11634.48|11634.48|11634.48|11634.48|0
1627657600000|2021-07-30 15:06:40|11635.21|11635.21|11635.21|11635.21|11635.21|11635.21|11635.21|11635.21|0
1627657610000|2021-07-30 15:06:50|11635.94|11635.94|11637.15|11637.15|11637.15|11637.15|11635.94|11635.94|0
1627657620000|2021-07-30 15:07:00|11638.12|11638.12|11641.31|11641.31|11641.31|11641.31|11638.12|11638.12|0
1627657660000|2021-07-30 15:07:40|11640.83|11640.83|11640.83|11640.83|11640.83|11640.83|11640.83|11640.83|0
1627657750000|2021-07-30 15:09:10|11641.31|11641.31|11641.31|11641.31|11641.31|11641.31|11641.31|11641.31|0
1627657760000|2021-07-30 15:09:20|11641.79|11641.79|11643.86|11643.86|11643.86|11643.86|11641.79|11641.79|0
1627657780000|2021-07-30 15:09:40|11645.76|11645.76|11645.76|11645.76|11645.76|11645.76|11645.76|11645.76|0
1627657790000|2021-07-30 15:09:50|11646.24|11646.24|11646.24|11646.24|11646.24|11646.24|11646.24|11646.24|0
1627657820000|2021-07-30 15:10:20|11647.83|11647.83|11647.83|11647.83|11647.83|11647.83|11647.83|11647.83|0
1627657840000|2021-07-30 15:10:40|11647.34|11647.34|11647.34|11647.34|11647.34|11647.34|11647.34|11647.34|0
1627657870000|2021-07-30 15:11:10|11648.46|11648.46|11648.46|11648.46|11648.46|11648.46|11648.46|11648.46|0
1627657900000|2021-07-30 15:11:40|11647.73|11647.73|11647.73|11647.73|11647.73|11647.73|11647.73|11647.73|0
1627657910000|2021-07-30 15:11:50|11648.46|11648.46|11648.46|11648.46|11648.46|11648.46|11648.46|11648.46|0
1627657920000|2021-07-30 15:12:00|11647.98|11647.98|11647.02|11647.02|11647.98|11647.98|11647.02|11647.02|0
1627657930000|2021-07-30 15:12:10|11647.5|11647.5|11647.98|11647.98|11647.98|11647.98|11647.5|11647.5|0
1627657970000|2021-07-30 15:12:50|11646.08|11646.08|11646.08|11646.08|11646.08|11646.08|11646.08|11646.08|0
1627657980000|2021-07-30 15:13:00|11646.81|11646.81|11646.81|11646.81|11646.81|11646.81|11646.81|11646.81|0
1627658020000|2021-07-30 15:13:40|11647.54|11647.54|11647.54|11647.54|11647.54|11647.54|11647.54|11647.54|0
1627658030000|2021-07-30 15:13:50|11648.66|11648.66|11648.66|11648.66|11648.66|11648.66|11648.66|11648.66|0
1627658040000|2021-07-30 15:14:00|11650.25|11650.25|11652.15|11652.15|11652.15|11652.15|11650.25|11650.25|0
1627658060000|2021-07-30 15:14:20|11651.42|11651.42|11649.83|11649.83|11651.42|11651.42|11649.83|11649.83|0
1627658070000|2021-07-30 15:14:30|11648.25|11648.25|11648.25|11648.25|11648.25|11648.25|11648.25|11648.25|0
1627658080000|2021-07-30 15:14:40|11647.61|11647.61|11648.25|11648.25|11648.25|11648.25|11647.61|11647.61|0
1627658100000|2021-07-30 15:15:00|11647.13|11647.13|11645.54|11645.54|11647.13|11647.13|11645.54|11645.54|0
1627658120000|2021-07-30 15:15:20|11644.95|11644.95|11644.22|11644.22|11644.95|11644.95|11644.22|11644.22|0
1627658130000|2021-07-30 15:15:30|11642.63|11642.63|11642.63|11642.63|11642.63|11642.63|11642.63|11642.63|0
1627658140000|2021-07-30 15:15:40|11642.04|11642.04|11642.04|11642.04|11642.04|11642.04|11642.04|11642.04|0
1627658150000|2021-07-30 15:15:50|11640.46|11640.46|11640.46|11640.46|11640.46|11640.46|11639.97|11639.97|0
1627658170000|2021-07-30 15:16:10|11638.87|11638.87|11638.87|11638.87|11638.87|11638.87|11638.87|11638.87|0
1627658180000|2021-07-30 15:16:20|11640.46|11640.46|11640.46|11640.46|11640.46|11640.46|11640.46|11640.46|0
1627658250000|2021-07-30 15:17:30|11641.18|11641.18|11641.18|11641.18|11641.18|11641.18|11641.18|11641.18|0
1627658260000|2021-07-30 15:17:40|11640.06|11640.06|11640.06|11640.06|11640.06|11640.06|11640.06|11640.06|0
1627658270000|2021-07-30 15:17:50|11638.95|11638.95|11638.95|11638.95|11638.95|11638.95|11638.95|11638.95|0
1627658290000|2021-07-30 15:18:10|11637.83|11637.83|11637.83|11637.83|11637.83|11637.83|11637.83|11637.83|0
1627658300000|2021-07-30 15:18:20|11638.31|11638.31|11638.31|11638.31|11638.31|11638.31|11638.31|11638.31|0
1627658320000|2021-07-30 15:18:40|11639.03|11639.03|11639.03|11639.03|11639.03|11639.03|11639.03|11639.03|0
1627658330000|2021-07-30 15:18:50|11638.44|11638.44|11637.12|11637.12|11638.44|11638.44|11637.12|11637.12|0
1627658370000|2021-07-30 15:19:30|11637.6|11637.6|11637.6|11637.6|11637.6|11637.6|11637.6|11637.6|0
1627658390000|2021-07-30 15:19:50|11638.08|11638.08|11638.08|11638.08|11638.56|11638.56|11638.08|11638.08|0
1627658400000|2021-07-30 15:20:00|11637.6|11637.6|11637.73|11637.73|11639.31|11639.31|11637.6|11637.6|0
1627658410000|2021-07-30 15:20:10|11639.31|11639.31|11638.21|11638.21|11639.31|11639.31|11637.73|11637.73|0
1627658440000|2021-07-30 15:20:40|11636.94|11636.94|11636.94|11636.94|11636.94|11636.94|11636.94|11636.94|0
1627658460000|2021-07-30 15:21:00|11636.46|11636.46|11636.46|11636.46|11636.46|11636.46|11636.46|11636.46|0
1627658470000|2021-07-30 15:21:10|11637.73|11637.73|11637.73|11637.73|11637.73|11637.73|11637.73|11637.73|0
1627658490000|2021-07-30 15:21:30|11638.21|11638.21|11638.94|11638.94|11638.94|11638.94|11638.21|11638.21|0
1627658520000|2021-07-30 15:22:00|11638.45|11638.45|11638.45|11638.45|11638.45|11638.45|11638.45|11638.45|0
1627658550000|2021-07-30 15:22:30|11641.63|11641.63|11638.45|11638.45|11641.63|11641.63|11638.45|11638.45|0
1627658560000|2021-07-30 15:22:40|11637.97|11637.97|11637.97|11637.97|11637.97|11637.97|11637.97|11637.97|0
1627658580000|2021-07-30 15:23:00|11637.49|11637.49|11637.49|11637.49|11637.49|11637.49|11637.49|11637.49|0
1627658590000|2021-07-30 15:23:10|11637.97|11637.97|11637.97|11637.97|11637.97|11637.97|11637.97|11637.97|0
1627658600000|2021-07-30 15:23:20|11639.56|11639.56|11639.56|11639.56|11639.56|11639.56|11639.56|11639.56|0
1627658650000|2021-07-30 15:24:10|11637.97|11637.97|11637.97|11637.97|11637.97|11637.97|11637.97|11637.97|0
1627658660000|2021-07-30 15:24:20|11639.56|11639.56|11638.83|11638.83|11639.56|11639.56|11638.83|11638.83|0
1627658670000|2021-07-30 15:24:30|11640.41|11640.41|11637.12|11637.12|11640.41|11640.41|11637.12|11637.12|0
1627658680000|2021-07-30 15:24:40|11638.24|11638.24|11638.24|11638.24|11638.24|11638.24|11638.24|11638.24|0
1627658700000|2021-07-30 15:25:00|11638.97|11638.97|11638.97|11638.97|11638.97|11638.97|11638.97|11638.97|0
1627658710000|2021-07-30 15:25:10|11638.33|11638.33|11639.06|11639.06|11639.06|11639.06|11638.33|11638.33|0
1627658720000|2021-07-30 15:25:20|11638.47|11638.47|11640.32|11640.32|11640.32|11640.32|11638.47|11638.47|0
1627658740000|2021-07-30 15:25:40|11640.81|11640.81|11641.77|11641.77|11641.77|11641.77|11640.81|11640.81|0
1627658750000|2021-07-30 15:25:50|11641.29|11641.29|11641.88|11641.88|11641.88|11641.88|11641.29|11641.29|0
1627658760000|2021-07-30 15:26:00|11641.15|11641.15|11641.15|11641.15|11641.15|11641.15|11641.15|11641.15|0
1627658770000|2021-07-30 15:26:10|11640.67|11640.67|11640.67|11640.67|11640.67|11640.67|11640.67|11640.67|0
1627658780000|2021-07-30 15:26:20|11639.08|11639.08|11639.08|11639.08|11639.08|11639.08|11639.08|11639.08|0
1627658790000|2021-07-30 15:26:30|11639.56|11639.56|11640.05|11640.05|11640.05|11640.05|11639.56|11639.56|0
1627658800000|2021-07-30 15:26:40|11640.53|11640.53|11640.53|11640.53|11640.53|11640.53|11640.53|11640.53|0
1627658810000|2021-07-30 15:26:50|11640.05|11640.05|11639.56|11639.56|11640.05|11640.05|11638.92|11638.92|0
1627658820000|2021-07-30 15:27:00|11638.29|11638.29|11638.29|11638.29|11638.29|11638.29|11638.29|11638.29|0
1627658830000|2021-07-30 15:27:10|11637.81|11637.81|11637.81|11637.81|11637.81|11637.81|11637.81|11637.81|0
1627658840000|2021-07-30 15:27:20|11639.4|11639.4|11638.91|11638.91|11639.4|11639.4|11638.91|11638.91|0
1627658850000|2021-07-30 15:27:30|11637.79|11637.79|11637.79|11637.79|11637.79|11637.79|11637.79|11637.79|0
1627658860000|2021-07-30 15:27:40|11639.06|11639.06|11639.06|11639.06|11639.06|11639.06|11639.06|11639.06|0
1627658880000|2021-07-30 15:28:00|11638.34|11638.34|11638.98|11638.98|11638.98|11638.98|11637.86|11637.86|0
1627658890000|2021-07-30 15:28:10|11638.25|11638.25|11633.49|11633.49|11638.25|11638.25|11633.49|11633.49|0
1627658900000|2021-07-30 15:28:20|11636.67|11636.67|11637.13|11637.13|11637.13|11637.13|11635.54|11635.54|0
1627658910000|2021-07-30 15:28:30|11636.5|11636.5|11636.25|11636.25|11636.5|11636.5|11635.77|11635.77|0
1627658920000|2021-07-30 15:28:40|11636.88|11636.88|11636.88|11636.88|11636.88|11636.88|11636.88|11636.88|0
1627658930000|2021-07-30 15:28:50|11636.29|11636.29|11636.29|11636.29|11636.29|11636.29|11636.29|11636.29|0
1627658940000|2021-07-30 15:29:00|11639|11639|11639|11639|11639|11639|11639|11639|0
1627658950000|2021-07-30 15:29:10|11639.73|11639.73|11641.31|11641.31|11641.31|11641.31|11639.73|11639.73|0
1627658960000|2021-07-30 15:29:20|11642.9|11642.9|11639.73|11639.73|11642.9|11642.9|11639.73|11639.73|0
1627658970000|2021-07-30 15:29:30|11640.69|11640.69|11638.62|11638.62|11641.42|11641.42|11638.62|11638.62|0
1627658980000|2021-07-30 15:29:40|11639.75|11639.75|11639.75|11639.75|11640.87|11640.87|11639.75|11639.75|0
1627658990000|2021-07-30 15:29:50|11638.78|11638.78|11633.6|11633.6|11638.78|11638.78|11632.42|11632.42|0
1627888500000|2021-08-02 07:15:00|11727.18|11727.18|11729.95|11729.95|11729.95|11729.95|11727.18|11727.18|0
1627888510000|2021-08-02 07:15:10|11731.39|11731.39|11731.39|11731.39|11731.39|11731.39|11731.39|11731.39|0
1627888550000|2021-08-02 07:15:50|11730.43|11730.43|11730.43|11730.43|11730.43|11730.43|11724.82|11724.82|0
1627888560000|2021-08-02 07:16:00|11731.39|11731.39|11731.39|11731.39|11731.39|11731.39|11731.39|11731.39|0
1627888580000|2021-08-02 07:16:20|11731.98|11731.98|11731.98|11731.98|11731.98|11731.98|11731.98|11731.98|0
1627888600000|2021-08-02 07:16:40|11731.35|11731.35|11731.35|11731.35|11731.35|11731.35|11731.35|11731.35|0
1627888610000|2021-08-02 07:16:50|11731.94|11731.94|11733.53|11733.53|11735.11|11735.11|11731.94|11731.94|0
1627888620000|2021-08-02 07:17:00|11731.94|11731.94|11731.94|11731.94|11731.94|11731.94|11731.94|11731.94|0
1627888630000|2021-08-02 07:17:10|11730.36|11730.36|11730.36|11730.36|11730.36|11730.36|11730.36|11730.36|0
1627888670000|2021-08-02 07:17:50|11730.95|11730.95|11730.95|11730.95|11730.95|11730.95|11730.95|11730.95|0
1627888680000|2021-08-02 07:18:00|11732.39|11732.39|11734.58|11734.58|11734.58|11734.58|11732.39|11732.39|0
1627888690000|2021-08-02 07:18:10|11736.03|11736.03|11733.88|11733.88|11736.03|11736.03|11733.88|11733.88|0
1627888730000|2021-08-02 07:18:50|11735|11735|11735|11735|11735|11735|11735|11735|0
1627888750000|2021-08-02 07:19:10|11732.76|11732.76|11729.59|11729.59|11732.76|11732.76|11729.59|11729.59|0
1627888790000|2021-08-02 07:19:50|11728|11728|11724.83|11724.83|11728|11728|11724.83|11724.83|0
1627888800000|2021-08-02 07:20:00|11726.42|11726.42|11728|11728|11728|11728|11726.42|11726.42|0
1627888810000|2021-08-02 07:20:10|11729.59|11729.59|11729.59|11729.59|11729.59|11729.59|11729.59|11729.59|0
1627888870000|2021-08-02 07:21:10|11732.76|11732.76|11732.76|11732.76|11732.76|11732.76|11732.76|11732.76|0
1627888880000|2021-08-02 07:21:20|11731.64|11731.64|11727.16|11727.16|11733.88|11733.88|11723.79|11723.79|0
1627888890000|2021-08-02 07:21:30|11723.79|11723.79|11720.43|11720.43|11724.91|11724.91|11720.43|11720.43|0
1627888900000|2021-08-02 07:21:40|11721.55|11721.55|11719.31|11719.31|11721.55|11721.55|11719.31|11719.31|0
1627888930000|2021-08-02 07:22:10|11717.12|11717.12|11718.05|11718.05|11720.48|11720.48|11717.12|11717.12|0
1627888940000|2021-08-02 07:22:20|11720.24|11720.24|11720.24|11720.24|11720.24|11720.24|11720.24|11720.24|0
1627888950000|2021-08-02 07:22:30|11720.72|11720.72|11720.72|11720.72|11720.72|11720.72|11720.72|11720.72|0
1627888960000|2021-08-02 07:22:40|11719.75|11719.75|11719.75|11719.75|11719.75|11719.75|11719.75|11719.75|0
1627888970000|2021-08-02 07:22:50|11719.02|11719.02|11719.02|11719.02|11719.02|11719.02|11719.02|11719.02|0
1627889020000|2021-08-02 07:23:40|11718.29|11718.29|11718.29|11718.29|11718.29|11718.29|11718.29|11718.29|0
1627889030000|2021-08-02 07:23:50|11716.86|11716.86|11704.31|11704.31|11716.86|11716.86|11704.31|11704.31|0
1627889040000|2021-08-02 07:24:00|11705.75|11705.75|11705.75|11705.75|11705.75|11705.75|11705.75|11705.75|0
1627889050000|2021-08-02 07:24:10|11706.87|11706.87|11706.87|11706.87|11706.87|11706.87|11706.87|11706.87|0
1627889080000|2021-08-02 07:24:40|11707.99|11707.99|11711.35|11711.35|11711.35|11711.35|11707.99|11707.99|0
1627889090000|2021-08-02 07:24:50|11710.62|11710.62|11710.62|11710.62|11710.62|11710.62|11710.62|11710.62|0
1627889100000|2021-08-02 07:25:00|11709.89|11709.89|11721.13|11721.13|11722.83|11722.83|11707.65|11707.65|0
1627889110000|2021-08-02 07:25:10|11721.86|11721.86|11722.83|11722.83|11723.07|11723.07|11721.86|11721.86|0
1627889140000|2021-08-02 07:25:40|11726|11726|11729.17|11729.17|11729.17|11729.17|11726|11726|0
1627889150000|2021-08-02 07:25:50|11729.89|11729.89|11729.89|11729.89|11729.89|11729.89|11729.89|11729.89|0
1627889160000|2021-08-02 07:26:00|11731.01|11731.01|11729.42|11729.42|11731.01|11731.01|11729.42|11729.42|0
1627889180000|2021-08-02 07:26:20|11727.18|11727.18|11727.18|11727.18|11727.18|11727.18|11727.18|11727.18|0
1627889200000|2021-08-02 07:26:40|11724.94|11724.94|11727.18|11727.18|11727.18|11727.18|11724.94|11724.94|0
1627889220000|2021-08-02 07:27:00|11725.59|11725.59|11725.59|11725.59|11725.59|11725.59|11725.59|11725.59|0
1627889250000|2021-08-02 07:27:30|11726.71|11726.71|11727.2|11727.2|11727.2|11727.2|11726.71|11726.71|0
1627889260000|2021-08-02 07:27:40|11726.71|11726.71|11717.2|11717.2|11726.71|11726.71|11714.03|11714.03|0
1627889270000|2021-08-02 07:27:50|11716.08|11716.08|11716.08|11716.08|11716.08|11716.08|11716.08|11716.08|0
1627889280000|2021-08-02 07:28:00|11719.25|11719.25|11716.28|11716.28|11719.25|11719.25|11716.28|11716.28|0
1627889290000|2021-08-02 07:28:10|11714.69|11714.69|11714.69|11714.69|11714.69|11714.69|11714.69|11714.69|0
1627889300000|2021-08-02 07:28:20|11716.28|11716.28|11716.28|11716.28|11716.28|11716.28|11716.28|11716.28|0
1627889310000|2021-08-02 07:28:30|11717.24|11717.24|11712.48|11712.48|11718.83|11718.83|11712.48|11712.48|0
1627889320000|2021-08-02 07:28:40|11715.66|11715.66|11717.11|11717.11|11717.11|11717.11|11715.66|11715.66|0
1627889340000|2021-08-02 07:29:00|11713.94|11713.94|11712.36|11712.36|11713.94|11713.94|11712.36|11712.36|0
1627889350000|2021-08-02 07:29:10|11711.17|11711.17|11711.17|11711.17|11711.17|11711.17|11711.17|11711.17|0
1627889360000|2021-08-02 07:29:20|11713.42|11713.42|11713.42|11713.42|11713.42|11713.42|11713.42|11713.42|0
1627889390000|2021-08-02 07:29:50|11712.15|11712.15|11712.15|11712.15|11712.15|11712.15|11712.15|11712.15|0
1627889400000|2021-08-02 07:30:00|11713.27|11713.27|11713.27|11713.27|11713.27|11713.27|11712.15|11712.15|0
1627889410000|2021-08-02 07:30:10|11712.79|11712.79|11712.31|11712.31|11712.79|11712.79|11712.31|11712.31|0
1627889420000|2021-08-02 07:30:20|11711.34|11711.34|11711.34|11711.34|11711.34|11711.34|11711.34|11711.34|0
1627889430000|2021-08-02 07:30:30|11709.9|11709.9|11705.14|11705.14|11709.9|11709.9|11705.14|11705.14|0
1627889460000|2021-08-02 07:31:00|11702.9|11702.9|11702.9|11702.9|11702.9|11702.9|11702.9|11702.9|0
1627889470000|2021-08-02 07:31:10|11701.77|11701.77|11701.77|11701.77|11701.77|11701.77|11701.77|11701.77|0
1627889500000|2021-08-02 07:31:40|11702.26|11702.26|11702.26|11702.26|11702.26|11702.26|11702.26|11702.26|0
1627889520000|2021-08-02 07:32:00|11701.77|11701.77|11701.77|11701.77|11701.77|11701.77|11701.77|11701.77|0
1627889570000|2021-08-02 07:32:50|11696.17|11696.17|11696.17|11696.17|11696.17|11696.17|11691.68|11691.68|0
1627889580000|2021-08-02 07:33:00|11693.93|11693.93|11692.47|11692.47|11693.93|11693.93|11692.47|11692.47|0
1627889590000|2021-08-02 07:33:10|11693.59|11693.59|11693.59|11693.59|11693.59|11693.59|11693.59|11693.59|0
1627889600000|2021-08-02 07:33:20|11693.11|11693.11|11691.67|11691.67|11693.11|11693.11|11691.67|11691.67|0
1627889620000|2021-08-02 07:33:40|11694.21|11694.21|11694.21|11694.21|11694.21|11694.21|11694.21|11694.21|0
1627889640000|2021-08-02 07:34:00|11686.28|11686.28|11686.28|11686.28|11686.28|11686.28|11686.28|11686.28|0
1627889650000|2021-08-02 07:34:10|11683.1|11683.1|11683.1|11683.1|11683.1|11683.1|11683.1|11683.1|0
1627889660000|2021-08-02 07:34:20|11682.37|11682.37|11682.37|11682.37|11682.37|11682.37|11682.37|11682.37|0
1627889690000|2021-08-02 07:34:50|11680.13|11680.13|11675.65|11675.65|11680.13|11680.13|11675.65|11675.65|0
1627889700000|2021-08-02 07:35:00|11680.13|11680.13|11680.13|11680.13|11680.13|11680.13|11680.13|11680.13|0
1627889710000|2021-08-02 07:35:10|11681.25|11681.25|11680.11|11680.11|11682.84|11682.84|11680.11|11680.11|0
1627889740000|2021-08-02 07:35:40|11681.24|11681.24|11682.36|11682.36|11682.36|11682.36|11681.24|11681.24|0
1627889760000|2021-08-02 07:36:00|11683.54|11683.54|11683.54|11683.54|11683.54|11683.54|11683.54|11683.54|0
1627889810000|2021-08-02 07:36:50|11685|11685|11685|11685|11685|11685|11685|11685|0
1627889830000|2021-08-02 07:37:10|11682.76|11682.76|11681.87|11681.87|11682.76|11682.76|11681.15|11681.15|0
1627889840000|2021-08-02 07:37:20|11679.63|11679.63|11679.63|11679.63|11679.63|11679.63|11679.63|11679.63|0
1627889880000|2021-08-02 07:38:00|11680.11|11680.11|11681.69|11681.69|11681.69|11681.69|11680.11|11680.11|0
1627889890000|2021-08-02 07:38:10|11682.18|11682.18|11682.18|11682.18|11682.18|11682.18|11682.18|11682.18|0
1627889900000|2021-08-02 07:38:20|11683.3|11683.3|11683.3|11683.3|11683.3|11683.3|11683.3|11683.3|0
1627889920000|2021-08-02 07:38:40|11684.42|11684.42|11681.05|11681.05|11684.42|11684.42|11681.05|11681.05|0
1627889930000|2021-08-02 07:38:50|11683.28|11683.28|11688.04|11688.04|11688.04|11688.04|11683.28|11683.28|0
1627889940000|2021-08-02 07:39:00|11688.76|11688.76|11691.18|11691.18|11691.18|11691.18|11688.76|11688.76|0
1627889950000|2021-08-02 07:39:10|11688|11688|11688|11688|11688|11688|11688|11688|0
1627889960000|2021-08-02 07:39:20|11684.83|11684.83|11686.42|11686.42|11686.42|11686.42|11684.83|11684.83|0
1627889980000|2021-08-02 07:39:40|11685.94|11685.94|11685.94|11685.94|11685.94|11685.94|11685.94|11685.94|0
1627890010000|2021-08-02 07:40:10|11688.12|11688.12|11688.12|11688.12|11688.12|11688.12|11688.12|11688.12|0
1627890020000|2021-08-02 07:40:20|11687.64|11687.64|11687.64|11687.64|11687.64|11687.64|11687.64|11687.64|0
1627890060000|2021-08-02 07:41:00|11686.06|11686.06|11683.63|11683.63|11686.06|11686.06|11683.63|11683.63|0
1627890080000|2021-08-02 07:41:20|11684.36|11684.36|11684.36|11684.36|11684.36|11684.36|11684.36|11684.36|0
1627890100000|2021-08-02 07:41:40|11685.95|11685.95|11685.95|11685.95|11685.95|11685.95|11685.95|11685.95|0
1627890120000|2021-08-02 07:42:00|11686.68|11686.68|11686.68|11686.68|11686.68|11686.68|11686.68|11686.68|0
1627890130000|2021-08-02 07:42:10|11685.22|11685.22|11685.22|11685.22|11685.22|11685.22|11685.22|11685.22|0
1627890160000|2021-08-02 07:42:40|11683.77|11683.77|11683.77|11683.77|11683.77|11683.77|11683.77|11683.77|0
1627890170000|2021-08-02 07:42:50|11686.01|11686.01|11682.84|11682.84|11686.01|11686.01|11682.84|11682.84|0
1627890180000|2021-08-02 07:43:00|11683.96|11683.96|11683.96|11683.96|11683.96|11683.96|11683.96|11683.96|0
1627890190000|2021-08-02 07:43:10|11685.08|11685.08|11683.96|11683.96|11685.08|11685.08|11683.96|11683.96|0
1627890210000|2021-08-02 07:43:30|11683.48|11683.48|11683|11683|11683.48|11683.48|11683|11683|0
1627890290000|2021-08-02 07:44:50|11686.17|11686.17|11686.17|11686.17|11686.17|11686.17|11686.17|11686.17|0
1627890300000|2021-08-02 07:45:00|11686.9|11686.9|11686.9|11686.9|11686.9|11686.9|11686.9|11686.9|0
1627890310000|2021-08-02 07:45:10|11685.78|11685.78|11683.54|11683.54|11685.78|11685.78|11683.54|11683.54|0
1627890360000|2021-08-02 07:46:00|11684.5|11684.5|11685.62|11685.62|11685.62|11685.62|11684.5|11684.5|0
1627890370000|2021-08-02 07:46:10|11687.87|11687.87|11687.87|11687.87|11687.87|11687.87|11687.87|11687.87|0
1627890400000|2021-08-02 07:46:40|11689.31|11689.31|11689.31|11689.31|11689.31|11689.31|11689.31|11689.31|0
1627890410000|2021-08-02 07:46:50|11689.79|11689.79|11689.79|11689.79|11689.79|11689.79|11689.79|11689.79|0
1627890460000|2021-08-02 07:47:40|11693.93|11693.93|11693.93|11693.93|11693.93|11693.93|11693.93|11693.93|0
1627890480000|2021-08-02 07:48:00|11697.1|11697.1|11697.1|11697.1|11697.1|11697.1|11697.1|11697.1|0
1627890500000|2021-08-02 07:48:20|11701.86|11701.86|11701.86|11701.86|11701.86|11701.86|11701.86|11701.86|0
1627890520000|2021-08-02 07:48:40|11701.38|11701.38|11701.38|11701.38|11701.38|11701.38|11701.38|11701.38|0
1627890540000|2021-08-02 07:49:00|11703.57|11703.57|11703.57|11703.57|11703.57|11703.57|11703.57|11703.57|0
1627890580000|2021-08-02 07:49:40|11702.45|11702.45|11702.45|11702.45|11702.45|11702.45|11702.45|11702.45|0
1627890600000|2021-08-02 07:50:00|11701.32|11701.32|11702.78|11702.78|11702.78|11702.78|11701.32|11701.32|0
1627890610000|2021-08-02 07:50:10|11703.9|11703.9|11703.42|11703.42|11703.9|11703.9|11703.42|11703.42|0
1627890620000|2021-08-02 07:50:20|11702.3|11702.3|11702.3|11702.3|11702.3|11702.3|11702.3|11702.3|0
1627890650000|2021-08-02 07:50:50|11703.42|11703.42|11703.42|11703.42|11703.42|11703.42|11703.42|11703.42|0
1627890660000|2021-08-02 07:51:00|11701.96|11701.96|11700.5|11700.5|11701.96|11701.96|11700.5|11700.5|0
1627890690000|2021-08-02 07:51:30|11701.96|11701.96|11701.96|11701.96|11701.96|11701.96|11701.96|11701.96|0
1627890730000|2021-08-02 07:52:10|11703.23|11703.23|11702.6|11702.6|11703.23|11703.23|11702.6|11702.6|0
1627890780000|2021-08-02 07:53:00|11703.56|11703.56|11703.56|11703.56|11703.56|11703.56|11703.56|11703.56|0
1627890800000|2021-08-02 07:53:20|11701.97|11701.97|11702.46|11702.46|11702.46|11702.46|11701.97|11701.97|0
1627890850000|2021-08-02 07:54:10|11703.64|11703.64|11703.75|11703.75|11703.75|11703.75|11703.16|11703.16|0
1627890860000|2021-08-02 07:54:20|11701.17|11701.17|11701.17|11701.17|11701.17|11701.17|11701.17|11701.17|0
1627890920000|2021-08-02 07:55:20|11696.41|11696.41|11696.41|11696.41|11696.41|11696.41|11696.41|11696.41|0
1627890930000|2021-08-02 07:55:30|11697.84|11697.84|11696.26|11696.26|11697.84|11697.84|11696.26|11696.26|0
1627890940000|2021-08-02 07:55:40|11697.71|11697.71|11697.71|11697.71|11697.71|11697.71|11697.71|11697.71|0
1627890960000|2021-08-02 07:56:00|11696.13|11696.13|11696.13|11696.13|11696.13|11696.13|11696.13|11696.13|0
1627890980000|2021-08-02 07:56:20|11697.25|11697.25|11697.25|11697.25|11697.25|11697.25|11697.25|11697.25|0
1627890990000|2021-08-02 07:56:30|11696.77|11696.77|11697.25|11697.25|11697.25|11697.25|11696.77|11696.77|0
1627891000000|2021-08-02 07:56:40|11697.84|11697.84|11699.62|11699.62|11699.62|11699.62|11697.84|11697.84|0
1627891020000|2021-08-02 07:57:00|11700.34|11700.34|11699.86|11699.86|11700.34|11700.34|11699.86|11699.86|0
1627891050000|2021-08-02 07:57:30|11699.38|11699.38|11699.38|11699.38|11699.38|11699.38|11699.38|11699.38|0
1627891060000|2021-08-02 07:57:40|11698.65|11698.65|11695.48|11695.48|11698.65|11698.65|11695.48|11695.48|0
1627891070000|2021-08-02 07:57:50|11694.75|11694.75|11694.75|11694.75|11694.75|11694.75|11694.75|11694.75|0
1627891120000|2021-08-02 07:58:40|11694.03|11694.03|11694.03|11694.03|11694.03|11694.03|11694.03|11694.03|0
1627891130000|2021-08-02 07:58:50|11693.55|11693.55|11693.55|11693.55|11693.55|11693.55|11693.55|11693.55|0
1627891160000|2021-08-02 07:59:20|11695.14|11695.14|11693.55|11693.55|11696.72|11696.72|11693.55|11693.55|0
1627891190000|2021-08-02 07:59:50|11692.84|11692.84|11692.84|11692.84|11692.84|11692.84|11692.84|11692.84|0
1627891270000|2021-08-02 08:01:10|11693.57|11693.57|11694.3|11694.3|11694.3|11694.3|11693.57|11693.57|0
1627891290000|2021-08-02 08:01:30|11697.47|11697.47|11697.47|11697.47|11697.47|11697.47|11697.47|11697.47|0
1627891320000|2021-08-02 08:02:00|11698.93|11698.93|11701.34|11701.34|11701.34|11701.34|11698.93|11698.93|0
1627891350000|2021-08-02 08:02:30|11700.86|11700.86|11700.86|11700.86|11700.86|11700.86|11700.86|11700.86|0
1627891410000|2021-08-02 08:03:30|11701.57|11701.57|11701.57|11701.57|11701.57|11701.57|11701.57|11701.57|0
1627891470000|2021-08-02 08:04:30|11702.69|11702.69|11701.57|11701.57|11702.69|11702.69|11701.57|11701.57|0
1627891480000|2021-08-02 08:04:40|11700.45|11700.45|11700.29|11700.29|11700.45|11700.45|11699.33|11699.33|0
1627891490000|2021-08-02 08:04:50|11699.81|11699.81|11699.33|11699.33|11699.81|11699.81|11699.33|11699.33|0
1627891500000|2021-08-02 08:05:00|11700.06|11700.06|11700.06|11700.06|11700.06|11700.06|11700.06|11700.06|0
1627891520000|2021-08-02 08:05:20|11696.89|11696.89|11698.01|11698.01|11698.01|11698.01|11696.89|11696.89|0
1627891580000|2021-08-02 08:06:20|11696.89|11696.89|11696.89|11696.89|11696.89|11696.89|11696.89|11696.89|0
1627891590000|2021-08-02 08:06:30|11696.4|11696.4|11696.4|11696.4|11696.4|11696.4|11696.4|11696.4|0
1627891630000|2021-08-02 08:07:10|11697.99|11697.99|11697.99|11697.99|11697.99|11697.99|11697.99|11697.99|0
1627891640000|2021-08-02 08:07:20|11697.26|11697.26|11696.3|11696.3|11697.26|11697.26|11696.3|11696.3|0
1627891690000|2021-08-02 08:08:10|11697.03|11697.03|11697.03|11697.03|11697.03|11697.03|11697.03|11697.03|0
1627891740000|2021-08-02 08:09:00|11698.14|11698.14|11699.72|11699.72|11699.72|11699.72|11698.14|11698.14|0
1627891780000|2021-08-02 08:09:40|11700.45|11700.45|11700.45|11700.45|11700.45|11700.45|11700.45|11700.45|0
1627891790000|2021-08-02 08:09:50|11701.42|11701.42|11701.42|11701.42|11701.42|11701.42|11701.42|11701.42|0
1627891800000|2021-08-02 08:10:00|11700.69|11700.69|11700.69|11700.69|11700.69|11700.69|11700.69|11700.69|0
1627891850000|2021-08-02 08:10:50|11699.96|11699.96|11699.96|11699.96|11699.96|11699.96|11699.96|11699.96|0
1627891860000|2021-08-02 08:11:00|11700.44|11700.44|11700.44|11700.44|11700.44|11700.44|11700.44|11700.44|0
1627891890000|2021-08-02 08:11:30|11700.92|11700.92|11700.92|11700.92|11700.92|11700.92|11700.92|11700.92|0
1627891910000|2021-08-02 08:11:50|11698.68|11698.68|11698.68|11698.68|11698.68|11698.68|11698.68|11698.68|0
1627891930000|2021-08-02 08:12:10|11700.27|11700.27|11700.27|11700.27|11700.27|11700.27|11700.27|11700.27|0
1627891940000|2021-08-02 08:12:20|11700.75|11700.75|11705.51|11705.51|11705.51|11705.51|11700.75|11700.75|0
1627891970000|2021-08-02 08:12:50|11705.02|11705.02|11705.02|11705.02|11706.14|11706.14|11705.02|11705.02|0
1627891990000|2021-08-02 08:13:10|11703.44|11703.44|11703.44|11703.44|11703.44|11703.44|11703.44|11703.44|0
1627892040000|2021-08-02 08:14:00|11701.85|11701.85|11701.85|11701.85|11701.85|11701.85|11701.85|11701.85|0
1627892060000|2021-08-02 08:14:20|11700.27|11700.27|11700.27|11700.27|11700.27|11700.27|11700.27|11700.27|0
1627892070000|2021-08-02 08:14:30|11698.68|11698.68|11697.09|11697.09|11698.68|11698.68|11697.09|11697.09|0
1627892100000|2021-08-02 08:15:00|11699.64|11699.64|11700.13|11700.13|11700.13|11700.13|11699.64|11699.64|0
1627892110000|2021-08-02 08:15:10|11698.54|11698.54|11701.71|11701.71|11701.71|11701.71|11698.06|11698.06|0
1627892150000|2021-08-02 08:15:50|11704.88|11704.88|11704.03|11704.03|11704.88|11704.88|11703.3|11703.3|0
1627892170000|2021-08-02 08:16:10|11702.91|11702.91|11702.91|11702.91|11702.91|11702.91|11702.91|11702.91|0
1627892270000|2021-08-02 08:17:50|11702.42|11702.42|11702.42|11702.42|11702.42|11702.42|11702.42|11702.42|0
1627892330000|2021-08-02 08:18:50|11702.91|11702.91|11702.91|11702.91|11702.91|11702.91|11702.91|11702.91|0
1627892350000|2021-08-02 08:19:10|11702.42|11702.42|11702.42|11702.42|11702.42|11702.42|11702.42|11702.42|0
1627892400000|2021-08-02 08:20:00|11704.01|11704.01|11702.41|11702.41|11704.01|11704.01|11702.41|11702.41|0
1627892410000|2021-08-02 08:20:10|11700.16|11700.16|11699.04|11699.04|11700.16|11700.16|11699.04|11699.04|0
1627892420000|2021-08-02 08:20:20|11697.92|11697.92|11697.92|11697.92|11697.92|11697.92|11697.92|11697.92|0
1627892430000|2021-08-02 08:20:30|11696.8|11696.8|11695.68|11695.68|11697.92|11697.92|11695.68|11695.68|0
1627892460000|2021-08-02 08:21:00|11694.09|11694.09|11695.21|11695.21|11695.21|11695.21|11694.09|11694.09|0
1627892500000|2021-08-02 08:21:40|11696.48|11696.48|11696.48|11696.48|11696.48|11696.48|11696.48|11696.48|0
1627892520000|2021-08-02 08:22:00|11697.11|11697.11|11696.38|11696.38|11697.11|11697.11|11696.38|11696.38|0
1627892580000|2021-08-02 08:23:00|11694.8|11694.8|11694.8|11694.8|11694.8|11694.8|11694.8|11694.8|0
1627892590000|2021-08-02 08:23:10|11695.43|11695.43|11695.43|11695.43|11695.43|11695.43|11695.43|11695.43|0
1627892620000|2021-08-02 08:23:40|11696.55|11696.55|11696.55|11696.55|11696.55|11696.55|11696.55|11696.55|0
1627892680000|2021-08-02 08:24:40|11697.67|11697.67|11696.55|11696.55|11698.79|11698.79|11696.55|11696.55|0
1627892690000|2021-08-02 08:24:50|11697.28|11697.28|11697.28|11697.28|11697.28|11697.28|11697.28|11697.28|0
1627892710000|2021-08-02 08:25:10|11698.87|11698.87|11703.02|11703.02|11703.02|11703.02|11698.87|11698.87|0
1627892720000|2021-08-02 08:25:20|11703.5|11703.5|11703.98|11703.98|11703.98|11703.98|11703.5|11703.5|0
1627892740000|2021-08-02 08:25:40|11703.02|11703.02|11703.02|11703.02|11703.02|11703.02|11703.02|11703.02|0
1627892750000|2021-08-02 08:25:50|11702.06|11702.06|11700.47|11700.47|11702.06|11702.06|11700.47|11700.47|0
1627892760000|2021-08-02 08:26:00|11699.99|11699.99|11702.23|11702.23|11702.23|11702.23|11699.99|11699.99|0
1627892780000|2021-08-02 08:26:20|11702.96|11702.96|11702.96|11702.96|11702.96|11702.96|11702.96|11702.96|0
1627892830000|2021-08-02 08:27:10|11701.84|11701.84|11701.84|11701.84|11701.84|11701.84|11701.84|11701.84|0
1627892840000|2021-08-02 08:27:20|11701.36|11701.36|11701.36|11701.36|11701.36|11701.36|11701.36|11701.36|0
1627892870000|2021-08-02 08:27:50|11700.87|11700.87|11700.87|11700.87|11700.87|11700.87|11700.87|11700.87|0
1627892970000|2021-08-02 08:29:30|11701.36|11701.36|11702.94|11702.94|11702.94|11702.94|11701.36|11701.36|0
1627892980000|2021-08-02 08:29:40|11701.82|11701.82|11697.34|11697.34|11702.94|11702.94|11697.34|11697.34|0
1627892990000|2021-08-02 08:29:50|11698.46|11698.46|11697.66|11697.66|11699.9|11699.9|11697.66|11697.66|0
1627893000000|2021-08-02 08:30:00|11699.9|11699.9|11699.9|11699.9|11699.9|11699.9|11699.9|11699.9|0
1627893010000|2021-08-02 08:30:10|11701.02|11701.02|11701.02|11701.02|11701.02|11701.02|11701.02|11701.02|0
1627893030000|2021-08-02 08:30:30|11699.9|11699.9|11701.02|11701.02|11701.02|11701.02|11699.9|11699.9|0
1627893060000|2021-08-02 08:31:00|11702.61|11702.61|11702.61|11702.61|11702.61|11702.61|11702.61|11702.61|0
1627893120000|2021-08-02 08:32:00|11701.51|11701.51|11701.02|11701.02|11701.51|11701.51|11701.02|11701.02|0
1627893130000|2021-08-02 08:32:10|11700.54|11700.54|11700.54|11700.54|11700.54|11700.54|11700.54|11700.54|0
1627893140000|2021-08-02 08:32:20|11699.08|11699.08|11700.67|11700.67|11700.67|11700.67|11699.08|11699.08|0
1627893190000|2021-08-02 08:33:10|11697.31|11697.31|11697.31|11697.31|11697.31|11697.31|11697.31|11697.31|0
1627893260000|2021-08-02 08:34:20|11696.18|11696.18|11700.67|11700.67|11700.67|11700.67|11696.18|11696.18|0
1627893290000|2021-08-02 08:34:50|11702.26|11702.26|11702.26|11702.26|11702.26|11702.26|11702.26|11702.26|0
1627893300000|2021-08-02 08:35:00|11701.13|11701.13|11701.13|11701.13|11701.13|11701.13|11701.13|11701.13|0
1627893310000|2021-08-02 08:35:10|11702.1|11702.1|11701.62|11701.62|11702.1|11702.1|11701.62|11701.62|0
1627893320000|2021-08-02 08:35:20|11703.2|11703.2|11704.79|11704.79|11704.79|11704.79|11703.2|11703.2|0
1627893360000|2021-08-02 08:36:00|11703.67|11703.67|11701.22|11701.22|11704.4|11704.4|11701.22|11701.22|0
1627893370000|2021-08-02 08:36:10|11701.71|11701.71|11701.71|11701.71|11701.71|11701.71|11701.71|11701.71|0
1627893410000|2021-08-02 08:36:50|11703.29|11703.29|11703.29|11703.29|11703.29|11703.29|11703.29|11703.29|0
1627893470000|2021-08-02 08:37:50|11704.41|11704.41|11705.54|11705.54|11705.54|11705.54|11704.41|11704.41|0
1627893520000|2021-08-02 08:38:40|11704.41|11704.41|11704.9|11704.9|11704.9|11704.9|11704.41|11704.41|0
1627893530000|2021-08-02 08:38:50|11703.93|11703.93|11703.93|11703.93|11703.93|11703.93|11703.93|11703.93|0
1627893620000|2021-08-02 08:40:20|11702.81|11702.81|11702.81|11702.81|11702.81|11702.81|11702.81|11702.81|0
1627893670000|2021-08-02 08:41:10|11704.4|11704.4|11705.13|11705.13|11705.13|11705.13|11704.4|11704.4|0
1627893680000|2021-08-02 08:41:20|11705.61|11705.61|11705.13|11705.13|11705.61|11705.61|11705.13|11705.13|0
1627893690000|2021-08-02 08:41:30|11704|11704|11700.64|11700.64|11704|11704|11700.64|11700.64|0
1627893710000|2021-08-02 08:41:50|11699.68|11699.68|11699.68|11699.68|11699.68|11699.68|11699.68|11699.68|0
1627893720000|2021-08-02 08:42:00|11698.95|11698.95|11700.07|11700.07|11700.07|11700.07|11698.95|11698.95|0
1627893730000|2021-08-02 08:42:10|11701.19|11701.19|11701.19|11701.19|11701.19|11701.19|11701.19|11701.19|0
1627893740000|2021-08-02 08:42:20|11700.07|11700.07|11700.07|11700.07|11700.07|11700.07|11700.07|11700.07|0
1627893770000|2021-08-02 08:42:50|11698.48|11698.48|11698.48|11698.48|11698.48|11698.48|11698.48|11698.48|0
1627893800000|2021-08-02 08:43:20|11697.36|11697.36|11695.51|11695.51|11697.36|11697.36|11695.51|11695.51|0
1627893820000|2021-08-02 08:43:40|11694.39|11694.39|11694.39|11694.39|11694.39|11694.39|11693.27|11693.27|0
1627893830000|2021-08-02 08:43:50|11693.66|11693.66|11689.62|11689.62|11693.66|11693.66|11689.62|11689.62|0
1627893840000|2021-08-02 08:44:00|11688.5|11688.5|11688.5|11688.5|11688.5|11688.5|11688.5|11688.5|0
1627893850000|2021-08-02 08:44:10|11689.23|11689.23|11689.23|11689.23|11689.23|11689.23|11689.23|11689.23|0
1627893890000|2021-08-02 08:44:50|11690.35|11690.35|11690.35|11690.35|11690.35|11690.35|11690.35|11690.35|0
1627893910000|2021-08-02 08:45:10|11691.08|11691.08|11691.08|11691.08|11691.08|11691.08|11691.08|11691.08|0
1627893960000|2021-08-02 08:46:00|11691.81|11691.81|11691.81|11691.81|11691.81|11691.81|11691.81|11691.81|0
1627893970000|2021-08-02 08:46:10|11689.57|11689.57|11691.81|11691.81|11691.81|11691.81|11689.57|11689.57|0
1627894060000|2021-08-02 08:47:40|11690.69|11690.69|11690.69|11690.69|11690.69|11690.69|11690.69|11690.69|0
1627894140000|2021-08-02 08:49:00|11689.96|11689.96|11689.96|11689.96|11689.96|11689.96|11689.96|11689.96|0
1627894170000|2021-08-02 08:49:30|11688.84|11688.84|11692.21|11692.21|11692.21|11692.21|11688.84|11688.84|0
1627894180000|2021-08-02 08:49:40|11692.69|11692.69|11691.73|11691.73|11692.69|11692.69|11691.73|11691.73|0
1627894190000|2021-08-02 08:49:50|11690.77|11690.77|11691.25|11691.25|11691.25|11691.25|11690.77|11690.77|0
1627894200000|2021-08-02 08:50:00|11692.21|11692.21|11692.21|11692.21|11692.21|11692.21|11692.21|11692.21|0
1627894230000|2021-08-02 08:50:30|11691.48|11691.48|11691.48|11691.48|11691.48|11691.48|11691.48|11691.48|0
1627894250000|2021-08-02 08:50:50|11690.36|11690.36|11687.15|11687.15|11690.36|11690.36|11687.15|11687.15|0
1627894290000|2021-08-02 08:51:30|11686.67|11686.67|11681.91|11681.91|11686.67|11686.67|11681.91|11681.91|0
1627894320000|2021-08-02 08:52:00|11680.95|11680.95|11684.12|11684.12|11684.12|11684.12|11680.95|11680.95|0
1627894330000|2021-08-02 08:52:10|11683.53|11683.53|11683.53|11683.53|11683.53|11683.53|11683.53|11683.53|0
1627894350000|2021-08-02 08:52:30|11682.35|11682.35|11682.35|11682.35|11682.35|11682.35|11682.35|11682.35|0
1627894360000|2021-08-02 08:52:40|11681.76|11681.76|11681.76|11681.76|11681.76|11681.76|11681.76|11681.76|0
1627894380000|2021-08-02 08:53:00|11680.3|11680.3|11679.18|11679.18|11680.3|11680.3|11679.18|11679.18|0
1627894390000|2021-08-02 08:53:10|11676.93|11676.93|11676.93|11676.93|11676.93|11676.93|11676.93|11676.93|0
1627894450000|2021-08-02 08:54:10|11676.45|11676.45|11674.99|11674.99|11676.45|11676.45|11674.99|11674.99|0
1627894460000|2021-08-02 08:54:20|11668.65|11668.65|11668.65|11668.65|11668.65|11668.65|11668.65|11668.65|0
1627894520000|2021-08-02 08:55:20|11667.92|11667.92|11667.92|11667.92|11667.92|11667.92|11667.92|11667.92|0
1627894530000|2021-08-02 08:55:30|11666.8|11666.8|11666.8|11666.8|11666.8|11666.8|11666.8|11666.8|0
1627894540000|2021-08-02 08:55:40|11669.97|11669.97|11669.97|11669.97|11671.56|11671.56|11669.97|11669.97|0
1627894560000|2021-08-02 08:56:00|11668.38|11668.38|11668.38|11668.38|11668.38|11668.38|11668.38|11668.38|0
1627894570000|2021-08-02 08:56:10|11669.5|11669.5|11669.5|11669.5|11669.5|11669.5|11669.5|11669.5|0
1627894580000|2021-08-02 08:56:20|11670.23|11670.23|11670.23|11670.23|11670.23|11670.23|11670.23|11670.23|0
1627894600000|2021-08-02 08:56:40|11668.65|11668.65|11668.65|11668.65|11668.65|11668.65|11668.65|11668.65|0
1627894630000|2021-08-02 08:57:10|11669.77|11669.77|11670.5|11670.5|11670.5|11670.5|11669.77|11669.77|0
1627894670000|2021-08-02 08:57:50|11669.77|11669.77|11671.23|11671.23|11671.23|11671.23|11669.77|11669.77|0
1627894680000|2021-08-02 08:58:00|11670.26|11670.26|11670.26|11670.26|11670.26|11670.26|11670.26|11670.26|0
1627894690000|2021-08-02 08:58:10|11669.14|11669.14|11669.14|11669.14|11669.14|11669.14|11669.14|11669.14|0
1627894710000|2021-08-02 08:58:30|11670.33|11670.33|11670.33|11670.33|11670.33|11670.33|11670.33|11670.33|0
1627894790000|2021-08-02 08:59:50|11671.05|11671.05|11671.05|11671.05|11671.05|11671.05|11671.05|11671.05|0
1627894820000|2021-08-02 09:00:20|11674.23|11674.23|11674.23|11674.23|11674.23|11674.23|11674.23|11674.23|0
1627894850000|2021-08-02 09:00:50|11674.71|11674.71|11674.23|11674.23|11674.71|11674.71|11674.23|11674.23|0
1627894860000|2021-08-02 09:01:00|11672.64|11672.64|11673.12|11673.12|11673.12|11673.12|11672.16|11672.16|0
1627894950000|2021-08-02 09:02:30|11673.61|11673.61|11673.61|11673.61|11673.61|11673.61|11673.61|11673.61|0
1627894980000|2021-08-02 09:03:00|11672.88|11672.88|11669.7|11669.7|11672.88|11672.88|11669.7|11669.7|0
1627894990000|2021-08-02 09:03:10|11671.29|11671.29|11671.29|11671.29|11671.29|11671.29|11671.29|11671.29|0
1627895040000|2021-08-02 09:04:00|11670.81|11670.81|11670.81|11670.81|11670.81|11670.81|11670.81|11670.81|0
1627895070000|2021-08-02 09:04:30|11669.22|11669.22|11669.22|11669.22|11669.22|11669.22|11669.22|11669.22|0
1627895080000|2021-08-02 09:04:40|11668.26|11668.26|11668.74|11668.74|11668.74|11668.74|11668.26|11668.26|0
1627895090000|2021-08-02 09:04:50|11667.15|11667.15|11667.15|11667.15|11667.15|11667.15|11667.15|11667.15|0
1627895110000|2021-08-02 09:05:10|11666.19|11666.19|11665.71|11665.71|11666.19|11666.19|11665.71|11665.71|0
1627895120000|2021-08-02 09:05:20|11664.99|11664.99|11664.99|11664.99|11664.99|11664.99|11664.99|11664.99|0
1627895150000|2021-08-02 09:05:50|11666.58|11666.58|11666.58|11666.58|11666.58|11666.58|11666.58|11666.58|0
1627895170000|2021-08-02 09:06:10|11663.41|11663.41|11663.41|11663.41|11663.41|11663.41|11663.41|11663.41|0
1627895190000|2021-08-02 09:06:30|11662.44|11662.44|11658.71|11658.71|11662.44|11662.44|11658.71|11658.71|0
1627895200000|2021-08-02 09:06:40|11657.12|11657.12|11657.12|11657.12|11657.12|11657.12|11657.12|11657.12|0
1627895220000|2021-08-02 09:07:00|11656|11656|11654.88|11654.88|11656|11656|11652.64|11652.64|0
1627895230000|2021-08-02 09:07:10|11656|11656|11651.83|11651.83|11656|11656|11651.83|11651.83|0
1627895240000|2021-08-02 09:07:20|11652.95|11652.95|11652.95|11652.95|11652.95|11652.95|11652.95|11652.95|0
1627895250000|2021-08-02 09:07:30|11649.78|11649.78|11649.78|11649.78|11649.78|11649.78|11649.78|11649.78|0
1627895280000|2021-08-02 09:08:00|11648.66|11648.66|11651.83|11651.83|11651.83|11651.83|11648.66|11648.66|0
1627895300000|2021-08-02 09:08:20|11651.35|11651.35|11651.35|11651.35|11651.35|11651.35|11651.35|11651.35|0
1627895310000|2021-08-02 09:08:30|11654.52|11654.52|11654.52|11654.52|11654.52|11654.52|11654.52|11654.52|0
1627895340000|2021-08-02 09:09:00|11656.11|11656.11|11656.11|11656.11|11656.11|11656.11|11656.11|11656.11|0
1627895350000|2021-08-02 09:09:10|11656.82|11656.82|11656.11|11656.11|11656.82|11656.82|11656.11|11656.11|0
1627895360000|2021-08-02 09:09:20|11658.35|11658.35|11661.52|11661.52|11661.52|11661.52|11658.35|11658.35|0
1627895450000|2021-08-02 09:10:50|11663.11|11663.11|11663.11|11663.11|11663.11|11663.11|11663.11|11663.11|0
1627895460000|2021-08-02 09:11:00|11664.23|11664.23|11664.23|11664.23|11664.23|11664.23|11664.23|11664.23|0
1627895470000|2021-08-02 09:11:10|11666.16|11666.16|11666.16|11666.16|11666.16|11666.16|11666.16|11666.16|0
1627895480000|2021-08-02 09:11:20|11666.89|11666.89|11666.89|11666.89|11666.89|11666.89|11666.89|11666.89|0
1627895490000|2021-08-02 09:11:30|11663.71|11663.71|11663.71|11663.71|11663.71|11663.71|11663.71|11663.71|0
1627895500000|2021-08-02 09:11:40|11662.59|11662.59|11662.59|11662.59|11662.59|11662.59|11662.59|11662.59|0
1627895580000|2021-08-02 09:13:00|11663.32|11663.32|11664.05|11664.05|11664.05|11664.05|11663.32|11663.32|0
1627895590000|2021-08-02 09:13:10|11664.53|11664.53|11664.53|11664.53|11664.53|11664.53|11664.53|11664.53|0
1627895600000|2021-08-02 09:13:20|11665.5|11665.5|11665.5|11665.5|11665.5|11665.5|11665.5|11665.5|0
1627895620000|2021-08-02 09:13:40|11664.38|11664.38|11664.38|11664.38|11664.38|11664.38|11664.38|11664.38|0
1627895630000|2021-08-02 09:13:50|11663.41|11663.41|11663.89|11663.89|11663.89|11663.89|11663.41|11663.41|0
1627895640000|2021-08-02 09:14:00|11663.41|11663.41|11662.45|11662.45|11663.41|11663.41|11662.45|11662.45|0
1627895680000|2021-08-02 09:14:40|11661.72|11661.72|11661.72|11661.72|11661.72|11661.72|11661.72|11661.72|0
1627895700000|2021-08-02 09:15:00|11663.96|11663.96|11663.96|11663.96|11663.96|11663.96|11663.96|11663.96|0
1627895710000|2021-08-02 09:15:10|11663.23|11663.23|11663.23|11663.23|11663.23|11663.23|11663.23|11663.23|0
1627895760000|2021-08-02 09:16:00|11664.35|11664.35|11664.35|11664.35|11664.35|11664.35|11664.35|11664.35|0
1627895810000|2021-08-02 09:16:50|11665.08|11665.08|11665.08|11665.08|11665.08|11665.08|11665.08|11665.08|0
1627895880000|2021-08-02 09:18:00|11665.81|11665.81|11665.81|11665.81|11665.81|11665.81|11665.81|11665.81|0
1627895940000|2021-08-02 09:19:00|11664.35|11664.35|11663.24|11663.24|11664.35|11664.35|11663.24|11663.24|0
1627895950000|2021-08-02 09:19:10|11664.69|11664.69|11664.69|11664.69|11664.69|11664.69|11664.69|11664.69|0
1627896000000|2021-08-02 09:20:00|11665.81|11665.81|11667.4|11667.4|11667.4|11667.4|11665.81|11665.81|0
1627896100000|2021-08-02 09:21:40|11665.81|11665.81|11665.81|11665.81|11665.81|11665.81|11665.81|11665.81|0
1627896130000|2021-08-02 09:22:10|11664.69|11664.69|11663.96|11663.96|11664.69|11664.69|11663.96|11663.96|0
1627896150000|2021-08-02 09:22:30|11662.37|11662.37|11662.37|11662.37|11662.37|11662.37|11662.37|11662.37|0
1627896210000|2021-08-02 09:23:30|11661.25|11661.25|11661.25|11661.25|11661.25|11661.25|11661.25|11661.25|0
1627896240000|2021-08-02 09:24:00|11660.77|11660.77|11660.77|11660.77|11660.77|11660.77|11660.77|11660.77|0
1627896300000|2021-08-02 09:25:00|11662.36|11662.36|11662.36|11662.36|11662.36|11662.36|11662.36|11662.36|0
1627896310000|2021-08-02 09:25:10|11661.39|11661.39|11661.39|11661.39|11661.39|11661.39|11661.39|11661.39|0
1627896420000|2021-08-02 09:27:00|11661.98|11661.98|11661.98|11661.98|11661.98|11661.98|11661.98|11661.98|0
1627896440000|2021-08-02 09:27:20|11664.22|11664.22|11664.22|11664.22|11664.22|11664.22|11664.22|11664.22|0
1627896550000|2021-08-02 09:29:10|11664.82|11664.82|11664.82|11664.82|11664.82|11664.82|11664.82|11664.82|0
1627896610000|2021-08-02 09:30:10|11665.78|11665.78|11665.78|11665.78|11665.78|11665.78|11665.78|11665.78|0
1627896660000|2021-08-02 09:31:00|11666.26|11666.26|11666.26|11666.26|11666.26|11666.26|11666.26|11666.26|0
1627896670000|2021-08-02 09:31:10|11667.38|11667.38|11667.38|11667.38|11667.38|11667.38|11667.38|11667.38|0
1627896780000|2021-08-02 09:33:00|11668.11|11668.11|11668.11|11668.11|11668.11|11668.11|11668.11|11668.11|0
1627896840000|2021-08-02 09:34:00|11667.15|11667.15|11666.42|11666.42|11667.15|11667.15|11666.42|11666.42|0
1627896870000|2021-08-02 09:34:30|11664.83|11664.83|11664.83|11664.83|11664.83|11664.83|11664.83|11664.83|0
1627896880000|2021-08-02 09:34:40|11666.42|11666.42|11665.69|11665.69|11666.42|11666.42|11665.69|11665.69|0
1627896890000|2021-08-02 09:34:50|11664.73|11664.73|11664.73|11664.73|11664.73|11664.73|11664.73|11664.73|0
1627896900000|2021-08-02 09:35:00|11664.01|11664.01|11664.01|11664.01|11664.01|11664.01|11664.01|11664.01|0
1627896980000|2021-08-02 09:36:20|11664.97|11664.97|11664.97|11664.97|11664.97|11664.97|11664.97|11664.97|0
1627897020000|2021-08-02 09:37:00|11664.49|11664.49|11664.97|11664.97|11664.97|11664.97|11664.49|11664.49|0
1627897030000|2021-08-02 09:37:10|11665.46|11665.46|11665.46|11665.46|11665.46|11665.46|11665.46|11665.46|0
1627897090000|2021-08-02 09:38:10|11663.87|11663.87|11663.87|11663.87|11663.87|11663.87|11663.39|11663.39|0
1627897130000|2021-08-02 09:38:50|11663.14|11663.14|11662.18|11662.18|11663.14|11663.14|11662.18|11662.18|0
1627897190000|2021-08-02 09:39:50|11661.45|11661.45|11661.45|11661.45|11661.45|11661.45|11661.45|11661.45|0
1627897210000|2021-08-02 09:40:10|11658.28|11658.28|11655.88|11655.88|11658.28|11658.28|11655.88|11655.88|0
1627897240000|2021-08-02 09:40:40|11657.47|11657.47|11657.47|11657.47|11657.47|11657.47|11657.47|11657.47|0
1627897250000|2021-08-02 09:40:50|11655.88|11655.88|11657.47|11657.47|11657.47|11657.47|11655.88|11655.88|0
1627897270000|2021-08-02 09:41:10|11659.05|11659.05|11659.05|11659.05|11659.05|11659.05|11659.05|11659.05|0
1627897280000|2021-08-02 09:41:20|11657.47|11657.47|11655.25|11655.25|11657.47|11657.47|11655.25|11655.25|0
1627897310000|2021-08-02 09:41:50|11654.52|11654.52|11654.52|11654.52|11654.52|11654.52|11654.52|11654.52|0
1627897320000|2021-08-02 09:42:00|11655.25|11655.25|11654.13|11654.13|11655.25|11655.25|11654.13|11654.13|0
1627897340000|2021-08-02 09:42:20|11654.86|11654.86|11654.86|11654.86|11654.86|11654.86|11654.86|11654.86|0
1627897360000|2021-08-02 09:42:40|11656.44|11656.44|11656.44|11656.44|11656.44|11656.44|11656.44|11656.44|0
1627897420000|2021-08-02 09:43:40|11657.56|11657.56|11657.56|11657.56|11657.56|11657.56|11657.56|11657.56|0
1627897440000|2021-08-02 09:44:00|11658.53|11658.53|11660.77|11660.77|11660.77|11660.77|11658.53|11658.53|0
1627897450000|2021-08-02 09:44:10|11663.01|11663.01|11663.01|11663.01|11663.01|11663.01|11663.01|11663.01|0
1627897510000|2021-08-02 09:45:10|11661.43|11661.43|11661.43|11661.43|11661.43|11661.43|11661.43|11661.43|0
1627897540000|2021-08-02 09:45:40|11663.01|11663.01|11663.01|11663.01|11663.01|11663.01|11663.01|11663.01|0
1627897550000|2021-08-02 09:45:50|11663.74|11663.74|11663.74|11663.74|11663.74|11663.74|11663.74|11663.74|0
1627897570000|2021-08-02 09:46:10|11665.33|11665.33|11665.33|11665.33|11665.33|11665.33|11665.33|11665.33|0
1627897590000|2021-08-02 09:46:30|11665.81|11665.81|11665.81|11665.81|11665.81|11665.81|11665.81|11665.81|0
1627897630000|2021-08-02 09:47:10|11670.3|11670.3|11672.54|11672.54|11672.54|11672.54|11670.3|11670.3|0
1627897640000|2021-08-02 09:47:20|11673.25|11673.25|11672.54|11672.54|11673.25|11673.25|11672.54|11672.54|0
1627897650000|2021-08-02 09:47:30|11673.27|11673.27|11673.27|11673.27|11673.27|11673.27|11673.27|11673.27|0
1627897680000|2021-08-02 09:48:00|11672.15|11672.15|11672.15|11672.15|11672.15|11672.15|11672.15|11672.15|0
1627897720000|2021-08-02 09:48:40|11670.56|11670.56|11670.56|11670.56|11670.56|11670.56|11670.56|11670.56|0
1627897780000|2021-08-02 09:49:40|11668.97|11668.97|11668.97|11668.97|11668.97|11668.97|11668.97|11668.97|0
1627897800000|2021-08-02 09:50:00|11667.85|11667.85|11667.85|11667.85|11667.85|11667.85|11667.85|11667.85|0
1627897810000|2021-08-02 09:50:10|11668.82|11668.82|11668.82|11668.82|11668.82|11668.82|11668.82|11668.82|0
1627897880000|2021-08-02 09:51:20|11669.55|11669.55|11669.55|11669.55|11669.55|11669.55|11669.55|11669.55|0
1627897890000|2021-08-02 09:51:30|11670.67|11670.67|11670.67|11670.67|11670.67|11670.67|11670.67|11670.67|0
1627898040000|2021-08-02 09:54:00|11671.79|11671.79|11670.67|11670.67|11671.79|11671.79|11670.67|11670.67|0
1627898080000|2021-08-02 09:54:40|11669.94|11669.94|11669.94|11669.94|11669.94|11669.94|11669.94|11669.94|0
1627898100000|2021-08-02 09:55:00|11669.22|11669.22|11669.22|11669.22|11669.22|11669.22|11669.22|11669.22|0
1627898150000|2021-08-02 09:55:50|11672.39|11672.39|11672.39|11672.39|11672.39|11672.39|11672.39|11672.39|0
1627898160000|2021-08-02 09:56:00|11673.98|11673.98|11678.85|11678.85|11678.85|11678.85|11673.98|11673.98|0
1627898200000|2021-08-02 09:56:40|11678.12|11678.12|11678.12|11678.12|11678.12|11678.12|11678.12|11678.12|0
1627898210000|2021-08-02 09:56:50|11677.39|11677.39|11677.87|11677.87|11677.87|11677.87|11677.39|11677.39|0
1627898220000|2021-08-02 09:57:00|11677.14|11677.14|11677.14|11677.14|11677.14|11677.14|11677.14|11677.14|0
1627898250000|2021-08-02 09:57:30|11678.27|11678.27|11678.27|11678.27|11678.27|11678.27|11678.27|11678.27|0
1627898280000|2021-08-02 09:58:00|11677.14|11677.14|11676.02|11676.02|11677.14|11677.14|11676.02|11676.02|0
1627898360000|2021-08-02 09:59:20|11675.29|11675.29|11675.29|11675.29|11675.29|11675.29|11675.29|11675.29|0
1627898370000|2021-08-02 09:59:30|11674.81|11674.81|11674.81|11674.81|11674.81|11674.81|11674.81|11674.81|0
1627898410000|2021-08-02 10:00:10|11675.54|11675.54|11677|11677|11677|11677|11675.54|11675.54|0
1627898440000|2021-08-02 10:00:40|11676.28|11676.28|11673.11|11673.11|11676.28|11676.28|11673.11|11673.11|0
1627898450000|2021-08-02 10:00:50|11672.52|11672.52|11672.63|11672.63|11673.7|11673.7|11672.52|11672.52|0
1627898500000|2021-08-02 10:01:40|11673.36|11673.36|11673.36|11673.36|11673.36|11673.36|11673.36|11673.36|0
1627898540000|2021-08-02 10:02:20|11674.95|11674.95|11674.95|11674.95|11674.95|11674.95|11674.95|11674.95|0
1627898580000|2021-08-02 10:03:00|11676.53|11676.53|11676.53|11676.53|11676.53|11676.53|11676.53|11676.53|0
1627898630000|2021-08-02 10:03:50|11675.8|11675.8|11677.39|11677.39|11677.39|11677.39|11675.8|11675.8|0
1627898640000|2021-08-02 10:04:00|11677.87|11677.87|11677.87|11677.87|11677.87|11677.87|11677.87|11677.87|0
1627898670000|2021-08-02 10:04:30|11678.98|11678.98|11678.98|11678.98|11678.98|11678.98|11678.98|11678.98|0
1627898680000|2021-08-02 10:04:40|11678.39|11678.39|11678.39|11678.39|11678.39|11678.39|11678.39|11678.39|0
1627898800000|2021-08-02 10:06:40|11679.51|11679.51|11679.51|11679.51|11679.51|11679.51|11679.51|11679.51|0
1627898810000|2021-08-02 10:06:50|11680.63|11680.63|11680.63|11680.63|11680.63|11680.63|11680.63|11680.63|0
1627898840000|2021-08-02 10:07:20|11681.11|11681.11|11681.11|11681.11|11681.11|11681.11|11681.11|11681.11|0
1627898860000|2021-08-02 10:07:40|11684.29|11684.29|11686.53|11686.53|11686.53|11686.53|11684.29|11684.29|0
1627898870000|2021-08-02 10:07:50|11687.65|11687.65|11688.37|11688.37|11688.37|11688.37|11687.65|11687.65|0
1627898890000|2021-08-02 10:08:10|11689.1|11689.1|11689.1|11689.1|11689.1|11689.1|11689.1|11689.1|0
1627898900000|2021-08-02 10:08:20|11689.82|11689.82|11689.82|11689.82|11689.82|11689.82|11689.82|11689.82|0
1627898940000|2021-08-02 10:09:00|11692.74|11692.74|11692.74|11692.74|11692.74|11692.74|11692.01|11692.01|0
1627898950000|2021-08-02 10:09:10|11693.47|11693.47|11693.47|11693.47|11693.47|11693.47|11693.47|11693.47|0
1627898960000|2021-08-02 10:09:20|11693.95|11693.95|11695.54|11695.54|11695.54|11695.54|11693.95|11693.95|0
1627898990000|2021-08-02 10:09:50|11696.27|11696.27|11696.27|11696.27|11696.27|11696.27|11696.27|11696.27|0
1627899000000|2021-08-02 10:10:00|11697.23|11697.23|11695.78|11695.78|11697.23|11697.23|11695.78|11695.78|0
1627899020000|2021-08-02 10:10:20|11695.05|11695.05|11696.01|11696.01|11696.01|11696.01|11695.05|11695.05|0
1627899060000|2021-08-02 10:11:00|11695.53|11695.53|11695.05|11695.05|11695.53|11695.53|11695.05|11695.05|0
1627899120000|2021-08-02 10:12:00|11691.87|11691.87|11691.87|11691.87|11691.87|11691.87|11691.87|11691.87|0
1627899150000|2021-08-02 10:12:30|11693|11693|11693|11693|11693|11693|11693|11693|0
1627899180000|2021-08-02 10:13:00|11692.51|11692.51|11691.32|11691.32|11692.51|11692.51|11691.32|11691.32|0
1627899190000|2021-08-02 10:13:10|11689.73|11689.73|11689.73|11689.73|11689.73|11689.73|11689.73|11689.73|0
1627899200000|2021-08-02 10:13:20|11689|11689|11689|11689|11689|11689|11689|11689|0
1627899270000|2021-08-02 10:14:30|11690.12|11690.12|11690.12|11690.12|11690.12|11690.12|11690.12|11690.12|0
1627899300000|2021-08-02 10:15:00|11689|11689|11689|11689|11689|11689|11689|11689|0
1627899310000|2021-08-02 10:15:10|11688.52|11688.52|11688.52|11688.52|11688.52|11688.52|11688.52|11688.52|0
1627899330000|2021-08-02 10:15:30|11687.79|11687.79|11687.79|11687.79|11687.79|11687.79|11687.79|11687.79|0
1627899340000|2021-08-02 10:15:40|11687.06|11687.06|11687.06|11687.06|11687.06|11687.06|11687.06|11687.06|0
1627899360000|2021-08-02 10:16:00|11687.79|11687.79|11689.23|11689.23|11689.23|11689.23|11687.79|11687.79|0
1627899380000|2021-08-02 10:16:20|11689.96|11689.96|11689.96|11689.96|11689.96|11689.96|11689.96|11689.96|0
1627899390000|2021-08-02 10:16:30|11691.55|11691.55|11691.55|11691.55|11691.55|11691.55|11691.55|11691.55|0
1627899400000|2021-08-02 10:16:40|11692.67|11692.67|11692.67|11692.67|11692.67|11692.67|11692.67|11692.67|0
1627899430000|2021-08-02 10:17:10|11693.4|11693.4|11693.4|11693.4|11693.4|11693.4|11693.4|11693.4|0
1627899490000|2021-08-02 10:18:10|11694.52|11694.52|11694.52|11694.52|11694.52|11694.52|11694.52|11694.52|0
1627899500000|2021-08-02 10:18:20|11695.25|11695.25|11695.25|11695.25|11695.25|11695.25|11695.25|11695.25|0
1627899520000|2021-08-02 10:18:40|11692.08|11692.08|11690.49|11690.49|11692.08|11692.08|11690.49|11690.49|0
1627899540000|2021-08-02 10:19:00|11691.21|11691.21|11691.21|11691.21|11691.21|11691.21|11691.21|11691.21|0
1627899580000|2021-08-02 10:19:40|11692.8|11692.8|11694.38|11694.38|11694.38|11694.38|11692.8|11692.8|0
1627899590000|2021-08-02 10:19:50|11692.8|11692.8|11692.8|11692.8|11692.8|11692.8|11692.8|11692.8|0
1627899610000|2021-08-02 10:20:10|11691.67|11691.67|11691.67|11691.67|11691.67|11691.67|11691.67|11691.67|0
1627899620000|2021-08-02 10:20:20|11690.55|11690.55|11690.55|11690.55|11690.55|11690.55|11690.55|11690.55|0
1627899650000|2021-08-02 10:20:50|11692|11692|11692|11692|11692|11692|11692|11692|0
1627899670000|2021-08-02 10:21:10|11692.48|11692.48|11692.96|11692.96|11692.96|11692.96|11692|11692|0
1627899680000|2021-08-02 10:21:20|11693.69|11693.69|11693.69|11693.69|11693.69|11693.69|11693.69|11693.69|0
1627899710000|2021-08-02 10:21:50|11694.81|11694.81|11695.94|11695.94|11695.94|11695.94|11694.81|11694.81|0
1627899750000|2021-08-02 10:22:30|11694.81|11694.81|11694.81|11694.81|11694.81|11694.81|11694.81|11694.81|0
1627899780000|2021-08-02 10:23:00|11695.3|11695.3|11695.3|11695.3|11695.3|11695.3|11695.3|11695.3|0
1627899800000|2021-08-02 10:23:20|11698.47|11698.47|11698.47|11698.47|11698.47|11698.47|11698.47|11698.47|0
1627899820000|2021-08-02 10:23:40|11699.59|11699.59|11699.59|11699.59|11699.59|11699.59|11699.59|11699.59|0
1627899850000|2021-08-02 10:24:10|11700.71|11700.71|11700.71|11700.71|11700.71|11700.71|11700.71|11700.71|0
1627899870000|2021-08-02 10:24:30|11700.23|11700.23|11700.23|11700.23|11700.23|11700.23|11700.23|11700.23|0
1627900050000|2021-08-02 10:27:30|11700.96|11700.96|11700.96|11700.96|11700.96|11700.96|11700.96|11700.96|0
1627900120000|2021-08-02 10:28:40|11702.42|11702.42|11702.42|11702.42|11702.42|11702.42|11702.42|11702.42|0
1627900140000|2021-08-02 10:29:00|11700.83|11700.83|11700.83|11700.83|11700.83|11700.83|11700.83|11700.83|0
1627900170000|2021-08-02 10:29:30|11700.1|11700.1|11700.1|11700.1|11700.1|11700.1|11700.1|11700.1|0
1627900190000|2021-08-02 10:29:50|11701.07|11701.07|11701.07|11701.07|11701.07|11701.07|11701.07|11701.07|0
1627900330000|2021-08-02 10:32:10|11700.58|11700.58|11700.58|11700.58|11700.58|11700.58|11700.58|11700.58|0
1627900340000|2021-08-02 10:32:20|11701.55|11701.55|11701.07|11701.07|11701.55|11701.55|11701.07|11701.07|0
1627900350000|2021-08-02 10:32:30|11701.55|11701.55|11701.55|11701.55|11701.55|11701.55|11701.55|11701.55|0
1627900380000|2021-08-02 10:33:00|11701.07|11701.07|11701.07|11701.07|11701.07|11701.07|11701.07|11701.07|0
1627900470000|2021-08-02 10:34:30|11699.48|11699.48|11699.48|11699.48|11699.48|11699.48|11699.48|11699.48|0
1627900510000|2021-08-02 10:35:10|11697.89|11697.89|11697.89|11697.89|11697.89|11697.89|11697.89|11697.89|0
1627900530000|2021-08-02 10:35:30|11699.48|11699.48|11699.48|11699.48|11699.48|11699.48|11699.48|11699.48|0
1627900550000|2021-08-02 10:35:50|11697.89|11697.89|11697.89|11697.89|11697.89|11697.89|11697.89|11697.89|0
1627900590000|2021-08-02 10:36:30|11700.93|11700.93|11702.51|11702.51|11702.51|11702.51|11700.93|11700.93|0
1627900600000|2021-08-02 10:36:40|11704.1|11704.1|11704.1|11704.1|11704.1|11704.1|11704.1|11704.1|0
1627900640000|2021-08-02 10:37:20|11705.06|11705.06|11705.22|11705.22|11705.22|11705.22|11704.1|11704.1|0
1627900650000|2021-08-02 10:37:30|11706.33|11706.33|11707.44|11707.44|11707.44|11707.44|11706.33|11706.33|0
1627900690000|2021-08-02 10:38:10|11708.03|11708.03|11707.55|11707.55|11708.03|11708.03|11707.55|11707.55|0
1627900750000|2021-08-02 10:39:10|11706.82|11706.82|11706.82|11706.82|11706.82|11706.82|11706.82|11706.82|0
1627900820000|2021-08-02 10:40:20|11707.31|11707.31|11707.31|11707.31|11707.31|11707.31|11707.31|11707.31|0
1627900830000|2021-08-02 10:40:30|11706.58|11706.58|11704.68|11704.68|11706.58|11706.58|11704.05|11704.05|0
1627900920000|2021-08-02 10:42:00|11703.95|11703.95|11703.95|11703.95|11703.95|11703.95|11703.95|11703.95|0
1627900930000|2021-08-02 10:42:10|11705.07|11705.07|11705.07|11705.07|11705.07|11705.07|11705.07|11705.07|0
1627900960000|2021-08-02 10:42:40|11706.19|11706.19|11707.78|11707.78|11707.78|11707.78|11706.19|11706.19|0
1627900980000|2021-08-02 10:43:00|11708.51|11708.51|11708.51|11708.51|11708.51|11708.51|11708.51|11708.51|0
1627901000000|2021-08-02 10:43:20|11705.33|11705.33|11705.33|11705.33|11705.33|11705.33|11705.33|11705.33|0
1627901060000|2021-08-02 10:44:20|11706.06|11706.06|11706.06|11706.06|11706.06|11706.06|11706.06|11706.06|0
1627901080000|2021-08-02 10:44:40|11705.33|11705.33|11705.33|11705.33|11705.33|11705.33|11705.33|11705.33|0
1627901100000|2021-08-02 10:45:00|11704.07|11704.07|11703.34|11703.34|11704.07|11704.07|11703.34|11703.34|0
1627901110000|2021-08-02 10:45:10|11702.22|11702.22|11700.04|11700.04|11702.22|11702.22|11700.04|11700.04|0
1627901180000|2021-08-02 10:46:20|11701.16|11701.16|11702.28|11702.28|11702.28|11702.28|11701.16|11701.16|0
1627901190000|2021-08-02 10:46:30|11702.92|11702.92|11702.92|11702.92|11702.92|11702.92|11702.92|11702.92|0
1627901250000|2021-08-02 10:47:30|11703.65|11703.65|11703.65|11703.65|11703.65|11703.65|11703.65|11703.65|0
1627901290000|2021-08-02 10:48:10|11700.47|11700.47|11699.99|11699.99|11700.47|11700.47|11699.99|11699.99|0
1627901410000|2021-08-02 10:50:10|11700.47|11700.47|11700.47|11700.47|11700.47|11700.47|11700.47|11700.47|0
1627901420000|2021-08-02 10:50:20|11702.06|11702.06|11702.06|11702.06|11702.06|11702.06|11702.06|11702.06|0
1627901520000|2021-08-02 10:52:00|11702.54|11702.54|11702.54|11702.54|11702.54|11702.54|11702.54|11702.54|0
1627901570000|2021-08-02 10:52:50|11704.13|11704.13|11704.13|11704.13|11704.13|11704.13|11704.13|11704.13|0
1627901590000|2021-08-02 10:53:10|11705.71|11705.71|11705.71|11705.71|11705.71|11705.71|11705.71|11705.71|0
1627901650000|2021-08-02 10:54:10|11704.99|11704.99|11704.99|11704.99|11704.99|11704.99|11704.99|11704.99|0
1627901710000|2021-08-02 10:55:10|11705.71|11705.71|11705.71|11705.71|11705.71|11705.71|11705.71|11705.71|0
1627901830000|2021-08-02 10:57:10|11704.99|11704.99|11703.4|11703.4|11705.47|11705.47|11703.4|11703.4|0
1627901870000|2021-08-02 10:57:50|11702.67|11702.67|11701.55|11701.55|11702.67|11702.67|11701.55|11701.55|0
1627901880000|2021-08-02 10:58:00|11699.96|11699.96|11699.96|11699.96|11699.96|11699.96|11699.96|11699.96|0
1627901890000|2021-08-02 10:58:10|11699|11699|11699.23|11699.23|11699.96|11699.96|11699|11699|0
1627901910000|2021-08-02 10:58:30|11698.11|11698.11|11698.11|11698.11|11698.11|11698.11|11698.11|11698.11|0
1627901950000|2021-08-02 10:59:10|11698.84|11698.84|11698.84|11698.84|11698.84|11698.84|11698.84|11698.84|0
1627901980000|2021-08-02 10:59:40|11697.26|11697.26|11697.26|11697.26|11697.26|11697.26|11697.26|11697.26|0
1627901990000|2021-08-02 10:59:50|11694.08|11694.08|11693.12|11693.12|11695.19|11695.19|11689.95|11689.95|0
1627902000000|2021-08-02 11:00:00|11693.35|11693.35|11693.35|11693.35|11694.07|11694.07|11693.35|11693.35|0
1627902010000|2021-08-02 11:00:10|11691.77|11691.77|11691.77|11691.77|11691.77|11691.77|11691.77|11691.77|0
1627902040000|2021-08-02 11:00:40|11692.25|11692.25|11692.25|11692.25|11692.25|11692.25|11692.25|11692.25|0
1627902060000|2021-08-02 11:01:00|11693.83|11693.83|11693.83|11693.83|11693.83|11693.83|11693.83|11693.83|0
1627902140000|2021-08-02 11:02:20|11692.38|11692.38|11693.1|11693.1|11693.1|11693.1|11692.38|11692.38|0
1627902150000|2021-08-02 11:02:30|11691.21|11691.21|11691.21|11691.21|11691.21|11691.21|11691.21|11691.21|0
1627902170000|2021-08-02 11:02:50|11691.94|11691.94|11690.82|11690.82|11691.94|11691.94|11690.82|11690.82|0
1627902180000|2021-08-02 11:03:00|11689.69|11689.69|11689.69|11689.69|11689.69|11689.69|11689.69|11689.69|0
1627902210000|2021-08-02 11:03:30|11688.57|11688.57|11688.57|11688.57|11688.57|11688.57|11688.57|11688.57|0
1627902220000|2021-08-02 11:03:40|11686.99|11686.99|11686.99|11686.99|11686.99|11686.99|11686.99|11686.99|0
1627902240000|2021-08-02 11:04:00|11686.5|11686.5|11686.5|11686.5|11686.5|11686.5|11686.5|11686.5|0
1627902260000|2021-08-02 11:04:20|11685.91|11685.91|11685.91|11685.91|11686.5|11686.5|11685.91|11685.91|0
1627902290000|2021-08-02 11:04:50|11686.4|11686.4|11687.98|11687.98|11687.98|11687.98|11686.4|11686.4|0
1627902320000|2021-08-02 11:05:20|11686.52|11686.52|11684.94|11684.94|11686.52|11686.52|11684.94|11684.94|0
1627902330000|2021-08-02 11:05:30|11683.35|11683.35|11683.35|11683.35|11683.35|11683.35|11683.35|11683.35|0
1627902360000|2021-08-02 11:06:00|11684.94|11684.94|11684.94|11684.94|11684.94|11684.94|11684.94|11684.94|0
1627902430000|2021-08-02 11:07:10|11681.76|11681.76|11681.76|11681.76|11681.76|11681.76|11681.76|11681.76|0
1627902480000|2021-08-02 11:08:00|11681.03|11681.03|11681.03|11681.03|11681.03|11681.03|11681.03|11681.03|0
1627902500000|2021-08-02 11:08:20|11677.86|11677.86|11681.03|11681.03|11681.03|11681.03|11677.86|11677.86|0
1627902510000|2021-08-02 11:08:30|11679.91|11679.91|11679.91|11679.91|11679.91|11679.91|11679.91|11679.91|0
1627902520000|2021-08-02 11:08:40|11680.4|11680.4|11680.86|11680.86|11680.86|11680.86|11679.27|11679.27|0
1627902540000|2021-08-02 11:09:00|11678.64|11678.64|11673.79|11673.79|11678.64|11678.64|11673.79|11673.79|0
1627902570000|2021-08-02 11:09:30|11672.2|11672.2|11672.2|11672.2|11672.2|11672.2|11672.2|11672.2|0
1627902600000|2021-08-02 11:10:00|11670.74|11670.74|11670.74|11670.74|11670.74|11670.74|11670.74|11670.74|0
1627902620000|2021-08-02 11:10:20|11672.33|11672.33|11672.33|11672.33|11672.33|11672.33|11672.33|11672.33|0
1627902670000|2021-08-02 11:11:10|11671.84|11671.84|11671.84|11671.84|11671.84|11671.84|11671.84|11671.84|0
1627902760000|2021-08-02 11:12:40|11670.26|11670.26|11670.26|11670.26|11670.26|11670.26|11670.26|11670.26|0
1627902820000|2021-08-02 11:13:40|11669.29|11669.29|11669.29|11669.29|11669.29|11669.29|11669.29|11669.29|0
1627902860000|2021-08-02 11:14:20|11670.42|11670.42|11670.42|11670.42|11670.42|11670.42|11670.42|11670.42|0
1627902870000|2021-08-02 11:14:30|11669.29|11669.29|11669.29|11669.29|11669.29|11669.29|11669.29|11669.29|0
1627902880000|2021-08-02 11:14:40|11668.81|11668.81|11669.29|11669.29|11669.29|11669.29|11668.81|11668.81|0
1627902890000|2021-08-02 11:14:50|11671.54|11671.54|11671.54|11671.54|11671.54|11671.54|11671.54|11671.54|0
1627902900000|2021-08-02 11:15:00|11668.17|11668.17|11669.44|11669.44|11669.44|11669.44|11668.17|11668.17|0
1627902910000|2021-08-02 11:15:10|11670.17|11670.17|11670.32|11670.32|11670.8|11670.8|11670.17|11670.17|0
1627902950000|2021-08-02 11:15:50|11671.9|11671.9|11671.9|11671.9|11671.9|11671.9|11671.9|11671.9|0
1627902960000|2021-08-02 11:16:00|11672.39|11672.39|11672.39|11672.39|11672.39|11672.39|11672.39|11672.39|0
1627903000000|2021-08-02 11:16:40|11672.87|11672.87|11672.87|11672.87|11672.87|11672.87|11672.87|11672.87|0
1627903020000|2021-08-02 11:17:00|11671.9|11671.9|11672.39|11672.39|11672.39|11672.39|11671.9|11671.9|0
1627903040000|2021-08-02 11:17:20|11672.98|11672.98|11673.57|11673.57|11673.57|11673.57|11672.98|11672.98|0
1627903060000|2021-08-02 11:17:40|11674.69|11674.69|11674.69|11674.69|11674.69|11674.69|11674.69|11674.69|0
1627903070000|2021-08-02 11:17:50|11675.42|11675.42|11675.42|11675.42|11675.42|11675.42|11675.42|11675.42|0
1627903080000|2021-08-02 11:18:00|11676.01|11676.01|11676.01|11676.01|11676.01|11676.01|11676.01|11676.01|0
1627903090000|2021-08-02 11:18:10|11677.13|11677.13|11677.13|11677.13|11677.13|11677.13|11677.13|11677.13|0
1627903110000|2021-08-02 11:18:30|11677.72|11677.72|11680.9|11680.9|11680.9|11680.9|11677.72|11677.72|0
1627903120000|2021-08-02 11:18:40|11681.38|11681.38|11682.96|11682.96|11682.96|11682.96|11681.38|11681.38|0
1627903150000|2021-08-02 11:19:10|11686.14|11686.14|11686.73|11686.73|11688.31|11688.31|11686.14|11686.14|0
1627903160000|2021-08-02 11:19:20|11685.14|11685.14|11683.56|11683.56|11685.14|11685.14|11683.56|11683.56|0
1627903210000|2021-08-02 11:20:10|11682.43|11682.43|11679.26|11679.26|11682.43|11682.43|11679.26|11679.26|0
1627903240000|2021-08-02 11:20:40|11680.71|11680.71|11680.71|11680.71|11680.71|11680.71|11680.71|11680.71|0
1627903250000|2021-08-02 11:20:50|11682.3|11682.3|11683.88|11683.88|11683.88|11683.88|11682.3|11682.3|0
1627903270000|2021-08-02 11:21:10|11684.36|11684.36|11684.36|11684.36|11684.36|11684.36|11684.36|11684.36|0
1627903300000|2021-08-02 11:21:40|11685.95|11685.95|11687.54|11687.54|11687.54|11687.54|11685.95|11685.95|0
1627903310000|2021-08-02 11:21:50|11688.66|11688.66|11688.66|11688.66|11688.66|11688.66|11688.66|11688.66|0
1627903320000|2021-08-02 11:22:00|11687.54|11687.54|11686.57|11686.57|11687.54|11687.54|11686.57|11686.57|0
1627903430000|2021-08-02 11:23:50|11684.98|11684.98|11684.98|11684.98|11684.98|11684.98|11684.98|11684.98|0
1627903440000|2021-08-02 11:24:00|11684.5|11684.5|11684.5|11684.5|11684.5|11684.5|11684.5|11684.5|0
1627903450000|2021-08-02 11:24:10|11682.92|11682.92|11684.5|11684.5|11684.5|11684.5|11682.92|11682.92|0
1627903460000|2021-08-02 11:24:20|11684.02|11684.02|11682.9|11682.9|11684.02|11684.02|11682.9|11682.9|0
1627903520000|2021-08-02 11:25:20|11682.42|11682.42|11682.42|11682.42|11682.42|11682.42|11682.42|11682.42|0
1627903540000|2021-08-02 11:25:40|11684|11684|11685.59|11685.59|11685.59|11685.59|11684|11684|0
1627903550000|2021-08-02 11:25:50|11686.18|11686.18|11686.18|11686.18|11686.18|11686.18|11686.18|11686.18|0
1627903560000|2021-08-02 11:26:00|11687.14|11687.14|11686.66|11686.66|11687.14|11687.14|11686.66|11686.66|0
1627903680000|2021-08-02 11:28:00|11685.08|11685.08|11683.49|11683.49|11685.08|11685.08|11683.49|11683.49|0
1627903740000|2021-08-02 11:29:00|11684.08|11684.08|11685.26|11685.26|11685.26|11685.26|11684.08|11684.08|0
1627903750000|2021-08-02 11:29:10|11684.14|11684.14|11684.14|11684.14|11684.14|11684.14|11684.14|11684.14|0
1627903770000|2021-08-02 11:29:30|11683.55|11683.55|11683.07|11683.07|11683.55|11683.55|11683.07|11683.07|0
1627903840000|2021-08-02 11:30:40|11682.34|11682.34|11682.34|11682.34|11682.34|11682.34|11682.34|11682.34|0
1627903850000|2021-08-02 11:30:50|11685.51|11685.51|11685.51|11685.51|11685.51|11685.51|11685.51|11685.51|0
1627903870000|2021-08-02 11:31:10|11685.03|11685.03|11684.55|11684.55|11685.03|11685.03|11684.55|11684.55|0
1627903940000|2021-08-02 11:32:20|11683.96|11683.96|11683.96|11683.96|11683.96|11683.96|11683.96|11683.96|0
1627903960000|2021-08-02 11:32:40|11683.47|11683.47|11683.47|11683.47|11683.47|11683.47|11683.47|11683.47|0
1627904040000|2021-08-02 11:34:00|11682.99|11682.99|11682.99|11682.99|11682.99|11682.99|11682.99|11682.99|0
1627904060000|2021-08-02 11:34:20|11682.51|11682.51|11682.51|11682.51|11682.51|11682.51|11682.51|11682.51|0
1627904070000|2021-08-02 11:34:30|11679.34|11679.34|11679.34|11679.34|11679.34|11679.34|11679.34|11679.34|0
1627904150000|2021-08-02 11:35:50|11678.86|11678.86|11678.86|11678.86|11678.86|11678.86|11678.86|11678.86|0
1627904160000|2021-08-02 11:36:00|11678.13|11678.13|11675.55|11675.55|11678.13|11678.13|11675.55|11675.55|0
1627904230000|2021-08-02 11:37:10|11674.58|11674.58|11674.58|11674.58|11674.58|11674.58|11674.58|11674.58|0
1627904270000|2021-08-02 11:37:50|11673.46|11673.46|11673.46|11673.46|11673.46|11673.46|11673.46|11673.46|0
1627904290000|2021-08-02 11:38:10|11672.34|11672.34|11672.34|11672.34|11672.34|11672.34|11672.34|11672.34|0
1627904300000|2021-08-02 11:38:20|11671.07|11671.07|11671.07|11671.07|11671.07|11671.07|11671.07|11671.07|0
1627904340000|2021-08-02 11:39:00|11669.95|11669.95|11669.95|11669.95|11669.95|11669.95|11669.95|11669.95|0
1627904360000|2021-08-02 11:39:20|11670.43|11670.43|11670.92|11670.92|11670.92|11670.92|11670.43|11670.43|0
1627904380000|2021-08-02 11:39:40|11672.5|11672.5|11672.5|11672.5|11672.5|11672.5|11672.5|11672.5|0
1627904390000|2021-08-02 11:39:50|11674.4|11674.4|11675.03|11675.03|11675.67|11675.67|11674.4|11674.4|0
1627904400000|2021-08-02 11:40:00|11674.3|11674.3|11675.89|11675.89|11675.89|11675.89|11674.3|11674.3|0
1627904420000|2021-08-02 11:40:20|11675.26|11675.26|11675.26|11675.26|11675.26|11675.26|11675.26|11675.26|0
1627904460000|2021-08-02 11:41:00|11676.72|11676.72|11677.2|11677.2|11677.2|11677.2|11676.72|11676.72|0
1627904520000|2021-08-02 11:42:00|11678.78|11678.78|11679.27|11679.27|11679.27|11679.27|11678.78|11678.78|0
1627904530000|2021-08-02 11:42:10|11678.78|11678.78|11675.61|11675.61|11678.78|11678.78|11675.61|11675.61|0
1627904540000|2021-08-02 11:42:20|11674.03|11674.03|11674.03|11674.03|11674.03|11674.03|11674.03|11674.03|0
1627904580000|2021-08-02 11:43:00|11672.91|11672.91|11672.91|11672.91|11672.91|11672.91|11672.91|11672.91|0
1627904640000|2021-08-02 11:44:00|11671.78|11671.78|11670.66|11670.66|11671.78|11671.78|11670.66|11670.66|0
1627904650000|2021-08-02 11:44:10|11669.93|11669.93|11669.2|11669.2|11669.93|11669.93|11669.2|11669.2|0
1627904700000|2021-08-02 11:45:00|11668.72|11668.72|11667.6|11667.6|11668.72|11668.72|11667.6|11667.6|0
1627904730000|2021-08-02 11:45:30|11666.48|11666.48|11666.48|11666.48|11666.48|11666.48|11666.48|11666.48|0
1627904780000|2021-08-02 11:46:20|11664.89|11664.89|11668.06|11668.06|11668.06|11668.06|11664.89|11664.89|0
1627904820000|2021-08-02 11:47:00|11666.94|11666.94|11666.35|11666.35|11666.94|11666.94|11666.35|11666.35|0
1627904830000|2021-08-02 11:47:10|11664.77|11664.77|11664.77|11664.77|11664.77|11664.77|11664.77|11664.77|0
1627904840000|2021-08-02 11:47:20|11666.35|11666.35|11664.77|11664.77|11667.94|11667.94|11664.77|11664.77|0
1627904850000|2021-08-02 11:47:30|11665.89|11665.89|11664.3|11664.3|11665.89|11665.89|11664.3|11664.3|0
1627904860000|2021-08-02 11:47:40|11663.18|11663.18|11661.97|11661.97|11663.18|11663.18|11661.97|11661.97|0
1627904880000|2021-08-02 11:48:00|11661.49|11661.49|11660.03|11660.03|11661.49|11661.49|11660.03|11660.03|0
1627904900000|2021-08-02 11:48:20|11659.54|11659.54|11659.54|11659.54|11659.54|11659.54|11659.54|11659.54|0
1627904910000|2021-08-02 11:48:30|11661.13|11661.13|11661.13|11661.13|11661.13|11661.13|11661.13|11661.13|0
1627904950000|2021-08-02 11:49:10|11664.3|11664.3|11664.3|11664.3|11664.3|11664.3|11664.3|11664.3|0
1627904960000|2021-08-02 11:49:20|11665.76|11665.76|11665.76|11665.76|11665.76|11665.76|11665.76|11665.76|0
1627904970000|2021-08-02 11:49:30|11664.18|11664.18|11664.18|11664.18|11664.18|11664.18|11664.18|11664.18|0
1627904980000|2021-08-02 11:49:40|11663.05|11663.05|11663.78|11663.78|11663.78|11663.78|11663.05|11663.05|0
1627905000000|2021-08-02 11:50:00|11663.3|11663.3|11663.3|11663.3|11663.3|11663.3|11663.3|11663.3|0
1627905020000|2021-08-02 11:50:20|11662.18|11662.18|11662.18|11662.18|11662.18|11662.18|11662.18|11662.18|0
1627905100000|2021-08-02 11:51:40|11659.94|11659.94|11659.94|11659.94|11659.94|11659.94|11659.94|11659.94|0
1627905110000|2021-08-02 11:51:50|11659.46|11659.46|11659.46|11659.46|11659.46|11659.46|11659.46|11659.46|0
1627905170000|2021-08-02 11:52:50|11658.49|11658.49|11658.49|11658.49|11658.49|11658.49|11658.49|11658.49|0
1627905240000|2021-08-02 11:54:00|11657.05|11657.05|11656.58|11656.58|11658.01|11658.01|11656.58|11656.58|0
1627905260000|2021-08-02 11:54:20|11655.4|11655.4|11654.8|11654.8|11655.4|11655.4|11654.8|11654.8|0
1627905270000|2021-08-02 11:54:30|11653.35|11653.35|11651.42|11651.42|11653.35|11653.35|11651.42|11651.42|0
1627905300000|2021-08-02 11:55:00|11651.9|11651.9|11651.9|11651.9|11651.9|11651.9|11651.9|11651.9|0
1627905320000|2021-08-02 11:55:20|11650|11650|11650|11650|11650|11650|11650|11650|0
1627905360000|2021-08-02 11:56:00|11650.48|11650.48|11650.48|11650.48|11650.48|11650.48|11650.48|11650.48|0
1627905440000|2021-08-02 11:57:20|11651.07|11651.07|11655.39|11655.39|11655.39|11655.39|11651.07|11651.07|0
1627905450000|2021-08-02 11:57:30|11654.26|11654.26|11654.26|11654.26|11654.26|11654.26|11654.26|11654.26|0
1627905570000|2021-08-02 11:59:30|11654.75|11654.75|11653.14|11653.14|11654.75|11654.75|11653.14|11653.14|0
1627905590000|2021-08-02 11:59:50|11654.73|11654.73|11654.73|11654.73|11654.73|11654.73|11654.73|11654.73|0
1627905610000|2021-08-02 12:00:10|11656.31|11656.31|11655.19|11655.19|11656.31|11656.31|11655.19|11655.19|0
1627905620000|2021-08-02 12:00:20|11653.61|11653.61|11653.61|11653.61|11653.61|11653.61|11653.61|11653.61|0
1627905640000|2021-08-02 12:00:40|11652.02|11652.02|11652.02|11652.02|11652.02|11652.02|11650.44|11650.44|0
1627905670000|2021-08-02 12:01:10|11651.54|11651.54|11651.54|11651.54|11651.54|11651.54|11651.54|11651.54|0
1627905700000|2021-08-02 12:01:40|11653.13|11653.13|11652|11652|11653.13|11653.13|11652|11652|0
1627905710000|2021-08-02 12:01:50|11652.73|11652.73|11652.73|11652.73|11652.73|11652.73|11652.73|11652.73|0
1627905720000|2021-08-02 12:02:00|11653.22|11653.22|11653.22|11653.22|11653.22|11653.22|11653.22|11653.22|0
1627905730000|2021-08-02 12:02:10|11654.34|11654.34|11655.07|11655.07|11655.46|11655.46|11654.34|11654.34|0
1627905810000|2021-08-02 12:03:30|11656.65|11656.65|11656.65|11656.65|11656.65|11656.65|11656.65|11656.65|0
1627905820000|2021-08-02 12:03:40|11655.53|11655.53|11655.53|11655.53|11655.53|11655.53|11655.53|11655.53|0
1627905860000|2021-08-02 12:04:20|11656.01|11656.01|11655.53|11655.53|11656.01|11656.01|11655.53|11655.53|0
1627905870000|2021-08-02 12:04:30|11654.41|11654.41|11654.41|11654.41|11654.41|11654.41|11654.41|11654.41|0
1627905880000|2021-08-02 12:04:40|11653.29|11653.29|11650.74|11650.74|11653.29|11653.29|11650.74|11650.74|0
1627905890000|2021-08-02 12:04:50|11651.33|11651.33|11651.33|11651.33|11651.33|11651.33|11651.33|11651.33|0
1627905920000|2021-08-02 12:05:20|11649.74|11649.74|11648.78|11648.78|11649.74|11649.74|11648.78|11648.78|0
1627905990000|2021-08-02 12:06:30|11650.37|11650.37|11650.37|11650.37|11650.37|11650.37|11650.37|11650.37|0
1627906000000|2021-08-02 12:06:40|11651.49|11651.49|11651.49|11651.49|11651.49|11651.49|11651.49|11651.49|0
1627906010000|2021-08-02 12:06:50|11649.24|11649.24|11649.24|11649.24|11649.24|11649.24|11649.24|11649.24|0
1627906120000|2021-08-02 12:08:40|11648.12|11648.12|11648.12|11648.12|11648.12|11648.12|11648.12|11648.12|0
1627906140000|2021-08-02 12:09:00|11648.6|11648.6|11648.6|11648.6|11648.6|11648.6|11648.6|11648.6|0
1627906150000|2021-08-02 12:09:10|11647.48|11647.48|11647.48|11647.48|11647.48|11647.48|11647.48|11647.48|0
1627906200000|2021-08-02 12:10:00|11648.08|11648.08|11648.08|11648.08|11648.08|11648.08|11648.08|11648.08|0
1627906210000|2021-08-02 12:10:10|11649.2|11649.2|11649.2|11649.2|11649.2|11649.2|11649.2|11649.2|0
1627906220000|2021-08-02 12:10:20|11648.48|11648.48|11648.48|11648.48|11648.48|11648.48|11648.48|11648.48|0
1627906260000|2021-08-02 12:11:00|11649.6|11649.6|11650.72|11650.72|11650.72|11650.72|11649.6|11649.6|0
1627906380000|2021-08-02 12:13:00|11649.14|11649.14|11649.62|11649.62|11650.1|11650.1|11649.14|11649.14|0
1627906390000|2021-08-02 12:13:10|11649.14|11649.14|11649.14|11649.14|11649.14|11649.14|11649.14|11649.14|0
1627906400000|2021-08-02 12:13:20|11650.72|11650.72|11652.31|11652.31|11652.31|11652.31|11650.72|11650.72|0
1627906430000|2021-08-02 12:13:50|11652.9|11652.9|11652.9|11652.9|11652.9|11652.9|11652.9|11652.9|0
1627906490000|2021-08-02 12:14:50|11654.02|11654.02|11654.75|11654.75|11654.75|11654.75|11654.02|11654.02|0
1627906500000|2021-08-02 12:15:00|11653.63|11653.63|11652.9|11652.9|11653.63|11653.63|11652.9|11652.9|0
1627906570000|2021-08-02 12:16:10|11651.78|11651.78|11651.78|11651.78|11651.78|11651.78|11651.78|11651.78|0
1627906580000|2021-08-02 12:16:20|11650.66|11650.66|11650.66|11650.66|11650.66|11650.66|11649.54|11649.54|0
1627906590000|2021-08-02 12:16:30|11650.18|11650.18|11650.18|11650.18|11650.18|11650.18|11650.18|11650.18|0
1627906600000|2021-08-02 12:16:40|11649.69|11649.69|11649.69|11649.69|11649.69|11649.69|11649.69|11649.69|0
1627906610000|2021-08-02 12:16:50|11650.18|11650.18|11649.21|11649.21|11650.18|11650.18|11649.21|11649.21|0
1627906670000|2021-08-02 12:17:50|11648.48|11648.48|11648.48|11648.48|11648.48|11648.48|11648.48|11648.48|0
1627906680000|2021-08-02 12:18:00|11643.72|11643.72|11643.72|11643.72|11643.72|11643.72|11643.72|11643.72|0
1627906710000|2021-08-02 12:18:30|11642.14|11642.14|11642.77|11642.77|11642.77|11642.77|11642.14|11642.14|0
1627906870000|2021-08-02 12:21:10|11643.25|11643.25|11643.25|11643.25|11643.25|11643.25|11643.25|11643.25|0
1627906890000|2021-08-02 12:21:30|11644.37|11644.37|11644.37|11644.37|11644.37|11644.37|11644.37|11644.37|0
1627906910000|2021-08-02 12:21:50|11645.5|11645.5|11645.5|11645.5|11645.5|11645.5|11645.5|11645.5|0
1627906930000|2021-08-02 12:22:10|11646.22|11646.22|11646.22|11646.22|11646.22|11646.22|11646.22|11646.22|0
1627906940000|2021-08-02 12:22:20|11644.37|11644.37|11644.37|11644.37|11644.37|11644.37|11644.37|11644.37|0
1627906950000|2021-08-02 12:22:30|11643.25|11643.25|11643.25|11643.25|11643.25|11643.25|11643.25|11643.25|0
1627906970000|2021-08-02 12:22:50|11644.22|11644.22|11643.74|11643.74|11644.22|11644.22|11643.74|11643.74|0
1627906980000|2021-08-02 12:23:00|11643.25|11643.25|11642.13|11642.13|11643.25|11643.25|11642.13|11642.13|0
1627907010000|2021-08-02 12:23:30|11640.55|11640.55|11640.55|11640.55|11640.55|11640.55|11640.55|11640.55|0
1627907040000|2021-08-02 12:24:00|11639.95|11639.95|11639.95|11639.95|11639.95|11639.95|11639.95|11639.95|0
1627907050000|2021-08-02 12:24:10|11639.24|11639.24|11636.97|11636.97|11639.24|11639.24|11636.97|11636.97|0
1627907060000|2021-08-02 12:24:20|11637.45|11637.45|11637.45|11637.45|11637.45|11637.45|11637.45|11637.45|0
1627907070000|2021-08-02 12:24:30|11637.93|11637.93|11637.93|11637.93|11637.93|11637.93|11637.93|11637.93|0
1627907160000|2021-08-02 12:26:00|11636.66|11636.66|11638|11638|11638|11638|11636.66|11636.66|0
1627907170000|2021-08-02 12:26:10|11638.49|11638.49|11638.49|11638.49|11638.49|11638.49|11638.49|11638.49|0
1627907190000|2021-08-02 12:26:30|11639.22|11639.22|11639.22|11639.22|11639.22|11639.22|11639.22|11639.22|0
1627907240000|2021-08-02 12:27:20|11639.95|11639.95|11639.95|11639.95|11639.95|11639.95|11639.95|11639.95|0
1627907290000|2021-08-02 12:28:10|11640.68|11640.68|11640.68|11640.68|11640.68|11640.68|11640.68|11640.68|0
1627907320000|2021-08-02 12:28:40|11641.16|11641.16|11640.68|11640.68|11641.16|11641.16|11640.68|11640.68|0
1627907330000|2021-08-02 12:28:50|11637.5|11637.5|11637.5|11637.5|11637.5|11637.5|11637.5|11637.5|0
1627907350000|2021-08-02 12:29:10|11636.77|11636.77|11636.04|11636.04|11636.77|11636.77|11636.04|11636.04|0
1627907360000|2021-08-02 12:29:20|11637.63|11637.63|11637.63|11637.63|11637.63|11637.63|11637.63|11637.63|0
1627907400000|2021-08-02 12:30:00|11636.67|11636.67|11633.94|11633.94|11636.67|11636.67|11633.94|11633.94|0
1627907430000|2021-08-02 12:30:30|11633.31|11633.31|11633.31|11633.31|11633.31|11633.31|11633.31|11633.31|0
1627907440000|2021-08-02 12:30:40|11632.04|11632.04|11632.04|11632.04|11632.04|11632.04|11632.04|11632.04|0
1627907480000|2021-08-02 12:31:20|11630.46|11630.46|11630.46|11630.46|11630.46|11630.46|11630.46|11630.46|0
1627907490000|2021-08-02 12:31:30|11629.34|11629.34|11628.37|11628.37|11629.34|11629.34|11628.37|11628.37|0
1627907500000|2021-08-02 12:31:40|11629.49|11629.49|11629.49|11629.49|11629.49|11629.49|11629.49|11629.49|0
1627907520000|2021-08-02 12:32:00|11628.06|11628.06|11627.33|11627.33|11628.06|11628.06|11627.33|11627.33|0
1627907550000|2021-08-02 12:32:30|11626.21|11626.21|11626.21|11626.21|11626.21|11626.21|11626.21|11626.21|0
1627907570000|2021-08-02 12:32:50|11625.25|11625.25|11624.76|11624.76|11625.25|11625.25|11624.76|11624.76|0
1627907580000|2021-08-02 12:33:00|11626.35|11626.35|11625.87|11625.87|11626.35|11626.35|11625.87|11625.87|0
1627907590000|2021-08-02 12:33:10|11624.28|11624.28|11624.28|11624.28|11624.28|11624.28|11624.28|11624.28|0
1627907600000|2021-08-02 12:33:20|11625.01|11625.01|11625.01|11625.01|11625.01|11625.01|11625.01|11625.01|0
1627907640000|2021-08-02 12:34:00|11627.25|11627.25|11627.25|11627.25|11627.25|11627.25|11627.25|11627.25|0
1627907650000|2021-08-02 12:34:10|11628.22|11628.22|11628.22|11628.22|11628.22|11628.22|11628.22|11628.22|0
1627907720000|2021-08-02 12:35:20|11628.7|11628.7|11629.18|11629.18|11629.18|11629.18|11628.7|11628.7|0
1627907790000|2021-08-02 12:36:30|11628.7|11628.7|11628.7|11628.7|11628.7|11628.7|11628.7|11628.7|0
1627907860000|2021-08-02 12:37:40|11630.29|11630.29|11628.7|11628.7|11630.29|11630.29|11628.7|11628.7|0
1627907910000|2021-08-02 12:38:30|11628.22|11628.22|11628.22|11628.22|11628.22|11628.22|11628.22|11628.22|0
1627908020000|2021-08-02 12:40:20|11631.39|11631.39|11631.39|11631.39|11631.39|11631.39|11631.39|11631.39|0
1627908030000|2021-08-02 12:40:30|11631.87|11631.87|11631.87|11631.87|11631.87|11631.87|11631.87|11631.87|0
1627908050000|2021-08-02 12:40:50|11632.6|11632.6|11632.6|11632.6|11632.6|11632.6|11632.6|11632.6|0
1627908060000|2021-08-02 12:41:00|11633.33|11633.33|11633.81|11633.81|11633.81|11633.81|11633.33|11633.33|0
1627908240000|2021-08-02 12:44:00|11635.26|11635.26|11635.26|11635.26|11635.26|11635.26|11635.26|11635.26|0
1627908280000|2021-08-02 12:44:40|11634.78|11634.78|11634.78|11634.78|11634.78|11634.78|11634.78|11634.78|0
1627908350000|2021-08-02 12:45:50|11635.26|11635.26|11635.26|11635.26|11635.26|11635.26|11635.26|11635.26|0
1627908360000|2021-08-02 12:46:00|11634|11634|11634|11634|11634|11634|11634|11634|0
1627908370000|2021-08-02 12:46:10|11633.27|11633.27|11633.27|11633.27|11633.27|11633.27|11633.27|11633.27|0
1627908380000|2021-08-02 12:46:20|11632.54|11632.54|11630.29|11630.29|11632.54|11632.54|11630.29|11630.29|0
1627908420000|2021-08-02 12:47:00|11629.17|11629.17|11630.29|11630.29|11630.29|11630.29|11628.44|11628.44|0
1627908460000|2021-08-02 12:47:40|11628.71|11628.71|11628.71|11628.71|11628.71|11628.71|11628.71|11628.71|0
1627908480000|2021-08-02 12:48:00|11631.26|11631.26|11631.26|11631.26|11631.26|11631.26|11631.26|11631.26|0
1627908510000|2021-08-02 12:48:30|11632.38|11632.38|11632.38|11632.38|11632.38|11632.38|11632.38|11632.38|0
1627908520000|2021-08-02 12:48:40|11630.79|11630.79|11630.79|11630.79|11630.79|11630.79|11630.79|11630.79|0
1627908540000|2021-08-02 12:49:00|11634.13|11634.13|11634.13|11634.13|11634.13|11634.13|11634.13|11634.13|0
1627908550000|2021-08-02 12:49:10|11635.25|11635.25|11636.37|11636.37|11636.37|11636.37|11635.25|11635.25|0
1627908560000|2021-08-02 12:49:20|11635.89|11635.89|11635.89|11635.89|11635.89|11635.89|11635.89|11635.89|0
1627908620000|2021-08-02 12:50:20|11636.62|11636.62|11636.62|11636.62|11636.62|11636.62|11636.62|11636.62|0
1627908660000|2021-08-02 12:51:00|11638.2|11638.2|11638.2|11638.2|11638.2|11638.2|11638.2|11638.2|0
1627908760000|2021-08-02 12:52:40|11636.31|11636.31|11636.31|11636.31|11636.31|11636.31|11636.31|11636.31|0
1627908860000|2021-08-02 12:54:20|11637.75|11637.75|11637.75|11637.75|11637.75|11637.75|11637.75|11637.75|0
1627908900000|2021-08-02 12:55:00|11636.79|11636.79|11636.79|11636.79|11636.79|11636.79|11636.79|11636.79|0
1627908950000|2021-08-02 12:55:50|11636.31|11636.31|11636.31|11636.31|11636.31|11636.31|11636.31|11636.31|0
1627908980000|2021-08-02 12:56:20|11636.79|11636.79|11636.2|11636.2|11636.79|11636.79|11636.2|11636.2|0
1627908990000|2021-08-02 12:56:30|11637.63|11637.63|11637.63|11637.63|11637.63|11637.63|11637.63|11637.63|0
1627909040000|2021-08-02 12:57:20|11637.04|11637.04|11638|11638|11638|11638|11637.04|11637.04|0
1627909050000|2021-08-02 12:57:30|11638.48|11638.48|11638.48|11638.48|11638.48|11638.48|11638.48|11638.48|0
1627909080000|2021-08-02 12:58:00|11637.36|11637.36|11637.36|11637.36|11637.36|11637.36|11637.36|11637.36|0
1627909110000|2021-08-02 12:58:30|11638.95|11638.95|11638.95|11638.95|11638.95|11638.95|11638.95|11638.95|0
1627909140000|2021-08-02 12:59:00|11640.53|11640.53|11640.53|11640.53|11640.53|11640.53|11640.53|11640.53|0
1627909150000|2021-08-02 12:59:10|11641.65|11641.65|11641.03|11641.03|11641.65|11641.65|11641.03|11641.03|0
1627909160000|2021-08-02 12:59:20|11641.51|11641.51|11641.51|11641.51|11641.51|11641.51|11641.51|11641.51|0
1627909200000|2021-08-02 13:00:00|11643.1|11643.1|11643.82|11643.82|11643.82|11643.82|11643.1|11643.1|0
1627909230000|2021-08-02 13:00:30|11643.33|11643.33|11643.33|11643.33|11643.33|11643.33|11643.33|11643.33|0
1627909250000|2021-08-02 13:00:50|11644.46|11644.46|11644.46|11644.46|11644.46|11644.46|11644.46|11644.46|0
1627909270000|2021-08-02 13:01:10|11644.94|11644.94|11644.94|11644.94|11644.94|11644.94|11644.94|11644.94|0
1627909300000|2021-08-02 13:01:40|11644.46|11644.46|11643.97|11643.97|11644.46|11644.46|11643.97|11643.97|0
1627909370000|2021-08-02 13:02:50|11646.22|11646.22|11647.34|11647.34|11647.34|11647.34|11646.22|11646.22|0
1627909390000|2021-08-02 13:03:10|11648.07|11648.07|11646.22|11646.22|11648.07|11648.07|11646.22|11646.22|0
1627909420000|2021-08-02 13:03:40|11647.8|11647.8|11647.8|11647.8|11647.8|11647.8|11647.8|11647.8|0
1627909440000|2021-08-02 13:04:00|11648.92|11648.92|11648.92|11648.92|11648.92|11648.92|11648.92|11648.92|0
1627909450000|2021-08-02 13:04:10|11645.76|11645.76|11646.39|11646.39|11646.39|11646.39|11645.76|11645.76|0
1627909460000|2021-08-02 13:04:20|11647.66|11647.66|11649.9|11649.9|11651.49|11651.49|11647.66|11647.66|0
1627909470000|2021-08-02 13:04:30|11650.38|11650.38|11653.55|11653.55|11653.55|11653.55|11650.38|11650.38|0
1627909480000|2021-08-02 13:04:40|11654.52|11654.52|11654.52|11654.52|11654.52|11654.52|11654.52|11654.52|0
1627909540000|2021-08-02 13:05:40|11656.1|11656.1|11656.1|11656.1|11656.1|11656.1|11656.1|11656.1|0
1627909550000|2021-08-02 13:05:50|11654.52|11654.52|11654.52|11654.52|11654.52|11654.52|11654.52|11654.52|0
1627909560000|2021-08-02 13:06:00|11655.25|11655.25|11653.18|11653.18|11655.25|11655.25|11652.22|11652.22|0
1627909590000|2021-08-02 13:06:30|11653.91|11653.91|11652.32|11652.32|11653.91|11653.91|11652.32|11652.32|0
1627909610000|2021-08-02 13:06:50|11653.44|11653.44|11654.57|11654.57|11654.57|11654.57|11653.44|11653.44|0
1627909670000|2021-08-02 13:07:50|11655.83|11655.83|11657.42|11657.42|11657.42|11657.42|11655.83|11655.83|0
1627909690000|2021-08-02 13:08:10|11658.88|11658.88|11658.88|11658.88|11658.88|11658.88|11658.88|11658.88|0
1627909700000|2021-08-02 13:08:20|11660.46|11660.46|11660.46|11660.46|11660.46|11660.46|11660.46|11660.46|0
1627909740000|2021-08-02 13:09:00|11660.94|11660.94|11661.67|11661.67|11661.67|11661.67|11660.94|11660.94|0
1627909760000|2021-08-02 13:09:20|11662.16|11662.16|11662.16|11662.16|11662.16|11662.16|11662.16|11662.16|0
1627909800000|2021-08-02 13:10:00|11662.64|11662.64|11662.64|11662.64|11662.64|11662.64|11662.64|11662.64|0
1627909830000|2021-08-02 13:10:30|11663.12|11663.12|11663.12|11663.12|11663.12|11663.12|11663.12|11663.12|0
1627909850000|2021-08-02 13:10:50|11663.6|11663.6|11663.6|11663.6|11663.6|11663.6|11663.6|11663.6|0
1627909880000|2021-08-02 13:11:20|11663.12|11663.12|11663.12|11663.12|11663.12|11663.12|11663.12|11663.12|0
1627909890000|2021-08-02 13:11:30|11663.85|11663.85|11663.85|11663.85|11663.85|11663.85|11663.85|11663.85|0
1627909940000|2021-08-02 13:12:20|11667.21|11667.21|11668.34|11668.34|11668.34|11668.34|11667.21|11667.21|0
1627909950000|2021-08-02 13:12:30|11670.58|11670.58|11672.16|11672.16|11673.75|11673.75|11670.58|11670.58|0
1627909960000|2021-08-02 13:12:40|11672.65|11672.65|11672.65|11672.65|11672.65|11672.65|11672.65|11672.65|0
1627909980000|2021-08-02 13:13:00|11673.38|11673.38|11675.23|11675.23|11675.23|11675.23|11673.38|11673.38|0
1627910010000|2021-08-02 13:13:30|11676.35|11676.35|11676.35|11676.35|11676.35|11676.35|11676.35|11676.35|0
1627910060000|2021-08-02 13:14:20|11676.83|11676.83|11675.62|11675.62|11676.83|11676.83|11675.62|11675.62|0
1627910070000|2021-08-02 13:14:30|11676.1|11676.1|11676.1|11676.1|11676.1|11676.1|11674.98|11674.98|0
1627910100000|2021-08-02 13:15:00|11675.37|11675.37|11674.64|11674.64|11675.37|11675.37|11674.64|11674.64|0
1627910120000|2021-08-02 13:15:20|11677.81|11677.81|11678.92|11678.92|11678.92|11678.92|11677.81|11677.81|0
1627910140000|2021-08-02 13:15:40|11677.8|11677.8|11677.8|11677.8|11677.8|11677.8|11677.8|11677.8|0
1627910180000|2021-08-02 13:16:20|11677.07|11677.07|11677.07|11677.07|11677.07|11677.07|11677.07|11677.07|0
1627910190000|2021-08-02 13:16:30|11677.56|11677.56|11677.56|11677.56|11677.56|11677.56|11677.56|11677.56|0
1627910200000|2021-08-02 13:16:40|11677.07|11677.07|11677.07|11677.07|11677.07|11677.07|11677.07|11677.07|0
1627910210000|2021-08-02 13:16:50|11677.8|11677.8|11678.53|11678.53|11678.53|11678.53|11677.8|11677.8|0
1627910250000|2021-08-02 13:17:30|11679.26|11679.26|11679.26|11679.26|11679.26|11679.26|11679.26|11679.26|0
1627910260000|2021-08-02 13:17:40|11678.14|11678.14|11678.14|11678.14|11678.14|11678.14|11678.14|11678.14|0
1627910280000|2021-08-02 13:18:00|11679.73|11679.73|11681.17|11681.17|11681.17|11681.17|11679.73|11679.73|0
1627910290000|2021-08-02 13:18:10|11681.9|11681.9|11682.39|11682.39|11682.39|11682.39|11681.9|11681.9|0
1627910300000|2021-08-02 13:18:20|11683.51|11683.51|11686.21|11686.21|11686.21|11686.21|11679.87|11679.87|0
1627910310000|2021-08-02 13:18:30|11688.36|11688.36|11689.08|11689.08|11689.08|11689.08|11688.36|11688.36|0
1627910330000|2021-08-02 13:18:50|11687.62|11687.62|11687.62|11687.62|11687.62|11687.62|11687.62|11687.62|0
1627910400000|2021-08-02 13:20:00|11686.03|11686.03|11686.03|11686.03|11686.03|11686.03|11686.03|11686.03|0
1627910410000|2021-08-02 13:20:10|11686.76|11686.76|11686.76|11686.76|11686.76|11686.76|11686.76|11686.76|0
1627910460000|2021-08-02 13:21:00|11686.03|11686.03|11687.62|11687.62|11687.62|11687.62|11686.03|11686.03|0
1627910480000|2021-08-02 13:21:20|11686.98|11686.98|11686.98|11686.98|11686.98|11686.98|11686.98|11686.98|0
1627910550000|2021-08-02 13:22:30|11683.81|11683.81|11683.81|11683.81|11683.81|11683.81|11683.81|11683.81|0
1627910580000|2021-08-02 13:23:00|11685.4|11685.4|11685.4|11685.4|11685.4|11685.4|11685.4|11685.4|0
1627910600000|2021-08-02 13:23:20|11686.98|11686.98|11686.98|11686.98|11686.98|11686.98|11686.98|11686.98|0
1627910610000|2021-08-02 13:23:30|11687.95|11687.95|11687.47|11687.47|11688.43|11688.43|11687.47|11687.47|0
1627910640000|2021-08-02 13:24:00|11686.98|11686.98|11686.98|11686.98|11686.98|11686.98|11686.98|11686.98|0
1627910650000|2021-08-02 13:24:10|11685.4|11685.4|11683.81|11683.81|11685.4|11685.4|11683.81|11683.81|0
1627910660000|2021-08-02 13:24:20|11685.08|11685.08|11685.08|11685.08|11685.08|11685.08|11685.08|11685.08|0
1627910750000|2021-08-02 13:25:50|11688.25|11688.25|11688.11|11688.11|11689.7|11689.7|11687.63|11687.63|0
1627910760000|2021-08-02 13:26:00|11686.52|11686.52|11689.7|11689.7|11689.7|11689.7|11686.52|11686.52|0
1627910790000|2021-08-02 13:26:30|11686.52|11686.52|11685.31|11685.31|11686.52|11686.52|11685.31|11685.31|0
1627910800000|2021-08-02 13:26:40|11684.83|11684.83|11685.31|11685.31|11685.31|11685.31|11684.83|11684.83|0
1627910820000|2021-08-02 13:27:00|11686.04|11686.04|11686.04|11686.04|11686.04|11686.04|11686.04|11686.04|0
1627910880000|2021-08-02 13:28:00|11686.52|11686.52|11686.52|11686.52|11686.52|11686.52|11686.52|11686.52|0
1627910920000|2021-08-02 13:28:40|11687.01|11687.01|11687.01|11687.01|11687.01|11687.01|11687.01|11687.01|0
1627910930000|2021-08-02 13:28:50|11686.04|11686.04|11686.04|11686.04|11686.04|11686.04|11686.04|11686.04|0
1627910970000|2021-08-02 13:29:30|11687.01|11687.01|11687.97|11687.97|11687.97|11687.97|11687.01|11687.01|0
1627910980000|2021-08-02 13:29:40|11688.94|11688.94|11688.94|11688.94|11689.42|11689.42|11688.94|11688.94|0
1627910990000|2021-08-02 13:29:50|11689.42|11689.42|11690.63|11690.63|11690.63|11690.63|11689.42|11689.42|0
1627911000000|2021-08-02 13:30:00|11692.22|11692.22|11694.81|11694.81|11695.94|11695.94|11692.11|11692.11|0
1627911010000|2021-08-02 13:30:10|11693.69|11693.69|11691.12|11691.12|11693.69|11693.69|11691.12|11691.12|0
1627911030000|2021-08-02 13:30:30|11690|11690|11690|11690|11690|11690|11690|11690|0
1627911040000|2021-08-02 13:30:40|11688.41|11688.41|11689.38|11689.38|11689.38|11689.38|11688.41|11688.41|0
1627911060000|2021-08-02 13:31:00|11690.5|11690.5|11686.36|11686.36|11690.5|11690.5|11685.88|11685.88|0
1627911070000|2021-08-02 13:31:10|11687.48|11687.48|11685.9|11685.9|11687.48|11687.48|11685.9|11685.9|0
1627911080000|2021-08-02 13:31:20|11684.44|11684.44|11685.17|11685.17|11685.17|11685.17|11684.44|11684.44|0
1627911090000|2021-08-02 13:31:30|11683.58|11683.58|11685.9|11685.9|11685.9|11685.9|11683.58|11683.58|0
1627911100000|2021-08-02 13:31:40|11688.14|11688.14|11688.62|11688.62|11688.62|11688.62|11688.14|11688.14|0
1627911110000|2021-08-02 13:31:50|11689.74|11689.74|11689.74|11689.74|11689.74|11689.74|11689.74|11689.74|0
1627911130000|2021-08-02 13:32:10|11690.22|11690.22|11689.74|11689.74|11690.22|11690.22|11689.74|11689.74|0
1627911150000|2021-08-02 13:32:30|11692.91|11692.91|11693.64|11693.64|11693.64|11693.64|11692.91|11692.91|0
1627911180000|2021-08-02 13:33:00|11692.93|11692.93|11688.02|11688.02|11694.36|11694.36|11688.02|11688.02|0
1627911190000|2021-08-02 13:33:10|11687.53|11687.53|11687.53|11687.53|11687.53|11687.53|11687.53|11687.53|0
1627911200000|2021-08-02 13:33:20|11685.95|11685.95|11683.63|11683.63|11685.95|11685.95|11683.63|11683.63|0
1627911280000|2021-08-02 13:34:40|11686.8|11686.8|11687.77|11687.77|11687.77|11687.77|11686.8|11686.8|0
1627911290000|2021-08-02 13:34:50|11688.25|11688.25|11688.25|11688.25|11688.25|11688.25|11688.25|11688.25|0
1627911300000|2021-08-02 13:35:00|11688.98|11688.98|11690.1|11690.1|11691.69|11691.69|11688.98|11688.98|0
1627911320000|2021-08-02 13:35:20|11689.39|11689.39|11689.39|11689.39|11689.39|11689.39|11689.39|11689.39|0
1627911340000|2021-08-02 13:35:40|11690.97|11690.97|11690.24|11690.24|11690.97|11690.97|11690.24|11690.24|0
1627911350000|2021-08-02 13:35:50|11690.72|11690.72|11690.1|11690.1|11690.72|11690.72|11689.14|11689.14|0
1627911360000|2021-08-02 13:36:00|11690.83|11690.83|11689.39|11689.39|11690.83|11690.83|11689.39|11689.39|0
1627911370000|2021-08-02 13:36:10|11685.73|11685.73|11684.36|11684.36|11686.21|11686.21|11684.36|11684.36|0
1627911380000|2021-08-02 13:36:20|11682.78|11682.78|11682.78|11682.78|11682.78|11682.78|11682.78|11682.78|0
1627911420000|2021-08-02 13:37:00|11684.36|11684.36|11684.36|11684.36|11684.36|11684.36|11684.36|11684.36|0
1627911460000|2021-08-02 13:37:40|11683.88|11683.88|11683.88|11683.88|11683.88|11683.88|11683.88|11683.88|0
1627911480000|2021-08-02 13:38:00|11684.61|11684.61|11683.89|11683.89|11684.61|11684.61|11683.89|11683.89|0
1627911490000|2021-08-02 13:38:10|11684.61|11684.61|11684.61|11684.61|11684.61|11684.61|11684.61|11684.61|0
1627911520000|2021-08-02 13:38:40|11685.09|11685.09|11685.91|11685.91|11686.54|11686.54|11685.09|11685.09|0
1627911530000|2021-08-02 13:38:50|11686.39|11686.39|11686.38|11686.38|11686.39|11686.39|11684.79|11684.79|0
1627911540000|2021-08-02 13:39:00|11687.11|11687.11|11685.21|11685.21|11687.11|11687.11|11685.21|11685.21|0
1627911550000|2021-08-02 13:39:10|11686.33|11686.33|11689.04|11689.04|11689.04|11689.04|11686.33|11686.33|0
1627911590000|2021-08-02 13:39:50|11690|11690|11691.59|11691.59|11691.59|11691.59|11690|11690|0
1627911600000|2021-08-02 13:40:00|11692.07|11692.07|11691.45|11691.45|11692.07|11692.07|11690.48|11690.48|0
1627911610000|2021-08-02 13:40:10|11692.57|11692.57|11692.57|11692.57|11692.57|11692.57|11692.57|11692.57|0
1627911620000|2021-08-02 13:40:20|11691.94|11691.94|11690.01|11690.01|11691.94|11691.94|11690.01|11690.01|0
1627911650000|2021-08-02 13:40:50|11690.64|11690.64|11690.64|11690.64|11690.64|11690.64|11690.64|11690.64|0
1627911670000|2021-08-02 13:41:10|11691.61|11691.61|11691.61|11691.61|11691.61|11691.61|11691.61|11691.61|0
1627911690000|2021-08-02 13:41:30|11693.19|11693.19|11693.19|11693.19|11693.19|11693.19|11693.19|11693.19|0
1627911720000|2021-08-02 13:42:00|11692.71|11692.71|11693.83|11693.83|11693.83|11693.83|11692.71|11692.71|0
1627911730000|2021-08-02 13:42:10|11694.95|11694.95|11696.07|11696.07|11696.07|11696.07|11694.95|11694.95|0
1627911740000|2021-08-02 13:42:20|11696.8|11696.8|11697.29|11697.29|11697.53|11697.53|11696.8|11696.8|0
1627911750000|2021-08-02 13:42:30|11698.41|11698.41|11699.53|11699.53|11699.53|11699.53|11698.41|11698.41|0
1627911760000|2021-08-02 13:42:40|11700.01|11700.01|11698.89|11698.89|11700.01|11700.01|11698.89|11698.89|0
1627911790000|2021-08-02 13:43:10|11697.44|11697.44|11697.44|11697.44|11697.44|11697.44|11697.44|11697.44|0
1627911800000|2021-08-02 13:43:20|11696.96|11696.96|11697.44|11697.44|11697.44|11697.44|11696.96|11696.96|0
1627911880000|2021-08-02 13:44:40|11694.27|11694.27|11694.27|11694.27|11694.27|11694.27|11694.27|11694.27|0
1627911920000|2021-08-02 13:45:20|11693.15|11693.15|11693.15|11693.15|11693.15|11693.15|11693.15|11693.15|0
1627911930000|2021-08-02 13:45:30|11691.56|11691.56|11691.56|11691.56|11691.56|11691.56|11691.56|11691.56|0
1627911960000|2021-08-02 13:46:00|11692.04|11692.04|11691.56|11691.56|11692.04|11692.04|11691.08|11691.08|0
1627911970000|2021-08-02 13:46:10|11690.83|11690.83|11691.32|11691.32|11691.32|11691.32|11690.83|11690.83|0
1627911980000|2021-08-02 13:46:20|11692.44|11692.44|11696.82|11696.82|11696.82|11696.82|11692.44|11692.44|0
1627911990000|2021-08-02 13:46:30|11696.34|11696.34|11696.34|11696.34|11696.34|11696.34|11696.34|11696.34|0
1627912000000|2021-08-02 13:46:40|11697.52|11697.52|11698.7|11698.7|11698.7|11698.7|11697.52|11697.52|0
1627912030000|2021-08-02 13:47:10|11693.95|11693.95|11693.46|11693.46|11693.95|11693.95|11693.46|11693.46|0
1627912040000|2021-08-02 13:47:20|11692.02|11692.02|11692.02|11692.02|11692.02|11692.02|11692.02|11692.02|0
1627912050000|2021-08-02 13:47:30|11692.61|11692.61|11692.61|11692.61|11692.61|11692.61|11692.61|11692.61|0
1627912060000|2021-08-02 13:47:40|11693.2|11693.2|11693.2|11693.2|11693.2|11693.2|11693.2|11693.2|0
1627912110000|2021-08-02 13:48:30|11693.79|11693.79|11697.49|11697.49|11697.49|11697.49|11693.79|11693.79|0
1627912120000|2021-08-02 13:48:40|11696.78|11696.78|11695.97|11695.97|11696.78|11696.78|11694.85|11694.85|0
1627912130000|2021-08-02 13:48:50|11694.38|11694.38|11692.8|11692.8|11695.11|11695.11|11692.8|11692.8|0
1627912140000|2021-08-02 13:49:00|11691.21|11691.21|11690.5|11690.5|11691.21|11691.21|11690.5|11690.5|0
1627912150000|2021-08-02 13:49:10|11688.25|11688.25|11688.25|11688.25|11688.25|11688.25|11688.25|11688.25|0
1627912160000|2021-08-02 13:49:20|11687.54|11687.54|11684.5|11684.5|11687.54|11687.54|11684.5|11684.5|0
1627912170000|2021-08-02 13:49:30|11684.02|11684.02|11684.02|11684.02|11684.02|11684.02|11684.02|11684.02|0
1627912190000|2021-08-02 13:49:50|11683.53|11683.53|11683.64|11683.64|11683.64|11683.64|11683.05|11683.05|0
1627912200000|2021-08-02 13:50:00|11682.06|11682.06|11683.64|11683.64|11683.64|11683.64|11682.06|11682.06|0
1627912210000|2021-08-02 13:50:10|11682.06|11682.06|11678.89|11678.89|11682.06|11682.06|11678.89|11678.89|0
1627912230000|2021-08-02 13:50:30|11678.16|11678.16|11678.16|11678.16|11678.16|11678.16|11678.16|11678.16|0
1627912240000|2021-08-02 13:50:40|11679.74|11679.74|11681.33|11681.33|11681.33|11681.33|11679.74|11679.74|0
1627912260000|2021-08-02 13:51:00|11684.5|11684.5|11684.5|11684.5|11684.5|11684.5|11684.5|11684.5|0
1627912290000|2021-08-02 13:51:30|11681.33|11681.33|11674.98|11674.98|11681.33|11681.33|11674.98|11674.98|0
1627912300000|2021-08-02 13:51:40|11674.5|11674.5|11673.95|11673.95|11674.5|11674.5|11673.31|11673.31|0
1627912320000|2021-08-02 13:52:00|11673.46|11673.46|11673.46|11673.46|11673.46|11673.46|11673.46|11673.46|0
1627912350000|2021-08-02 13:52:30|11671.22|11671.22|11672.19|11672.19|11672.19|11672.19|11671.22|11671.22|0
1627912360000|2021-08-02 13:52:40|11673.15|11673.15|11673.15|11673.15|11673.15|11673.15|11673.15|11673.15|0
1627912380000|2021-08-02 13:53:00|11674.74|11674.74|11676.98|11676.98|11676.98|11676.98|11674.74|11674.74|0
1627912390000|2021-08-02 13:53:10|11678.56|11678.56|11677.6|11677.6|11679.29|11679.29|11677.6|11677.6|0
1627912440000|2021-08-02 13:54:00|11679.19|11679.19|11679.19|11679.19|11679.19|11679.19|11679.19|11679.19|0
1627912490000|2021-08-02 13:54:50|11679.92|11679.92|11679.92|11679.92|11679.92|11679.92|11679.92|11679.92|0
1627912520000|2021-08-02 13:55:20|11678.33|11678.33|11677.21|11677.21|11678.33|11678.33|11677.21|11677.21|0
1627912530000|2021-08-02 13:55:30|11676.48|11676.48|11679.28|11679.28|11679.28|11679.28|11676.48|11676.48|0
1627912540000|2021-08-02 13:55:40|11678.15|11678.15|11677.43|11677.43|11678.15|11678.15|11677.43|11677.43|0
1627912560000|2021-08-02 13:56:00|11679.01|11679.01|11682.07|11682.07|11682.07|11682.07|11679.01|11679.01|0
1627912570000|2021-08-02 13:56:10|11680.81|11680.81|11680.81|11680.81|11680.81|11680.81|11680.81|11680.81|0
1627912590000|2021-08-02 13:56:30|11680.33|11680.33|11680.33|11680.33|11680.33|11680.33|11680.33|11680.33|0
1627912620000|2021-08-02 13:57:00|11678.08|11678.08|11677.12|11677.12|11678.08|11678.08|11677.12|11677.12|0
1627912650000|2021-08-02 13:57:30|11676.39|11676.39|11676.39|11676.39|11676.39|11676.39|11676.39|11676.39|0
1627912700000|2021-08-02 13:58:20|11675.27|11675.27|11675.27|11675.27|11675.27|11675.27|11675.27|11675.27|0
1627912770000|2021-08-02 13:59:30|11675.86|11675.86|11675.86|11675.86|11676.45|11676.45|11675.86|11675.86|0
1627912780000|2021-08-02 13:59:40|11675.38|11675.38|11675.13|11675.13|11675.38|11675.38|11674.65|11674.65|0
1627912820000|2021-08-02 14:00:20|11675.86|11675.86|11680.51|11680.51|11680.51|11680.51|11675.86|11675.86|0
1627912840000|2021-08-02 14:00:40|11679.78|11679.78|11679.78|11679.78|11679.78|11679.78|11679.78|11679.78|0
1627912850000|2021-08-02 14:00:50|11681.71|11681.71|11681.71|11681.71|11681.71|11681.71|11681.71|11681.71|0
1627912860000|2021-08-02 14:01:00|11684.88|11684.88|11684.88|11684.88|11684.88|11684.88|11684.88|11684.88|0
1627912870000|2021-08-02 14:01:10|11685.37|11685.37|11685.37|11685.37|11685.37|11685.37|11685.37|11685.37|0
1627912880000|2021-08-02 14:01:20|11687.68|11687.68|11689.13|11689.13|11689.13|11689.13|11687.68|11687.68|0
1627912890000|2021-08-02 14:01:30|11688.65|11688.65|11687.68|11687.68|11688.65|11688.65|11686.23|11686.23|0
1627912910000|2021-08-02 14:01:50|11686.72|11686.72|11686.72|11686.72|11686.72|11686.72|11686.72|11686.72|0
1627912920000|2021-08-02 14:02:00|11687.45|11687.45|11685.85|11685.85|11688.56|11688.56|11685.85|11685.85|0
1627912980000|2021-08-02 14:03:00|11684.73|11684.73|11684.73|11684.73|11684.73|11684.73|11684.73|11684.73|0
1627912990000|2021-08-02 14:03:10|11687.9|11687.9|11687.9|11687.9|11687.9|11687.9|11687.9|11687.9|0
1627913040000|2021-08-02 14:04:00|11686.31|11686.31|11686.8|11686.8|11686.8|11686.8|11686.31|11686.31|0
1627913060000|2021-08-02 14:04:20|11687.28|11687.28|11686.31|11686.31|11687.28|11687.28|11686.31|11686.31|0
1627913080000|2021-08-02 14:04:40|11687.44|11687.44|11687.44|11687.44|11687.44|11687.44|11687.44|11687.44|0
1627913120000|2021-08-02 14:05:20|11685.98|11685.98|11677.39|11677.39|11685.98|11685.98|11677.39|11677.39|0
1627913130000|2021-08-02 14:05:30|11676.27|11676.27|11676.27|11676.27|11676.27|11676.27|11676.27|11676.27|0
1627913140000|2021-08-02 14:05:40|11675.54|11675.54|11678.71|11678.71|11678.71|11678.71|11675.54|11675.54|0
1627913150000|2021-08-02 14:05:50|11676.47|11676.47|11675.74|11675.74|11676.47|11676.47|11675.74|11675.74|0
1627913160000|2021-08-02 14:06:00|11676.86|11676.86|11677.98|11677.98|11677.98|11677.98|11676.86|11676.86|0
1627913190000|2021-08-02 14:06:30|11677.5|11677.5|11677.5|11677.5|11677.5|11677.5|11677.5|11677.5|0
1627913200000|2021-08-02 14:06:40|11678.23|11678.23|11678.23|11678.23|11678.23|11678.23|11678.23|11678.23|0
1627913220000|2021-08-02 14:07:00|11679.82|11679.82|11684.72|11684.72|11684.72|11684.72|11679.82|11679.82|0
1627913230000|2021-08-02 14:07:10|11691.06|11691.06|11686.3|11686.3|11691.06|11691.06|11686.3|11686.3|0
1627913290000|2021-08-02 14:08:10|11687.03|11687.03|11687.03|11687.03|11687.03|11687.03|11687.03|11687.03|0
1627913300000|2021-08-02 14:08:20|11688.62|11688.62|11688.62|11688.62|11688.62|11688.62|11688.62|11688.62|0
1627913320000|2021-08-02 14:08:40|11689.58|11689.58|11690.55|11690.55|11690.55|11690.55|11689.58|11689.58|0
1627913330000|2021-08-02 14:08:50|11691.28|11691.28|11690.55|11690.55|11691.28|11691.28|11690.55|11690.55|0
1627913350000|2021-08-02 14:09:10|11691.14|11691.14|11690.66|11690.66|11691.14|11691.14|11690.66|11690.66|0
1627913360000|2021-08-02 14:09:20|11692.24|11692.24|11693.36|11693.36|11693.36|11693.36|11692.24|11692.24|0
1627913390000|2021-08-02 14:09:50|11693.85|11693.85|11693.85|11693.85|11693.85|11693.85|11693.85|11693.85|0
1627913410000|2021-08-02 14:10:10|11693.36|11693.36|11693.36|11693.36|11693.36|11693.36|11693.36|11693.36|0
1627913420000|2021-08-02 14:10:20|11690.19|11690.19|11690.19|11690.19|11690.19|11690.19|11690.19|11690.19|0
1627913430000|2021-08-02 14:10:30|11689.71|11689.71|11689.23|11689.23|11689.71|11689.71|11689.23|11689.23|0
1627913440000|2021-08-02 14:10:40|11690.69|11690.69|11693.86|11693.86|11693.86|11693.86|11690.69|11690.69|0
1627913450000|2021-08-02 14:10:50|11694.59|11694.59|11694.59|11694.59|11694.59|11694.59|11694.59|11694.59|0
1627913460000|2021-08-02 14:11:00|11695.32|11695.32|11695.32|11695.32|11695.32|11695.32|11695.32|11695.32|0
1627913470000|2021-08-02 14:11:10|11693.73|11693.73|11695.32|11695.32|11695.32|11695.32|11693.73|11693.73|0
1627913490000|2021-08-02 14:11:30|11694.83|11694.83|11694.83|11694.83|11694.83|11694.83|11694.83|11694.83|0
1627913500000|2021-08-02 14:11:40|11694.11|11694.11|11694.11|11694.11|11694.11|11694.11|11694.11|11694.11|0
1627913540000|2021-08-02 14:12:20|11694.59|11694.59|11694.59|11694.59|11694.59|11694.59|11694.59|11694.59|0
1627913560000|2021-08-02 14:12:40|11693.86|11693.86|11693.13|11693.13|11693.86|11693.86|11693.13|11693.13|0
1627913580000|2021-08-02 14:13:00|11693.86|11693.86|11694.71|11694.71|11694.71|11694.71|11693.13|11693.13|0
1627913590000|2021-08-02 14:13:10|11695.44|11695.44|11695.44|11695.44|11695.44|11695.44|11695.44|11695.44|0
1627913600000|2021-08-02 14:13:20|11696.04|11696.04|11696.76|11696.76|11696.76|11696.76|11696.04|11696.04|0
1627913610000|2021-08-02 14:13:30|11697.49|11697.49|11697.49|11697.49|11697.49|11697.49|11697.49|11697.49|0
1627913620000|2021-08-02 14:13:40|11696.76|11696.76|11695.64|11695.64|11696.76|11696.76|11695.64|11695.64|0
1627913630000|2021-08-02 14:13:50|11696.37|11696.37|11696.37|11696.37|11696.37|11696.37|11696.37|11696.37|0
1627913660000|2021-08-02 14:14:20|11697.96|11697.96|11697.96|11697.96|11697.96|11697.96|11697.96|11697.96|0
1627913670000|2021-08-02 14:14:30|11696.5|11696.5|11697.7|11697.7|11697.7|11697.7|11696.25|11696.25|0
1627913680000|2021-08-02 14:14:40|11698.18|11698.18|11701.23|11701.23|11701.23|11701.23|11698.18|11698.18|0
1627913690000|2021-08-02 14:14:50|11700.27|11700.27|11700.27|11700.27|11700.27|11700.27|11700.27|11700.27|0
1627913700000|2021-08-02 14:15:00|11699.78|11699.78|11699.78|11699.78|11699.78|11699.78|11699.78|11699.78|0
1627913710000|2021-08-02 14:15:10|11702.96|11702.96|11704.08|11704.08|11704.08|11704.08|11702.96|11702.96|0
1627913720000|2021-08-02 14:15:20|11701.89|11701.89|11700.43|11700.43|11701.89|11701.89|11700.43|11700.43|0
1627913740000|2021-08-02 14:15:40|11703.6|11703.6|11706.15|11706.15|11706.15|11706.15|11703.6|11703.6|0
1627913750000|2021-08-02 14:15:50|11704.57|11704.57|11702.98|11702.98|11704.57|11704.57|11702.98|11702.98|0
1627913760000|2021-08-02 14:16:00|11704.44|11704.44|11704.44|11704.44|11704.44|11704.44|11704.44|11704.44|0
1627913770000|2021-08-02 14:16:10|11703.96|11703.96|11703.96|11703.96|11703.96|11703.96|11703.96|11703.96|0
1627913790000|2021-08-02 14:16:30|11703.47|11703.47|11702.99|11702.99|11703.47|11703.47|11702.99|11702.99|0
1627913820000|2021-08-02 14:17:00|11701.41|11701.41|11701.41|11701.41|11701.41|11701.41|11701.41|11701.41|0
1627913830000|2021-08-02 14:17:10|11700.28|11700.28|11700.28|11700.28|11700.28|11700.28|11700.28|11700.28|0
1627913850000|2021-08-02 14:17:30|11699.32|11699.32|11699.8|11699.8|11699.8|11699.8|11699.32|11699.32|0
1627913890000|2021-08-02 14:18:10|11698.22|11698.22|11697.73|11697.73|11698.22|11698.22|11697.73|11697.73|0
1627913930000|2021-08-02 14:18:50|11699.32|11699.32|11699.32|11699.32|11699.32|11699.32|11699.32|11699.32|0
1627913970000|2021-08-02 14:19:30|11700.91|11700.91|11700.91|11700.91|11700.91|11700.91|11700.91|11700.91|0
1627913990000|2021-08-02 14:19:50|11700.42|11700.42|11700.42|11700.42|11700.42|11700.42|11700.42|11700.42|0
1627914000000|2021-08-02 14:20:00|11699.3|11699.3|11698.82|11698.82|11699.3|11699.3|11698.82|11698.82|0
1627914040000|2021-08-02 14:20:40|11697.7|11697.7|11697.7|11697.7|11697.7|11697.7|11697.7|11697.7|0
1627914050000|2021-08-02 14:20:50|11696.24|11696.24|11697.1|11697.1|11697.1|11697.1|11695.51|11695.51|0
1627914060000|2021-08-02 14:21:00|11697.69|11697.69|11697.69|11697.69|11697.69|11697.69|11697.69|11697.69|0
1627914080000|2021-08-02 14:21:20|11696.57|11696.57|11696.57|11696.57|11696.57|11696.57|11696.57|11696.57|0
1627914120000|2021-08-02 14:22:00|11697.05|11697.05|11697.05|11697.05|11697.05|11697.05|11697.05|11697.05|0
1627914140000|2021-08-02 14:22:20|11692.29|11692.29|11692.29|11692.29|11695.46|11695.46|11692.29|11692.29|0
1627914150000|2021-08-02 14:22:30|11693.41|11693.41|11692.68|11692.68|11693.41|11693.41|11692.68|11692.68|0
1627914190000|2021-08-02 14:23:10|11692.2|11692.2|11691.72|11691.72|11692.2|11692.2|11691.72|11691.72|0
1627914220000|2021-08-02 14:23:40|11694.89|11694.89|11693.3|11693.3|11694.89|11694.89|11693.3|11693.3|0
1627914230000|2021-08-02 14:23:50|11694.03|11694.03|11694.03|11694.03|11694.03|11694.03|11694.03|11694.03|0
1627914250000|2021-08-02 14:24:10|11695|11695|11695|11695|11695|11695|11695|11695|0
1627914260000|2021-08-02 14:24:20|11695.73|11695.73|11696.21|11696.21|11696.21|11696.21|11695.73|11695.73|0
1627914280000|2021-08-02 14:24:40|11695.73|11695.73|11695.25|11695.25|11695.73|11695.73|11695.25|11695.25|0
1627914300000|2021-08-02 14:25:00|11693.66|11693.66|11693.66|11693.66|11693.66|11693.66|11693.66|11693.66|0
1627914310000|2021-08-02 14:25:10|11693.18|11693.18|11692.45|11692.45|11693.18|11693.18|11692.45|11692.45|0
1627914340000|2021-08-02 14:25:40|11690.86|11690.86|11693.18|11693.18|11693.18|11693.18|11690.86|11690.86|0
1627914350000|2021-08-02 14:25:50|11694.3|11694.3|11694.3|11694.3|11694.3|11694.3|11694.3|11694.3|0
1627914380000|2021-08-02 14:26:20|11692.71|11692.71|11690.64|11690.64|11692.71|11692.71|11689.06|11689.06|0
1627914390000|2021-08-02 14:26:30|11689.06|11689.06|11690.16|11690.16|11690.64|11690.64|11688.58|11688.58|0
1627914410000|2021-08-02 14:26:50|11691.75|11691.75|11691.75|11691.75|11691.75|11691.75|11691.75|11691.75|0
1627914480000|2021-08-02 14:28:00|11691.02|11691.02|11691.02|11691.02|11691.02|11691.02|11691.02|11691.02|0
1627914530000|2021-08-02 14:28:50|11690.29|11690.29|11687.71|11687.71|11690.29|11690.29|11687.71|11687.71|0
1627914570000|2021-08-02 14:29:30|11688.67|11688.67|11693.43|11693.43|11693.43|11693.43|11688.67|11688.67|0
1627914590000|2021-08-02 14:29:50|11694.89|11694.89|11695.14|11695.14|11695.62|11695.62|11694.89|11694.89|0
1627914620000|2021-08-02 14:30:20|11696.1|11696.1|11696.1|11696.1|11696.1|11696.1|11696.1|11696.1|0
1627914630000|2021-08-02 14:30:30|11695.62|11695.62|11695.62|11695.62|11695.62|11695.62|11695.62|11695.62|0
1627914670000|2021-08-02 14:31:10|11694.89|11694.89|11694.89|11694.89|11694.89|11694.89|11694.89|11694.89|0
1627914750000|2021-08-02 14:32:30|11694.16|11694.16|11694.16|11694.16|11694.16|11694.16|11694.16|11694.16|0
1627914770000|2021-08-02 14:32:50|11695.75|11695.75|11697.33|11697.33|11697.33|11697.33|11695.75|11695.75|0
1627914780000|2021-08-02 14:33:00|11698.06|11698.06|11698.06|11698.06|11698.06|11698.06|11698.06|11698.06|0
1627914790000|2021-08-02 14:33:10|11697.33|11697.33|11697.33|11697.33|11697.33|11697.33|11697.33|11697.33|0
1627914820000|2021-08-02 14:33:40|11696.74|11696.74|11694.3|11694.3|11696.74|11696.74|11694.3|11694.3|0
1627914870000|2021-08-02 14:34:30|11694.78|11694.78|11696.23|11696.23|11696.23|11696.23|11694.78|11694.78|0
1627914900000|2021-08-02 14:35:00|11695.75|11695.75|11695.75|11695.75|11695.75|11695.75|11695.75|11695.75|0
1627914930000|2021-08-02 14:35:30|11696.38|11696.38|11696.38|11696.38|11696.38|11696.38|11696.38|11696.38|0
1627914940000|2021-08-02 14:35:40|11697.11|11697.11|11697.11|11697.11|11697.11|11697.11|11697.11|11697.11|0
1627914980000|2021-08-02 14:36:20|11696.63|11696.63|11694.54|11694.54|11696.63|11696.63|11694.54|11694.54|0
1627914990000|2021-08-02 14:36:30|11693.42|11693.42|11693.42|11693.42|11693.42|11693.42|11693.42|11693.42|0
1627915000000|2021-08-02 14:36:40|11692.94|11692.94|11691.72|11691.72|11692.94|11692.94|11691.72|11691.72|0
1627915010000|2021-08-02 14:36:50|11692.85|11692.85|11692.85|11692.85|11692.85|11692.85|11692.85|11692.85|0
1627915020000|2021-08-02 14:37:00|11693.58|11693.58|11694.04|11694.04|11694.04|11694.04|11692.45|11692.45|0
1627915030000|2021-08-02 14:37:10|11695.63|11695.63|11695.63|11695.63|11695.63|11695.63|11695.63|11695.63|0
1627915040000|2021-08-02 14:37:20|11695.14|11695.14|11695.14|11695.14|11695.14|11695.14|11695.14|11695.14|0
1627915060000|2021-08-02 14:37:40|11693.88|11693.88|11694.61|11694.61|11694.61|11694.61|11693.88|11693.88|0
1627915100000|2021-08-02 14:38:20|11695.32|11695.32|11694.36|11694.36|11695.32|11695.32|11694.36|11694.36|0
1627915130000|2021-08-02 14:38:50|11694.84|11694.84|11694.84|11694.84|11694.84|11694.84|11694.84|11694.84|0
1627915140000|2021-08-02 14:39:00|11695.4|11695.4|11695.95|11695.95|11695.95|11695.95|11695.4|11695.4|0
1627915160000|2021-08-02 14:39:20|11697.4|11697.4|11697.4|11697.4|11697.4|11697.4|11697.4|11697.4|0
1627915170000|2021-08-02 14:39:30|11696.29|11696.29|11696.29|11696.29|11696.29|11696.29|11696.29|11696.29|0
1627915180000|2021-08-02 14:39:40|11695.17|11695.17|11695.17|11695.17|11695.17|11695.17|11695.17|11695.17|0
1627915230000|2021-08-02 14:40:30|11694.44|11694.44|11694.44|11694.44|11694.44|11694.44|11694.44|11694.44|0
1627915250000|2021-08-02 14:40:50|11693.96|11693.96|11693.47|11693.47|11693.96|11693.96|11693.47|11693.47|0
1627915270000|2021-08-02 14:41:10|11692.88|11692.88|11692.88|11692.88|11692.88|11692.88|11692.88|11692.88|0
1627915340000|2021-08-02 14:42:20|11692.4|11692.4|11692.4|11692.4|11692.4|11692.4|11692.4|11692.4|0
1627915350000|2021-08-02 14:42:30|11692.88|11692.88|11692.88|11692.88|11692.88|11692.88|11692.88|11692.88|0
1627915380000|2021-08-02 14:43:00|11694.47|11694.47|11694.47|11694.47|11694.47|11694.47|11694.47|11694.47|0
1627915390000|2021-08-02 14:43:10|11694.95|11694.95|11694.95|11694.95|11694.95|11694.95|11694.95|11694.95|0
1627915400000|2021-08-02 14:43:20|11695.68|11695.68|11695.68|11695.68|11695.68|11695.68|11695.68|11695.68|0
1627915410000|2021-08-02 14:43:30|11696.41|11696.41|11696.41|11696.41|11696.41|11696.41|11696.41|11696.41|0
1627915440000|2021-08-02 14:44:00|11697.99|11697.99|11697.99|11697.99|11697.99|11697.99|11697.99|11697.99|0
1627915450000|2021-08-02 14:44:10|11699.12|11699.12|11699.12|11699.12|11699.12|11699.12|11699.12|11699.12|0
1627915470000|2021-08-02 14:44:30|11700.7|11700.7|11700.7|11700.7|11700.7|11700.7|11700.7|11700.7|0
1627915520000|2021-08-02 14:45:20|11700.22|11700.22|11700.22|11700.22|11700.22|11700.22|11700.22|11700.22|0
1627915560000|2021-08-02 14:46:00|11698.63|11698.63|11698.63|11698.63|11698.63|11698.63|11698.63|11698.63|0
1627915640000|2021-08-02 14:47:20|11699.35|11699.35|11699.35|11699.35|11699.35|11699.35|11699.35|11699.35|0
1627915660000|2021-08-02 14:47:40|11700.94|11700.94|11706.46|11706.46|11706.46|11706.46|11700.94|11700.94|0
1627915770000|2021-08-02 14:49:30|11709.63|11709.63|11708.04|11708.04|11709.63|11709.63|11708.04|11708.04|0
1627915780000|2021-08-02 14:49:40|11708.76|11708.76|11710.21|11710.21|11710.21|11710.21|11708.76|11708.76|0
1627915800000|2021-08-02 14:50:00|11711.33|11711.33|11714.5|11714.5|11714.5|11714.5|11711.33|11711.33|0
1627915820000|2021-08-02 14:50:20|11717.67|11717.67|11716.56|11716.56|11717.67|11717.67|11716.56|11716.56|0
1627915860000|2021-08-02 14:51:00|11714.97|11714.97|11714.97|11714.97|11714.97|11714.97|11714.97|11714.97|0
1627915870000|2021-08-02 14:51:10|11716.1|11716.1|11716.1|11716.1|11716.1|11716.1|11716.1|11716.1|0
1627915900000|2021-08-02 14:51:40|11719.27|11719.27|11719.27|11719.27|11719.27|11719.27|11719.27|11719.27|0
1627915910000|2021-08-02 14:51:50|11720.85|11720.85|11723.15|11723.15|11723.15|11723.15|11720.85|11720.85|0
1627915920000|2021-08-02 14:52:00|11722.42|11722.42|11722.42|11722.42|11724.01|11724.01|11722.42|11722.42|0
1627915930000|2021-08-02 14:52:10|11724.01|11724.01|11724.01|11724.01|11724.01|11724.01|11724.01|11724.01|0
1627915940000|2021-08-02 14:52:20|11720.84|11720.84|11722.91|11722.91|11722.91|11722.91|11720.84|11720.84|0
1627915950000|2021-08-02 14:52:30|11723.39|11723.39|11723.85|11723.85|11723.85|11723.85|11720.68|11720.68|0
1627915970000|2021-08-02 14:52:50|11725.44|11725.44|11725.44|11725.44|11725.44|11725.44|11725.44|11725.44|0
1627915980000|2021-08-02 14:53:00|11723.85|11723.85|11723.85|11723.85|11723.85|11723.85|11723.85|11723.85|0
1627916000000|2021-08-02 14:53:20|11724.82|11724.82|11723.85|11723.85|11724.82|11724.82|11723.85|11723.85|0
1627916040000|2021-08-02 14:54:00|11724.98|11724.98|11726.56|11726.56|11726.56|11726.56|11724.98|11724.98|0
1627916050000|2021-08-02 14:54:10|11727.28|11727.28|11727.28|11727.28|11727.28|11727.28|11727.28|11727.28|0
1627916060000|2021-08-02 14:54:20|11727.76|11727.76|11728.49|11728.49|11728.49|11728.49|11727.76|11727.76|0
1627916090000|2021-08-02 14:54:50|11730.07|11730.07|11730.07|11730.07|11730.07|11730.07|11730.07|11730.07|0
1627916100000|2021-08-02 14:55:00|11731.04|11731.04|11731.04|11731.04|11731.04|11731.04|11731.04|11731.04|0
1627916130000|2021-08-02 14:55:30|11729.45|11729.45|11728.97|11728.97|11729.45|11729.45|11728.97|11728.97|0
1627916140000|2021-08-02 14:55:40|11728.49|11728.49|11728.49|11728.49|11728.49|11728.49|11728.49|11728.49|0
1627916150000|2021-08-02 14:55:50|11730.07|11730.07|11730.07|11730.07|11730.07|11730.07|11730.07|11730.07|0
1627916170000|2021-08-02 14:56:10|11730.71|11730.71|11728.66|11728.66|11730.71|11730.71|11728.66|11728.66|0
1627916220000|2021-08-02 14:57:00|11725.48|11725.48|11725.48|11725.48|11725.48|11725.48|11725.48|11725.48|0
1627916250000|2021-08-02 14:57:30|11725|11725|11725|11725|11725|11725|11725|11725|0
1627916340000|2021-08-02 14:59:00|11724.27|11724.27|11727.44|11727.44|11727.44|11727.44|11724.27|11724.27|0
1627916360000|2021-08-02 14:59:20|11726.32|11726.32|11726.32|11726.32|11726.32|11726.32|11726.32|11726.32|0
1627916370000|2021-08-02 14:59:30|11726.81|11726.81|11728.87|11728.87|11728.87|11728.87|11726.81|11726.81|0
1627916380000|2021-08-02 14:59:40|11729.6|11729.6|11731.19|11731.19|11731.19|11731.19|11729.6|11729.6|0
1627916390000|2021-08-02 14:59:50|11730.56|11730.56|11730.56|11730.56|11730.56|11730.56|11730.56|11730.56|0
1627916400000|2021-08-02 15:00:00|11727.39|11727.39|11727.39|11727.39|11727.39|11727.39|11727.39|11727.39|0
1627916420000|2021-08-02 15:00:20|11725.8|11725.8|11723.09|11723.09|11725.8|11725.8|11723.09|11723.09|0
1627916440000|2021-08-02 15:00:40|11724.21|11724.21|11722.63|11722.63|11724.21|11724.21|11722.63|11722.63|0
1627916460000|2021-08-02 15:01:00|11721.04|11721.04|11721.04|11721.04|11721.04|11721.04|11721.04|11721.04|0
1627916480000|2021-08-02 15:01:20|11722.16|11722.16|11723.75|11723.75|11723.75|11723.75|11722.16|11722.16|0
1627916490000|2021-08-02 15:01:30|11724.48|11724.48|11724.48|11724.48|11724.48|11724.48|11724.48|11724.48|0
1627916560000|2021-08-02 15:02:40|11725.21|11725.21|11725.21|11725.21|11726.79|11726.79|11725.21|11725.21|0
1627916590000|2021-08-02 15:03:10|11726.17|11726.17|11726.9|11726.9|11726.9|11726.9|11726.17|11726.17|0
1627916610000|2021-08-02 15:03:30|11728.49|11728.49|11728.49|11728.49|11728.49|11728.49|11728.49|11728.49|0
1627916620000|2021-08-02 15:03:40|11730.07|11730.07|11731.27|11731.27|11731.27|11731.27|11730.07|11730.07|0
1627916670000|2021-08-02 15:04:30|11730.54|11730.54|11731.27|11731.27|11731.27|11731.27|11730.54|11730.54|0
1627916680000|2021-08-02 15:04:40|11729.2|11729.2|11730.79|11730.79|11730.79|11730.79|11729.2|11729.2|0
1627916690000|2021-08-02 15:04:50|11730.31|11730.31|11730.31|11730.31|11730.31|11730.31|11730.31|11730.31|0
1627916730000|2021-08-02 15:05:30|11731.89|11731.89|11731.89|11731.89|11731.89|11731.89|11731.89|11731.89|0
1627916740000|2021-08-02 15:05:40|11732.61|11732.61|11732.61|11732.61|11732.61|11732.61|11732.61|11732.61|0
1627916770000|2021-08-02 15:06:10|11731.02|11731.02|11731.02|11731.02|11731.02|11731.02|11731.02|11731.02|0
1627916780000|2021-08-02 15:06:20|11729.44|11729.44|11730.7|11730.7|11730.7|11730.7|11729.44|11729.44|0
1627916910000|2021-08-02 15:08:30|11731.18|11731.18|11731.18|11731.18|11731.18|11731.18|11731.18|11731.18|0
1627916920000|2021-08-02 15:08:40|11732.77|11732.77|11731.18|11731.18|11732.77|11732.77|11731.18|11731.18|0
1627916950000|2021-08-02 15:09:10|11730.7|11730.7|11730.7|11730.7|11730.7|11730.7|11730.7|11730.7|0
1627916990000|2021-08-02 15:09:50|11731.42|11731.42|11730.93|11730.93|11731.42|11731.42|11730.93|11730.93|0
1627917000000|2021-08-02 15:10:00|11729.35|11729.35|11729.35|11729.35|11729.35|11729.35|11729.35|11729.35|0
1627917030000|2021-08-02 15:10:30|11730.93|11730.93|11730.93|11730.93|11730.93|11730.93|11730.93|11730.93|0
1627917050000|2021-08-02 15:10:50|11731.42|11731.42|11731.42|11731.42|11731.42|11731.42|11731.42|11731.42|0
1627917060000|2021-08-02 15:11:00|11729.83|11729.83|11729.83|11729.83|11729.83|11729.83|11729.83|11729.83|0
1627917080000|2021-08-02 15:11:20|11728.87|11728.87|11728.38|11728.38|11728.87|11728.87|11728.38|11728.38|0
1627917120000|2021-08-02 15:12:00|11726.8|11726.8|11726.07|11726.07|11726.8|11726.8|11726.07|11726.07|0
1627917140000|2021-08-02 15:12:20|11725.34|11725.34|11726.93|11726.93|11726.93|11726.93|11725.34|11725.34|0
1627917150000|2021-08-02 15:12:30|11725.34|11725.34|11725.34|11725.34|11725.34|11725.34|11725.34|11725.34|0
1627917170000|2021-08-02 15:12:50|11726.07|11726.07|11726.07|11726.07|11726.07|11726.07|11726.07|11726.07|0
1627917190000|2021-08-02 15:13:10|11724.48|11724.48|11724|11724|11724.48|11724.48|11724|11724|0
1627917250000|2021-08-02 15:14:10|11723.52|11723.52|11723.52|11723.52|11723.52|11723.52|11723.52|11723.52|0
1627917260000|2021-08-02 15:14:20|11721.93|11721.93|11721.93|11721.93|11721.93|11721.93|11721.93|11721.93|0
1627917290000|2021-08-02 15:14:50|11721.45|11721.45|11721.45|11721.45|11721.45|11721.45|11721.45|11721.45|0
1627917300000|2021-08-02 15:15:00|11721.93|11721.93|11723.52|11723.52|11723.52|11723.52|11721.93|11721.93|0
1627917320000|2021-08-02 15:15:20|11722.89|11722.89|11721.13|11721.13|11722.89|11722.89|11721.13|11721.13|0
1627917340000|2021-08-02 15:15:40|11721.61|11721.61|11721.61|11721.61|11721.61|11721.61|11721.61|11721.61|0
1627917360000|2021-08-02 15:16:00|11721.13|11721.13|11721.13|11721.13|11721.13|11721.13|11719.55|11719.55|0
1627917380000|2021-08-02 15:16:20|11722.24|11722.24|11722.24|11722.24|11722.24|11722.24|11722.24|11722.24|0
1627917390000|2021-08-02 15:16:30|11721.76|11721.76|11721.76|11721.76|11721.76|11721.76|11721.76|11721.76|0
1627917400000|2021-08-02 15:16:40|11722.48|11722.48|11721.88|11721.88|11722.48|11722.48|11721.88|11721.88|0
1627917410000|2021-08-02 15:16:50|11721.29|11721.29|11721.88|11721.88|11722.48|11722.48|11721.29|11721.29|0
1627917470000|2021-08-02 15:17:50|11723|11723|11723|11723|11723|11723|11723|11723|0
1627917480000|2021-08-02 15:18:00|11724.58|11724.58|11724.58|11724.58|11724.58|11724.58|11724.58|11724.58|0
1627917490000|2021-08-02 15:18:10|11726.17|11726.17|11726.17|11726.17|11726.17|11726.17|11726.17|11726.17|0
1627917520000|2021-08-02 15:18:40|11726.9|11726.9|11726.9|11726.9|11726.9|11726.9|11726.9|11726.9|0
1627917570000|2021-08-02 15:19:30|11728.67|11728.67|11728.67|11728.67|11728.67|11728.67|11728.67|11728.67|0
1627917580000|2021-08-02 15:19:40|11727.09|11727.09|11727.09|11727.09|11727.09|11727.09|11727.09|11727.09|0
1627917590000|2021-08-02 15:19:50|11728.67|11728.67|11728.67|11728.67|11728.67|11728.67|11728.67|11728.67|0
1627917600000|2021-08-02 15:20:00|11729.15|11729.15|11729.79|11729.79|11730.42|11730.42|11729.15|11729.15|0
1627917610000|2021-08-02 15:20:10|11729.06|11729.06|11729.54|11729.54|11729.54|11729.54|11729.06|11729.06|0
1627917630000|2021-08-02 15:20:30|11731.13|11731.13|11731.72|11731.72|11731.72|11731.72|11731.13|11731.13|0
1627917660000|2021-08-02 15:21:00|11732.83|11732.83|11734.41|11734.41|11734.41|11734.41|11732.83|11732.83|0
1627917680000|2021-08-02 15:21:20|11735.86|11735.86|11735.86|11735.86|11735.86|11735.86|11735.86|11735.86|0
1627917690000|2021-08-02 15:21:30|11736.59|11736.59|11737.22|11737.22|11737.22|11737.22|11736.59|11736.59|0
1627917700000|2021-08-02 15:21:40|11737.94|11737.94|11738.17|11738.17|11739.14|11739.14|11737.94|11737.94|0
1627917710000|2021-08-02 15:21:50|11737.69|11737.69|11736.1|11736.1|11737.69|11737.69|11736.1|11736.1|0
1627917720000|2021-08-02 15:22:00|11734.52|11734.52|11734.52|11734.52|11734.52|11734.52|11734.52|11734.52|0
1627917750000|2021-08-02 15:22:30|11733.8|11733.8|11733.8|11733.8|11733.8|11733.8|11733.8|11733.8|0
1627917760000|2021-08-02 15:22:40|11735.39|11735.39|11734.76|11734.76|11735.39|11735.39|11734.76|11734.76|0
1627917780000|2021-08-02 15:23:00|11733.17|11733.17|11733.17|11733.17|11733.17|11733.17|11733.17|11733.17|0
1627917800000|2021-08-02 15:23:20|11733.65|11733.65|11733.65|11733.65|11733.65|11733.65|11733.65|11733.65|0
1627917840000|2021-08-02 15:24:00|11733.06|11733.06|11733.06|11733.06|11733.06|11733.06|11733.06|11733.06|0
1627917850000|2021-08-02 15:24:10|11734.65|11734.65|11735.13|11735.13|11735.13|11735.13|11734.65|11734.65|0
1627917890000|2021-08-02 15:24:50|11734.65|11734.65|11734.65|11734.65|11734.65|11734.65|11734.65|11734.65|0
1627917910000|2021-08-02 15:25:10|11736.23|11736.23|11738.42|11738.42|11738.42|11738.42|11736.23|11736.23|0
1627917920000|2021-08-02 15:25:20|11737.3|11737.3|11737.3|11737.3|11737.3|11737.3|11737.3|11737.3|0
1627917930000|2021-08-02 15:25:30|11736.66|11736.66|11736.66|11736.66|11736.66|11736.66|11736.66|11736.66|0
1627917960000|2021-08-02 15:26:00|11735.93|11735.93|11735.93|11735.93|11735.93|11735.93|11735.93|11735.93|0
1627917970000|2021-08-02 15:26:10|11737.2|11737.2|11737.2|11737.2|11737.2|11737.2|11737.2|11737.2|0
1627918010000|2021-08-02 15:26:50|11737.93|11737.93|11737.93|11737.93|11737.93|11737.93|11737.93|11737.93|0
1627918030000|2021-08-02 15:27:10|11737.45|11737.45|11737.45|11737.45|11737.45|11737.45|11737.45|11737.45|0
1627918060000|2021-08-02 15:27:40|11738.18|11738.18|11738.66|11738.66|11738.66|11738.66|11738.18|11738.18|0
1627918080000|2021-08-02 15:28:00|11737.93|11737.93|11737.45|11737.45|11737.93|11737.93|11737.45|11737.45|0
1627918090000|2021-08-02 15:28:10|11739.03|11739.03|11737.45|11737.45|11739.03|11739.03|11737.45|11737.45|0
1627918100000|2021-08-02 15:28:20|11736.81|11736.81|11736.22|11736.22|11736.81|11736.81|11736.22|11736.22|0
1627918120000|2021-08-02 15:28:40|11735.74|11735.74|11737.33|11737.33|11738.06|11738.06|11735.74|11735.74|0
1627918140000|2021-08-02 15:29:00|11736.73|11736.73|11735.47|11735.47|11736.73|11736.73|11735.47|11735.47|0
1627918150000|2021-08-02 15:29:10|11736.2|11736.2|11736.2|11736.2|11736.2|11736.2|11736.2|11736.2|0
1627918160000|2021-08-02 15:29:20|11737.32|11737.32|11735.41|11735.41|11737.32|11737.32|11735.41|11735.41|0
1627918170000|2021-08-02 15:29:30|11736.14|11736.14|11737.74|11737.74|11738.86|11738.86|11736.14|11736.14|0
1627918180000|2021-08-02 15:29:40|11736.28|11736.28|11733.25|11733.25|11736.28|11736.28|11733.25|11733.25|0
1627918190000|2021-08-02 15:29:50|11732.62|11732.62|11734.46|11734.46|11736.05|11736.05|11732.62|11732.62|0
1627974920000|2021-08-03 07:15:20|11586.02|11586.02|11585.54|11585.54|11586.02|11586.02|11582.65|11582.65|0
1627974940000|2021-08-03 07:15:40|11590.3|11590.3|11590.3|11590.3|11590.3|11590.3|11590.3|11590.3|0
1627974950000|2021-08-03 07:15:50|11591.26|11591.26|11592.71|11592.71|11593.19|11593.19|11591.26|11591.26|0
1627974960000|2021-08-03 07:16:00|11591.26|11591.26|11588.21|11588.21|11591.26|11591.26|11588.21|11588.21|0
1627974970000|2021-08-03 07:16:10|11587.25|11587.25|11586.77|11586.77|11587.25|11587.25|11586.77|11586.77|0
1627974990000|2021-08-03 07:16:30|11589.94|11589.94|11587.24|11587.24|11589.94|11589.94|11587.24|11587.24|0
1627975000000|2021-08-03 07:16:40|11585.31|11585.31|11583.85|11583.85|11585.31|11585.31|11582.34|11582.34|0
1627975010000|2021-08-03 07:16:50|11582.73|11582.73|11582.73|11582.73|11582.73|11582.73|11582.73|11582.73|0
1627975020000|2021-08-03 07:17:00|11584.98|11584.98|11575.63|11575.63|11588.02|11588.02|11575.63|11575.63|0
1627975030000|2021-08-03 07:17:10|11574.9|11574.9|11573.47|11573.47|11574.9|11574.9|11573.47|11573.47|0
1627975040000|2021-08-03 07:17:20|11575.4|11575.4|11574.54|11574.54|11575.4|11575.4|11573.81|11573.81|0
1627975050000|2021-08-03 07:17:30|11571.18|11571.18|11573.11|11573.11|11574.07|11574.07|11571.18|11571.18|0
1627975060000|2021-08-03 07:17:40|11575.3|11575.3|11575.3|11575.3|11575.3|11575.3|11575.3|11575.3|0
1627975070000|2021-08-03 07:17:50|11576.88|11576.88|11576.88|11576.88|11576.88|11576.88|11576.88|11576.88|0
1627975080000|2021-08-03 07:18:00|11579.29|11579.29|11585.62|11585.62|11585.62|11585.62|11579.29|11579.29|0
1627975090000|2021-08-03 07:18:10|11587.2|11587.2|11589.83|11589.83|11589.83|11589.83|11587.2|11587.2|0
1627975100000|2021-08-03 07:18:20|11587.9|11587.9|11587.9|11587.9|11587.9|11587.9|11587.9|11587.9|0
1627975110000|2021-08-03 07:18:30|11586.45|11586.45|11586.45|11586.45|11586.45|11586.45|11586.45|11586.45|0
1627975130000|2021-08-03 07:18:50|11585.48|11585.48|11589.31|11589.31|11592.02|11592.02|11585.48|11585.48|0
1627975140000|2021-08-03 07:19:00|11587.53|11587.53|11587.07|11587.07|11587.79|11587.79|11585.61|11585.61|0
1627975150000|2021-08-03 07:19:10|11585.61|11585.61|11587.79|11587.79|11587.79|11587.79|11585.61|11585.61|0
1627975160000|2021-08-03 07:19:20|11588.52|11588.52|11590.4|11590.4|11591.83|11591.83|11588.52|11588.52|0
1627975170000|2021-08-03 07:19:30|11591.52|11591.52|11591.52|11591.52|11591.52|11591.52|11591.52|11591.52|0
1627975180000|2021-08-03 07:19:40|11592.65|11592.65|11594.73|11594.73|11594.73|11594.73|11592.65|11592.65|0
1627975190000|2021-08-03 07:19:50|11596.66|11596.66|11597.39|11597.39|11598.12|11598.12|11596.66|11596.66|0
1627975200000|2021-08-03 07:20:00|11592.63|11592.63|11592.63|11592.63|11593.11|11593.11|11592.63|11592.63|0
1627975210000|2021-08-03 07:20:10|11591.9|11591.9|11589.19|11589.19|11591.9|11591.9|11589.19|11589.19|0
1627975220000|2021-08-03 07:20:20|11588.07|11588.07|11588.07|11588.07|11588.07|11588.07|11588.07|11588.07|0
1627975230000|2021-08-03 07:20:30|11586.49|11586.49|11586.49|11586.49|11586.49|11586.49|11586.49|11586.49|0
1627975240000|2021-08-03 07:20:40|11589.66|11589.66|11590.65|11590.65|11590.65|11590.65|11589.66|11589.66|0
1627975250000|2021-08-03 07:20:50|11593.82|11593.82|11593.23|11593.23|11593.82|11593.82|11593.23|11593.23|0
1627975270000|2021-08-03 07:21:10|11593.82|11593.82|11594.79|11594.79|11594.79|11594.79|11593.82|11593.82|0
1627975280000|2021-08-03 07:21:20|11595.27|11595.27|11595.27|11595.27|11595.27|11595.27|11595.27|11595.27|0
1627975300000|2021-08-03 07:21:40|11597.51|11597.51|11597.51|11597.51|11597.51|11597.51|11597.51|11597.51|0
1627975330000|2021-08-03 07:22:10|11600.43|11600.43|11601.55|11601.55|11601.55|11601.55|11600.43|11600.43|0
1627975340000|2021-08-03 07:22:20|11605.2|11605.2|11606.66|11606.66|11606.66|11606.66|11605.2|11605.2|0
1627975360000|2021-08-03 07:22:40|11607.78|11607.78|11611.59|11611.59|11611.59|11611.59|11607.78|11607.78|0
1627975370000|2021-08-03 07:22:50|11613.05|11613.05|11613.05|11613.05|11613.05|11613.05|11613.05|11613.05|0
1627975380000|2021-08-03 07:23:00|11609.4|11609.4|11608.28|11608.28|11609.4|11609.4|11608.28|11608.28|0
1627975390000|2021-08-03 07:23:10|11606.09|11606.09|11604.63|11604.63|11606.09|11606.09|11604.63|11604.63|0
1627975400000|2021-08-03 07:23:20|11605.36|11605.36|11605.36|11605.36|11605.36|11605.36|11605.36|11605.36|0
1627975410000|2021-08-03 07:23:30|11606.79|11606.79|11606.79|11606.79|11606.79|11606.79|11606.79|11606.79|0
1627975420000|2021-08-03 07:23:40|11612.1|11612.1|11612.1|11612.1|11612.1|11612.1|11612.1|11612.1|0
1627975450000|2021-08-03 07:24:10|11613.06|11613.06|11613.06|11613.06|11613.06|11613.06|11613.06|11613.06|0
1627975460000|2021-08-03 07:24:20|11612.1|11612.1|11612.1|11612.1|11612.1|11612.1|11612.1|11612.1|0
1627975490000|2021-08-03 07:24:50|11616.47|11616.47|11616.47|11616.47|11616.47|11616.47|11616.47|11616.47|0
1627975500000|2021-08-03 07:25:00|11618.89|11618.89|11622.92|11622.92|11622.92|11622.92|11618.89|11618.89|0
1627975510000|2021-08-03 07:25:10|11624.05|11624.05|11625.88|11625.88|11625.88|11625.88|11624.05|11624.05|0
1627975520000|2021-08-03 07:25:20|11627.47|11627.47|11626.02|11626.02|11627.47|11627.47|11626.02|11626.02|0
1627975530000|2021-08-03 07:25:30|11623.1|11623.1|11626.75|11626.75|11626.75|11626.75|11623.1|11623.1|0
1627975540000|2021-08-03 07:25:40|11627.34|11627.34|11628.07|11628.07|11628.07|11628.07|11627.34|11627.34|0
1627975550000|2021-08-03 07:25:50|11630.48|11630.48|11630.48|11630.48|11630.48|11630.48|11630.48|11630.48|0
1627975560000|2021-08-03 07:26:00|11631.94|11631.94|11631.46|11631.46|11631.94|11631.94|11631.46|11631.46|0
1627975570000|2021-08-03 07:26:10|11630.01|11630.01|11629.28|11629.28|11630.01|11630.01|11628.57|11628.57|0
1627975580000|2021-08-03 07:26:20|11631.51|11631.51|11631.51|11631.51|11631.51|11631.51|11631.51|11631.51|0
1627975600000|2021-08-03 07:26:40|11632.22|11632.22|11632.22|11632.22|11632.22|11632.22|11632.22|11632.22|0
1627975610000|2021-08-03 07:26:50|11632.95|11632.95|11633.68|11633.68|11633.68|11633.68|11631.49|11631.49|0
1627975620000|2021-08-03 07:27:00|11634.27|11634.27|11636.68|11636.68|11636.68|11636.68|11634.27|11634.27|0
1627975630000|2021-08-03 07:27:10|11637.41|11637.41|11637.41|11637.41|11637.41|11637.41|11637.41|11637.41|0
1627975640000|2021-08-03 07:27:20|11642.17|11642.17|11642.17|11642.17|11642.17|11642.17|11642.17|11642.17|0
1627975650000|2021-08-03 07:27:30|11642.9|11642.9|11643.62|11643.62|11643.62|11643.62|11642.9|11642.9|0
1627975660000|2021-08-03 07:27:40|11644.34|11644.34|11649.17|11649.17|11649.17|11649.17|11644.34|11644.34|0
1627975690000|2021-08-03 07:28:10|11647.71|11647.71|11648.42|11648.42|11648.42|11648.42|11647.71|11647.71|0
1627975700000|2021-08-03 07:28:20|11649.14|11649.14|11649.14|11649.14|11649.14|11649.14|11649.14|11649.14|0
1627975710000|2021-08-03 07:28:30|11652.06|11652.06|11652.06|11652.06|11652.06|11652.06|11652.06|11652.06|0
1627975720000|2021-08-03 07:28:40|11652.79|11652.79|11652.79|11652.79|11652.79|11652.79|11652.79|11652.79|0
1627975740000|2021-08-03 07:29:00|11654.72|11654.72|11655.2|11655.2|11655.2|11655.2|11654.72|11654.72|0
1627975750000|2021-08-03 07:29:10|11654.47|11654.47|11653.01|11653.01|11654.47|11654.47|11653.01|11653.01|0
1627975760000|2021-08-03 07:29:20|11651.55|11651.55|11652.51|11652.51|11652.51|11652.51|11651.55|11651.55|0
1627975770000|2021-08-03 07:29:30|11657.27|11657.27|11657.27|11657.27|11657.27|11657.27|11657.27|11657.27|0
1627975790000|2021-08-03 07:29:50|11660.19|11660.19|11660.19|11660.19|11660.19|11660.19|11660.19|11660.19|0
1627975800000|2021-08-03 07:30:00|11663.36|11663.36|11662.03|11662.03|11667.36|11667.36|11662.03|11662.03|0
1627975810000|2021-08-03 07:30:10|11660.44|11660.44|11660.44|11660.44|11660.44|11660.44|11660.44|11660.44|0
1627975820000|2021-08-03 07:30:20|11663.62|11663.62|11658.56|11658.56|11663.62|11663.62|11657.92|11657.92|0
1627975830000|2021-08-03 07:30:30|11659.29|11659.29|11661.14|11661.14|11661.14|11661.14|11659.29|11659.29|0
1627975850000|2021-08-03 07:30:50|11663.32|11663.32|11663.32|11663.32|11663.32|11663.32|11663.32|11663.32|0
1627975860000|2021-08-03 07:31:00|11661.74|11661.74|11661.74|11661.74|11661.74|11661.74|11661.74|11661.74|0
1627975870000|2021-08-03 07:31:10|11663.19|11663.19|11662.08|11662.08|11663.19|11663.19|11661.6|11661.6|0
1627975880000|2021-08-03 07:31:20|11662.56|11662.56|11662.56|11662.56|11662.56|11662.56|11662.56|11662.56|0
1627975890000|2021-08-03 07:31:30|11661.6|11661.6|11661.6|11661.6|11661.6|11661.6|11661.6|11661.6|0
1627975900000|2021-08-03 07:31:40|11660.01|11660.01|11660.01|11660.01|11660.01|11660.01|11657.82|11657.82|0
1627975920000|2021-08-03 07:32:00|11661.13|11661.13|11662.1|11662.1|11662.1|11662.1|11660.65|11660.65|0
1627975940000|2021-08-03 07:32:20|11663.22|11663.22|11663.22|11663.22|11663.22|11663.22|11663.22|11663.22|0
1627975970000|2021-08-03 07:32:50|11663.95|11663.95|11665.07|11665.07|11665.07|11665.07|11663.95|11663.95|0
1627975980000|2021-08-03 07:33:00|11666.52|11666.52|11666.52|11666.52|11666.52|11666.52|11666.52|11666.52|0
1627975990000|2021-08-03 07:33:10|11665.06|11665.06|11665.06|11665.06|11665.06|11665.06|11665.06|11665.06|0
1627976010000|2021-08-03 07:33:30|11665.54|11665.54|11664.81|11664.81|11665.54|11665.54|11664.81|11664.81|0
1627976020000|2021-08-03 07:33:40|11664.33|11664.33|11663.85|11663.85|11664.33|11664.33|11663.85|11663.85|0
1627976030000|2021-08-03 07:33:50|11665.31|11665.31|11667.22|11667.22|11667.22|11667.22|11665.31|11665.31|0
1627976040000|2021-08-03 07:34:00|11668.34|11668.34|11669.06|11669.06|11669.06|11669.06|11668.34|11668.34|0
1627976050000|2021-08-03 07:34:10|11672.01|11672.01|11676.15|11676.15|11676.15|11676.15|11672.01|11672.01|0
1627976060000|2021-08-03 07:34:20|11677.11|11677.11|11677.11|11677.11|11677.11|11677.11|11677.11|11677.11|0
1627976070000|2021-08-03 07:34:30|11678.7|11678.7|11677.11|11677.11|11678.7|11678.7|11677.11|11677.11|0
1627976080000|2021-08-03 07:34:40|11674.2|11674.2|11674.2|11674.2|11674.2|11674.2|11674.2|11674.2|0
1627976090000|2021-08-03 07:34:50|11673.48|11673.48|11673.48|11673.48|11673.48|11673.48|11673.48|11673.48|0
1627976100000|2021-08-03 07:35:00|11669.83|11669.83|11669.83|11669.83|11669.83|11669.83|11669.83|11669.83|0
1627976110000|2021-08-03 07:35:10|11666.18|11666.18|11662.41|11662.41|11666.18|11666.18|11662.41|11662.41|0
1627976120000|2021-08-03 07:35:20|11658.76|11658.76|11660.95|11660.95|11660.95|11660.95|11658.76|11658.76|0
1627976130000|2021-08-03 07:35:30|11659.5|11659.5|11658.38|11658.38|11659.5|11659.5|11658.38|11658.38|0
1627976140000|2021-08-03 07:35:40|11656.92|11656.92|11656.46|11656.46|11656.92|11656.92|11655.34|11655.34|0
1627976150000|2021-08-03 07:35:50|11658.05|11658.05|11658.05|11658.05|11658.05|11658.05|11658.05|11658.05|0
1627976160000|2021-08-03 07:36:00|11657.56|11657.56|11656.83|11656.83|11660|11660|11656.83|11656.83|0
1627976170000|2021-08-03 07:36:10|11656.1|11656.1|11655.24|11655.24|11656.1|11656.1|11654.51|11654.51|0
1627976180000|2021-08-03 07:36:20|11656.7|11656.7|11656.7|11656.7|11656.7|11656.7|11656.7|11656.7|0
1627976220000|2021-08-03 07:37:00|11655.98|11655.98|11655.5|11655.5|11655.98|11655.98|11655.5|11655.5|0
1627976230000|2021-08-03 07:37:10|11657.69|11657.69|11657.69|11657.69|11657.69|11657.69|11657.69|11657.69|0
1627976240000|2021-08-03 07:37:20|11658.66|11658.66|11660.1|11660.1|11660.1|11660.1|11658.66|11658.66|0
1627976250000|2021-08-03 07:37:30|11661.07|11661.07|11662.65|11662.65|11662.65|11662.65|11661.07|11661.07|0
1627976260000|2021-08-03 07:37:40|11662.17|11662.17|11662.17|11662.17|11662.17|11662.17|11662.17|11662.17|0
1627976270000|2021-08-03 07:37:50|11663.13|11663.13|11663.13|11663.13|11663.13|11663.13|11663.13|11663.13|0
1627976280000|2021-08-03 07:38:00|11664.59|11664.59|11666.18|11666.18|11666.18|11666.18|11664.59|11664.59|0
1627976290000|2021-08-03 07:38:10|11666.66|11666.66|11672|11672|11672|11672|11666.66|11666.66|0
1627976300000|2021-08-03 07:38:20|11673.13|11673.13|11673.13|11673.13|11673.13|11673.13|11673.13|11673.13|0
1627976310000|2021-08-03 07:38:30|11672|11672|11672|11672|11672|11672|11672|11672|0
1627976320000|2021-08-03 07:38:40|11666.17|11666.17|11663.25|11663.25|11666.17|11666.17|11663.25|11663.25|0
1627976330000|2021-08-03 07:38:50|11662.13|11662.13|11662.13|11662.13|11662.13|11662.13|11662.13|11662.13|0
1627976340000|2021-08-03 07:39:00|11660.68|11660.68|11661.16|11661.16|11661.16|11661.16|11660.68|11660.68|0
1627976350000|2021-08-03 07:39:10|11661.65|11661.65|11663.1|11663.1|11663.1|11663.1|11661.65|11661.65|0
1627976360000|2021-08-03 07:39:20|11664.69|11664.69|11664.69|11664.69|11664.69|11664.69|11664.69|11664.69|0
1627976370000|2021-08-03 07:39:30|11665.41|11665.41|11666.99|11666.99|11666.99|11666.99|11665.41|11665.41|0
1627976400000|2021-08-03 07:40:00|11664.8|11664.8|11661.74|11661.74|11664.8|11664.8|11661.74|11661.74|0
1627976410000|2021-08-03 07:40:10|11661.26|11661.26|11661.26|11661.26|11661.26|11661.26|11661.26|11661.26|0
1627976420000|2021-08-03 07:40:20|11658.09|11658.09|11658.09|11658.09|11658.09|11658.09|11658.09|11658.09|0
1627976430000|2021-08-03 07:40:30|11659.05|11659.05|11660.48|11660.48|11660.48|11660.48|11659.05|11659.05|0
1627976450000|2021-08-03 07:40:50|11661.21|11661.21|11662.8|11662.8|11662.8|11662.8|11658.29|11658.29|0
1627976460000|2021-08-03 07:41:00|11661.21|11661.21|11661.21|11661.21|11661.21|11661.21|11661.21|11661.21|0
1627976470000|2021-08-03 07:41:10|11662.48|11662.48|11662.48|11662.48|11662.48|11662.48|11662.48|11662.48|0
1627976480000|2021-08-03 07:41:20|11664.37|11664.37|11664.37|11664.37|11664.37|11664.37|11664.37|11664.37|0
1627976500000|2021-08-03 07:41:40|11665.1|11665.1|11665.1|11665.1|11665.1|11665.1|11665.1|11665.1|0
1627976510000|2021-08-03 07:41:50|11666.55|11666.55|11666.55|11666.55|11666.55|11666.55|11666.55|11666.55|0
1627976520000|2021-08-03 07:42:00|11668|11668|11667.03|11667.03|11668|11668|11666.55|11666.55|0
1627976530000|2021-08-03 07:42:10|11666.07|11666.07|11666.07|11666.07|11666.07|11666.07|11666.07|11666.07|0
1627976540000|2021-08-03 07:42:20|11666.55|11666.55|11665.92|11665.92|11666.55|11666.55|11665.92|11665.92|0
1627976550000|2021-08-03 07:42:30|11667.04|11667.04|11669.28|11669.28|11669.28|11669.28|11667.04|11667.04|0
1627976580000|2021-08-03 07:43:00|11668.8|11668.8|11662.86|11662.86|11668.8|11668.8|11662.86|11662.86|0
1627976590000|2021-08-03 07:43:10|11663.98|11663.98|11662.52|11662.52|11663.98|11663.98|11662.52|11662.52|0
1627976600000|2021-08-03 07:43:20|11663|11663|11660.91|11660.91|11663|11663|11660.91|11660.91|0
1627976620000|2021-08-03 07:43:40|11660.19|11660.19|11657.27|11657.27|11660.19|11660.19|11657.27|11657.27|0
1627976630000|2021-08-03 07:43:50|11660.6|11660.6|11661.46|11661.46|11662.19|11662.19|11660.6|11660.6|0
1627976640000|2021-08-03 07:44:00|11663.04|11663.04|11662.93|11662.93|11663.04|11663.04|11662.45|11662.45|0
1627976660000|2021-08-03 07:44:20|11660.75|11660.75|11660.75|11660.75|11660.75|11660.75|11660.75|11660.75|0
1627976670000|2021-08-03 07:44:30|11661.47|11661.47|11663.66|11663.66|11663.66|11663.66|11661.47|11661.47|0
1627976680000|2021-08-03 07:44:40|11660.75|11660.75|11660.75|11660.75|11660.75|11660.75|11660.75|11660.75|0
1627976690000|2021-08-03 07:44:50|11661.71|11661.71|11661.23|11661.23|11661.71|11661.71|11661.23|11661.23|0
1627976700000|2021-08-03 07:45:00|11660.75|11660.75|11660.26|11660.26|11660.75|11660.75|11660.26|11660.26|0
1627976710000|2021-08-03 07:45:10|11660.98|11660.98|11659.3|11659.3|11660.98|11660.98|11659.3|11659.3|0
1627976720000|2021-08-03 07:45:20|11656.38|11656.38|11656.38|11656.38|11656.38|11656.38|11656.38|11656.38|0
1627976740000|2021-08-03 07:45:40|11657.84|11657.84|11657.11|11657.11|11657.84|11657.84|11657.11|11657.11|0
1627976780000|2021-08-03 07:46:20|11658.57|11658.57|11658.57|11658.57|11658.57|11658.57|11658.57|11658.57|0
1627976790000|2021-08-03 07:46:30|11661.74|11661.74|11661.74|11661.74|11661.74|11661.74|11661.74|11661.74|0
1627976800000|2021-08-03 07:46:40|11662.22|11662.22|11666.11|11666.11|11666.11|11666.11|11662.22|11662.22|0
1627976810000|2021-08-03 07:46:50|11666.59|11666.59|11669|11669|11669|11669|11666.59|11666.59|0
1627976820000|2021-08-03 07:47:00|11669.72|11669.72|11669.72|11669.72|11669.72|11669.72|11669.72|11669.72|0
1627976830000|2021-08-03 07:47:10|11671.91|11671.91|11674.88|11674.88|11674.88|11674.88|11671.91|11671.91|0
1627976840000|2021-08-03 07:47:20|11675.36|11675.36|11675.36|11675.36|11675.36|11675.36|11675.36|11675.36|0
1627976850000|2021-08-03 07:47:30|11675.84|11675.84|11675.84|11675.84|11675.84|11675.84|11675.84|11675.84|0
1627976860000|2021-08-03 07:47:40|11675.36|11675.36|11674.4|11674.4|11675.36|11675.36|11674.4|11674.4|0
1627976900000|2021-08-03 07:48:20|11679.16|11679.16|11680.27|11680.27|11682.49|11682.49|11679.16|11679.16|0
1627976910000|2021-08-03 07:48:30|11678.68|11678.68|11680.92|11680.92|11680.92|11680.92|11678.68|11678.68|0
1627976920000|2021-08-03 07:48:40|11679.81|11679.81|11678.37|11678.37|11679.81|11679.81|11678.37|11678.37|0
1627976940000|2021-08-03 07:49:00|11676|11676|11681.84|11681.84|11681.84|11681.84|11676|11676|0
1627976950000|2021-08-03 07:49:10|11684.25|11684.25|11683.77|11683.77|11684.25|11684.25|11683.77|11683.77|0
1627976980000|2021-08-03 07:49:40|11684.73|11684.73|11683.28|11683.28|11684.73|11684.73|11683.28|11683.28|0
1627976990000|2021-08-03 07:49:50|11683.77|11683.77|11683.04|11683.04|11683.77|11683.77|11683.04|11683.04|0
1627977000000|2021-08-03 07:50:00|11682.31|11682.31|11682.31|11682.31|11682.31|11682.31|11682.31|11682.31|0
1627977010000|2021-08-03 07:50:10|11685.95|11685.95|11687.8|11687.8|11687.8|11687.8|11685.95|11685.95|0
1627977020000|2021-08-03 07:50:20|11689.26|11689.26|11688.78|11688.78|11689.26|11689.26|11688.78|11688.78|0
1627977040000|2021-08-03 07:50:40|11689.51|11689.51|11689.51|11689.51|11689.51|11689.51|11689.51|11689.51|0
1627977050000|2021-08-03 07:50:50|11688.05|11688.05|11687.31|11687.31|11688.77|11688.77|11687.31|11687.31|0
1627977100000|2021-08-03 07:51:40|11688.43|11688.43|11688.91|11688.91|11688.91|11688.91|11688.43|11688.43|0
1627977110000|2021-08-03 07:51:50|11688.43|11688.43|11688.43|11688.43|11688.43|11688.43|11688.43|11688.43|0
1627977130000|2021-08-03 07:52:10|11686.84|11686.84|11686.84|11686.84|11686.84|11686.84|11686.84|11686.84|0
1627977140000|2021-08-03 07:52:20|11686.36|11686.36|11686.36|11686.36|11686.36|11686.36|11686.36|11686.36|0
1627977160000|2021-08-03 07:52:40|11684.9|11684.9|11684.9|11684.9|11684.9|11684.9|11684.9|11684.9|0
1627977170000|2021-08-03 07:52:50|11686.36|11686.36|11687.48|11687.48|11687.48|11687.48|11686.36|11686.36|0
1627977180000|2021-08-03 07:53:00|11687|11687|11687|11687|11687|11687|11687|11687|0
1627977210000|2021-08-03 07:53:30|11687.97|11687.97|11687.97|11687.97|11687.97|11687.97|11687.97|11687.97|0
1627977230000|2021-08-03 07:53:50|11686.38|11686.38|11685.9|11685.9|11686.38|11686.38|11685.9|11685.9|0
1627977240000|2021-08-03 07:54:00|11687.48|11687.48|11687.48|11687.48|11687.48|11687.48|11687.48|11687.48|0
1627977250000|2021-08-03 07:54:10|11688.94|11688.94|11688.94|11688.94|11688.94|11688.94|11688.94|11688.94|0
1627977270000|2021-08-03 07:54:30|11688.31|11688.31|11686.24|11686.24|11688.31|11688.31|11686.24|11686.24|0
1627977280000|2021-08-03 07:54:40|11685.53|11685.53|11685.53|11685.53|11685.53|11685.53|11685.53|11685.53|0
1627977310000|2021-08-03 07:55:10|11683.94|11683.94|11682.35|11682.35|11683.94|11683.94|11682.35|11682.35|0
1627977350000|2021-08-03 07:55:50|11681.87|11681.87|11681.87|11681.87|11681.87|11681.87|11681.87|11681.87|0
1627977360000|2021-08-03 07:56:00|11683.46|11683.46|11684.19|11684.19|11684.19|11684.19|11683.46|11683.46|0
1627977370000|2021-08-03 07:56:10|11685.65|11685.65|11685.65|11685.65|11685.65|11685.65|11685.65|11685.65|0
1627977410000|2021-08-03 07:56:50|11682.47|11682.47|11679.92|11679.92|11682.47|11682.47|11679.92|11679.92|0
1627977420000|2021-08-03 07:57:00|11678.8|11678.8|11678.8|11678.8|11678.8|11678.8|11678.8|11678.8|0
1627977430000|2021-08-03 07:57:10|11680.99|11680.99|11680.99|11680.99|11680.99|11680.99|11680.99|11680.99|0
1627977450000|2021-08-03 07:57:30|11679.4|11679.4|11679.4|11679.4|11679.4|11679.4|11679.4|11679.4|0
1627977480000|2021-08-03 07:58:00|11678.92|11678.92|11676.55|11676.55|11681.16|11681.16|11676.55|11676.55|0
1627977500000|2021-08-03 07:58:20|11674.96|11674.96|11674.96|11674.96|11675.69|11675.69|11674.23|11674.23|0
1627977560000|2021-08-03 07:59:20|11673.37|11673.37|11673.37|11673.37|11673.37|11673.37|11673.37|11673.37|0
1627977590000|2021-08-03 07:59:50|11675.6|11675.6|11675.62|11675.62|11678.96|11678.96|11675.6|11675.6|0
1627977600000|2021-08-03 08:00:00|11676.35|11676.35|11671.97|11671.97|11676.35|11676.35|11671.97|11671.97|0
1627977610000|2021-08-03 08:00:10|11673.55|11673.55|11676|11676|11676|11676|11672.82|11672.82|0
1627977630000|2021-08-03 08:00:30|11676.73|11676.73|11674.54|11674.54|11676.73|11676.73|11673.81|11673.81|0
1627977650000|2021-08-03 08:00:50|11675.27|11675.27|11675.27|11675.27|11675.27|11675.27|11675.27|11675.27|0
1627977660000|2021-08-03 08:01:00|11674.54|11674.54|11674.54|11674.54|11674.54|11674.54|11674.54|11674.54|0
1627977670000|2021-08-03 08:01:10|11677.46|11677.46|11677.46|11677.46|11677.46|11677.46|11677.46|11677.46|0
1627977690000|2021-08-03 08:01:30|11676.33|11676.33|11675.21|11675.21|11676.33|11676.33|11675.21|11675.21|0
1627977710000|2021-08-03 08:01:50|11675.94|11675.94|11675.94|11675.94|11675.94|11675.94|11675.94|11675.94|0
1627977740000|2021-08-03 08:02:20|11674.48|11674.48|11675.94|11675.94|11675.94|11675.94|11674.48|11674.48|0
1627977780000|2021-08-03 08:03:00|11676.67|11676.67|11678.13|11678.13|11678.13|11678.13|11676.67|11676.67|0
1627977800000|2021-08-03 08:03:20|11676.67|11676.67|11677.4|11677.4|11678.13|11678.13|11676.67|11676.67|0
1627977810000|2021-08-03 08:03:30|11675.21|11675.21|11675.21|11675.21|11675.21|11675.21|11675.21|11675.21|0
1627977820000|2021-08-03 08:03:40|11676.67|11676.67|11677.4|11677.4|11677.4|11677.4|11676.67|11676.67|0
1627977830000|2021-08-03 08:03:50|11675.94|11675.94|11677.4|11677.4|11677.4|11677.4|11675.94|11675.94|0
1627977840000|2021-08-03 08:04:00|11676.28|11676.28|11673.84|11673.84|11676.28|11676.28|11673.11|11673.11|0
1627977870000|2021-08-03 08:04:30|11672.72|11672.72|11672.72|11672.72|11672.72|11672.72|11672.72|11672.72|0
1627977880000|2021-08-03 08:04:40|11671.99|11671.99|11671.26|11671.26|11672.72|11672.72|11671.26|11671.26|0
1627977890000|2021-08-03 08:04:50|11671.99|11671.99|11672.72|11672.72|11673.45|11673.45|11671.99|11671.99|0
1627977900000|2021-08-03 08:05:00|11671.99|11671.99|11670.53|11670.53|11671.99|11671.99|11670.53|11670.53|0
1627977910000|2021-08-03 08:05:10|11671.49|11671.49|11671.49|11671.49|11671.49|11671.49|11671.49|11671.49|0
1627977920000|2021-08-03 08:05:20|11670.76|11670.76|11670.03|11670.03|11670.76|11670.76|11670.03|11670.03|0
1627977930000|2021-08-03 08:05:30|11671.49|11671.49|11670.76|11670.76|11671.49|11671.49|11670.76|11670.76|0
1627977940000|2021-08-03 08:05:40|11671.49|11671.49|11671.49|11671.49|11671.49|11671.49|11671.49|11671.49|0
1627977950000|2021-08-03 08:05:50|11672.22|11672.22|11672.22|11672.22|11672.22|11672.22|11672.22|11672.22|0
1627977970000|2021-08-03 08:06:10|11671.49|11671.49|11673.81|11673.81|11673.81|11673.81|11671.49|11671.49|0
1627977980000|2021-08-03 08:06:20|11674.54|11674.54|11668.82|11668.82|11674.54|11674.54|11668.82|11668.82|0
1627977990000|2021-08-03 08:06:30|11665.9|11665.9|11665.9|11665.9|11665.9|11665.9|11665.9|11665.9|0
1627978000000|2021-08-03 08:06:40|11668.09|11668.09|11671.73|11671.73|11671.73|11671.73|11668.09|11668.09|0
1627978010000|2021-08-03 08:06:50|11671|11671|11671.73|11671.73|11671.73|11671.73|11671|11671|0
1627978020000|2021-08-03 08:07:00|11670.27|11670.27|11670.27|11670.27|11670.27|11670.27|11670.27|11670.27|0
1627978040000|2021-08-03 08:07:20|11669.54|11669.54|11670.27|11670.27|11670.27|11670.27|11669.54|11669.54|0
1627978060000|2021-08-03 08:07:40|11669.54|11669.54|11667.35|11667.35|11669.54|11669.54|11667.35|11667.35|0
1627978070000|2021-08-03 08:07:50|11668.81|11668.81|11670.27|11670.27|11670.27|11670.27|11668.81|11668.81|0
1627978080000|2021-08-03 08:08:00|11669.54|11669.54|11670.27|11670.27|11670.27|11670.27|11669.54|11669.54|0
1627978090000|2021-08-03 08:08:10|11669.54|11669.54|11667.48|11667.48|11671.13|11671.13|11667.48|11667.48|0
1627978100000|2021-08-03 08:08:20|11666.89|11666.89|11665.43|11665.43|11666.89|11666.89|11665.43|11665.43|0
1627978120000|2021-08-03 08:08:40|11666.89|11666.89|11666.89|11666.89|11666.89|11666.89|11666.89|11666.89|0
1627978130000|2021-08-03 08:08:50|11667.85|11667.85|11667.85|11667.85|11667.85|11667.85|11667.85|11667.85|0
1627978140000|2021-08-03 08:09:00|11669.44|11669.44|11670.15|11670.15|11670.15|11670.15|11669.44|11669.44|0
1627978150000|2021-08-03 08:09:10|11671.61|11671.61|11672.34|11672.34|11673.3|11673.3|11671.61|11671.61|0
1627978160000|2021-08-03 08:09:20|11671.61|11671.61|11674.66|11674.66|11674.66|11674.66|11671.61|11671.61|0
1627978180000|2021-08-03 08:09:40|11673.93|11673.93|11673.93|11673.93|11673.93|11673.93|11673.93|11673.93|0
1627978190000|2021-08-03 08:09:50|11673.44|11673.44|11675.76|11675.76|11675.76|11675.76|11672.71|11672.71|0
1627978240000|2021-08-03 08:10:40|11676.49|11676.49|11676.49|11676.49|11676.49|11676.49|11676.49|11676.49|0
1627978280000|2021-08-03 08:11:20|11677.2|11677.2|11677.2|11677.2|11677.2|11677.2|11677.2|11677.2|0
1627978320000|2021-08-03 08:12:00|11675.14|11675.14|11674.65|11674.65|11675.14|11675.14|11674.65|11674.65|0
1627978330000|2021-08-03 08:12:10|11671.48|11671.48|11671.48|11671.48|11671.48|11671.48|11671.48|11671.48|0
1627978340000|2021-08-03 08:12:20|11673.07|11673.07|11673.07|11673.07|11673.07|11673.07|11673.07|11673.07|0
1627978370000|2021-08-03 08:12:50|11673.8|11673.8|11675.26|11675.26|11675.26|11675.26|11673.8|11673.8|0
1627978380000|2021-08-03 08:13:00|11674.53|11674.53|11674.53|11674.53|11674.53|11674.53|11674.53|11674.53|0
1627978390000|2021-08-03 08:13:10|11675.26|11675.26|11674.53|11674.53|11675.26|11675.26|11674.53|11674.53|0
1627978400000|2021-08-03 08:13:20|11676.11|11676.11|11676.11|11676.11|11676.11|11676.11|11676.11|11676.11|0
1627978420000|2021-08-03 08:13:40|11673.92|11673.92|11672.47|11672.47|11674.65|11674.65|11672.47|11672.47|0
1627978430000|2021-08-03 08:13:50|11671.74|11671.74|11672.47|11672.47|11672.47|11672.47|11671.74|11671.74|0
1627978440000|2021-08-03 08:14:00|11671.34|11671.34|11669.76|11669.76|11671.34|11671.34|11669.76|11669.76|0
1627978450000|2021-08-03 08:14:10|11670.49|11670.49|11669.52|11669.52|11670.49|11670.49|11669.52|11669.52|0
1627978460000|2021-08-03 08:14:20|11668.93|11668.93|11670.39|11670.39|11670.39|11670.39|11668.93|11668.93|0
1627978470000|2021-08-03 08:14:30|11671.12|11671.12|11670.25|11670.25|11671.71|11671.71|11670.25|11670.25|0
1627978480000|2021-08-03 08:14:40|11671.71|11671.71|11670.98|11670.98|11671.71|11671.71|11670.98|11670.98|0
1627978490000|2021-08-03 08:14:50|11671.71|11671.71|11671.71|11671.71|11671.71|11671.71|11671.71|11671.71|0
1627978500000|2021-08-03 08:15:00|11670.25|11670.25|11670.25|11670.25|11670.25|11670.25|11670.25|11670.25|0
1627978510000|2021-08-03 08:15:10|11669.52|11669.52|11668.79|11668.79|11669.52|11669.52|11668.79|11668.79|0
1627978530000|2021-08-03 08:15:30|11670.25|11670.25|11670.25|11670.25|11670.25|11670.25|11670.25|11670.25|0
1627978540000|2021-08-03 08:15:40|11670.98|11670.98|11670.98|11670.98|11670.98|11670.98|11670.98|11670.98|0
1627978550000|2021-08-03 08:15:50|11671.71|11671.71|11671.95|11671.95|11672.68|11672.68|11671.71|11671.71|0
1627978570000|2021-08-03 08:16:10|11671.22|11671.22|11671.22|11671.22|11671.22|11671.22|11671.22|11671.22|0
1627978580000|2021-08-03 08:16:20|11672.34|11672.34|11672.34|11672.34|11672.34|11672.34|11672.34|11672.34|0
1627978620000|2021-08-03 08:17:00|11671.22|11671.22|11669.37|11669.37|11671.22|11671.22|11669.37|11669.37|0
1627978640000|2021-08-03 08:17:20|11668.64|11668.64|11668.64|11668.64|11669.37|11669.37|11668.64|11668.64|0
1627978650000|2021-08-03 08:17:30|11671.81|11671.81|11671.08|11671.08|11671.81|11671.81|11671.08|11671.08|0
1627978670000|2021-08-03 08:17:50|11672.19|11672.19|11674.38|11674.38|11674.38|11674.38|11672.19|11672.19|0
1627978690000|2021-08-03 08:18:10|11676.57|11676.57|11677.28|11677.28|11677.28|11677.28|11676.57|11676.57|0
1627978700000|2021-08-03 08:18:20|11678.01|11678.01|11678.01|11678.01|11678.01|11678.01|11678.01|11678.01|0
1627978720000|2021-08-03 08:18:40|11679.6|11679.6|11679.01|11679.01|11679.6|11679.6|11679.01|11679.01|0
1627978730000|2021-08-03 08:18:50|11681.25|11681.25|11678.33|11678.33|11681.25|11681.25|11678.33|11678.33|0
1627978740000|2021-08-03 08:19:00|11676.75|11676.75|11676.26|11676.26|11676.75|11676.75|11676.26|11676.26|0
1627978750000|2021-08-03 08:19:10|11674.68|11674.68|11674.68|11674.68|11674.68|11674.68|11674.68|11674.68|0
1627978760000|2021-08-03 08:19:20|11673.57|11673.57|11674.68|11674.68|11674.68|11674.68|11673.57|11673.57|0
1627978830000|2021-08-03 08:20:30|11671.76|11671.76|11671.76|11671.76|11671.76|11671.76|11671.76|11671.76|0
1627978840000|2021-08-03 08:20:40|11672.49|11672.49|11672.49|11672.49|11672.49|11672.49|11672.49|11672.49|0
1627978870000|2021-08-03 08:21:10|11670.9|11670.9|11670.9|11670.9|11670.9|11670.9|11670.9|11670.9|0
1627978880000|2021-08-03 08:21:20|11670.17|11670.17|11669.44|11669.44|11670.17|11670.17|11669.44|11669.44|0
1627978890000|2021-08-03 08:21:30|11671.03|11671.03|11671.76|11671.76|11671.76|11671.76|11671.03|11671.03|0
1627978920000|2021-08-03 08:22:00|11673.35|11673.35|11673.35|11673.35|11673.35|11673.35|11673.35|11673.35|0
1627978940000|2021-08-03 08:22:20|11673.94|11673.94|11661.86|11661.86|11673.94|11673.94|11661.86|11661.86|0
1627978960000|2021-08-03 08:22:40|11662.59|11662.59|11664.81|11664.81|11664.81|11664.81|11662.59|11662.59|0
1627978980000|2021-08-03 08:23:00|11666.08|11666.08|11667.52|11667.52|11667.52|11667.52|11666.08|11666.08|0
1627979000000|2021-08-03 08:23:20|11668.25|11668.25|11667.54|11667.54|11668.25|11668.25|11667.54|11667.54|0
1627979050000|2021-08-03 08:24:10|11670.71|11670.71|11671.19|11671.19|11672.64|11672.64|11670.71|11670.71|0
1627979060000|2021-08-03 08:24:20|11671.67|11671.67|11667.54|11667.54|11671.67|11671.67|11667.54|11667.54|0
1627979070000|2021-08-03 08:24:30|11666.81|11666.81|11666.81|11666.81|11667.3|11667.3|11666.81|11666.81|0
1627979080000|2021-08-03 08:24:40|11667.53|11667.53|11667.53|11667.53|11667.53|11667.53|11667.53|11667.53|0
1627979120000|2021-08-03 08:25:20|11668.26|11668.26|11668.74|11668.74|11668.74|11668.74|11668.26|11668.26|0
1627979130000|2021-08-03 08:25:30|11668.26|11668.26|11666.67|11666.67|11668.26|11668.26|11666.67|11666.67|0
1627979160000|2021-08-03 08:26:00|11667.39|11667.39|11670.72|11670.72|11670.72|11670.72|11667.39|11667.39|0
1627979200000|2021-08-03 08:26:40|11670.13|11670.13|11670.13|11670.13|11670.13|11670.13|11670.13|11670.13|0
1627979210000|2021-08-03 08:26:50|11673.05|11673.05|11675.24|11675.24|11675.24|11675.24|11673.05|11673.05|0
1627979220000|2021-08-03 08:27:00|11674.76|11674.76|11674.03|11674.03|11674.76|11674.76|11674.03|11674.03|0
1627979230000|2021-08-03 08:27:10|11674.62|11674.62|11674.62|11674.62|11674.62|11674.62|11674.62|11674.62|0
1627979290000|2021-08-03 08:28:10|11675.1|11675.1|11675.1|11675.1|11675.1|11675.1|11675.1|11675.1|0
1627979330000|2021-08-03 08:28:50|11676.69|11676.69|11676.69|11676.69|11676.69|11676.69|11676.69|11676.69|0
1627979350000|2021-08-03 08:29:10|11676.2|11676.2|11677.66|11677.66|11677.66|11677.66|11676.2|11676.2|0
1627979360000|2021-08-03 08:29:20|11676.08|11676.08|11676.08|11676.08|11676.08|11676.08|11676.08|11676.08|0
1627979390000|2021-08-03 08:29:50|11677.66|11677.66|11677.66|11677.66|11677.66|11677.66|11677.66|11677.66|0
1627979400000|2021-08-03 08:30:00|11682.42|11682.42|11682.42|11682.42|11682.42|11682.42|11682.42|11682.42|0
1627979410000|2021-08-03 08:30:10|11683.39|11683.39|11683.39|11683.39|11683.39|11683.39|11683.39|11683.39|0
1627979420000|2021-08-03 08:30:20|11684.12|11684.12|11684.12|11684.12|11684.12|11684.12|11684.12|11684.12|0
1627979460000|2021-08-03 08:31:00|11686.04|11686.04|11686.53|11686.53|11686.53|11686.53|11685.56|11685.56|0
1627979470000|2021-08-03 08:31:10|11687.49|11687.49|11686.53|11686.53|11687.49|11687.49|11686.53|11686.53|0
1627979540000|2021-08-03 08:32:20|11687.01|11687.01|11687.49|11687.49|11688.22|11688.22|11687.01|11687.01|0
1627979560000|2021-08-03 08:32:40|11688.46|11688.46|11688.46|11688.46|11688.46|11688.46|11688.46|11688.46|0
1627979580000|2021-08-03 08:33:00|11689.9|11689.9|11689.9|11689.9|11689.9|11689.9|11689.9|11689.9|0
1627979600000|2021-08-03 08:33:20|11691.02|11691.02|11691.02|11691.02|11691.02|11691.02|11691.02|11691.02|0
1627979610000|2021-08-03 08:33:30|11688.83|11688.83|11688.1|11688.1|11688.83|11688.83|11688.1|11688.1|0
1627979620000|2021-08-03 08:33:40|11686.52|11686.52|11687|11687|11687|11687|11686.52|11686.52|0
1627979650000|2021-08-03 08:34:10|11688.59|11688.59|11689.69|11689.69|11690.17|11690.17|11688.59|11688.59|0
1627979660000|2021-08-03 08:34:20|11690.66|11690.66|11691.14|11691.14|11691.14|11691.14|11690.66|11690.66|0
1627979670000|2021-08-03 08:34:30|11689.68|11689.68|11690.56|11690.56|11691.53|11691.53|11689.68|11689.68|0
1627979680000|2021-08-03 08:34:40|11690.08|11690.08|11686.91|11686.91|11690.08|11690.08|11686.91|11686.91|0
1627979690000|2021-08-03 08:34:50|11686.18|11686.18|11686.18|11686.18|11686.18|11686.18|11686.18|11686.18|0
1627979700000|2021-08-03 08:35:00|11686.91|11686.91|11686.91|11686.91|11686.91|11686.91|11686.91|11686.91|0
1627979730000|2021-08-03 08:35:30|11685.45|11685.45|11685.45|11685.45|11685.45|11685.45|11685.45|11685.45|0
1627979790000|2021-08-03 08:36:30|11686.04|11686.04|11685.08|11685.08|11686.04|11686.04|11685.08|11685.08|0
1627979870000|2021-08-03 08:37:50|11685.56|11685.56|11685.56|11685.56|11685.56|11685.56|11685.56|11685.56|0
1627979880000|2021-08-03 08:38:00|11686.29|11686.29|11687.02|11687.02|11687.02|11687.02|11686.29|11686.29|0
1627979890000|2021-08-03 08:38:10|11687.75|11687.75|11687.75|11687.75|11687.75|11687.75|11687.75|11687.75|0
1627979900000|2021-08-03 08:38:20|11688.23|11688.23|11688.23|11688.23|11688.23|11688.23|11688.23|11688.23|0
1627979910000|2021-08-03 08:38:30|11686.77|11686.77|11686.77|11686.77|11686.77|11686.77|11686.77|11686.77|0
1627979920000|2021-08-03 08:38:40|11688.36|11688.36|11688.36|11688.36|11688.36|11688.36|11688.36|11688.36|0
1627979930000|2021-08-03 08:38:50|11689.32|11689.32|11689.32|11689.32|11689.32|11689.32|11689.32|11689.32|0
1627979970000|2021-08-03 08:39:30|11688.59|11688.59|11687.86|11687.86|11688.59|11688.59|11687.86|11687.86|0
1627980000000|2021-08-03 08:40:00|11688.59|11688.59|11688.59|11688.59|11688.59|11688.59|11688.59|11688.59|0
1627980020000|2021-08-03 08:40:20|11687.47|11687.47|11687.47|11687.47|11687.47|11687.47|11687.47|11687.47|0
1627980050000|2021-08-03 08:40:50|11688.2|11688.2|11691.13|11691.13|11691.13|11691.13|11687.61|11687.61|0
1627980060000|2021-08-03 08:41:00|11692.09|11692.09|11693.68|11693.68|11693.68|11693.68|11691.61|11691.61|0
1627980090000|2021-08-03 08:41:30|11693.19|11693.19|11693.19|11693.19|11693.19|11693.19|11693.19|11693.19|0
1627980150000|2021-08-03 08:42:30|11692.48|11692.48|11692.48|11692.48|11692.48|11692.48|11692.48|11692.48|0
1627980160000|2021-08-03 08:42:40|11694.06|11694.06|11692.62|11692.62|11694.06|11694.06|11691.65|11691.65|0
1627980170000|2021-08-03 08:42:50|11693.35|11693.35|11693.35|11693.35|11693.35|11693.35|11693.35|11693.35|0
1627980200000|2021-08-03 08:43:20|11695.57|11695.57|11695.57|11695.57|11695.57|11695.57|11695.57|11695.57|0
1627980230000|2021-08-03 08:43:50|11694.85|11694.85|11693.42|11693.42|11694.85|11694.85|11693.42|11693.42|0
1627980240000|2021-08-03 08:44:00|11695.01|11695.01|11695.01|11695.01|11695.01|11695.01|11695.01|11695.01|0
1627980310000|2021-08-03 08:45:10|11695.74|11695.74|11695.74|11695.74|11695.74|11695.74|11695.74|11695.74|0
1627980320000|2021-08-03 08:45:20|11695.01|11695.01|11695.01|11695.01|11695.01|11695.01|11695.01|11695.01|0
1627980330000|2021-08-03 08:45:30|11694.28|11694.28|11694.28|11694.28|11694.28|11694.28|11692.69|11692.69|0
1627980380000|2021-08-03 08:46:20|11691.11|11691.11|11691.11|11691.11|11691.11|11691.11|11691.11|11691.11|0
1627980480000|2021-08-03 08:48:00|11690.63|11690.63|11690.63|11690.63|11690.63|11690.63|11690.63|11690.63|0
1627980530000|2021-08-03 08:48:50|11692.21|11692.21|11692.21|11692.21|11692.21|11692.21|11692.21|11692.21|0
1627980540000|2021-08-03 08:49:00|11690.63|11690.63|11691.34|11691.34|11691.34|11691.34|11690.63|11690.63|0
1627980550000|2021-08-03 08:49:10|11688.17|11688.17|11687.31|11687.31|11688.17|11688.17|11686.58|11686.58|0
1627980560000|2021-08-03 08:49:20|11685.73|11685.73|11686.46|11686.46|11686.46|11686.46|11685.73|11685.73|0
1627980590000|2021-08-03 08:49:50|11687.91|11687.91|11687.19|11687.19|11687.91|11687.91|11687.19|11687.19|0
1627980600000|2021-08-03 08:50:00|11688.31|11688.31|11688.31|11688.31|11688.31|11688.31|11688.31|11688.31|0
1627980610000|2021-08-03 08:50:10|11689.89|11689.89|11691.48|11691.48|11691.48|11691.48|11689.89|11689.89|0
1627980620000|2021-08-03 08:50:20|11692.91|11692.91|11692.91|11692.91|11692.91|11692.91|11692.91|11692.91|0
1627980630000|2021-08-03 08:50:30|11693.62|11693.62|11694.34|11694.34|11694.34|11694.34|11693.62|11693.62|0
1627980640000|2021-08-03 08:50:40|11693.86|11693.86|11693.86|11693.86|11693.86|11693.86|11693.86|11693.86|0
1627980650000|2021-08-03 08:50:50|11693.13|11693.13|11693.13|11693.13|11693.13|11693.13|11693.13|11693.13|0
1627980660000|2021-08-03 08:51:00|11692.01|11692.01|11692.01|11692.01|11692.01|11692.01|11692.01|11692.01|0
1627980690000|2021-08-03 08:51:30|11693.59|11693.59|11693.59|11693.59|11693.59|11693.59|11693.59|11693.59|0
1627980720000|2021-08-03 08:52:00|11692.88|11692.88|11692.88|11692.88|11692.88|11692.88|11692.88|11692.88|0
1627980730000|2021-08-03 08:52:10|11694.46|11694.46|11694.46|11694.46|11694.46|11694.46|11694.46|11694.46|0
1627980790000|2021-08-03 08:53:10|11693|11693|11693.73|11693.73|11693.73|11693.73|11693|11693|0
1627980810000|2021-08-03 08:53:30|11693|11693|11693|11693|11693|11693|11693|11693|0
1627980820000|2021-08-03 08:53:40|11692.28|11692.28|11692.28|11692.28|11692.28|11692.28|11692.28|11692.28|0
1627980850000|2021-08-03 08:54:10|11691.15|11691.15|11691.15|11691.15|11691.15|11691.15|11691.15|11691.15|0
1627980860000|2021-08-03 08:54:20|11692.74|11692.74|11694.33|11694.33|11694.33|11694.33|11692.74|11692.74|0
1627980880000|2021-08-03 08:54:40|11693.6|11693.6|11693.6|11693.6|11693.6|11693.6|11693.6|11693.6|0
1627980890000|2021-08-03 08:54:50|11695.18|11695.18|11695.18|11695.18|11695.18|11695.18|11695.18|11695.18|0
1627980920000|2021-08-03 08:55:20|11693.6|11693.6|11692.15|11692.15|11693.6|11693.6|11692.15|11692.15|0
1627980930000|2021-08-03 08:55:30|11692.74|11692.74|11692.74|11692.74|11692.74|11692.74|11692.74|11692.74|0
1627980940000|2021-08-03 08:55:40|11692.01|11692.01|11691.42|11691.42|11692.01|11692.01|11691.42|11691.42|0
1627980950000|2021-08-03 08:55:50|11690.3|11690.3|11690.3|11690.3|11690.3|11690.3|11690.3|11690.3|0
1627980960000|2021-08-03 08:56:00|11686.72|11686.72|11685.26|11685.26|11686.72|11686.72|11685.26|11685.26|0
1627980970000|2021-08-03 08:56:10|11683.8|11683.8|11683.8|11683.8|11683.8|11683.8|11683.8|11683.8|0
1627981000000|2021-08-03 08:56:40|11684.29|11684.29|11684.29|11684.29|11684.29|11684.29|11684.29|11684.29|0
1627981010000|2021-08-03 08:56:50|11682.7|11682.7|11682.7|11682.7|11682.7|11682.7|11682.7|11682.7|0
1627981020000|2021-08-03 08:57:00|11683.29|11683.29|11683.29|11683.29|11683.29|11683.29|11683.29|11683.29|0
1627981080000|2021-08-03 08:58:00|11684.88|11684.88|11684.88|11684.88|11684.88|11684.88|11684.88|11684.88|0
1627981090000|2021-08-03 08:58:10|11683.91|11683.91|11683.91|11683.91|11683.91|11683.91|11683.91|11683.91|0
1627981100000|2021-08-03 08:58:20|11684.64|11684.64|11684.64|11684.64|11684.64|11684.64|11684.64|11684.64|0
1627981110000|2021-08-03 08:58:30|11683.91|11683.91|11683.91|11683.91|11683.91|11683.91|11683.91|11683.91|0
1627981120000|2021-08-03 08:58:40|11682.45|11682.45|11683.18|11683.18|11683.18|11683.18|11682.45|11682.45|0
1627981140000|2021-08-03 08:59:00|11682.7|11682.7|11682.7|11682.7|11682.7|11682.7|11682.7|11682.7|0
1627981170000|2021-08-03 08:59:30|11681.97|11681.97|11681.97|11681.97|11681.97|11681.97|11681.97|11681.97|0
1627981190000|2021-08-03 08:59:50|11683.43|11683.43|11683.43|11683.43|11683.43|11683.43|11683.43|11683.43|0
1627981200000|2021-08-03 09:00:00|11685.02|11685.02|11687.57|11687.57|11687.57|11687.57|11685.02|11685.02|0
1627981230000|2021-08-03 09:00:30|11688.28|11688.28|11688.28|11688.28|11688.28|11688.28|11688.28|11688.28|0
1627981260000|2021-08-03 09:01:00|11689.87|11689.87|11689.87|11689.87|11689.87|11689.87|11689.87|11689.87|0
1627981280000|2021-08-03 09:01:20|11691.46|11691.46|11691.46|11691.46|11691.46|11691.46|11691.46|11691.46|0
1627981300000|2021-08-03 09:01:40|11692.92|11692.92|11690.6|11690.6|11692.92|11692.92|11690.6|11690.6|0
1627981310000|2021-08-03 09:01:50|11689.01|11689.01|11689.74|11689.74|11689.74|11689.74|11689.01|11689.01|0
1627981320000|2021-08-03 09:02:00|11690.47|11690.47|11690.47|11690.47|11690.47|11690.47|11689.01|11689.01|0
1627981340000|2021-08-03 09:02:20|11689.74|11689.74|11689.01|11689.01|11689.74|11689.74|11689.01|11689.01|0
1627981350000|2021-08-03 09:02:30|11688.28|11688.28|11688.28|11688.28|11688.28|11688.28|11688.28|11688.28|0
1627981360000|2021-08-03 09:02:40|11689.01|11689.01|11689.01|11689.01|11689.01|11689.01|11689.01|11689.01|0
1627981390000|2021-08-03 09:03:10|11689.74|11689.74|11689.74|11689.74|11689.74|11689.74|11689.74|11689.74|0
1627981400000|2021-08-03 09:03:20|11690.47|11690.47|11689.74|11689.74|11690.47|11690.47|11689.74|11689.74|0
1627981430000|2021-08-03 09:03:50|11688.63|11688.63|11687.52|11687.52|11688.63|11688.63|11687.52|11687.52|0
1627981440000|2021-08-03 09:04:00|11686.41|11686.41|11686.64|11686.64|11687.12|11687.12|11686.41|11686.41|0
1627981460000|2021-08-03 09:04:20|11687.76|11687.76|11687.76|11687.76|11687.76|11687.76|11687.76|11687.76|0
1627981490000|2021-08-03 09:04:50|11688.73|11688.73|11688.49|11688.49|11688.73|11688.73|11688.49|11688.49|0
1627981500000|2021-08-03 09:05:00|11690.07|11690.07|11690.07|11690.07|11690.07|11690.07|11690.07|11690.07|0
1627981510000|2021-08-03 09:05:10|11691.66|11691.66|11691.66|11691.66|11691.66|11691.66|11691.66|11691.66|0
1627981550000|2021-08-03 09:05:50|11691.42|11691.42|11690.17|11690.17|11691.42|11691.42|11687.25|11687.25|0
1627981560000|2021-08-03 09:06:00|11688.58|11688.58|11688.58|11688.58|11688.58|11688.58|11688.58|11688.58|0
1627981570000|2021-08-03 09:06:10|11688.1|11688.1|11685.68|11685.68|11688.1|11688.1|11685.68|11685.68|0
1627981580000|2021-08-03 09:06:20|11684.95|11684.95|11684.95|11684.95|11684.95|11684.95|11684.95|11684.95|0
1627981590000|2021-08-03 09:06:30|11685.68|11685.68|11685.68|11685.68|11685.68|11685.68|11685.68|11685.68|0
1627981620000|2021-08-03 09:07:00|11684.96|11684.96|11685.27|11685.27|11685.68|11685.68|11683.84|11683.84|0
1627981640000|2021-08-03 09:07:20|11684.54|11684.54|11684.54|11684.54|11684.54|11684.54|11684.54|11684.54|0
1627981650000|2021-08-03 09:07:30|11685.27|11685.27|11684.09|11684.09|11685.27|11685.27|11683.84|11683.84|0
1627981670000|2021-08-03 09:07:50|11682.66|11682.66|11682.66|11682.66|11682.66|11682.66|11682.66|11682.66|0
1627981690000|2021-08-03 09:08:10|11682.07|11682.07|11681.34|11681.34|11682.8|11682.8|11681.34|11681.34|0
1627981700000|2021-08-03 09:08:20|11680.61|11680.61|11680.61|11680.61|11680.61|11680.61|11680.61|11680.61|0
1627981740000|2021-08-03 09:09:00|11682.19|11682.19|11682.19|11682.19|11682.19|11682.19|11682.19|11682.19|0
1627981750000|2021-08-03 09:09:10|11683.78|11683.78|11682.81|11682.81|11683.78|11683.78|11682.81|11682.81|0
1627981770000|2021-08-03 09:09:30|11682.1|11682.1|11682.81|11682.81|11682.81|11682.81|11682.1|11682.1|0
1627981800000|2021-08-03 09:10:00|11683.54|11683.54|11683.06|11683.06|11683.54|11683.54|11683.06|11683.06|0
1627981810000|2021-08-03 09:10:10|11683.78|11683.78|11684.98|11684.98|11684.98|11684.98|11683.78|11683.78|0
1627981820000|2021-08-03 09:10:20|11685.46|11685.46|11686.42|11686.42|11686.42|11686.42|11685.46|11685.46|0
1627981830000|2021-08-03 09:10:30|11685.46|11685.46|11684.98|11684.98|11685.46|11685.46|11684.98|11684.98|0
1627981850000|2021-08-03 09:10:50|11684.25|11684.25|11684.25|11684.25|11684.25|11684.25|11683.76|11683.76|0
1627981870000|2021-08-03 09:11:10|11685.21|11685.21|11682.36|11682.36|11685.21|11685.21|11682.36|11682.36|0
1627981890000|2021-08-03 09:11:30|11683.48|11683.48|11683.48|11683.48|11683.48|11683.48|11683.48|11683.48|0
1627981900000|2021-08-03 09:11:40|11682.75|11682.75|11682.75|11682.75|11682.75|11682.75|11682.75|11682.75|0
1627981910000|2021-08-03 09:11:50|11684.68|11684.68|11684.68|11684.68|11684.68|11684.68|11684.68|11684.68|0
1627981920000|2021-08-03 09:12:00|11683.71|11683.71|11683.71|11683.71|11683.71|11683.71|11683.71|11683.71|0
1627981940000|2021-08-03 09:12:20|11682.92|11682.92|11681.33|11681.33|11682.92|11682.92|11681.33|11681.33|0
1627981990000|2021-08-03 09:13:10|11679.87|11679.87|11675.48|11675.48|11679.87|11679.87|11674.77|11674.77|0
1627982000000|2021-08-03 09:13:20|11677.07|11677.07|11677.07|11677.07|11677.07|11677.07|11677.07|11677.07|0
1627982030000|2021-08-03 09:13:50|11675.48|11675.48|11675.48|11675.48|11675.48|11675.48|11675.48|11675.48|0
1627982040000|2021-08-03 09:14:00|11673.9|11673.9|11673.52|11673.52|11673.9|11673.9|11672.93|11672.93|0
1627982070000|2021-08-03 09:14:30|11675.71|11675.71|11675.71|11675.71|11675.71|11675.71|11675.71|11675.71|0
1627982100000|2021-08-03 09:15:00|11677.17|11677.17|11677.9|11677.9|11677.9|11677.9|11677.17|11677.17|0
1627982110000|2021-08-03 09:15:10|11677.17|11677.17|11677.17|11677.17|11677.17|11677.17|11677.17|11677.17|0
1627982160000|2021-08-03 09:16:00|11676.69|11676.69|11676.69|11676.69|11676.69|11676.69|11676.69|11676.69|0
1627982170000|2021-08-03 09:16:10|11676.21|11676.21|11678.38|11678.38|11678.38|11678.38|11675.96|11675.96|0
1627982190000|2021-08-03 09:16:30|11679.97|11679.97|11679.97|11679.97|11679.97|11679.97|11679.97|11679.97|0
1627982210000|2021-08-03 09:16:50|11681.43|11681.43|11681.91|11681.91|11681.91|11681.91|11681.43|11681.43|0
1627982260000|2021-08-03 09:17:40|11683.03|11683.03|11683.03|11683.03|11683.03|11683.03|11683.03|11683.03|0
1627982270000|2021-08-03 09:17:50|11679.86|11679.86|11679.86|11679.86|11679.86|11679.86|11679.86|11679.86|0
1627982280000|2021-08-03 09:18:00|11678.27|11678.27|11678.27|11678.27|11678.27|11678.27|11678.27|11678.27|0
1627982290000|2021-08-03 09:18:10|11679.86|11679.86|11681.45|11681.45|11681.45|11681.45|11679.86|11679.86|0
1627982320000|2021-08-03 09:18:40|11682.16|11682.16|11682.88|11682.88|11682.88|11682.88|11682.16|11682.16|0
1627982330000|2021-08-03 09:18:50|11683.61|11683.61|11684.2|11684.2|11684.2|11684.2|11683.61|11683.61|0
1627982340000|2021-08-03 09:19:00|11684.91|11684.91|11684.91|11684.91|11684.91|11684.91|11684.91|11684.91|0
1627982360000|2021-08-03 09:19:20|11686.37|11686.37|11687.69|11687.69|11687.69|11687.69|11686.37|11686.37|0
1627982420000|2021-08-03 09:20:20|11688.42|11688.42|11687.22|11687.22|11689.15|11689.15|11687.22|11687.22|0
1627982460000|2021-08-03 09:21:00|11680.88|11680.88|11682.46|11682.46|11682.46|11682.46|11680.88|11680.88|0
1627982480000|2021-08-03 09:21:20|11683.19|11683.19|11683.19|11683.19|11683.19|11683.19|11683.19|11683.19|0
1627982510000|2021-08-03 09:21:50|11685.12|11685.12|11686.09|11686.09|11686.09|11686.09|11685.12|11685.12|0
1627982570000|2021-08-03 09:22:50|11685.12|11685.12|11685.12|11685.12|11685.12|11685.12|11685.12|11685.12|0
1627982580000|2021-08-03 09:23:00|11685.85|11685.85|11685.85|11685.85|11685.85|11685.85|11685.85|11685.85|0
1627982620000|2021-08-03 09:23:40|11686.58|11686.58|11688.06|11688.06|11688.77|11688.77|11686.58|11686.58|0
1627982650000|2021-08-03 09:24:10|11691.23|11691.23|11693.08|11693.08|11693.08|11693.08|11691.23|11691.23|0
1627982690000|2021-08-03 09:24:50|11693.56|11693.56|11693.56|11693.56|11693.56|11693.56|11693.56|11693.56|0
1627982700000|2021-08-03 09:25:00|11692.83|11692.83|11690.64|11690.64|11692.83|11692.83|11690.64|11690.64|0
1627982730000|2021-08-03 09:25:30|11691.37|11691.37|11691.37|11691.37|11691.37|11691.37|11691.37|11691.37|0
1627982750000|2021-08-03 09:25:50|11692.1|11692.1|11690.52|11690.52|11692.1|11692.1|11690.52|11690.52|0
1627982760000|2021-08-03 09:26:00|11691.23|11691.23|11691.23|11691.23|11691.23|11691.23|11691.23|11691.23|0
1627982770000|2021-08-03 09:26:10|11692.35|11692.35|11692.35|11692.35|11692.35|11692.35|11692.35|11692.35|0
1627982790000|2021-08-03 09:26:30|11691.62|11691.62|11690.16|11690.16|11691.62|11691.62|11690.16|11690.16|0
1627982820000|2021-08-03 09:27:00|11691.75|11691.75|11691.75|11691.75|11691.75|11691.75|11691.75|11691.75|0
1627982890000|2021-08-03 09:28:10|11693.2|11693.2|11694.64|11694.64|11694.64|11694.64|11693.2|11693.2|0
1627982940000|2021-08-03 09:29:00|11695.13|11695.13|11695.13|11695.13|11695.13|11695.13|11695.13|11695.13|0
1627982970000|2021-08-03 09:29:30|11694.64|11694.64|11694.16|11694.16|11694.64|11694.64|11694.16|11694.16|0
1627983000000|2021-08-03 09:30:00|11694.89|11694.89|11694.89|11694.89|11694.89|11694.89|11694.89|11694.89|0
1627983010000|2021-08-03 09:30:10|11696|11696|11694.89|11694.89|11696|11696|11694.89|11694.89|0
1627983020000|2021-08-03 09:30:20|11696|11696|11696|11696|11696|11696|11696|11696|0
1627983030000|2021-08-03 09:30:30|11696.73|11696.73|11696.73|11696.73|11696.73|11696.73|11696.73|11696.73|0
1627983060000|2021-08-03 09:31:00|11698.32|11698.32|11698.32|11698.32|11698.32|11698.32|11698.32|11698.32|0
1627983080000|2021-08-03 09:31:20|11699.28|11699.28|11698.32|11698.32|11699.28|11699.28|11698.32|11698.32|0
1627983140000|2021-08-03 09:32:20|11699.05|11699.05|11701.29|11701.29|11701.29|11701.29|11699.05|11699.05|0
1627983190000|2021-08-03 09:33:10|11702|11702|11701.29|11701.29|11702|11702|11701.29|11701.29|0
1627983230000|2021-08-03 09:33:50|11702.02|11702.02|11702.02|11702.02|11702.02|11702.02|11702.02|11702.02|0
1627983240000|2021-08-03 09:34:00|11701.3|11701.3|11700.59|11700.59|11701.3|11701.3|11700.59|11700.59|0
1627983250000|2021-08-03 09:34:10|11702.05|11702.05|11702.78|11702.78|11702.78|11702.78|11702.05|11702.05|0
1627983320000|2021-08-03 09:35:20|11699.6|11699.6|11698.02|11698.02|11699.6|11699.6|11698.02|11698.02|0
1627983330000|2021-08-03 09:35:30|11697.39|11697.39|11697.39|11697.39|11697.39|11697.39|11697.39|11697.39|0
1627983350000|2021-08-03 09:35:50|11696.9|11696.9|11696.9|11696.9|11696.9|11696.9|11696.9|11696.9|0
1627983360000|2021-08-03 09:36:00|11696.17|11696.17|11693.12|11693.12|11696.17|11696.17|11693.12|11693.12|0
1627983380000|2021-08-03 09:36:20|11691.66|11691.66|11692.39|11692.39|11692.39|11692.39|11691.66|11691.66|0
1627983440000|2021-08-03 09:37:20|11693.85|11693.85|11695.31|11695.31|11695.31|11695.31|11693.12|11693.12|0
1627983460000|2021-08-03 09:37:40|11698.48|11698.48|11700.07|11700.07|11700.07|11700.07|11698.48|11698.48|0
1627983470000|2021-08-03 09:37:50|11701.52|11701.52|11701.52|11701.52|11701.52|11701.52|11701.52|11701.52|0
1627983480000|2021-08-03 09:38:00|11703.1|11703.1|11703.1|11703.1|11703.1|11703.1|11703.1|11703.1|0
1627983500000|2021-08-03 09:38:20|11704.93|11704.93|11704.69|11704.69|11704.93|11704.93|11704.69|11704.69|0
1627983540000|2021-08-03 09:39:00|11703.96|11703.96|11703.96|11703.96|11703.96|11703.96|11703.96|11703.96|0
1627983600000|2021-08-03 09:40:00|11703.48|11703.48|11703.48|11703.48|11703.48|11703.48|11703.48|11703.48|0
1627983610000|2021-08-03 09:40:10|11704.91|11704.91|11704.91|11704.91|11704.91|11704.91|11704.91|11704.91|0
1627983660000|2021-08-03 09:41:00|11703.46|11703.46|11703.46|11703.46|11703.46|11703.46|11703.46|11703.46|0
1627983670000|2021-08-03 09:41:10|11702.5|11702.5|11702.5|11702.5|11702.5|11702.5|11702.5|11702.5|0
1627983680000|2021-08-03 09:41:20|11701.77|11701.77|11701.77|11701.77|11701.77|11701.77|11701.77|11701.77|0
1627983690000|2021-08-03 09:41:30|11702.25|11702.25|11700.8|11700.8|11702.25|11702.25|11700.8|11700.8|0
1627983700000|2021-08-03 09:41:40|11701.29|11701.29|11701.77|11701.77|11701.77|11701.77|11701.29|11701.29|0
1627983710000|2021-08-03 09:41:50|11700.8|11700.8|11700.8|11700.8|11700.8|11700.8|11700.8|11700.8|0
1627983720000|2021-08-03 09:42:00|11701.29|11701.29|11703.21|11703.21|11703.21|11703.21|11701.29|11701.29|0
1627983800000|2021-08-03 09:43:20|11704.18|11704.18|11704.18|11704.18|11704.18|11704.18|11704.18|11704.18|0
1627983910000|2021-08-03 09:45:10|11704.66|11704.66|11705.14|11705.14|11705.14|11705.14|11704.66|11704.66|0
1627983940000|2021-08-03 09:45:40|11703.25|11703.25|11703.25|11703.25|11703.25|11703.25|11703.25|11703.25|0
1627983990000|2021-08-03 09:46:30|11704.21|11704.21|11704.21|11704.21|11704.21|11704.21|11704.21|11704.21|0
1627984020000|2021-08-03 09:47:00|11703.73|11703.73|11703.25|11703.25|11703.73|11703.73|11702.76|11702.76|0
1627984040000|2021-08-03 09:47:20|11701.79|11701.79|11700.33|11700.33|11701.79|11701.79|11700.33|11700.33|0
1627984050000|2021-08-03 09:47:30|11699.6|11699.6|11698.87|11698.87|11699.6|11699.6|11698.87|11698.87|0
1627984060000|2021-08-03 09:47:40|11697.75|11697.75|11697.75|11697.75|11697.75|11697.75|11697.75|11697.75|0
1627984070000|2021-08-03 09:47:50|11696.16|11696.16|11696.16|11696.16|11696.16|11696.16|11696.16|11696.16|0
1627984080000|2021-08-03 09:48:00|11696.89|11696.89|11696.89|11696.89|11696.89|11696.89|11696.89|11696.89|0
1627984120000|2021-08-03 09:48:40|11697.62|11697.62|11697.62|11697.62|11697.62|11697.62|11697.62|11697.62|0
1627984140000|2021-08-03 09:49:00|11698.1|11698.1|11698.1|11698.1|11698.1|11698.1|11698.1|11698.1|0
1627984150000|2021-08-03 09:49:10|11699.69|11699.69|11699.69|11699.69|11699.69|11699.69|11699.69|11699.69|0
1627984240000|2021-08-03 09:50:40|11702.86|11702.86|11702.86|11702.86|11702.86|11702.86|11702.86|11702.86|0
1627984250000|2021-08-03 09:50:50|11704.32|11704.32|11705.05|11705.05|11705.05|11705.05|11704.32|11704.32|0
1627984260000|2021-08-03 09:51:00|11706.17|11706.17|11706.17|11706.17|11706.17|11706.17|11706.17|11706.17|0
1627984300000|2021-08-03 09:51:40|11706.9|11706.9|11706.9|11706.9|11706.9|11706.9|11706.9|11706.9|0
1627984310000|2021-08-03 09:51:50|11707.38|11707.38|11707.38|11707.38|11707.38|11707.38|11707.38|11707.38|0
1627984340000|2021-08-03 09:52:20|11708.97|11708.97|11708.97|11708.97|11708.97|11708.97|11708.97|11708.97|0
1627984350000|2021-08-03 09:52:30|11709.7|11709.7|11709.7|11709.7|11709.7|11709.7|11709.7|11709.7|0
1627984410000|2021-08-03 09:53:30|11709.21|11709.21|11708.73|11708.73|11709.21|11709.21|11708.73|11708.73|0
1627984440000|2021-08-03 09:54:00|11709.85|11709.85|11709.85|11709.85|11709.85|11709.85|11709.85|11709.85|0
1627984490000|2021-08-03 09:54:50|11710.57|11710.57|11710.57|11710.57|11710.57|11710.57|11710.57|11710.57|0
1627984560000|2021-08-03 09:56:00|11711.3|11711.3|11711.17|11711.17|11711.3|11711.3|11709.71|11709.71|0
1627984570000|2021-08-03 09:56:10|11710.21|11710.21|11709.73|11709.73|11710.21|11710.21|11709.73|11709.73|0
1627984580000|2021-08-03 09:56:20|11711.18|11711.18|11709.73|11709.73|11711.18|11711.18|11709.73|11709.73|0
1627984590000|2021-08-03 09:56:30|11710.46|11710.46|11710.46|11710.46|11710.46|11710.46|11710.46|11710.46|0
1627984640000|2021-08-03 09:57:20|11708.87|11708.87|11708.14|11708.14|11708.87|11708.87|11708.14|11708.14|0
1627984650000|2021-08-03 09:57:30|11707.42|11707.42|11705.96|11705.96|11707.42|11707.42|11705.96|11705.96|0
1627984760000|2021-08-03 09:59:20|11705.24|11705.24|11705.24|11705.24|11705.24|11705.24|11705.24|11705.24|0
1627984770000|2021-08-03 09:59:30|11705.96|11705.96|11705.96|11705.96|11705.96|11705.96|11705.96|11705.96|0
1627984790000|2021-08-03 09:59:50|11706.69|11706.69|11706.69|11706.69|11706.69|11706.69|11706.69|11706.69|0
1627984820000|2021-08-03 10:00:20|11707.82|11707.82|11707.82|11707.82|11707.82|11707.82|11707.82|11707.82|0
1627984850000|2021-08-03 10:00:50|11708.3|11708.3|11709.74|11709.74|11709.74|11709.74|11708.3|11708.3|0
1627984860000|2021-08-03 10:01:00|11709.26|11709.26|11709.26|11709.26|11709.26|11709.26|11709.26|11709.26|0
1627984880000|2021-08-03 10:01:20|11707.8|11707.8|11707.8|11707.8|11707.8|11707.8|11707.8|11707.8|0
1627984910000|2021-08-03 10:01:50|11706.68|11706.68|11706.68|11706.68|11706.68|11706.68|11706.68|11706.68|0
1627984920000|2021-08-03 10:02:00|11705.95|11705.95|11704.82|11704.82|11706.67|11706.67|11704.82|11704.82|0
1627984930000|2021-08-03 10:02:10|11704.09|11704.09|11705.86|11705.86|11705.86|11705.86|11703.5|11703.5|0
1627984940000|2021-08-03 10:02:20|11705.38|11705.38|11704.17|11704.17|11705.63|11705.63|11704.17|11704.17|0
1627984950000|2021-08-03 10:02:30|11702.58|11702.58|11702.58|11702.58|11702.58|11702.58|11702.58|11702.58|0
1627984970000|2021-08-03 10:02:50|11701.85|11701.85|11701.12|11701.12|11701.85|11701.85|11701.12|11701.12|0
1627985020000|2021-08-03 10:03:40|11702.58|11702.58|11703.31|11703.31|11703.31|11703.31|11702.58|11702.58|0
1627985030000|2021-08-03 10:03:50|11704.77|11704.77|11704.77|11704.77|11704.77|11704.77|11704.77|11704.77|0
1627985050000|2021-08-03 10:04:10|11702.7|11702.7|11701.12|11701.12|11702.7|11702.7|11701.12|11701.12|0
1627985060000|2021-08-03 10:04:20|11699.53|11699.53|11696.22|11696.22|11699.53|11699.53|11696.22|11696.22|0
1627985070000|2021-08-03 10:04:30|11694.63|11694.63|11694.63|11694.63|11694.63|11694.63|11694.63|11694.63|0
1627985130000|2021-08-03 10:05:30|11696.09|11696.09|11695.36|11695.36|11696.09|11696.09|11695.36|11695.36|0
1627985200000|2021-08-03 10:06:40|11694.88|11694.88|11694.88|11694.88|11694.88|11694.88|11694.88|11694.88|0
1627985220000|2021-08-03 10:07:00|11693.76|11693.76|11690.88|11690.88|11693.76|11693.76|11690.88|11690.88|0
1627985230000|2021-08-03 10:07:10|11690.16|11690.16|11689.43|11689.43|11690.16|11690.16|11689.43|11689.43|0
1627985240000|2021-08-03 10:07:20|11691.01|11691.01|11689.89|11689.89|11691.01|11691.01|11689.89|11689.89|0
1627985250000|2021-08-03 10:07:30|11690.61|11690.61|11690.61|11690.61|11690.61|11690.61|11690.61|11690.61|0
1627985280000|2021-08-03 10:08:00|11690.12|11690.12|11690.12|11690.12|11690.12|11690.12|11690.12|11690.12|0
1627985300000|2021-08-03 10:08:20|11689.64|11689.64|11689.64|11689.64|11689.64|11689.64|11689.64|11689.64|0
1627985310000|2021-08-03 10:08:30|11688.06|11688.06|11688.06|11688.06|11688.06|11688.06|11688.06|11688.06|0
1627985320000|2021-08-03 10:08:40|11688.65|11688.65|11688.16|11688.16|11688.65|11688.65|11688.16|11688.16|0
1627985350000|2021-08-03 10:09:10|11687.44|11687.44|11687.44|11687.44|11687.44|11687.44|11687.44|11687.44|0
1627985360000|2021-08-03 10:09:20|11688.16|11688.16|11688.16|11688.16|11688.16|11688.16|11688.16|11688.16|0
1627985370000|2021-08-03 10:09:30|11688.88|11688.88|11688.88|11688.88|11688.88|11688.88|11688.15|11688.15|0
1627985390000|2021-08-03 10:09:50|11689.61|11689.61|11689.61|11689.61|11689.61|11689.61|11689.61|11689.61|0
1627985430000|2021-08-03 10:10:30|11689.37|11689.37|11689.96|11689.96|11689.96|11689.96|11689.37|11689.37|0
1627985460000|2021-08-03 10:11:00|11688.84|11688.84|11688.84|11688.84|11688.84|11688.84|11688.84|11688.84|0
1627985470000|2021-08-03 10:11:10|11689.43|11689.43|11689.43|11689.43|11689.43|11689.43|11689.43|11689.43|0
1627985490000|2021-08-03 10:11:30|11688.31|11688.31|11688.31|11688.31|11688.31|11688.31|11688.31|11688.31|0
1627985510000|2021-08-03 10:11:50|11689.02|11689.02|11686.8|11686.8|11689.02|11689.02|11686.8|11686.8|0
1627985530000|2021-08-03 10:12:10|11686.56|11686.56|11686.56|11686.56|11686.56|11686.56|11686.56|11686.56|0
1627985580000|2021-08-03 10:13:00|11685.45|11685.45|11684.86|11684.86|11685.45|11685.45|11684.86|11684.86|0
1627985600000|2021-08-03 10:13:20|11686.29|11686.29|11690.43|11690.43|11690.43|11690.43|11686.29|11686.29|0
1627985610000|2021-08-03 10:13:30|11692.01|11692.01|11692.01|11692.01|11692.01|11692.01|11692.01|11692.01|0
1627985620000|2021-08-03 10:13:40|11692.6|11692.6|11692.6|11692.6|11692.6|11692.6|11692.6|11692.6|0
1627985640000|2021-08-03 10:14:00|11693.33|11693.33|11694.06|11694.06|11694.06|11694.06|11693.33|11693.33|0
1627985670000|2021-08-03 10:14:30|11695.18|11695.18|11695.18|11695.18|11695.18|11695.18|11695.18|11695.18|0
1627985710000|2021-08-03 10:15:10|11694.22|11694.22|11694.22|11694.22|11694.22|11694.22|11694.22|11694.22|0
1627985720000|2021-08-03 10:15:20|11693.5|11693.5|11693.5|11693.5|11693.5|11693.5|11693.5|11693.5|0
1627985760000|2021-08-03 10:16:00|11690.33|11690.33|11691.06|11691.06|11691.06|11691.06|11690.33|11690.33|0
1627985770000|2021-08-03 10:16:10|11691.79|11691.79|11691.79|11691.79|11691.79|11691.79|11691.79|11691.79|0
1627985800000|2021-08-03 10:16:40|11692.51|11692.51|11692.51|11692.51|11692.51|11692.51|11692.51|11692.51|0
1627985850000|2021-08-03 10:17:30|11692.02|11692.02|11692.51|11692.51|11692.51|11692.51|11692.02|11692.02|0
1627985860000|2021-08-03 10:17:40|11692.02|11692.02|11692.02|11692.02|11692.02|11692.02|11692.02|11692.02|0
1627985920000|2021-08-03 10:18:40|11693.47|11693.47|11695.37|11695.37|11695.37|11695.37|11693.47|11693.47|0
1627985930000|2021-08-03 10:18:50|11696|11696|11694.41|11694.41|11696|11696|11694.41|11694.41|0
1627985940000|2021-08-03 10:19:00|11693.93|11693.93|11692.97|11692.97|11693.93|11693.93|11692.97|11692.97|0
1627985950000|2021-08-03 10:19:10|11691.51|11691.51|11691.51|11691.51|11691.51|11691.51|11690.05|11690.05|0
1627985960000|2021-08-03 10:19:20|11692.24|11692.24|11692.24|11692.24|11692.24|11692.24|11692.24|11692.24|0
1627986010000|2021-08-03 10:20:10|11691.12|11691.12|11691.12|11691.12|11691.12|11691.12|11691.12|11691.12|0
1627986020000|2021-08-03 10:20:20|11689.53|11689.53|11689.53|11689.53|11689.53|11689.53|11689.53|11689.53|0
1627986060000|2021-08-03 10:21:00|11687.95|11687.95|11686.34|11686.34|11687.95|11687.95|11686.34|11686.34|0
1627986090000|2021-08-03 10:21:30|11687.93|11687.93|11687.93|11687.93|11687.93|11687.93|11687.93|11687.93|0
1627986130000|2021-08-03 10:22:10|11688.52|11688.52|11687.93|11687.93|11688.52|11688.52|11687.93|11687.93|0
1627986170000|2021-08-03 10:22:50|11686.34|11686.34|11686.34|11686.34|11686.34|11686.34|11686.34|11686.34|0
1627986200000|2021-08-03 10:23:20|11686.82|11686.82|11686.82|11686.82|11686.82|11686.82|11686.82|11686.82|0
1627986210000|2021-08-03 10:23:30|11687.31|11687.31|11686.82|11686.82|11687.31|11687.31|11686.82|11686.82|0
1627986230000|2021-08-03 10:23:50|11686.11|11686.11|11686.11|11686.11|11686.11|11686.11|11686.11|11686.11|0
1627986240000|2021-08-03 10:24:00|11684.52|11684.52|11684.52|11684.52|11684.52|11684.52|11684.52|11684.52|0
1627986350000|2021-08-03 10:25:50|11683.79|11683.79|11683.79|11683.79|11683.79|11683.79|11683.79|11683.79|0
1627986360000|2021-08-03 10:26:00|11684.52|11684.52|11684.52|11684.52|11684.52|11684.52|11684.52|11684.52|0
1627986370000|2021-08-03 10:26:10|11686.11|11686.11|11686.11|11686.11|11686.11|11686.11|11686.11|11686.11|0
1627986460000|2021-08-03 10:27:40|11685.63|11685.63|11685.63|11685.63|11685.63|11685.63|11685.63|11685.63|0
1627986470000|2021-08-03 10:27:50|11684.04|11684.04|11684.04|11684.04|11684.04|11684.04|11684.04|11684.04|0
1627986500000|2021-08-03 10:28:20|11683.41|11683.41|11683.41|11683.41|11683.41|11683.41|11683.41|11683.41|0
1627986560000|2021-08-03 10:29:20|11682.44|11682.44|11682.44|11682.44|11682.44|11682.44|11682.44|11682.44|0
1627986570000|2021-08-03 10:29:30|11683.41|11683.41|11683.41|11683.41|11683.41|11683.41|11683.41|11683.41|0
1627986580000|2021-08-03 10:29:40|11683.89|11683.89|11683.89|11683.89|11683.89|11683.89|11683.89|11683.89|0
1627986610000|2021-08-03 10:30:10|11683.3|11683.3|11683.3|11683.3|11683.3|11683.3|11683.3|11683.3|0
1627986620000|2021-08-03 10:30:20|11682.82|11682.82|11683.3|11683.3|11683.3|11683.3|11682.82|11682.82|0
1627986650000|2021-08-03 10:30:50|11684.01|11684.01|11684.01|11684.01|11684.01|11684.01|11684.01|11684.01|0
1627986690000|2021-08-03 10:31:30|11684.73|11684.73|11684.73|11684.73|11684.73|11684.73|11684.73|11684.73|0
1627986700000|2021-08-03 10:31:40|11684.25|11684.25|11684.25|11684.25|11684.25|11684.25|11684.25|11684.25|0
1627986710000|2021-08-03 10:31:50|11682.79|11682.79|11682.79|11682.79|11682.79|11682.79|11682.79|11682.79|0
1627986830000|2021-08-03 10:33:50|11682.07|11682.07|11681.36|11681.36|11682.07|11682.07|11681.36|11681.36|0
1627986840000|2021-08-03 10:34:00|11680.24|11680.24|11673.41|11673.41|11680.24|11680.24|11673.41|11673.41|0
1627986890000|2021-08-03 10:34:50|11672.29|11672.29|11672.29|11672.29|11672.29|11672.29|11672.29|11672.29|0
1627986900000|2021-08-03 10:35:00|11671.32|11671.32|11670.59|11670.59|11671.32|11671.32|11670.59|11670.59|0
1627986940000|2021-08-03 10:35:40|11669.86|11669.86|11669.14|11669.14|11669.86|11669.86|11669.14|11669.14|0
1627986960000|2021-08-03 10:36:00|11668.65|11668.65|11668.65|11668.65|11668.65|11668.65|11668.65|11668.65|0
1627986980000|2021-08-03 10:36:20|11670.11|11670.11|11670.11|11670.11|11670.84|11670.84|11670.11|11670.11|0
1627987020000|2021-08-03 10:37:00|11670.59|11670.59|11670.59|11670.59|11670.59|11670.59|11670.59|11670.59|0
1627987040000|2021-08-03 10:37:20|11672.05|11672.05|11673.51|11673.51|11673.51|11673.51|11672.05|11672.05|0
1627987060000|2021-08-03 10:37:40|11672.78|11672.78|11670.96|11670.96|11673.51|11673.51|11670.96|11670.96|0
1627987080000|2021-08-03 10:38:00|11671.69|11671.69|11670.71|11670.71|11672.42|11672.42|11670.71|11670.71|0
1627987100000|2021-08-03 10:38:20|11671.83|11671.83|11673.29|11673.29|11673.29|11673.29|11671.83|11671.83|0
1627987110000|2021-08-03 10:38:30|11671.83|11671.83|11671.83|11671.83|11671.83|11671.83|11671.83|11671.83|0
1627987120000|2021-08-03 10:38:40|11673.29|11673.29|11673.29|11673.29|11673.29|11673.29|11673.29|11673.29|0
1627987150000|2021-08-03 10:39:10|11671.83|11671.83|11671.83|11671.83|11671.83|11671.83|11671.83|11671.83|0
1627987190000|2021-08-03 10:39:50|11672.56|11672.56|11673.29|11673.29|11673.29|11673.29|11672.56|11672.56|0
1627987340000|2021-08-03 10:42:20|11673.77|11673.77|11673.77|11673.77|11673.77|11673.77|11673.77|11673.77|0
1627987360000|2021-08-03 10:42:40|11675.23|11675.23|11675.23|11675.23|11675.23|11675.23|11675.23|11675.23|0
1627987370000|2021-08-03 10:42:50|11676.19|11676.19|11675.71|11675.71|11676.19|11676.19|11675.71|11675.71|0
1627987380000|2021-08-03 10:43:00|11676.19|11676.19|11676.19|11676.19|11676.19|11676.19|11676.19|11676.19|0
1627987390000|2021-08-03 10:43:10|11677.65|11677.65|11677.65|11677.65|11677.65|11677.65|11677.65|11677.65|0
1627987440000|2021-08-03 10:44:00|11676.07|11676.07|11676.07|11676.07|11676.07|11676.07|11676.07|11676.07|0
1627987450000|2021-08-03 10:44:10|11673.88|11673.88|11673.88|11673.88|11673.88|11673.88|11673.88|11673.88|0
1627987460000|2021-08-03 10:44:20|11674.59|11674.59|11674.59|11674.59|11674.59|11674.59|11674.59|11674.59|0
1627987490000|2021-08-03 10:44:50|11673.88|11673.88|11673.4|11673.4|11673.88|11673.88|11673.4|11673.4|0
1627987580000|2021-08-03 10:46:20|11673.88|11673.88|11675.34|11675.34|11675.34|11675.34|11673.88|11673.88|0
1627987640000|2021-08-03 10:47:20|11674.61|11674.61|11674.61|11674.61|11674.61|11674.61|11674.61|11674.61|0
1627987690000|2021-08-03 10:48:10|11673.16|11673.16|11673.16|11673.16|11673.16|11673.16|11673.16|11673.16|0
1627987700000|2021-08-03 10:48:20|11674.13|11674.13|11675.34|11675.34|11675.34|11675.34|11674.13|11674.13|0
1627987710000|2021-08-03 10:48:30|11674.86|11674.86|11674.37|11674.37|11674.86|11674.86|11674.37|11674.37|0
1627987740000|2021-08-03 10:49:00|11675.96|11675.96|11675.48|11675.48|11677.06|11677.06|11675.48|11675.48|0
1627987770000|2021-08-03 10:49:30|11674.02|11674.02|11674.75|11674.75|11674.75|11674.75|11674.02|11674.02|0
1627987780000|2021-08-03 10:49:40|11674.02|11674.02|11674.02|11674.02|11674.02|11674.02|11674.02|11674.02|0
1627987850000|2021-08-03 10:50:50|11673.29|11673.29|11674.41|11674.41|11674.41|11674.41|11673.29|11673.29|0
1627987880000|2021-08-03 10:51:20|11673.45|11673.45|11673.45|11673.45|11673.45|11673.45|11673.45|11673.45|0
1627987890000|2021-08-03 10:51:30|11671.99|11671.99|11668.94|11668.94|11671.99|11671.99|11668.94|11668.94|0
1627987920000|2021-08-03 10:52:00|11670.06|11670.06|11670.79|11670.79|11670.79|11670.79|11670.06|11670.06|0
1627987940000|2021-08-03 10:52:20|11669.21|11669.21|11668.1|11668.1|11669.21|11669.21|11668.1|11668.1|0
1627987980000|2021-08-03 10:53:00|11669.21|11669.21|11669.21|11669.21|11669.21|11669.21|11669.21|11669.21|0
1627988030000|2021-08-03 10:53:50|11670.67|11670.67|11672.13|11672.13|11672.13|11672.13|11670.67|11670.67|0
1627988040000|2021-08-03 10:54:00|11672.85|11672.85|11672.85|11672.85|11672.85|11672.85|11672.85|11672.85|0
1627988060000|2021-08-03 10:54:20|11674.43|11674.43|11674.43|11674.43|11674.43|11674.43|11674.43|11674.43|0
1627988080000|2021-08-03 10:54:40|11674.92|11674.92|11674.92|11674.92|11674.92|11674.92|11674.92|11674.92|0
1627988090000|2021-08-03 10:54:50|11674.2|11674.2|11674.2|11674.2|11674.2|11674.2|11674.2|11674.2|0
1627988130000|2021-08-03 10:55:30|11673.47|11673.47|11673.47|11673.47|11673.47|11673.47|11673.47|11673.47|0
1627988180000|2021-08-03 10:56:20|11672.01|11672.01|11672.01|11672.01|11672.01|11672.01|11672.01|11672.01|0
1627988190000|2021-08-03 10:56:30|11673.47|11673.47|11673.47|11673.47|11673.47|11673.47|11672.74|11672.74|0
1627988250000|2021-08-03 10:57:30|11674.2|11674.2|11674.93|11674.93|11674.93|11674.93|11674.2|11674.2|0
1627988260000|2021-08-03 10:57:40|11674.2|11674.2|11674.2|11674.2|11674.2|11674.2|11674.2|11674.2|0
1627988300000|2021-08-03 10:58:20|11675.79|11675.79|11675.79|11675.79|11675.79|11675.79|11675.79|11675.79|0
1627988310000|2021-08-03 10:58:30|11675.06|11675.06|11675.06|11675.06|11675.06|11675.06|11675.06|11675.06|0
1627988350000|2021-08-03 10:59:10|11673.47|11673.47|11673.47|11673.47|11673.47|11673.47|11673.47|11673.47|0
1627988380000|2021-08-03 10:59:40|11675.06|11675.06|11675.06|11675.06|11675.06|11675.06|11675.06|11675.06|0
1627988390000|2021-08-03 10:59:50|11678.23|11678.23|11678.23|11678.23|11678.23|11678.23|11678.23|11678.23|0
1627988410000|2021-08-03 11:00:10|11678.71|11678.71|11678.23|11678.23|11678.71|11678.71|11678.23|11678.23|0
1627988420000|2021-08-03 11:00:20|11676.64|11676.64|11676.02|11676.02|11677.61|11677.61|11676.02|11676.02|0
1627988440000|2021-08-03 11:00:40|11674.43|11674.43|11672.25|11672.25|11674.43|11674.43|11672.25|11672.25|0
1627988480000|2021-08-03 11:01:20|11672.96|11672.96|11672.96|11672.96|11672.96|11672.96|11672.96|11672.96|0
1627988490000|2021-08-03 11:01:30|11673.69|11673.69|11673.69|11673.69|11673.69|11673.69|11673.69|11673.69|0
1627988520000|2021-08-03 11:02:00|11673.21|11673.21|11673.21|11673.21|11673.21|11673.21|11673.21|11673.21|0
1627988540000|2021-08-03 11:02:20|11672.48|11672.48|11672.48|11672.48|11672.48|11672.48|11672.48|11672.48|0
1627988550000|2021-08-03 11:02:30|11671.52|11671.52|11671.52|11671.52|11671.52|11671.52|11671.52|11671.52|0
1627988560000|2021-08-03 11:02:40|11669.93|11669.93|11669.93|11669.93|11669.93|11669.93|11669.93|11669.93|0
1627988580000|2021-08-03 11:03:00|11668.34|11668.34|11666.04|11666.04|11668.34|11668.34|11666.04|11666.04|0
1627988590000|2021-08-03 11:03:10|11665.33|11665.33|11665.33|11665.33|11665.33|11665.33|11665.33|11665.33|0
1627988620000|2021-08-03 11:03:40|11664.6|11664.6|11664.6|11664.6|11664.6|11664.6|11664.6|11664.6|0
1627988630000|2021-08-03 11:03:50|11664.01|11664.01|11664.01|11664.01|11664.01|11664.01|11664.01|11664.01|0
1627988740000|2021-08-03 11:05:40|11664.49|11664.49|11664.49|11664.49|11664.49|11664.49|11664.49|11664.49|0
1627988790000|2021-08-03 11:06:30|11663.03|11663.03|11663.03|11663.03|11663.03|11663.03|11663.03|11663.03|0
1627988840000|2021-08-03 11:07:20|11663.51|11663.51|11663.51|11663.51|11663.51|11663.51|11663.51|11663.51|0
1627988880000|2021-08-03 11:08:00|11664.63|11664.63|11664.15|11664.15|11664.63|11664.63|11664.15|11664.15|0
1627988890000|2021-08-03 11:08:10|11665.61|11665.61|11665.61|11665.61|11665.61|11665.61|11665.61|11665.61|0
1627988900000|2021-08-03 11:08:20|11662.44|11662.44|11662.44|11662.44|11662.44|11662.44|11662.44|11662.44|0
1627988910000|2021-08-03 11:08:30|11663.17|11663.17|11663.17|11663.17|11663.17|11663.17|11663.17|11663.17|0
1627988920000|2021-08-03 11:08:40|11663.9|11663.9|11663.9|11663.9|11663.9|11663.9|11663.9|11663.9|0
1627988930000|2021-08-03 11:08:50|11662.93|11662.93|11664.38|11664.38|11664.38|11664.38|11662.93|11662.93|0
1627988940000|2021-08-03 11:09:00|11665.96|11665.96|11667.55|11667.55|11667.55|11667.55|11665.96|11665.96|0
1627988960000|2021-08-03 11:09:20|11668.28|11668.28|11668.28|11668.28|11668.28|11668.28|11668.28|11668.28|0
1627988980000|2021-08-03 11:09:40|11666.82|11666.82|11666.82|11666.82|11666.82|11666.82|11666.82|11666.82|0
1627989020000|2021-08-03 11:10:20|11666.09|11666.09|11664.5|11664.5|11666.09|11666.09|11664.5|11664.5|0
1627989060000|2021-08-03 11:11:00|11665.23|11665.23|11665.96|11665.96|11665.96|11665.96|11665.23|11665.23|0
1627989080000|2021-08-03 11:11:20|11667.55|11667.55|11667.55|11667.55|11667.55|11667.55|11667.55|11667.55|0
1627989090000|2021-08-03 11:11:30|11668.03|11668.03|11668.03|11668.03|11668.03|11668.03|11668.03|11668.03|0
1627989100000|2021-08-03 11:11:40|11668.76|11668.76|11668.76|11668.76|11668.76|11668.76|11668.76|11668.76|0
1627989120000|2021-08-03 11:12:00|11669.49|11669.49|11669.49|11669.49|11669.49|11669.49|11669.49|11669.49|0
1627989140000|2021-08-03 11:12:20|11671.08|11671.08|11671.08|11671.08|11671.08|11671.08|11671.08|11671.08|0
1627989150000|2021-08-03 11:12:30|11669.49|11669.49|11669.49|11669.49|11669.49|11669.49|11669.49|11669.49|0
1627989160000|2021-08-03 11:12:40|11670.61|11670.61|11670.61|11670.61|11670.61|11670.61|11670.61|11670.61|0
1627989170000|2021-08-03 11:12:50|11671.34|11671.34|11671.34|11671.34|11671.34|11671.34|11671.34|11671.34|0
1627989180000|2021-08-03 11:13:00|11672.07|11672.07|11672.8|11672.8|11672.8|11672.8|11672.07|11672.07|0
1627989190000|2021-08-03 11:13:10|11672.08|11672.08|11672.08|11672.08|11672.08|11672.08|11672.08|11672.08|0
1627989200000|2021-08-03 11:13:20|11673.54|11673.54|11676.05|11676.05|11676.05|11676.05|11673.54|11673.54|0
1627989210000|2021-08-03 11:13:30|11676.64|11676.64|11677.37|11677.37|11677.37|11677.37|11675.91|11675.91|0
1627989220000|2021-08-03 11:13:40|11675.78|11675.78|11675.78|11675.78|11675.78|11675.78|11675.78|11675.78|0
1627989270000|2021-08-03 11:14:30|11674.32|11674.32|11674.32|11674.32|11674.32|11674.32|11674.32|11674.32|0
1627989320000|2021-08-03 11:15:20|11675.05|11675.05|11676.64|11676.64|11676.64|11676.64|11675.05|11675.05|0
1627989350000|2021-08-03 11:15:50|11677.27|11677.27|11677.27|11677.27|11677.27|11677.27|11677.27|11677.27|0
1627989360000|2021-08-03 11:16:00|11678.86|11678.86|11678.86|11678.86|11678.86|11678.86|11678.86|11678.86|0
1627989370000|2021-08-03 11:16:10|11678.13|11678.13|11678.13|11678.13|11678.13|11678.13|11678.13|11678.13|0
1627989380000|2021-08-03 11:16:20|11678.84|11678.84|11678.84|11678.84|11678.84|11678.84|11678.84|11678.84|0
1627989400000|2021-08-03 11:16:40|11679.33|11679.33|11679.33|11679.33|11679.33|11679.33|11679.33|11679.33|0
1627989420000|2021-08-03 11:17:00|11679.81|11679.81|11679.33|11679.33|11679.81|11679.81|11679.33|11679.33|0
1627989430000|2021-08-03 11:17:10|11678.61|11678.61|11678.61|11678.61|11678.61|11678.61|11678.61|11678.61|0
1627989440000|2021-08-03 11:17:20|11679.09|11679.09|11679.09|11679.09|11679.09|11679.09|11679.09|11679.09|0
1627989450000|2021-08-03 11:17:30|11677.97|11677.97|11677.97|11677.97|11677.97|11677.97|11677.97|11677.97|0
1627989470000|2021-08-03 11:17:50|11676.38|11676.38|11674.8|11674.8|11676.38|11676.38|11674.8|11674.8|0
1627989490000|2021-08-03 11:18:10|11673.83|11673.83|11673.12|11673.12|11673.83|11673.83|11673.12|11673.12|0
1627989500000|2021-08-03 11:18:20|11671.53|11671.53|11670.8|11670.8|11671.53|11671.53|11670.8|11670.8|0
1627989510000|2021-08-03 11:18:30|11670.07|11670.07|11670.07|11670.07|11670.07|11670.07|11670.07|11670.07|0
1627989570000|2021-08-03 11:19:30|11666.08|11666.08|11664.47|11664.47|11666.08|11666.08|11664.47|11664.47|0
1627989600000|2021-08-03 11:20:00|11663.35|11663.35|11663.35|11663.35|11663.35|11663.35|11663.35|11663.35|0
1627989620000|2021-08-03 11:20:20|11663.83|11663.83|11663.83|11663.83|11663.83|11663.83|11663.83|11663.83|0
1627989660000|2021-08-03 11:21:00|11664.32|11664.32|11664.32|11664.32|11664.32|11664.32|11664.32|11664.32|0
1627989760000|2021-08-03 11:22:40|11663.83|11663.83|11663.83|11663.83|11663.83|11663.83|11663.83|11663.83|0
1627989780000|2021-08-03 11:23:00|11662.72|11662.72|11662.72|11662.72|11662.72|11662.72|11662.72|11662.72|0
1627989790000|2021-08-03 11:23:10|11662.24|11662.24|11662.24|11662.24|11662.24|11662.24|11662.24|11662.24|0
1627989820000|2021-08-03 11:23:40|11661.53|11661.53|11661.53|11661.53|11661.53|11661.53|11661.53|11661.53|0
1627989850000|2021-08-03 11:24:10|11662.25|11662.25|11662.98|11662.98|11662.98|11662.98|11662.25|11662.25|0
1627989860000|2021-08-03 11:24:20|11664.11|11664.11|11664.11|11664.11|11664.11|11664.11|11664.11|11664.11|0
1627989890000|2021-08-03 11:24:50|11665.69|11665.69|11665.21|11665.21|11665.69|11665.69|11665.21|11665.21|0
1627989940000|2021-08-03 11:25:40|11668.38|11668.38|11669.97|11669.97|11669.97|11669.97|11668.38|11668.38|0
1627989960000|2021-08-03 11:26:00|11671.09|11671.09|11671.09|11671.09|11671.09|11671.09|11671.09|11671.09|0
1627990000000|2021-08-03 11:26:40|11672.05|11672.05|11672.05|11672.05|11672.05|11672.05|11672.05|11672.05|0
1627990020000|2021-08-03 11:27:00|11673.64|11673.64|11673.64|11673.64|11673.64|11673.64|11673.64|11673.64|0
1627990030000|2021-08-03 11:27:10|11674.12|11674.12|11674.12|11674.12|11674.12|11674.12|11674.12|11674.12|0
1627990040000|2021-08-03 11:27:20|11673.64|11673.64|11674.12|11674.12|11674.12|11674.12|11673.64|11673.64|0
1627990050000|2021-08-03 11:27:30|11673.41|11673.41|11673.41|11673.41|11673.41|11673.41|11673.41|11673.41|0
1627990060000|2021-08-03 11:27:40|11673.89|11673.89|11673.89|11673.89|11673.89|11673.89|11673.89|11673.89|0
1627990090000|2021-08-03 11:28:10|11670.72|11670.72|11668.17|11668.17|11670.72|11670.72|11668.17|11668.17|0
1627990100000|2021-08-03 11:28:20|11666.58|11666.58|11665.62|11665.62|11666.58|11666.58|11665.62|11665.62|0
1627990140000|2021-08-03 11:29:00|11664.49|11664.49|11664.49|11664.49|11664.49|11664.49|11664.49|11664.49|0
1627990150000|2021-08-03 11:29:10|11663.37|11663.37|11663.37|11663.37|11663.37|11663.37|11663.37|11663.37|0
1627990190000|2021-08-03 11:29:50|11663.85|11663.85|11663.85|11663.85|11663.85|11663.85|11663.85|11663.85|0
1627990200000|2021-08-03 11:30:00|11662.73|11662.73|11659.09|11659.09|11662.73|11662.73|11659.09|11659.09|0
1627990210000|2021-08-03 11:30:10|11658.36|11658.36|11658.36|11658.36|11658.36|11658.36|11658.36|11658.36|0
1627990270000|2021-08-03 11:31:10|11657.17|11657.17|11657.17|11657.17|11657.17|11657.17|11657.17|11657.17|0
1627990290000|2021-08-03 11:31:30|11656.44|11656.44|11656.44|11656.44|11656.44|11656.44|11656.44|11656.44|0
1627990310000|2021-08-03 11:31:50|11658.03|11658.03|11658.03|11658.03|11658.03|11658.03|11658.03|11658.03|0
1627990350000|2021-08-03 11:32:30|11659.15|11659.15|11658.67|11658.67|11659.15|11659.15|11658.67|11658.67|0
1627990360000|2021-08-03 11:32:40|11659.63|11659.63|11659.63|11659.63|11659.63|11659.63|11659.63|11659.63|0
1627990370000|2021-08-03 11:32:50|11661.22|11661.22|11662.81|11662.81|11662.81|11662.81|11661.22|11661.22|0
1627990390000|2021-08-03 11:33:10|11664.39|11664.39|11664.39|11664.39|11664.39|11664.39|11664.39|11664.39|0
1627990400000|2021-08-03 11:33:20|11665.12|11665.12|11665.12|11665.12|11665.12|11665.12|11665.12|11665.12|0
1627990420000|2021-08-03 11:33:40|11664.64|11664.64|11664.64|11664.64|11664.64|11664.64|11664.64|11664.64|0
1627990460000|2021-08-03 11:34:20|11663.18|11663.18|11663.18|11663.18|11663.18|11663.18|11663.18|11663.18|0
1627990480000|2021-08-03 11:34:40|11663.77|11663.77|11663.77|11663.77|11663.77|11663.77|11663.77|11663.77|0
1627990510000|2021-08-03 11:35:10|11665.23|11665.23|11665.23|11665.23|11665.23|11665.23|11665.23|11665.23|0
1627990590000|2021-08-03 11:36:30|11666.02|11666.02|11666.82|11666.82|11666.82|11666.82|11666.02|11666.02|0
1627990610000|2021-08-03 11:36:50|11666.09|11666.09|11666.09|11666.09|11666.09|11666.09|11666.09|11666.09|0
1627990630000|2021-08-03 11:37:10|11665.6|11665.6|11665.6|11665.6|11665.6|11665.6|11665.6|11665.6|0
1627990650000|2021-08-03 11:37:30|11664.02|11664.02|11664.02|11664.02|11664.02|11664.02|11664.02|11664.02|0
1627990670000|2021-08-03 11:37:50|11664.75|11664.75|11665.48|11665.48|11665.48|11665.48|11664.75|11664.75|0
1627990720000|2021-08-03 11:38:40|11664.68|11664.68|11663.89|11663.89|11664.68|11664.68|11663.89|11663.89|0
1627990730000|2021-08-03 11:38:50|11665.48|11665.48|11666.27|11666.27|11667.06|11667.06|11665.48|11665.48|0
1627990740000|2021-08-03 11:39:00|11665.48|11665.48|11665.48|11665.48|11665.48|11665.48|11665.48|11665.48|0
1627990750000|2021-08-03 11:39:10|11663.89|11663.89|11664.68|11664.68|11664.68|11664.68|11663.89|11663.89|0
1627990760000|2021-08-03 11:39:20|11663.89|11663.89|11662.31|11662.31|11663.89|11663.89|11662.31|11662.31|0
1627990770000|2021-08-03 11:39:30|11662.9|11662.9|11662.9|11662.9|11662.9|11662.9|11662.9|11662.9|0
1627990790000|2021-08-03 11:39:50|11661.31|11661.31|11661.31|11661.31|11661.31|11661.31|11661.31|11661.31|0
1627990810000|2021-08-03 11:40:10|11664.48|11664.48|11664.48|11664.48|11664.48|11664.48|11664.48|11664.48|0
1627990830000|2021-08-03 11:40:30|11664|11664|11663.52|11663.52|11664|11664|11663.52|11663.52|0
1627990840000|2021-08-03 11:40:40|11662.4|11662.4|11662.4|11662.4|11662.4|11662.4|11662.4|11662.4|0
1627990850000|2021-08-03 11:40:50|11662.88|11662.88|11662.88|11662.88|11662.88|11662.88|11662.88|11662.88|0
1627990890000|2021-08-03 11:41:30|11663.61|11663.61|11661.76|11661.76|11663.61|11663.61|11661.76|11661.76|0
1627990910000|2021-08-03 11:41:50|11663.34|11663.34|11663.34|11663.34|11663.34|11663.34|11663.34|11663.34|0
1627990920000|2021-08-03 11:42:00|11663.83|11663.83|11664.56|11664.56|11664.56|11664.56|11663.83|11663.83|0
1627990940000|2021-08-03 11:42:20|11665.52|11665.52|11667.59|11667.59|11667.59|11667.59|11665.52|11665.52|0
1627991050000|2021-08-03 11:44:10|11669.17|11669.17|11669.17|11669.17|11669.17|11669.17|11669.17|11669.17|0
1627991080000|2021-08-03 11:44:40|11670.76|11670.76|11670.76|11670.76|11670.76|11670.76|11670.76|11670.76|0
1627991110000|2021-08-03 11:45:10|11672.35|11672.35|11670.76|11670.76|11672.35|11672.35|11670.76|11670.76|0
1627991150000|2021-08-03 11:45:50|11671.87|11671.87|11671.87|11671.87|11671.87|11671.87|11671.87|11671.87|0
1627991180000|2021-08-03 11:46:20|11673.46|11673.46|11673.46|11673.46|11673.46|11673.46|11673.46|11673.46|0
1627991190000|2021-08-03 11:46:30|11674.17|11674.17|11674.17|11674.17|11674.17|11674.17|11674.17|11674.17|0
1627991200000|2021-08-03 11:46:40|11672.59|11672.59|11673.3|11673.3|11673.3|11673.3|11672.59|11672.59|0
1627991230000|2021-08-03 11:47:10|11672.82|11672.82|11672.82|11672.82|11672.82|11672.82|11672.82|11672.82|0
1627991260000|2021-08-03 11:47:40|11669.65|11669.65|11668.06|11668.06|11669.65|11669.65|11668.06|11668.06|0
1627991280000|2021-08-03 11:48:00|11668.78|11668.78|11668.78|11668.78|11668.78|11668.78|11668.78|11668.78|0
1627991290000|2021-08-03 11:48:10|11670.36|11670.36|11671.95|11671.95|11671.95|11671.95|11670.36|11670.36|0
1627991310000|2021-08-03 11:48:30|11673.54|11673.54|11672.82|11672.82|11673.54|11673.54|11672.82|11672.82|0
1627991340000|2021-08-03 11:49:00|11673.3|11673.3|11673.3|11673.3|11673.3|11673.3|11673.3|11673.3|0
1627991390000|2021-08-03 11:49:50|11673.78|11673.78|11673.78|11673.78|11673.78|11673.78|11673.78|11673.78|0
1627991410000|2021-08-03 11:50:10|11674.91|11674.91|11674.91|11674.91|11674.91|11674.91|11674.91|11674.91|0
1627991420000|2021-08-03 11:50:20|11675.64|11675.64|11675.64|11675.64|11675.64|11675.64|11675.64|11675.64|0
1627991430000|2021-08-03 11:50:30|11676.12|11676.12|11676.6|11676.6|11676.6|11676.6|11676.12|11676.12|0
1627991470000|2021-08-03 11:51:10|11678.19|11678.19|11678.92|11678.92|11678.92|11678.92|11678.19|11678.19|0
1627991490000|2021-08-03 11:51:30|11679.65|11679.65|11679.65|11679.65|11679.65|11679.65|11679.65|11679.65|0
1627991500000|2021-08-03 11:51:40|11681.23|11681.23|11681.23|11681.23|11681.23|11681.23|11681.23|11681.23|0
1627991530000|2021-08-03 11:52:10|11681.71|11681.71|11682.2|11682.2|11682.2|11682.2|11681.71|11681.71|0
1627991550000|2021-08-03 11:52:30|11682.93|11682.93|11682.93|11682.93|11682.93|11682.93|11682.93|11682.93|0
1627991560000|2021-08-03 11:52:40|11682.2|11682.2|11683.65|11683.65|11683.65|11683.65|11682.2|11682.2|0
1627991600000|2021-08-03 11:53:20|11684.62|11684.62|11685.58|11685.58|11685.58|11685.58|11684.62|11684.62|0
1627991610000|2021-08-03 11:53:30|11687.17|11687.17|11687.17|11687.17|11687.17|11687.17|11687.17|11687.17|0
1627991620000|2021-08-03 11:53:40|11688.29|11688.29|11689.02|11689.02|11689.02|11689.02|11688.29|11688.29|0
1627991670000|2021-08-03 11:54:30|11690.14|11690.14|11690.14|11690.14|11690.14|11690.14|11690.14|11690.14|0
1627991680000|2021-08-03 11:54:40|11688.56|11688.56|11688.56|11688.56|11688.56|11688.56|11688.56|11688.56|0
1627991690000|2021-08-03 11:54:50|11689.15|11689.15|11689.15|11689.15|11689.15|11689.15|11689.15|11689.15|0
1627991710000|2021-08-03 11:55:10|11690.73|11690.73|11690.73|11690.73|11690.73|11690.73|11690.73|11690.73|0
1627991730000|2021-08-03 11:55:30|11691.22|11691.22|11691.22|11691.22|11691.22|11691.22|11691.22|11691.22|0
1627991780000|2021-08-03 11:56:20|11690.49|11690.49|11690.49|11690.49|11690.49|11690.49|11690.49|11690.49|0
1627991790000|2021-08-03 11:56:30|11689.76|11689.76|11689.76|11689.76|11689.76|11689.76|11689.76|11689.76|0
1627991810000|2021-08-03 11:56:50|11690.47|11690.47|11690.47|11690.47|11690.47|11690.47|11690.47|11690.47|0
1627991820000|2021-08-03 11:57:00|11690.95|11690.95|11691.68|11691.68|11691.68|11691.68|11690.95|11690.95|0
1627991830000|2021-08-03 11:57:10|11690.56|11690.56|11690.56|11690.56|11690.56|11690.56|11690.56|11690.56|0
1627991850000|2021-08-03 11:57:30|11689.83|11689.83|11689.83|11689.83|11689.83|11689.83|11689.83|11689.83|0
1627991860000|2021-08-03 11:57:40|11690.56|11690.56|11690.56|11690.56|11690.56|11690.56|11690.56|11690.56|0
1627991870000|2021-08-03 11:57:50|11691.28|11691.28|11691.28|11691.28|11691.28|11691.28|11691.28|11691.28|0
1627991950000|2021-08-03 11:59:10|11692.86|11692.86|11692.86|11692.86|11692.86|11692.86|11692.86|11692.86|0
1627991990000|2021-08-03 11:59:50|11694.45|11694.45|11694.93|11694.93|11694.93|11694.93|11694.45|11694.45|0
1627992000000|2021-08-03 12:00:00|11696.52|11696.52|11689.44|11689.44|11696.52|11696.52|11689.44|11689.44|0
1627992010000|2021-08-03 12:00:10|11688.71|11688.71|11687.99|11687.99|11688.71|11688.71|11687.99|11687.99|0
1627992070000|2021-08-03 12:01:10|11688.71|11688.71|11688.71|11688.71|11688.71|11688.71|11688.71|11688.71|0
1627992100000|2021-08-03 12:01:40|11687.75|11687.75|11687.27|11687.27|11687.75|11687.75|11687.27|11687.27|0
1627992110000|2021-08-03 12:01:50|11687.75|11687.75|11687.75|11687.75|11687.75|11687.75|11687.75|11687.75|0
1627992140000|2021-08-03 12:02:20|11688.23|11688.23|11688.96|11688.96|11688.96|11688.96|11688.23|11688.23|0
1627992150000|2021-08-03 12:02:30|11689.44|11689.44|11689.44|11689.44|11689.44|11689.44|11689.44|11689.44|0
1627992160000|2021-08-03 12:02:40|11691.03|11691.03|11691.03|11691.03|11691.03|11691.03|11691.03|11691.03|0
1627992170000|2021-08-03 12:02:50|11692.15|11692.15|11692.15|11692.15|11692.15|11692.15|11692.15|11692.15|0
1627992210000|2021-08-03 12:03:30|11693.61|11693.61|11693.61|11693.61|11693.61|11693.61|11693.61|11693.61|0
1627992220000|2021-08-03 12:03:40|11695.07|11695.07|11695.07|11695.07|11695.07|11695.07|11695.07|11695.07|0
1627992230000|2021-08-03 12:03:50|11695.55|11695.55|11694.48|11694.48|11696.67|11696.67|11694.48|11694.48|0
1627992260000|2021-08-03 12:04:20|11694|11694|11694|11694|11694|11694|11694|11694|0
1627992270000|2021-08-03 12:04:30|11694.59|11694.59|11696.18|11696.18|11696.18|11696.18|11694.59|11694.59|0
1627992320000|2021-08-03 12:05:20|11696.66|11696.66|11696.66|11696.66|11696.66|11696.66|11696.66|11696.66|0
1627992330000|2021-08-03 12:05:30|11695.08|11695.08|11695.08|11695.08|11695.08|11695.08|11695.08|11695.08|0
1627992390000|2021-08-03 12:06:30|11694.48|11694.48|11694.48|11694.48|11694.48|11694.48|11694.48|11694.48|0
1627992420000|2021-08-03 12:07:00|11695.21|11695.21|11695.21|11695.21|11695.21|11695.21|11695.21|11695.21|0
1627992430000|2021-08-03 12:07:10|11695.81|11695.81|11695.81|11695.81|11695.81|11695.81|11695.81|11695.81|0
1627992480000|2021-08-03 12:08:00|11696.93|11696.93|11696.44|11696.44|11696.93|11696.93|11696.44|11696.44|0
1627992530000|2021-08-03 12:08:50|11694.86|11694.86|11694.86|11694.86|11694.86|11694.86|11694.86|11694.86|0
1627992570000|2021-08-03 12:09:30|11693.27|11693.27|11693.27|11693.27|11693.27|11693.27|11693.27|11693.27|0
1627992620000|2021-08-03 12:10:20|11691.13|11691.13|11691.84|11691.84|11691.84|11691.84|11691.13|11691.13|0
1627992630000|2021-08-03 12:10:30|11690.88|11690.88|11690.88|11690.88|11690.88|11690.88|11690.88|11690.88|0
1627992680000|2021-08-03 12:11:20|11690.15|11690.15|11689.42|11689.42|11690.15|11690.15|11689.42|11689.42|0
1627992690000|2021-08-03 12:11:30|11687.83|11687.83|11687.83|11687.83|11687.83|11687.83|11687.83|11687.83|0
1627992720000|2021-08-03 12:12:00|11689.42|11689.42|11690.15|11690.15|11690.15|11690.15|11689.42|11689.42|0
1627992730000|2021-08-03 12:12:10|11689.42|11689.42|11688.94|11688.94|11689.42|11689.42|11688.94|11688.94|0
1627992780000|2021-08-03 12:13:00|11690.06|11690.06|11690.06|11690.06|11690.06|11690.06|11690.06|11690.06|0
1627992810000|2021-08-03 12:13:30|11691.49|11691.49|11691.49|11691.49|11691.49|11691.49|11691.49|11691.49|0
1627992820000|2021-08-03 12:13:40|11691.97|11691.97|11695.41|11695.41|11695.41|11695.41|11691.97|11691.97|0
1627992840000|2021-08-03 12:14:00|11693.95|11693.95|11693.95|11693.95|11693.95|11693.95|11693.95|11693.95|0
1627992860000|2021-08-03 12:14:20|11693.22|11693.22|11693.95|11693.95|11693.95|11693.95|11693.22|11693.22|0
1627992930000|2021-08-03 12:15:30|11694.68|11694.68|11694.68|11694.68|11694.68|11694.68|11694.68|11694.68|0
1627992940000|2021-08-03 12:15:40|11695.8|11695.8|11695.07|11695.07|11695.8|11695.8|11695.07|11695.07|0
1627992960000|2021-08-03 12:16:00|11696.19|11696.19|11696.19|11696.19|11696.19|11696.19|11696.19|11696.19|0
1627992980000|2021-08-03 12:16:20|11695.71|11695.71|11695.71|11695.71|11695.71|11695.71|11695.71|11695.71|0
1627993000000|2021-08-03 12:16:40|11694.59|11694.59|11694.59|11694.59|11694.59|11694.59|11694.59|11694.59|0
1627993030000|2021-08-03 12:17:10|11694.1|11694.1|11694.1|11694.1|11694.1|11694.1|11694.1|11694.1|0
1627993040000|2021-08-03 12:17:20|11694.83|11694.83|11694.83|11694.83|11694.83|11694.83|11694.83|11694.83|0
1627993070000|2021-08-03 12:17:50|11693.71|11693.71|11693.71|11693.71|11693.71|11693.71|11693.71|11693.71|0
1627993090000|2021-08-03 12:18:10|11694.43|11694.43|11694.43|11694.43|11694.43|11694.43|11694.43|11694.43|0
1627993100000|2021-08-03 12:18:20|11693.7|11693.7|11693.7|11693.7|11693.7|11693.7|11693.7|11693.7|0
1627993110000|2021-08-03 12:18:30|11692.98|11692.98|11691.55|11691.55|11692.98|11692.98|11691.55|11691.55|0
1627993120000|2021-08-03 12:18:40|11690.43|11690.43|11690.43|11690.43|11690.43|11690.43|11690.43|11690.43|0
1627993130000|2021-08-03 12:18:50|11689.95|11689.95|11689.95|11689.95|11689.95|11689.95|11689.95|11689.95|0
1627993180000|2021-08-03 12:19:40|11688.36|11688.36|11691.54|11691.54|11691.54|11691.54|11688.36|11688.36|0
1627993190000|2021-08-03 12:19:50|11690.81|11690.81|11690.81|11690.81|11690.81|11690.81|11690.81|11690.81|0
1627993200000|2021-08-03 12:20:00|11690.21|11690.21|11690.21|11690.21|11690.21|11690.21|11690.21|11690.21|0
1627993210000|2021-08-03 12:20:10|11688.63|11688.63|11688.63|11688.63|11688.63|11688.63|11688.63|11688.63|0
1627993220000|2021-08-03 12:20:20|11689.22|11689.22|11686.65|11686.65|11689.22|11689.22|11686.65|11686.65|0
1627993230000|2021-08-03 12:20:30|11686.17|11686.17|11686.17|11686.17|11686.17|11686.17|11686.17|11686.17|0
1627993250000|2021-08-03 12:20:50|11687.29|11687.29|11687.29|11687.29|11687.29|11687.29|11687.29|11687.29|0
1627993260000|2021-08-03 12:21:00|11688.02|11688.02|11688.02|11688.02|11688.02|11688.02|11688.02|11688.02|0
1627993280000|2021-08-03 12:21:20|11689.48|11689.48|11689.48|11689.48|11689.48|11689.48|11689.48|11689.48|0
1627993290000|2021-08-03 12:21:30|11689.96|11689.96|11690.45|11690.45|11690.45|11690.45|11689.96|11689.96|0
1627993300000|2021-08-03 12:21:40|11691.57|11691.57|11691.57|11691.57|11691.57|11691.57|11691.57|11691.57|0
1627993340000|2021-08-03 12:22:20|11691.08|11691.08|11691.08|11691.08|11691.08|11691.08|11691.08|11691.08|0
1627993380000|2021-08-03 12:23:00|11690.6|11690.6|11690.6|11690.6|11690.6|11690.6|11690.6|11690.6|0
1627993390000|2021-08-03 12:23:10|11691.33|11691.33|11691.33|11691.33|11692.06|11692.06|11691.33|11691.33|0
1627993400000|2021-08-03 12:23:20|11692.45|11692.45|11692.45|11692.45|11692.45|11692.45|11692.45|11692.45|0
1627993410000|2021-08-03 12:23:30|11692.94|11692.94|11692.94|11692.94|11692.94|11692.94|11692.94|11692.94|0
1627993420000|2021-08-03 12:23:40|11694.52|11694.52|11694.52|11694.52|11694.52|11694.52|11694.52|11694.52|0
1627993430000|2021-08-03 12:23:50|11693.79|11693.79|11693.79|11693.79|11693.79|11693.79|11693.79|11693.79|0
1627993460000|2021-08-03 12:24:20|11692.21|11692.21|11692.21|11692.21|11692.21|11692.21|11692.21|11692.21|0
1627993470000|2021-08-03 12:24:30|11692.94|11692.94|11692.21|11692.21|11692.94|11692.94|11692.21|11692.21|0
1627993480000|2021-08-03 12:24:40|11691.48|11691.48|11691.48|11691.48|11691.48|11691.48|11691.48|11691.48|0
1627993500000|2021-08-03 12:25:00|11692.94|11692.94|11692.94|11692.94|11692.94|11692.94|11692.94|11692.94|0
1627993510000|2021-08-03 12:25:10|11694.06|11694.06|11694.06|11694.06|11694.06|11694.06|11694.06|11694.06|0
1627993520000|2021-08-03 12:25:20|11695.52|11695.52|11697.69|11697.69|11697.69|11697.69|11694.79|11694.79|0
1627993530000|2021-08-03 12:25:30|11699.28|11699.28|11698.79|11698.79|11699.28|11699.28|11698.79|11698.79|0
1627993540000|2021-08-03 12:25:40|11699.28|11699.28|11699.28|11699.28|11699.28|11699.28|11699.28|11699.28|0
1627993560000|2021-08-03 12:26:00|11700.74|11700.74|11699.28|11699.28|11700.74|11700.74|11699.28|11699.28|0
1627993570000|2021-08-03 12:26:10|11699.76|11699.76|11698.17|11698.17|11699.76|11699.76|11698.17|11698.17|0
1627993600000|2021-08-03 12:26:40|11697.44|11697.44|11695.25|11695.25|11697.44|11697.44|11695.25|11695.25|0
1627993610000|2021-08-03 12:26:50|11694.54|11694.54|11694.54|11694.54|11694.54|11694.54|11694.54|11694.54|0
1627993630000|2021-08-03 12:27:10|11696|11696|11696.73|11696.73|11696.73|11696.73|11696|11696|0
1627993640000|2021-08-03 12:27:20|11695.61|11695.61|11694.88|11694.88|11696.34|11696.34|11694.88|11694.88|0
1627993660000|2021-08-03 12:27:40|11694.15|11694.15|11694.15|11694.15|11694.15|11694.15|11694.15|11694.15|0
1627993670000|2021-08-03 12:27:50|11693.42|11693.42|11693.42|11693.42|11693.42|11693.42|11693.42|11693.42|0
1627993740000|2021-08-03 12:29:00|11691.83|11691.83|11689.75|11689.75|11691.83|11691.83|11689.75|11689.75|0
1627993750000|2021-08-03 12:29:10|11688.16|11688.16|11688.16|11688.16|11688.16|11688.16|11688.16|11688.16|0
1627993760000|2021-08-03 12:29:20|11687.53|11687.53|11685.94|11685.94|11687.53|11687.53|11685.94|11685.94|0
1627993770000|2021-08-03 12:29:30|11686.67|11686.67|11686.67|11686.67|11686.67|11686.67|11686.67|11686.67|0
1627993800000|2021-08-03 12:30:00|11687.64|11687.64|11687.64|11687.64|11687.64|11687.64|11687.64|11687.64|0
1627993810000|2021-08-03 12:30:10|11687.15|11687.15|11687.15|11687.15|11687.15|11687.15|11687.15|11687.15|0
1627993860000|2021-08-03 12:31:00|11686.42|11686.42|11688.01|11688.01|11688.01|11688.01|11686.42|11686.42|0
1627993870000|2021-08-03 12:31:10|11687.53|11687.53|11687.53|11687.53|11687.53|11687.53|11687.53|11687.53|0
1627993900000|2021-08-03 12:31:40|11689.11|11689.11|11691.05|11691.05|11691.05|11691.05|11689.11|11689.11|0
1627993960000|2021-08-03 12:32:40|11692.64|11692.64|11692.64|11692.64|11692.64|11692.64|11692.64|11692.64|0
1627993970000|2021-08-03 12:32:50|11693.12|11693.12|11693.12|11693.12|11694.24|11694.24|11693.12|11693.12|0
1627993990000|2021-08-03 12:33:10|11693.85|11693.85|11693.85|11693.85|11693.85|11693.85|11693.85|11693.85|0
1627994000000|2021-08-03 12:33:20|11694.58|11694.58|11694.58|11694.58|11694.58|11694.58|11694.58|11694.58|0
1627994020000|2021-08-03 12:33:40|11693.85|11693.85|11693.85|11693.85|11693.85|11693.85|11693.85|11693.85|0
1627994090000|2021-08-03 12:34:50|11693.37|11693.37|11693.37|11693.37|11693.37|11693.37|11693.37|11693.37|0
1627994110000|2021-08-03 12:35:10|11694.96|11694.96|11692.25|11692.25|11694.96|11694.96|11692.25|11692.25|0
1627994220000|2021-08-03 12:37:00|11691.52|11691.52|11690.06|11690.06|11691.52|11691.52|11690.06|11690.06|0
1627994240000|2021-08-03 12:37:20|11689.58|11689.58|11686.41|11686.41|11689.58|11689.58|11686.41|11686.41|0
1627994260000|2021-08-03 12:37:40|11687.53|11687.53|11687.53|11687.53|11687.53|11687.53|11687.53|11687.53|0
1627994270000|2021-08-03 12:37:50|11686.8|11686.8|11686.8|11686.8|11686.8|11686.8|11686.8|11686.8|0
1627994300000|2021-08-03 12:38:20|11688.38|11688.38|11688.38|11688.38|11688.38|11688.38|11688.38|11688.38|0
1627994310000|2021-08-03 12:38:30|11689.11|11689.11|11689.11|11689.11|11689.11|11689.11|11689.11|11689.11|0
1627994320000|2021-08-03 12:38:40|11689.84|11689.84|11689.11|11689.11|11689.84|11689.84|11689.11|11689.11|0
1627994350000|2021-08-03 12:39:10|11688.38|11688.38|11687.17|11687.17|11688.38|11688.38|11687.17|11687.17|0
1627994410000|2021-08-03 12:40:10|11686.69|11686.69|11686.69|11686.69|11686.69|11686.69|11686.69|11686.69|0
1627994440000|2021-08-03 12:40:40|11687.41|11687.41|11686.92|11686.92|11687.41|11687.41|11686.92|11686.92|0
1627994450000|2021-08-03 12:40:50|11686.19|11686.19|11686.19|11686.19|11686.19|11686.19|11686.19|11686.19|0
1627994470000|2021-08-03 12:41:10|11687.31|11687.31|11687.31|11687.31|11687.31|11687.31|11687.31|11687.31|0
1627994480000|2021-08-03 12:41:20|11686.59|11686.59|11686.59|11686.59|11686.59|11686.59|11686.59|11686.59|0
1627994510000|2021-08-03 12:41:50|11685.13|11685.13|11685.13|11685.13|11685.13|11685.13|11685.13|11685.13|0
1627994520000|2021-08-03 12:42:00|11684.53|11684.53|11684.53|11684.53|11684.53|11684.53|11684.53|11684.53|0
1627994600000|2021-08-03 12:43:20|11684.05|11684.05|11684.05|11684.05|11684.05|11684.05|11684.05|11684.05|0
1627994610000|2021-08-03 12:43:30|11683.32|11683.32|11685.51|11685.51|11685.51|11685.51|11683.32|11683.32|0
1627994700000|2021-08-03 12:45:00|11684.39|11684.39|11684.39|11684.39|11684.39|11684.39|11684.39|11684.39|0
1627994710000|2021-08-03 12:45:10|11682.8|11682.8|11682.21|11682.21|11682.8|11682.8|11682.21|11682.21|0
1627994720000|2021-08-03 12:45:20|11681.48|11681.48|11681.48|11681.48|11681.48|11681.48|11681.48|11681.48|0
1627994770000|2021-08-03 12:46:10|11681.97|11681.97|11681.97|11681.97|11681.97|11681.97|11681.97|11681.97|0
1627994800000|2021-08-03 12:46:40|11682.7|11682.7|11682.7|11682.7|11682.7|11682.7|11682.7|11682.7|0
1627994810000|2021-08-03 12:46:50|11684.28|11684.28|11684.28|11684.28|11684.28|11684.28|11684.28|11684.28|0
1627994820000|2021-08-03 12:47:00|11685.87|11685.87|11685.87|11685.87|11685.87|11685.87|11685.87|11685.87|0
1627994830000|2021-08-03 12:47:10|11686.83|11686.83|11686.83|11686.83|11686.83|11686.83|11686.83|11686.83|0
1627994840000|2021-08-03 12:47:20|11685.25|11685.25|11685.25|11685.25|11685.25|11685.25|11685.25|11685.25|0
1627994850000|2021-08-03 12:47:30|11685.98|11685.98|11686.7|11686.7|11686.7|11686.7|11685.98|11685.98|0
1627994860000|2021-08-03 12:47:40|11685.98|11685.98|11685.25|11685.25|11685.98|11685.98|11685.25|11685.25|0
1627994890000|2021-08-03 12:48:10|11685.73|11685.73|11685.73|11685.73|11685.73|11685.73|11685.73|11685.73|0
1627994900000|2021-08-03 12:48:20|11686.21|11686.21|11686.21|11686.21|11686.21|11686.21|11686.21|11686.21|0
1627994960000|2021-08-03 12:49:20|11685.73|11685.73|11685.73|11685.73|11685.73|11685.73|11685.73|11685.73|0
1627994970000|2021-08-03 12:49:30|11687.31|11687.31|11688.04|11688.04|11688.04|11688.04|11687.31|11687.31|0
1627994980000|2021-08-03 12:49:40|11689.16|11689.16|11689.16|11689.16|11689.16|11689.16|11689.16|11689.16|0
1627995080000|2021-08-03 12:51:20|11689.89|11689.89|11692.08|11692.08|11692.08|11692.08|11689.89|11689.89|0
1627995100000|2021-08-03 12:51:40|11690.62|11690.62|11689.89|11689.89|11690.62|11690.62|11689.89|11689.89|0
1627995120000|2021-08-03 12:52:00|11689.16|11689.16|11689.16|11689.16|11689.16|11689.16|11689.16|11689.16|0
1627995150000|2021-08-03 12:52:30|11688.44|11688.44|11688.44|11688.44|11688.44|11688.44|11688.44|11688.44|0
1627995160000|2021-08-03 12:52:40|11689.56|11689.56|11689.56|11689.56|11689.56|11689.56|11689.56|11689.56|0
1627995200000|2021-08-03 12:53:20|11691.49|11691.49|11692.84|11692.84|11692.84|11692.84|11690.04|11690.04|0
1627995210000|2021-08-03 12:53:30|11694.28|11694.28|11695.73|11695.73|11695.73|11695.73|11694.28|11694.28|0
1627995240000|2021-08-03 12:54:00|11696.32|11696.32|11695.84|11695.84|11696.32|11696.32|11695.84|11695.84|0
1627995260000|2021-08-03 12:54:20|11696.96|11696.96|11696.96|11696.96|11696.96|11696.96|11696.96|11696.96|0
1627995290000|2021-08-03 12:54:50|11696.23|11696.23|11696.23|11696.23|11696.23|11696.23|11696.23|11696.23|0
1627995340000|2021-08-03 12:55:40|11696.71|11696.71|11696.71|11696.71|11696.71|11696.71|11696.71|11696.71|0
1627995360000|2021-08-03 12:56:00|11695.98|11695.98|11695.25|11695.25|11695.98|11695.98|11695.25|11695.25|0
1627995370000|2021-08-03 12:56:10|11696.22|11696.22|11699.11|11699.11|11699.11|11699.11|11696.22|11696.22|0
1627995380000|2021-08-03 12:56:20|11698.63|11698.63|11698.15|11698.15|11698.63|11698.63|11698.15|11698.15|0
1627995390000|2021-08-03 12:56:30|11697.66|11697.66|11697.18|11697.18|11697.66|11697.66|11697.18|11697.18|0
1627995410000|2021-08-03 12:56:50|11697.66|11697.66|11697.66|11697.66|11697.66|11697.66|11697.66|11697.66|0
1627995420000|2021-08-03 12:57:00|11698.39|11698.39|11698.39|11698.39|11698.39|11698.39|11698.39|11698.39|0
1627995460000|2021-08-03 12:57:40|11701.57|11701.57|11701.57|11701.57|11701.57|11701.57|11701.57|11701.57|0
1627995490000|2021-08-03 12:58:10|11700.11|11700.11|11697.19|11697.19|11700.11|11700.11|11697.19|11697.19|0
1627995500000|2021-08-03 12:58:20|11698.15|11698.15|11698.15|11698.15|11698.15|11698.15|11698.15|11698.15|0
1627995560000|2021-08-03 12:59:20|11698.87|11698.87|11697.28|11697.28|11698.87|11698.87|11697.28|11697.28|0
1627995600000|2021-08-03 13:00:00|11695.7|11695.7|11692.54|11692.54|11695.7|11695.7|11692.54|11692.54|0
1627995620000|2021-08-03 13:00:20|11691.81|11691.81|11691.81|11691.81|11691.81|11691.81|11691.81|11691.81|0
1627995630000|2021-08-03 13:00:30|11693.4|11693.4|11693.4|11693.4|11693.4|11693.4|11693.4|11693.4|0
1627995640000|2021-08-03 13:00:40|11694.13|11694.13|11694.86|11694.86|11694.86|11694.86|11694.13|11694.13|0
1627995670000|2021-08-03 13:01:10|11696.32|11696.32|11696.32|11696.32|11696.32|11696.32|11696.32|11696.32|0
1627995680000|2021-08-03 13:01:20|11697.9|11697.9|11697.9|11697.9|11697.9|11697.9|11697.9|11697.9|0
1627995690000|2021-08-03 13:01:30|11698.63|11698.63|11698.63|11698.63|11698.63|11698.63|11698.63|11698.63|0
1627995700000|2021-08-03 13:01:40|11697.9|11697.9|11697.9|11697.9|11697.9|11697.9|11697.9|11697.9|0
1627995710000|2021-08-03 13:01:50|11697.42|11697.42|11697.42|11697.42|11697.42|11697.42|11696.79|11696.79|0
1627995720000|2021-08-03 13:02:00|11696.69|11696.69|11696.69|11696.69|11696.69|11696.69|11696.69|11696.69|0
1627995740000|2021-08-03 13:02:20|11697.33|11697.33|11697.96|11697.96|11697.96|11697.96|11697.33|11697.33|0
1627995760000|2021-08-03 13:02:40|11696.99|11696.99|11696.99|11696.99|11696.99|11696.99|11696.99|11696.99|0
1627995770000|2021-08-03 13:02:50|11697.72|11697.72|11697.72|11697.72|11697.72|11697.72|11697.72|11697.72|0
1627995780000|2021-08-03 13:03:00|11698.45|11698.45|11698.45|11698.45|11698.45|11698.45|11698.45|11698.45|0
1627995810000|2021-08-03 13:03:30|11700.04|11700.04|11700.04|11700.04|11700.04|11700.04|11700.04|11700.04|0
1627995820000|2021-08-03 13:03:40|11700.77|11700.77|11698.58|11698.58|11700.77|11700.77|11698.58|11698.58|0
1627995840000|2021-08-03 13:04:00|11698.1|11698.1|11697.51|11697.51|11698.1|11698.1|11697.51|11697.51|0
1627995880000|2021-08-03 13:04:40|11699.69|11699.69|11701.15|11701.15|11701.15|11701.15|11699.69|11699.69|0
1627995890000|2021-08-03 13:04:50|11700.42|11700.42|11700.42|11700.42|11700.42|11700.42|11700.42|11700.42|0
1627995900000|2021-08-03 13:05:00|11701.54|11701.54|11701.54|11701.54|11701.54|11701.54|11701.54|11701.54|0
1627995910000|2021-08-03 13:05:10|11700.81|11700.81|11700.08|11700.08|11700.81|11700.81|11700.08|11700.08|0
1627995920000|2021-08-03 13:05:20|11698.49|11698.49|11696.17|11696.17|11698.49|11698.49|11696.17|11696.17|0
1627996000000|2021-08-03 13:06:40|11695.69|11695.69|11695.69|11695.69|11695.69|11695.69|11695.69|11695.69|0
1627996010000|2021-08-03 13:06:50|11697.15|11697.15|11697.15|11697.15|11697.15|11697.15|11697.15|11697.15|0
1627996020000|2021-08-03 13:07:00|11694.96|11694.96|11694.96|11694.96|11694.96|11694.96|11694.96|11694.96|0
1627996050000|2021-08-03 13:07:30|11696.42|11696.42|11697.15|11697.15|11697.15|11697.15|11696.42|11696.42|0
1627996060000|2021-08-03 13:07:40|11696.67|11696.67|11696.67|11696.67|11696.67|11696.67|11696.67|11696.67|0
1627996070000|2021-08-03 13:07:50|11697.63|11697.63|11697.63|11697.63|11697.63|11697.63|11697.63|11697.63|0
1627996110000|2021-08-03 13:08:30|11698.6|11698.6|11698.12|11698.12|11698.6|11698.6|11698.12|11698.12|0
1627996170000|2021-08-03 13:09:30|11696.99|11696.99|11696.99|11696.99|11696.99|11696.99|11696.99|11696.99|0
1627996180000|2021-08-03 13:09:40|11695.87|11695.87|11694.75|11694.75|11695.87|11695.87|11694.75|11694.75|0
1627996200000|2021-08-03 13:10:00|11694.02|11694.02|11694.02|11694.02|11694.02|11694.02|11694.02|11694.02|0
1627996210000|2021-08-03 13:10:10|11694.75|11694.75|11697.92|11697.92|11697.92|11697.92|11694.75|11694.75|0
1627996260000|2021-08-03 13:11:00|11697.19|11697.19|11698.63|11698.63|11698.63|11698.63|11695|11695|0
1627996270000|2021-08-03 13:11:10|11700.53|11700.53|11700.53|11700.53|11700.53|11700.53|11700.53|11700.53|0
1627996330000|2021-08-03 13:12:10|11701.8|11701.8|11701.8|11701.8|11701.8|11701.8|11701.8|11701.8|0
1627996340000|2021-08-03 13:12:20|11700.53|11700.53|11700.53|11700.53|11700.53|11700.53|11700.53|11700.53|0
1627996420000|2021-08-03 13:13:40|11699.41|11699.41|11697.95|11697.95|11699.41|11699.41|11697.95|11697.95|0
1627996430000|2021-08-03 13:13:50|11697.47|11697.47|11697.47|11697.47|11697.47|11697.47|11697.47|11697.47|0
1627996470000|2021-08-03 13:14:30|11698.18|11698.18|11698.18|11698.18|11698.18|11698.18|11698.18|11698.18|0
1627996500000|2021-08-03 13:15:00|11699.77|11699.77|11699.77|11699.77|11699.77|11699.77|11699.77|11699.77|0
1627996530000|2021-08-03 13:15:30|11700.5|11700.5|11700.5|11700.5|11700.5|11700.5|11700.5|11700.5|0
1627996540000|2021-08-03 13:15:40|11701.62|11701.62|11701.62|11701.62|11701.62|11701.62|11701.62|11701.62|0
1627996550000|2021-08-03 13:15:50|11700.89|11700.89|11700.89|11700.89|11700.89|11700.89|11700.89|11700.89|0
1627996560000|2021-08-03 13:16:00|11699.3|11699.3|11699.3|11699.3|11699.3|11699.3|11699.3|11699.3|0
1627996580000|2021-08-03 13:16:20|11698.57|11698.57|11700.5|11700.5|11700.5|11700.5|11698.57|11698.57|0
1627996590000|2021-08-03 13:16:30|11701.77|11701.77|11701.77|11701.77|11701.77|11701.77|11701.77|11701.77|0
1627996620000|2021-08-03 13:17:00|11702.25|11702.25|11702|11702|11702.73|11702.73|11702|11702|0
1627996640000|2021-08-03 13:17:20|11702.49|11702.49|11702.49|11702.49|11702.49|11702.49|11702.49|11702.49|0
1627996660000|2021-08-03 13:17:40|11703.22|11703.22|11702.49|11702.49|11703.22|11703.22|11702.49|11702.49|0
1627996670000|2021-08-03 13:17:50|11701.52|11701.52|11701.52|11701.52|11701.52|11701.52|11701.52|11701.52|0
1627996680000|2021-08-03 13:18:00|11699.62|11699.62|11699.62|11699.62|11699.62|11699.62|11699.62|11699.62|0
1627996700000|2021-08-03 13:18:20|11698.66|11698.66|11698.66|11698.66|11698.66|11698.66|11698.66|11698.66|0
1627996740000|2021-08-03 13:19:00|11699.14|11699.14|11699.14|11699.14|11699.14|11699.14|11699.14|11699.14|0
1627996770000|2021-08-03 13:19:30|11697.96|11697.96|11697.96|11697.96|11697.96|11697.96|11697.96|11697.96|0
1627996800000|2021-08-03 13:20:00|11697.23|11697.23|11696.75|11696.75|11697.23|11697.23|11696.75|11696.75|0
1627996820000|2021-08-03 13:20:20|11696.16|11696.16|11696.89|11696.89|11697.61|11697.61|11696.16|11696.16|0
1627996830000|2021-08-03 13:20:30|11697.52|11697.52|11697.52|11697.52|11697.52|11697.52|11697.52|11697.52|0
1627996870000|2021-08-03 13:21:10|11698.25|11698.25|11698.25|11698.25|11698.25|11698.25|11698.25|11698.25|0
1627996890000|2021-08-03 13:21:30|11697.77|11697.77|11697.77|11697.77|11697.77|11697.77|11697.77|11697.77|0
1627996920000|2021-08-03 13:22:00|11696.18|11696.18|11696.18|11696.18|11696.18|11696.18|11696.18|11696.18|0
1627996930000|2021-08-03 13:22:10|11695.7|11695.7|11695.7|11695.7|11695.7|11695.7|11695.7|11695.7|0
1627996990000|2021-08-03 13:23:10|11696.43|11696.43|11696.43|11696.43|11696.43|11696.43|11696.43|11696.43|0
1627997110000|2021-08-03 13:25:10|11697.69|11697.69|11697.69|11697.69|11697.69|11697.69|11697.69|11697.69|0
1627997120000|2021-08-03 13:25:20|11699.28|11699.28|11699.28|11699.28|11699.28|11699.28|11699.28|11699.28|0
1627997140000|2021-08-03 13:25:40|11699.91|11699.91|11699.91|11699.91|11699.91|11699.91|11699.91|11699.91|0
1627997160000|2021-08-03 13:26:00|11700.64|11700.64|11702.1|11702.1|11702.1|11702.1|11700.64|11700.64|0
1627997170000|2021-08-03 13:26:10|11701.62|11701.62|11701.62|11701.62|11701.62|11701.62|11701.62|11701.62|0
1627997230000|2021-08-03 13:27:10|11700.5|11700.5|11698.91|11698.91|11700.5|11700.5|11698.91|11698.91|0
1627997270000|2021-08-03 13:27:50|11699.87|11699.87|11699.87|11699.87|11699.87|11699.87|11699.87|11699.87|0
1627997280000|2021-08-03 13:28:00|11699.14|11699.14|11698.41|11698.41|11699.14|11699.14|11698.41|11698.41|0
1627997330000|2021-08-03 13:28:50|11696.49|11696.49|11696.49|11696.49|11696.49|11696.49|11696.49|11696.49|0
1627997340000|2021-08-03 13:29:00|11696.97|11696.97|11700.57|11700.57|11700.57|11700.57|11696.97|11696.97|0
1627997350000|2021-08-03 13:29:10|11701.21|11701.21|11702.17|11702.17|11702.17|11702.17|11701.21|11701.21|0
1627997360000|2021-08-03 13:29:20|11701.69|11701.69|11701.69|11701.69|11701.69|11701.69|11701.69|11701.69|0
1627997380000|2021-08-03 13:29:40|11700.96|11700.96|11700.96|11700.96|11700.96|11700.96|11700.96|11700.96|0
1627997400000|2021-08-03 13:30:00|11702.08|11702.08|11707.71|11707.71|11708.44|11708.44|11702.08|11702.08|0
1627997410000|2021-08-03 13:30:10|11709.3|11709.3|11712.58|11712.58|11712.58|11712.58|11709.3|11709.3|0
1627997440000|2021-08-03 13:30:40|11710.99|11710.99|11712.58|11712.58|11712.58|11712.58|11710.99|11710.99|0
1627997450000|2021-08-03 13:30:50|11710.99|11710.99|11712.58|11712.58|11712.58|11712.58|11710.99|11710.99|0
1627997460000|2021-08-03 13:31:00|11711.61|11711.61|11707.48|11707.48|11712.09|11712.09|11707.48|11707.48|0
1627997470000|2021-08-03 13:31:10|11706.75|11706.75|11706.75|11706.75|11706.75|11706.75|11706.75|11706.75|0
1627997480000|2021-08-03 13:31:20|11708.33|11708.33|11708.33|11708.33|11708.33|11708.33|11708.33|11708.33|0
1627997490000|2021-08-03 13:31:30|11709.92|11709.92|11712.22|11712.22|11712.22|11712.22|11709.92|11709.92|0
1627997510000|2021-08-03 13:31:50|11712.94|11712.94|11713.67|11713.67|11713.67|11713.67|11712.94|11712.94|0
1627997520000|2021-08-03 13:32:00|11714.4|11714.4|11714.88|11714.88|11714.88|11714.88|11714.4|11714.4|0
1627997560000|2021-08-03 13:32:40|11714.4|11714.4|11712.81|11712.81|11714.4|11714.4|11712.81|11712.81|0
1627997570000|2021-08-03 13:32:50|11711.69|11711.69|11708.98|11708.98|11711.69|11711.69|11708.98|11708.98|0
1627997580000|2021-08-03 13:33:00|11708.25|11708.25|11704.36|11704.36|11708.25|11708.25|11704.36|11704.36|0
1627997620000|2021-08-03 13:33:40|11703.64|11703.64|11704.36|11704.36|11704.36|11704.36|11703.64|11703.64|0
1627997650000|2021-08-03 13:34:10|11703.24|11703.24|11703.24|11703.24|11703.24|11703.24|11703.24|11703.24|0
1627997670000|2021-08-03 13:34:30|11701.31|11701.31|11703.4|11703.4|11703.4|11703.4|11701.31|11701.31|0
1627997680000|2021-08-03 13:34:40|11704.52|11704.52|11704.52|11704.52|11704.52|11704.52|11704.52|11704.52|0
1627997700000|2021-08-03 13:35:00|11706.11|11706.11|11706.11|11706.11|11706.11|11706.11|11706.11|11706.11|0
1627997710000|2021-08-03 13:35:10|11707.69|11707.69|11707.69|11707.69|11707.69|11707.69|11707.69|11707.69|0
1627997720000|2021-08-03 13:35:20|11706.96|11706.96|11707.93|11707.93|11707.93|11707.93|11706.96|11706.96|0
1627997750000|2021-08-03 13:35:50|11708.66|11708.66|11708.66|11708.66|11708.66|11708.66|11708.66|11708.66|0
1627997770000|2021-08-03 13:36:10|11706.13|11706.13|11705.64|11705.64|11706.76|11706.76|11705.64|11705.64|0
1627997800000|2021-08-03 13:36:40|11707.1|11707.1|11707.1|11707.1|11707.1|11707.1|11707.1|11707.1|0
1627997820000|2021-08-03 13:37:00|11706.13|11706.13|11706.13|11706.13|11706.13|11706.13|11706.13|11706.13|0
1627997830000|2021-08-03 13:37:10|11707.72|11707.72|11707.72|11707.72|11707.72|11707.72|11707.72|11707.72|0
1627997840000|2021-08-03 13:37:20|11706.6|11706.6|11706.6|11706.6|11706.6|11706.6|11706.6|11706.6|0
1627997850000|2021-08-03 13:37:30|11707.08|11707.08|11705.9|11705.9|11707.08|11707.08|11705.9|11705.9|0
1627997870000|2021-08-03 13:37:50|11709.07|11709.07|11709.07|11709.07|11709.07|11709.07|11709.07|11709.07|0
1627997880000|2021-08-03 13:38:00|11710.97|11710.97|11710.97|11710.97|11710.97|11710.97|11710.97|11710.97|0
1627997900000|2021-08-03 13:38:20|11709.38|11709.38|11709.38|11709.38|11709.38|11709.38|11709.38|11709.38|0
1627997910000|2021-08-03 13:38:30|11710.97|11710.97|11713.52|11713.52|11713.52|11713.52|11710.97|11710.97|0
1627997920000|2021-08-03 13:38:40|11713.04|11713.04|11713.04|11713.04|11713.04|11713.04|11713.04|11713.04|0
1627997930000|2021-08-03 13:38:50|11711.77|11711.77|11711.77|11711.77|11711.77|11711.77|11711.77|11711.77|0
1627997940000|2021-08-03 13:39:00|11712.5|11712.5|11712.5|11712.5|11712.5|11712.5|11712.5|11712.5|0
1627997950000|2021-08-03 13:39:10|11711.04|11711.04|11711.76|11711.76|11711.76|11711.76|11711.04|11711.04|0
1627997960000|2021-08-03 13:39:20|11713.22|11713.22|11713.22|11713.22|11713.22|11713.22|11713.22|11713.22|0
1627997970000|2021-08-03 13:39:30|11712.49|11712.49|11712.49|11712.49|11712.49|11712.49|11712.49|11712.49|0
1627998000000|2021-08-03 13:40:00|11710.9|11710.9|11710.9|11710.9|11710.9|11710.9|11710.9|11710.9|0
1627998010000|2021-08-03 13:40:10|11709.31|11709.31|11710.04|11710.04|11710.04|11710.04|11709.31|11709.31|0
1627998020000|2021-08-03 13:40:20|11709.56|11709.56|11708.44|11708.44|11709.56|11709.56|11708.44|11708.44|0
1627998040000|2021-08-03 13:40:40|11706.85|11706.85|11706.85|11706.85|11706.85|11706.85|11706.85|11706.85|0
1627998050000|2021-08-03 13:40:50|11706.12|11706.12|11706.12|11706.12|11706.12|11706.12|11706.12|11706.12|0
1627998060000|2021-08-03 13:41:00|11706.85|11706.85|11706.85|11706.85|11706.85|11706.85|11706.85|11706.85|0
1627998070000|2021-08-03 13:41:10|11707.98|11707.98|11707.98|11707.98|11707.98|11707.98|11707.98|11707.98|0
1627998080000|2021-08-03 13:41:20|11708.77|11708.77|11709.89|11709.89|11709.89|11709.89|11708.77|11708.77|0
1627998100000|2021-08-03 13:41:40|11710.68|11710.68|11710.68|11710.68|11710.68|11710.68|11709.89|11709.89|0
1627998110000|2021-08-03 13:41:50|11711.8|11711.8|11712.29|11712.29|11712.29|11712.29|11711.8|11711.8|0
1627998120000|2021-08-03 13:42:00|11713.02|11713.02|11713.98|11713.98|11713.98|11713.98|11713.02|11713.02|0
1627998130000|2021-08-03 13:42:10|11713.5|11713.5|11713.5|11713.5|11713.5|11713.5|11713.5|11713.5|0
1627998140000|2021-08-03 13:42:20|11714.46|11714.46|11715.43|11715.43|11715.43|11715.43|11714.46|11714.46|0
1627998150000|2021-08-03 13:42:30|11715.91|11715.91|11715.91|11715.91|11715.91|11715.91|11715.91|11715.91|0
1627998190000|2021-08-03 13:43:10|11716.62|11716.62|11716.14|11716.14|11716.62|11716.62|11716.14|11716.14|0
1627998200000|2021-08-03 13:43:20|11715.41|11715.41|11716.94|11716.94|11716.94|11716.94|11715.41|11715.41|0
1627998210000|2021-08-03 13:43:30|11717.42|11717.42|11716.62|11716.62|11717.42|11717.42|11716.62|11716.62|0
1627998220000|2021-08-03 13:43:40|11715.83|11715.83|11716.8|11716.8|11717.53|11717.53|11715.83|11715.83|0
1627998260000|2021-08-03 13:44:20|11717.59|11717.59|11716.32|11716.32|11717.59|11717.59|11716.32|11716.32|0
1627998300000|2021-08-03 13:45:00|11717.77|11717.77|11717.77|11717.77|11717.77|11717.77|11717.77|11717.77|0
1627998340000|2021-08-03 13:45:40|11716.98|11716.98|11716.98|11716.98|11716.98|11716.98|11716.98|11716.98|0
1627998350000|2021-08-03 13:45:50|11715.52|11715.52|11715.04|11715.04|11715.52|11715.52|11715.04|11715.04|0
1627998360000|2021-08-03 13:46:00|11715.77|11715.77|11717.29|11717.29|11717.29|11717.29|11715.77|11715.77|0
1627998390000|2021-08-03 13:46:30|11716.81|11716.81|11715.22|11715.22|11716.81|11716.81|11715.22|11715.22|0
1627998400000|2021-08-03 13:46:40|11715.95|11715.95|11715.95|11715.95|11715.95|11715.95|11715.95|11715.95|0
1627998410000|2021-08-03 13:46:50|11715.16|11715.16|11715.87|11715.87|11715.87|11715.87|11715.16|11715.16|0
1627998420000|2021-08-03 13:47:00|11716.59|11716.59|11722.85|11722.85|11722.85|11722.85|11716.59|11716.59|0
1627998430000|2021-08-03 13:47:10|11723.98|11723.98|11726.28|11726.28|11726.28|11726.28|11723.98|11723.98|0
1627998440000|2021-08-03 13:47:20|11725.55|11725.55|11724.82|11724.82|11725.55|11725.55|11724.82|11724.82|0
1627998450000|2021-08-03 13:47:30|11723.37|11723.37|11723.37|11723.37|11723.37|11723.37|11723.37|11723.37|0
1627998540000|2021-08-03 13:49:00|11723.85|11723.85|11725.44|11725.44|11725.44|11725.44|11723.85|11723.85|0
1627998550000|2021-08-03 13:49:10|11725.92|11725.92|11726.71|11726.71|11726.71|11726.71|11725.92|11725.92|0
1627998570000|2021-08-03 13:49:30|11725.98|11725.98|11725.26|11725.26|11725.98|11725.98|11725.26|11725.26|0
1627998580000|2021-08-03 13:49:40|11724.66|11724.66|11723.39|11723.39|11724.66|11724.66|11723.39|11723.39|0
1627998590000|2021-08-03 13:49:50|11723.87|11723.87|11723.87|11723.87|11723.87|11723.87|11723.87|11723.87|0
1627998600000|2021-08-03 13:50:00|11722.91|11722.91|11721.32|11721.32|11722.91|11722.91|11721.32|11721.32|0
1627998610000|2021-08-03 13:50:10|11722.05|11722.05|11722.05|11722.05|11722.05|11722.05|11722.05|11722.05|0
1627998620000|2021-08-03 13:50:20|11722.78|11722.78|11722.72|11722.72|11723.51|11723.51|11722.72|11722.72|0
1627998630000|2021-08-03 13:50:30|11723.2|11723.2|11721.75|11721.75|11723.2|11723.2|11721.75|11721.75|0
1627998650000|2021-08-03 13:50:50|11722.48|11722.48|11722.48|11722.48|11722.48|11722.48|11722.48|11722.48|0
1627998660000|2021-08-03 13:51:00|11721.69|11721.69|11721.69|11721.69|11721.69|11721.69|11721.69|11721.69|0
1627998680000|2021-08-03 13:51:20|11722.42|11722.42|11722.42|11722.42|11722.42|11722.42|11722.42|11722.42|0
1627998690000|2021-08-03 13:51:30|11721.44|11721.44|11718.14|11718.14|11721.44|11721.44|11718.14|11718.14|0
1627998700000|2021-08-03 13:51:40|11717.35|11717.35|11718.06|11718.06|11718.06|11718.06|11717.35|11717.35|0
1627998720000|2021-08-03 13:52:00|11718.55|11718.55|11719.79|11719.79|11720.38|11720.38|11718.55|11718.55|0
1627998730000|2021-08-03 13:52:10|11720.58|11720.58|11721.07|11721.07|11721.07|11721.07|11720.58|11720.58|0
1627998740000|2021-08-03 13:52:20|11722.53|11722.53|11723.25|11723.25|11724.22|11724.22|11721.81|11721.81|0
1627998750000|2021-08-03 13:52:30|11724.22|11724.22|11725.18|11725.18|11725.18|11725.18|11724.22|11724.22|0
1627998760000|2021-08-03 13:52:40|11724.39|11724.39|11724.39|11724.39|11724.39|11724.39|11724.39|11724.39|0
1627998780000|2021-08-03 13:53:00|11723.27|11723.27|11723.27|11723.27|11723.27|11723.27|11723.27|11723.27|0
1627998790000|2021-08-03 13:53:10|11721.11|11721.11|11719.65|11719.65|11721.11|11721.11|11719.65|11719.65|0
1627998800000|2021-08-03 13:53:20|11718.92|11718.92|11718.92|11718.92|11718.92|11718.92|11718.92|11718.92|0
1627998810000|2021-08-03 13:53:30|11719.65|11719.65|11716.49|11716.49|11719.65|11719.65|11716.49|11716.49|0
1627998840000|2021-08-03 13:54:00|11715.89|11715.89|11715.21|11715.21|11716.49|11716.49|11715.21|11715.21|0
1627998850000|2021-08-03 13:54:10|11714.48|11714.48|11714.48|11714.48|11714.48|11714.48|11714.48|11714.48|0
1627998900000|2021-08-03 13:55:00|11714.96|11714.96|11713.75|11713.75|11714.96|11714.96|11713.75|11713.75|0
1627998910000|2021-08-03 13:55:10|11713.02|11713.02|11708.87|11708.87|11713.02|11713.02|11708.87|11708.87|0
1627998920000|2021-08-03 13:55:20|11707.44|11707.44|11706.22|11706.22|11707.44|11707.44|11706.22|11706.22|0
1627998930000|2021-08-03 13:55:30|11705.1|11705.1|11705.09|11705.09|11705.1|11705.1|11704.37|11704.37|0
1627998970000|2021-08-03 13:56:10|11706.21|11706.21|11706.21|11706.21|11706.21|11706.21|11706.21|11706.21|0
1627998980000|2021-08-03 13:56:20|11706.94|11706.94|11706.94|11706.94|11706.94|11706.94|11706.94|11706.94|0
1627998990000|2021-08-03 13:56:30|11706.21|11706.21|11706.21|11706.21|11706.21|11706.21|11706.21|11706.21|0
1627999020000|2021-08-03 13:57:00|11706.94|11706.94|11705.98|11705.98|11706.94|11706.94|11705.98|11705.98|0
1627999060000|2021-08-03 13:57:40|11706.46|11706.46|11706.46|11706.46|11706.46|11706.46|11706.46|11706.46|0
1627999100000|2021-08-03 13:58:20|11705|11705|11705.73|11705.73|11705.73|11705.73|11705|11705|0
1627999110000|2021-08-03 13:58:30|11706.46|11706.46|11706.46|11706.46|11706.46|11706.46|11706.46|11706.46|0
1627999130000|2021-08-03 13:58:50|11705.98|11705.98|11705.98|11705.98|11705.98|11705.98|11705.98|11705.98|0
1627999140000|2021-08-03 13:59:00|11704.39|11704.39|11704.39|11704.39|11704.39|11704.39|11704.39|11704.39|0
1627999150000|2021-08-03 13:59:10|11702.8|11702.8|11703.52|11703.52|11703.52|11703.52|11702.8|11702.8|0
1627999160000|2021-08-03 13:59:20|11704.25|11704.25|11704.25|11704.25|11704.25|11704.25|11704.25|11704.25|0
1627999170000|2021-08-03 13:59:30|11702.66|11702.66|11702.66|11702.66|11702.66|11702.66|11702.66|11702.66|0
1627999180000|2021-08-03 13:59:40|11701.7|11701.7|11701.7|11701.7|11701.7|11701.7|11701.7|11701.7|0
1627999200000|2021-08-03 14:00:00|11700.98|11700.98|11700.98|11700.98|11700.98|11700.98|11700.98|11700.98|0
1627999210000|2021-08-03 14:00:10|11700.25|11700.25|11699.54|11699.54|11700.25|11700.25|11699.54|11699.54|0
1627999230000|2021-08-03 14:00:30|11698.81|11698.81|11698.81|11698.81|11698.81|11698.81|11698.81|11698.81|0
1627999260000|2021-08-03 14:01:00|11697.22|11697.22|11697.22|11697.22|11697.22|11697.22|11697.22|11697.22|0
1627999270000|2021-08-03 14:01:10|11696.49|11696.49|11696.49|11696.49|11696.49|11696.49|11696.49|11696.49|0
1627999290000|2021-08-03 14:01:30|11697.22|11697.22|11697.7|11697.7|11697.7|11697.7|11697.22|11697.22|0
1627999300000|2021-08-03 14:01:40|11696.97|11696.97|11696.97|11696.97|11697.7|11697.7|11696.97|11696.97|0
1627999320000|2021-08-03 14:02:00|11695.86|11695.86|11690.08|11690.08|11695.86|11695.86|11689.35|11689.35|0
1627999350000|2021-08-03 14:02:30|11689.59|11689.59|11689.59|11689.59|11689.59|11689.59|11689.59|11689.59|0
1627999380000|2021-08-03 14:03:00|11690.32|11690.32|11690.32|11690.32|11690.32|11690.32|11690.32|11690.32|0
1627999420000|2021-08-03 14:03:40|11689.73|11689.73|11689.73|11689.73|11689.73|11689.73|11689.73|11689.73|0
1627999440000|2021-08-03 14:04:00|11688.15|11688.15|11686.56|11686.56|11688.15|11688.15|11686.56|11686.56|0
1627999480000|2021-08-03 14:04:40|11687.68|11687.68|11686.95|11686.95|11687.68|11687.68|11686.95|11686.95|0
1627999490000|2021-08-03 14:04:50|11685.37|11685.37|11685.37|11685.37|11685.37|11685.37|11685.37|11685.37|0
1627999500000|2021-08-03 14:05:00|11684.4|11684.4|11683.69|11683.69|11684.4|11684.4|11683.69|11683.69|0
1627999510000|2021-08-03 14:05:10|11682.96|11682.96|11678.27|11678.27|11682.96|11682.96|11678.27|11678.27|0
1627999520000|2021-08-03 14:05:20|11678.75|11678.75|11677.32|11677.32|11678.75|11678.75|11677.32|11677.32|0
1627999530000|2021-08-03 14:05:30|11676.21|11676.21|11675.5|11675.5|11676.21|11676.21|11675.5|11675.5|0
1627999540000|2021-08-03 14:05:40|11677.08|11677.08|11677.08|11677.08|11677.08|11677.08|11677.08|11677.08|0
1627999550000|2021-08-03 14:05:50|11677.72|11677.72|11676.45|11676.45|11677.72|11677.72|11676.45|11676.45|0
1627999560000|2021-08-03 14:06:00|11679.25|11679.25|11679.09|11679.09|11680.68|11680.68|11679.09|11679.09|0
1627999580000|2021-08-03 14:06:20|11678.36|11678.36|11679.48|11679.48|11679.48|11679.48|11678.36|11678.36|0
1627999610000|2021-08-03 14:06:50|11677.9|11677.9|11678.63|11678.63|11678.63|11678.63|11677.9|11677.9|0
1627999620000|2021-08-03 14:07:00|11677.91|11677.91|11677.91|11677.91|11677.91|11677.91|11677.91|11677.91|0
1627999630000|2021-08-03 14:07:10|11677.18|11677.18|11677.18|11677.18|11677.18|11677.18|11677.18|11677.18|0
1627999640000|2021-08-03 14:07:20|11677.77|11677.77|11677.77|11677.77|11677.77|11677.77|11677.77|11677.77|0
1627999680000|2021-08-03 14:08:00|11677.29|11677.29|11677.29|11677.29|11677.29|11677.29|11677.29|11677.29|0
1627999690000|2021-08-03 14:08:10|11675.71|11675.71|11675.22|11675.22|11675.71|11675.71|11675.22|11675.22|0
1627999700000|2021-08-03 14:08:20|11675.95|11675.95|11677.8|11677.8|11677.8|11677.8|11675.95|11675.95|0
1627999710000|2021-08-03 14:08:30|11677.09|11677.09|11677.57|11677.57|11677.57|11677.57|11677.09|11677.09|0
1627999730000|2021-08-03 14:08:50|11676.45|11676.45|11673.56|11673.56|11676.45|11676.45|11673.56|11673.56|0
1627999740000|2021-08-03 14:09:00|11674.52|11674.52|11675.86|11675.86|11675.86|11675.86|11674.27|11674.27|0
1627999750000|2021-08-03 14:09:10|11675.13|11675.13|11674.4|11674.4|11675.13|11675.13|11674.4|11674.4|0
1627999760000|2021-08-03 14:09:20|11676.33|11676.33|11676.33|11676.33|11676.33|11676.33|11676.33|11676.33|0
1627999780000|2021-08-03 14:09:40|11674.74|11674.74|11674.74|11674.74|11674.74|11674.74|11674.74|11674.74|0
1627999790000|2021-08-03 14:09:50|11673.62|11673.62|11673.62|11673.62|11673.62|11673.62|11673.62|11673.62|0
1627999800000|2021-08-03 14:10:00|11672.04|11672.04|11673|11673|11673|11673|11672.04|11672.04|0
1627999810000|2021-08-03 14:10:10|11672.52|11672.52|11673.25|11673.25|11673.25|11673.25|11672.52|11672.52|0
1627999820000|2021-08-03 14:10:20|11673.98|11673.98|11673.98|11673.98|11673.98|11673.98|11673.98|11673.98|0
1627999830000|2021-08-03 14:10:30|11674.71|11674.71|11674.71|11674.71|11674.71|11674.71|11674.71|11674.71|0
1627999850000|2021-08-03 14:10:50|11675.44|11675.44|11677.02|11677.02|11677.02|11677.02|11675.44|11675.44|0
1627999870000|2021-08-03 14:11:10|11677.99|11677.99|11678.14|11678.14|11678.14|11678.14|11677.02|11677.02|0
1627999880000|2021-08-03 14:11:20|11678.87|11678.87|11680.32|11680.32|11680.32|11680.32|11678.87|11678.87|0
1627999920000|2021-08-03 14:12:00|11679.59|11679.59|11679.59|11679.59|11679.59|11679.59|11679.59|11679.59|0
1627999940000|2021-08-03 14:12:20|11680.71|11680.71|11677.56|11677.56|11680.71|11680.71|11677.56|11677.56|0
1627999950000|2021-08-03 14:12:30|11675.97|11675.97|11675.97|11675.97|11675.97|11675.97|11675.97|11675.97|0
1628000040000|2021-08-03 14:14:00|11677.56|11677.56|11677.56|11677.56|11677.56|11677.56|11677.56|11677.56|0
1628000050000|2021-08-03 14:14:10|11678.29|11678.29|11676.44|11676.44|11678.29|11678.29|11676.44|11676.44|0
1628000080000|2021-08-03 14:14:40|11674.85|11674.85|11674.85|11674.85|11674.85|11674.85|11674.85|11674.85|0
1628000090000|2021-08-03 14:14:50|11674.37|11674.37|11674.37|11674.37|11674.37|11674.37|11674.37|11674.37|0
1628000100000|2021-08-03 14:15:00|11674.85|11674.85|11676.06|11676.06|11676.06|11676.06|11674.85|11674.85|0
1628000110000|2021-08-03 14:15:10|11674.94|11674.94|11674.94|11674.94|11674.94|11674.94|11674.94|11674.94|0
1628000120000|2021-08-03 14:15:20|11674.46|11674.46|11673.73|11673.73|11674.46|11674.46|11673.73|11673.73|0
1628000180000|2021-08-03 14:16:20|11673.25|11673.25|11673.25|11673.25|11673.25|11673.25|11673.25|11673.25|0
1628000200000|2021-08-03 14:16:40|11672.52|11672.52|11672.52|11672.52|11672.52|11672.52|11672.52|11672.52|0
1628000220000|2021-08-03 14:17:00|11673.64|11673.64|11674.23|11674.23|11674.23|11674.23|11673.64|11673.64|0
1628000260000|2021-08-03 14:17:40|11675.35|11675.35|11675.94|11675.94|11675.94|11675.94|11675.35|11675.35|0
1628000270000|2021-08-03 14:17:50|11676.54|11676.54|11675.54|11675.54|11677.13|11677.13|11675.54|11675.54|0
1628000280000|2021-08-03 14:18:00|11675.06|11675.06|11672.17|11672.17|11675.06|11675.06|11672.17|11672.17|0
1628000290000|2021-08-03 14:18:10|11673.13|11673.13|11673.61|11673.61|11673.61|11673.61|11673.13|11673.13|0
1628000300000|2021-08-03 14:18:20|11674.09|11674.09|11674.09|11674.09|11674.09|11674.09|11674.09|11674.09|0
1628000320000|2021-08-03 14:18:40|11674.81|11674.81|11674.81|11674.81|11674.81|11674.81|11674.81|11674.81|0
1628000340000|2021-08-03 14:19:00|11675.92|11675.92|11675.92|11675.92|11675.92|11675.92|11675.92|11675.92|0
1628000350000|2021-08-03 14:19:10|11677.03|11677.03|11674.81|11674.81|11677.03|11677.03|11674.81|11674.81|0
1628000360000|2021-08-03 14:19:20|11676.4|11676.4|11677.52|11677.52|11677.52|11677.52|11676.4|11676.4|0
1628000370000|2021-08-03 14:19:30|11678|11678|11684.57|11684.57|11684.57|11684.57|11678|11678|0
1628000390000|2021-08-03 14:19:50|11685.17|11685.17|11685.76|11685.76|11685.76|11685.76|11685.17|11685.17|0
1628000400000|2021-08-03 14:20:00|11686.88|11686.88|11686.88|11686.88|11686.88|11686.88|11686.88|11686.88|0
1628000410000|2021-08-03 14:20:10|11688.46|11688.46|11686.24|11686.24|11688.46|11688.46|11686.24|11686.24|0
1628000430000|2021-08-03 14:20:30|11687.7|11687.7|11687.7|11687.7|11687.7|11687.7|11687.7|11687.7|0
1628000450000|2021-08-03 14:20:50|11688.42|11688.42|11687.83|11687.83|11688.42|11688.42|11687.83|11687.83|0
1628000470000|2021-08-03 14:21:10|11687.1|11687.1|11690.27|11690.27|11690.27|11690.27|11687.1|11687.1|0
1628000490000|2021-08-03 14:21:30|11690.86|11690.86|11691.34|11691.34|11691.34|11691.34|11690.86|11690.86|0
1628000500000|2021-08-03 14:21:40|11690.61|11690.61|11690.61|11690.61|11690.61|11690.61|11690.61|11690.61|0
1628000510000|2021-08-03 14:21:50|11689.49|11689.49|11689.49|11689.49|11689.49|11689.49|11689.49|11689.49|0
1628000540000|2021-08-03 14:22:20|11692.66|11692.66|11695.83|11695.83|11695.83|11695.83|11692.66|11692.66|0
1628000560000|2021-08-03 14:22:40|11697.28|11697.28|11697.28|11697.28|11697.28|11697.28|11697.28|11697.28|0
1628000570000|2021-08-03 14:22:50|11698.4|11698.4|11698.4|11698.4|11698.4|11698.4|11698.4|11698.4|0
1628000580000|2021-08-03 14:23:00|11699.37|11699.37|11699.37|11699.37|11699.37|11699.37|11699.37|11699.37|0
1628000590000|2021-08-03 14:23:10|11700.49|11700.49|11700.49|11700.49|11700.49|11700.49|11700.49|11700.49|0
1628000600000|2021-08-03 14:23:20|11701.6|11701.6|11701.6|11701.6|11701.6|11701.6|11701.6|11701.6|0
1628000610000|2021-08-03 14:23:30|11700.49|11700.49|11700.49|11700.49|11700.49|11700.49|11700.49|11700.49|0
1628000650000|2021-08-03 14:24:10|11697.32|11697.32|11695.86|11695.86|11697.32|11697.32|11695.86|11695.86|0
1628000690000|2021-08-03 14:24:50|11696.82|11696.82|11696.82|11696.82|11696.82|11696.82|11696.09|11696.09|0
1628000720000|2021-08-03 14:25:20|11695.7|11695.7|11695.7|11695.7|11695.7|11695.7|11695.7|11695.7|0
1628000740000|2021-08-03 14:25:40|11694.58|11694.58|11694.58|11694.58|11694.58|11694.58|11694.58|11694.58|0
1628000760000|2021-08-03 14:26:00|11692.17|11692.17|11692.65|11692.65|11692.65|11692.65|11692.17|11692.17|0
1628000770000|2021-08-03 14:26:10|11692.02|11692.02|11693.56|11693.56|11693.56|11693.56|11691.29|11691.29|0
1628000780000|2021-08-03 14:26:20|11693.08|11693.08|11692.35|11692.35|11693.08|11693.08|11692.35|11692.35|0
1628000810000|2021-08-03 14:26:50|11693.08|11693.08|11693.08|11693.08|11693.08|11693.08|11693.08|11693.08|0
1628000820000|2021-08-03 14:27:00|11692.35|11692.35|11692.35|11692.35|11692.35|11692.35|11692.35|11692.35|0
1628000840000|2021-08-03 14:27:20|11693.8|11693.8|11695.72|11695.72|11695.72|11695.72|11693.8|11693.8|0
1628000860000|2021-08-03 14:27:40|11698.9|11698.9|11698.9|11698.9|11698.9|11698.9|11698.9|11698.9|0
1628000870000|2021-08-03 14:27:50|11697.31|11697.31|11696.58|11696.58|11697.31|11697.31|11696.58|11696.58|0
1628000880000|2021-08-03 14:28:00|11697.7|11697.7|11697.7|11697.7|11697.7|11697.7|11697.7|11697.7|0
1628000890000|2021-08-03 14:28:10|11697.22|11697.22|11696.74|11696.74|11697.7|11697.7|11696.74|11696.74|0
1628000900000|2021-08-03 14:28:20|11697.22|11697.22|11697.8|11697.8|11697.8|11697.8|11696.59|11696.59|0
1628000910000|2021-08-03 14:28:30|11696.84|11696.84|11697.8|11697.8|11697.8|11697.8|11696.84|11696.84|0
1628000960000|2021-08-03 14:29:20|11697.32|11697.32|11697.8|11697.8|11697.8|11697.8|11697.32|11697.32|0
1628000980000|2021-08-03 14:29:40|11697.07|11697.07|11697.8|11697.8|11697.8|11697.8|11697.07|11697.07|0
1628001000000|2021-08-03 14:30:00|11697.32|11697.32|11697.32|11697.32|11697.32|11697.32|11697.32|11697.32|0
1628001010000|2021-08-03 14:30:10|11695.73|11695.73|11694.88|11694.88|11695.73|11695.73|11694.15|11694.15|0
1628001030000|2021-08-03 14:30:30|11694.4|11694.4|11694.4|11694.4|11694.4|11694.4|11694.4|11694.4|0
1628001040000|2021-08-03 14:30:40|11693.28|11693.28|11693.28|11693.28|11693.28|11693.28|11693.28|11693.28|0
1628001050000|2021-08-03 14:30:50|11691.69|11691.69|11691.69|11691.69|11691.69|11691.69|11691.69|11691.69|0
1628001080000|2021-08-03 14:31:20|11692.4|11692.4|11691.67|11691.67|11692.4|11692.4|11690.95|11690.95|0
1628001090000|2021-08-03 14:31:30|11690.95|11690.95|11690.95|11690.95|11690.95|11690.95|11690.95|11690.95|0
1628001100000|2021-08-03 14:31:40|11691.67|11691.67|11691.67|11691.67|11692.4|11692.4|11691.67|11691.67|0
1628001120000|2021-08-03 14:32:00|11693.26|11693.26|11694.12|11694.12|11694.85|11694.85|11693.26|11693.26|0
1628001140000|2021-08-03 14:32:20|11692.53|11692.53|11692.53|11692.53|11692.53|11692.53|11692.53|11692.53|0
1628001170000|2021-08-03 14:32:50|11691.08|11691.08|11690.37|11690.37|11691.08|11691.08|11690.37|11690.37|0
1628001180000|2021-08-03 14:33:00|11691.83|11691.83|11691.83|11691.83|11691.83|11691.83|11691.83|11691.83|0
1628001240000|2021-08-03 14:34:00|11691.35|11691.35|11692.31|11692.31|11692.31|11692.31|11691.35|11691.35|0
1628001250000|2021-08-03 14:34:10|11693.43|11693.43|11693.43|11693.43|11693.43|11693.43|11693.43|11693.43|0
1628001260000|2021-08-03 14:34:20|11694.55|11694.55|11694.55|11694.55|11694.55|11694.55|11694.55|11694.55|0
1628001270000|2021-08-03 14:34:30|11695.27|11695.27|11694.55|11694.55|11695.27|11695.27|11694.55|11694.55|0
1628001280000|2021-08-03 14:34:40|11693.59|11693.59|11693.59|11693.59|11693.59|11693.59|11693.59|11693.59|0
1628001300000|2021-08-03 14:35:00|11692.86|11692.86|11692.86|11692.86|11692.86|11692.86|11692.86|11692.86|0
1628001310000|2021-08-03 14:35:10|11691.27|11691.27|11691.27|11691.27|11691.27|11691.27|11691.27|11691.27|0
1628001320000|2021-08-03 14:35:20|11690.54|11690.54|11690.54|11690.54|11690.54|11690.54|11690.54|11690.54|0
1628001330000|2021-08-03 14:35:30|11688.96|11688.96|11688.96|11688.96|11688.96|11688.96|11688.96|11688.96|0
1628001340000|2021-08-03 14:35:40|11689.69|11689.69|11689.69|11689.69|11689.69|11689.69|11689.69|11689.69|0
1628001370000|2021-08-03 14:36:10|11688.97|11688.97|11688.97|11688.97|11688.97|11688.97|11688.97|11688.97|0
1628001380000|2021-08-03 14:36:20|11688.38|11688.38|11687.2|11687.2|11688.38|11688.38|11687.2|11687.2|0
1628001390000|2021-08-03 14:36:30|11688.38|11688.38|11686.53|11686.53|11688.38|11688.38|11686.53|11686.53|0
1628001400000|2021-08-03 14:36:40|11687.01|11687.01|11687.01|11687.01|11687.01|11687.01|11687.01|11687.01|0
1628001410000|2021-08-03 14:36:50|11686.53|11686.53|11685.8|11685.8|11686.53|11686.53|11685.8|11685.8|0
1628001430000|2021-08-03 14:37:10|11684.68|11684.68|11684.2|11684.2|11684.68|11684.68|11684.2|11684.2|0
1628001440000|2021-08-03 14:37:20|11683.71|11683.71|11682.98|11682.98|11683.71|11683.71|11682.98|11682.98|0
1628001450000|2021-08-03 14:37:30|11682.02|11682.02|11683.61|11683.61|11683.61|11683.61|11682.02|11682.02|0
1628001460000|2021-08-03 14:37:40|11684.34|11684.34|11684.34|11684.34|11684.34|11684.34|11684.34|11684.34|0
1628001500000|2021-08-03 14:38:20|11683.37|11683.37|11683.85|11683.85|11683.85|11683.85|11683.37|11683.37|0
1628001540000|2021-08-03 14:39:00|11683.12|11683.12|11683.12|11683.12|11683.12|11683.12|11683.12|11683.12|0
1628001550000|2021-08-03 14:39:10|11684.09|11684.09|11685.21|11685.21|11685.21|11685.21|11684.09|11684.09|0
1628001590000|2021-08-03 14:39:50|11685.94|11685.94|11685.21|11685.21|11685.94|11685.94|11685.21|11685.21|0
1628001600000|2021-08-03 14:40:00|11685.93|11685.93|11685.93|11685.93|11685.93|11685.93|11685.93|11685.93|0
1628001620000|2021-08-03 14:40:20|11685.2|11685.2|11685.2|11685.2|11685.2|11685.2|11685.2|11685.2|0
1628001630000|2021-08-03 14:40:30|11685.79|11685.79|11686.27|11686.27|11686.27|11686.27|11685.79|11685.79|0
1628001660000|2021-08-03 14:41:00|11686.75|11686.75|11689.17|11689.17|11689.17|11689.17|11686.75|11686.75|0
1628001670000|2021-08-03 14:41:10|11689.66|11689.66|11693.95|11693.95|11693.95|11693.95|11689.66|11689.66|0
1628001760000|2021-08-03 14:42:40|11695.22|11695.22|11695.22|11695.22|11695.22|11695.22|11695.22|11695.22|0
1628001810000|2021-08-03 14:43:30|11694.49|11694.49|11695.22|11695.22|11695.22|11695.22|11694.49|11694.49|0
1628001820000|2021-08-03 14:43:40|11694.25|11694.25|11694.25|11694.25|11694.25|11694.25|11694.25|11694.25|0
1628001890000|2021-08-03 14:44:50|11695.37|11695.37|11696.82|11696.82|11696.82|11696.82|11695.37|11695.37|0
1628001900000|2021-08-03 14:45:00|11697.55|11697.55|11697.55|11697.55|11697.55|11697.55|11697.55|11697.55|0
1628001920000|2021-08-03 14:45:20|11698.14|11698.14|11698.14|11698.14|11698.14|11698.14|11698.14|11698.14|0
1628001940000|2021-08-03 14:45:40|11696.55|11696.55|11694.97|11694.97|11696.55|11696.55|11694.97|11694.97|0
1628002020000|2021-08-03 14:47:00|11695.45|11695.45|11697.04|11697.04|11697.04|11697.04|11695.45|11695.45|0
1628002060000|2021-08-03 14:47:40|11698|11698|11695.59|11695.59|11698|11698|11695.59|11695.59|0
1628002130000|2021-08-03 14:48:50|11697.04|11697.04|11698.62|11698.62|11698.62|11698.62|11697.04|11697.04|0
1628002140000|2021-08-03 14:49:00|11700.21|11700.21|11702.06|11702.06|11702.06|11702.06|11700.21|11700.21|0
1628002160000|2021-08-03 14:49:20|11703.02|11703.02|11704.33|11704.33|11704.33|11704.33|11703.02|11703.02|0
1628002170000|2021-08-03 14:49:30|11705.05|11705.05|11705.76|11705.76|11705.76|11705.76|11705.05|11705.05|0
1628002200000|2021-08-03 14:50:00|11705.28|11705.28|11706.01|11706.01|11706.01|11706.01|11705.28|11705.28|0
1628002220000|2021-08-03 14:50:20|11705.53|11705.53|11705.53|11705.53|11705.53|11705.53|11705.53|11705.53|0
1628002230000|2021-08-03 14:50:30|11706.01|11706.01|11709.18|11709.18|11709.18|11709.18|11706.01|11706.01|0
1628002260000|2021-08-03 14:51:00|11710.3|11710.3|11710.3|11710.3|11710.3|11710.3|11710.3|11710.3|0
1628002270000|2021-08-03 14:51:10|11708.4|11708.4|11708.4|11708.4|11708.4|11708.4|11708.4|11708.4|0
1628002290000|2021-08-03 14:51:30|11709|11709|11709|11709|11709|11709|11709|11709|0
1628002300000|2021-08-03 14:51:40|11710.58|11710.58|11710.58|11710.58|11710.58|11710.58|11710.58|11710.58|0
1628002310000|2021-08-03 14:51:50|11709.46|11709.46|11708.34|11708.34|11709.46|11709.46|11708.34|11708.34|0
1628002340000|2021-08-03 14:52:20|11706.75|11706.75|11706.75|11706.75|11706.75|11706.75|11706.75|11706.75|0
1628002420000|2021-08-03 14:53:40|11705.17|11705.17|11706.35|11706.35|11706.35|11706.35|11705.17|11705.17|0
1628002430000|2021-08-03 14:53:50|11705.76|11705.76|11705.76|11705.76|11705.76|11705.76|11705.76|11705.76|0
1628002440000|2021-08-03 14:54:00|11705.03|11705.03|11705.03|11705.03|11705.03|11705.03|11705.03|11705.03|0
1628002500000|2021-08-03 14:55:00|11705.76|11705.76|11706.49|11706.49|11708.68|11708.68|11705.76|11705.76|0
1628002520000|2021-08-03 14:55:20|11708.07|11708.07|11709.66|11709.66|11709.66|11709.66|11708.07|11708.07|0
1628002540000|2021-08-03 14:55:40|11710.14|11710.14|11710.14|11710.14|11710.14|11710.14|11710.14|11710.14|0
1628002550000|2021-08-03 14:55:50|11709.66|11709.66|11708.93|11708.93|11709.66|11709.66|11708.93|11708.93|0
1628002620000|2021-08-03 14:57:00|11708.2|11708.2|11707.61|11707.61|11708.2|11708.2|11707.61|11707.61|0
1628002630000|2021-08-03 14:57:10|11706.88|11706.88|11707.61|11707.61|11707.61|11707.61|11706.88|11706.88|0
1628002650000|2021-08-03 14:57:30|11706.02|11706.02|11707.61|11707.61|11707.61|11707.61|11706.02|11706.02|0
1628002660000|2021-08-03 14:57:40|11706.88|11706.88|11706.88|11706.88|11706.88|11706.88|11706.88|11706.88|0
1628002680000|2021-08-03 14:58:00|11706.15|11706.15|11708.37|11708.37|11708.37|11708.37|11706.15|11706.15|0
1628002720000|2021-08-03 14:58:40|11707.89|11707.89|11706.44|11706.44|11707.89|11707.89|11706.44|11706.44|0
1628002730000|2021-08-03 14:58:50|11706.93|11706.93|11706.93|11706.93|11706.93|11706.93|11706.93|11706.93|0
1628002790000|2021-08-03 14:59:50|11707.66|11707.66|11707.66|11707.66|11707.66|11707.66|11707.66|11707.66|0
1628002820000|2021-08-03 15:00:20|11708.14|11708.14|11711.18|11711.18|11711.18|11711.18|11708.14|11708.14|0
1628002840000|2021-08-03 15:00:40|11709.6|11709.6|11709.6|11709.6|11709.6|11709.6|11708.01|11708.01|0
1628002850000|2021-08-03 15:00:50|11710.08|11710.08|11710.08|11710.08|11710.08|11710.08|11710.08|11710.08|0
1628002860000|2021-08-03 15:01:00|11710.56|11710.56|11710.56|11710.56|11710.56|11710.56|11710.56|11710.56|0
1628002870000|2021-08-03 15:01:10|11711.04|11711.04|11711.04|11711.04|11711.04|11711.04|11711.04|11711.04|0
1628002880000|2021-08-03 15:01:20|11711.76|11711.76|11711.76|11711.76|11711.76|11711.76|11711.76|11711.76|0
1628002900000|2021-08-03 15:01:40|11711.03|11711.03|11711.03|11711.03|11711.03|11711.03|11711.03|11711.03|0
1628002910000|2021-08-03 15:01:50|11711.75|11711.75|11712.46|11712.46|11712.46|11712.46|11711.75|11711.75|0
1628002920000|2021-08-03 15:02:00|11711.75|11711.75|11712.46|11712.46|11712.46|11712.46|11711.75|11711.75|0
1628002930000|2021-08-03 15:02:10|11713.19|11713.19|11713.19|11713.19|11713.19|11713.19|11713.19|11713.19|0
1628002940000|2021-08-03 15:02:20|11714.31|11714.31|11714.31|11714.31|11714.31|11714.31|11714.31|11714.31|0
1628002980000|2021-08-03 15:03:00|11712.85|11712.85|11712.85|11712.85|11712.85|11712.85|11712.85|11712.85|0
1628003020000|2021-08-03 15:03:40|11713.58|11713.58|11713.58|11713.58|11713.58|11713.58|11713.58|11713.58|0
1628003030000|2021-08-03 15:03:50|11714.06|11714.06|11713.58|11713.58|11714.06|11714.06|11713.58|11713.58|0
1628003040000|2021-08-03 15:04:00|11714.21|11714.21|11714.85|11714.85|11714.85|11714.85|11714.21|11714.21|0
1628003110000|2021-08-03 15:05:10|11715.33|11715.33|11715.81|11715.81|11715.81|11715.81|11715.33|11715.33|0
1628003150000|2021-08-03 15:05:50|11718.98|11718.98|11722.87|11722.87|11722.87|11722.87|11718.98|11718.98|0
1628003160000|2021-08-03 15:06:00|11722.39|11722.39|11722.39|11722.39|11722.39|11722.39|11722.39|11722.39|0
1628003170000|2021-08-03 15:06:10|11722.98|11722.98|11723.46|11723.46|11723.46|11723.46|11722.98|11722.98|0
1628003180000|2021-08-03 15:06:20|11724.19|11724.19|11724.19|11724.19|11724.19|11724.19|11724.19|11724.19|0
1628003190000|2021-08-03 15:06:30|11722.61|11722.61|11722.61|11722.61|11722.61|11722.61|11722.61|11722.61|0
1628003210000|2021-08-03 15:06:50|11723.73|11723.73|11723.73|11723.73|11723.73|11723.73|11723.73|11723.73|0
1628003250000|2021-08-03 15:07:30|11723|11723|11724.21|11724.21|11724.21|11724.21|11723|11723|0
1628003260000|2021-08-03 15:07:40|11725.33|11725.33|11726.06|11726.06|11726.06|11726.06|11725.33|11725.33|0
1628003280000|2021-08-03 15:08:00|11725.33|11725.33|11725.33|11725.33|11725.33|11725.33|11725.33|11725.33|0
1628003360000|2021-08-03 15:09:20|11723.74|11723.74|11723.74|11723.74|11723.74|11723.74|11723.74|11723.74|0
1628003410000|2021-08-03 15:10:10|11724.46|11724.46|11724.46|11724.46|11724.46|11724.46|11724.46|11724.46|0
1628003450000|2021-08-03 15:10:50|11725.19|11725.19|11724.46|11724.46|11725.19|11725.19|11724.46|11724.46|0
1628003470000|2021-08-03 15:11:10|11725.18|11725.18|11725.18|11725.18|11725.18|11725.18|11725.18|11725.18|0
1628003480000|2021-08-03 15:11:20|11724.05|11724.05|11724.65|11724.65|11724.65|11724.65|11724.05|11724.05|0
1628003490000|2021-08-03 15:11:30|11724.05|11724.05|11724.05|11724.05|11724.05|11724.05|11724.05|11724.05|0
1628003510000|2021-08-03 15:11:50|11722.93|11722.93|11722.93|11722.93|11722.93|11722.93|11722.93|11722.93|0
1628003530000|2021-08-03 15:12:10|11722.45|11722.45|11722.93|11722.93|11722.93|11722.93|11722.45|11722.45|0
1628003540000|2021-08-03 15:12:20|11723.42|11723.42|11722.93|11722.93|11723.42|11723.42|11722.93|11722.93|0
1628003560000|2021-08-03 15:12:40|11724.39|11724.39|11723.66|11723.66|11724.39|11724.39|11723.66|11723.66|0
1628003570000|2021-08-03 15:12:50|11723.03|11723.03|11722.3|11722.3|11723.03|11723.03|11722.3|11722.3|0
1628003580000|2021-08-03 15:13:00|11720.71|11720.71|11720.71|11720.71|11720.71|11720.71|11720.71|11720.71|0
1628003590000|2021-08-03 15:13:10|11721.31|11721.31|11721.31|11721.31|11721.31|11721.31|11721.31|11721.31|0
1628003600000|2021-08-03 15:13:20|11720.58|11720.58|11718.66|11718.66|11720.58|11720.58|11718.66|11718.66|0
1628003620000|2021-08-03 15:13:40|11719.38|11719.38|11719.38|11719.38|11719.38|11719.38|11719.38|11719.38|0
1628003640000|2021-08-03 15:14:00|11718.9|11718.9|11718.9|11718.9|11718.9|11718.9|11718.9|11718.9|0
1628003660000|2021-08-03 15:14:20|11720.36|11720.36|11719.63|11719.63|11720.36|11720.36|11719.63|11719.63|0
1628003730000|2021-08-03 15:15:30|11719.14|11719.14|11719.63|11719.63|11719.63|11719.63|11719.14|11719.14|0
1628003750000|2021-08-03 15:15:50|11718.04|11718.04|11718.04|11718.04|11718.04|11718.04|11718.04|11718.04|0
1628003790000|2021-08-03 15:16:30|11718.77|11718.77|11718.77|11718.77|11718.77|11718.77|11718.77|11718.77|0
1628003800000|2021-08-03 15:16:40|11717.65|11717.65|11717.65|11717.65|11717.65|11717.65|11717.65|11717.65|0
1628003810000|2021-08-03 15:16:50|11719.23|11719.23|11720.36|11720.36|11720.36|11720.36|11719.23|11719.23|0
1628003830000|2021-08-03 15:17:10|11718.77|11718.77|11718.77|11718.77|11718.77|11718.77|11718.77|11718.77|0
1628003860000|2021-08-03 15:17:40|11718.04|11718.04|11718.04|11718.04|11718.04|11718.04|11718.04|11718.04|0
1628003900000|2021-08-03 15:18:20|11716.58|11716.58|11715.99|11715.99|11716.58|11716.58|11715.99|11715.99|0
1628003980000|2021-08-03 15:19:40|11714.4|11714.4|11714.4|11714.4|11714.4|11714.4|11714.4|11714.4|0
1628004000000|2021-08-03 15:20:00|11715|11715|11715|11715|11715|11715|11715|11715|0
1628004020000|2021-08-03 15:20:20|11715.72|11715.72|11715.72|11715.72|11715.72|11715.72|11715.72|11715.72|0
1628004040000|2021-08-03 15:20:40|11714.14|11714.14|11714.14|11714.14|11714.14|11714.14|11714.14|11714.14|0
1628004060000|2021-08-03 15:21:00|11715.72|11715.72|11716.36|11716.36|11716.36|11716.36|11715.72|11715.72|0
1628004100000|2021-08-03 15:21:40|11716.95|11716.95|11716.23|11716.23|11716.95|11716.95|11716.23|11716.23|0
1628004120000|2021-08-03 15:22:00|11715.64|11715.64|11716.36|11716.36|11716.36|11716.36|11714.46|11714.46|0
1628004140000|2021-08-03 15:22:20|11717.94|11717.94|11716.36|11716.36|11717.94|11717.94|11716.36|11716.36|0
1628004200000|2021-08-03 15:23:20|11718.13|11718.13|11719.1|11719.1|11719.1|11719.1|11718.13|11718.13|0
1628004210000|2021-08-03 15:23:30|11720.06|11720.06|11720.54|11720.54|11720.54|11720.54|11719.58|11719.58|0
1628004220000|2021-08-03 15:23:40|11720.06|11720.06|11721.18|11721.18|11721.18|11721.18|11720.06|11720.06|0
1628004230000|2021-08-03 15:23:50|11721.66|11721.66|11724.84|11724.84|11724.84|11724.84|11721.66|11721.66|0
1628004240000|2021-08-03 15:24:00|11724.35|11724.35|11724.35|11724.35|11724.35|11724.35|11724.35|11724.35|0
1628004250000|2021-08-03 15:24:10|11724.84|11724.84|11723.72|11723.72|11724.84|11724.84|11723.72|11723.72|0
1628004270000|2021-08-03 15:24:30|11723.24|11723.24|11723.24|11723.24|11723.24|11723.24|11723.24|11723.24|0
1628004280000|2021-08-03 15:24:40|11724.83|11724.83|11724.83|11724.83|11724.83|11724.83|11724.83|11724.83|0
1628004290000|2021-08-03 15:24:50|11724.1|11724.1|11723.72|11723.72|11724.83|11724.83|11723.72|11723.72|0
1628004300000|2021-08-03 15:25:00|11722.6|11722.6|11722.6|11722.6|11722.6|11722.6|11722.6|11722.6|0
1628004310000|2021-08-03 15:25:10|11721.01|11721.01|11721.74|11721.74|11721.74|11721.74|11721.01|11721.01|0
1628004320000|2021-08-03 15:25:20|11721.01|11721.01|11721.01|11721.01|11721.01|11721.01|11721.01|11721.01|0
1628004340000|2021-08-03 15:25:40|11719.83|11719.83|11719.83|11719.83|11719.83|11719.83|11719.83|11719.83|0
1628004350000|2021-08-03 15:25:50|11719.34|11719.34|11719.34|11719.34|11719.34|11719.34|11719.34|11719.34|0
1628004370000|2021-08-03 15:26:10|11718.71|11718.71|11718.71|11718.71|11718.71|11718.71|11718.71|11718.71|0
1628004380000|2021-08-03 15:26:20|11719.44|11719.44|11719.44|11719.44|11719.44|11719.44|11719.44|11719.44|0
1628004400000|2021-08-03 15:26:40|11720.56|11720.56|11720.56|11720.56|11720.56|11720.56|11720.56|11720.56|0
1628004410000|2021-08-03 15:26:50|11721.15|11721.15|11721.15|11721.15|11721.15|11721.15|11721.15|11721.15|0
1628004460000|2021-08-03 15:27:40|11720.67|11720.67|11720.67|11720.67|11720.67|11720.67|11720.67|11720.67|0
1628004470000|2021-08-03 15:27:50|11719.21|11719.21|11719.21|11719.21|11719.21|11719.21|11719.21|11719.21|0
1628004500000|2021-08-03 15:28:20|11719.85|11719.85|11719.85|11719.85|11719.85|11719.85|11719.85|11719.85|0
1628004540000|2021-08-03 15:29:00|11718.58|11718.58|11717.73|11717.73|11718.85|11718.85|11716.67|11716.67|0
1628004550000|2021-08-03 15:29:10|11718.21|11718.21|11718.7|11718.7|11718.7|11718.7|11718.21|11718.21|0
1628004570000|2021-08-03 15:29:30|11720.14|11720.14|11721.58|11721.58|11722.28|11722.28|11719.89|11719.89|0
1628004590000|2021-08-03 15:29:50|11723.04|11723.04|11721.22|11721.22|11724.83|11724.83|11721.22|11721.22|0
1628061300000|2021-08-04 07:15:00|11759.22|11759.22|11760.82|11760.82|11760.82|11760.82|11759.22|11759.22|0
1628061310000|2021-08-04 07:15:10|11760.09|11760.09|11762.33|11762.33|11762.33|11762.33|11760.09|11760.09|0
1628061320000|2021-08-04 07:15:20|11761.85|11761.85|11758.49|11758.49|11761.85|11761.85|11758.49|11758.49|0
1628061330000|2021-08-04 07:15:30|11758|11758|11757.04|11757.04|11758|11758|11757.04|11757.04|0
1628061340000|2021-08-04 07:15:40|11755.61|11755.61|11752.69|11752.69|11755.61|11755.61|11752.69|11752.69|0
1628061350000|2021-08-04 07:15:50|11755.86|11755.86|11754.74|11754.74|11755.86|11755.86|11754.74|11754.74|0
1628061380000|2021-08-04 07:16:20|11755.47|11755.47|11754.74|11754.74|11755.47|11755.47|11754.74|11754.74|0
1628061390000|2021-08-04 07:16:30|11752.55|11752.55|11752.55|11752.55|11752.55|11752.55|11752.55|11752.55|0
1628061400000|2021-08-04 07:16:40|11754.79|11754.79|11756.25|11756.25|11756.25|11756.25|11754.79|11754.79|0
1628061410000|2021-08-04 07:16:50|11757.22|11757.22|11757.22|11757.22|11757.22|11757.22|11757.22|11757.22|0
1628061420000|2021-08-04 07:17:00|11757.95|11757.95|11757.95|11757.95|11757.95|11757.95|11757.95|11757.95|0
1628061460000|2021-08-04 07:17:40|11759.07|11759.07|11757.61|11757.61|11759.07|11759.07|11757.61|11757.61|0
1628061480000|2021-08-04 07:18:00|11758.34|11758.34|11755.3|11755.3|11758.34|11758.34|11755.3|11755.3|0
1628061490000|2021-08-04 07:18:10|11754.18|11754.18|11752.72|11752.72|11754.18|11754.18|11752.72|11752.72|0
1628061510000|2021-08-04 07:18:30|11751.99|11751.99|11751.99|11751.99|11751.99|11751.99|11751.99|11751.99|0
1628061520000|2021-08-04 07:18:40|11752.72|11752.72|11749.8|11749.8|11752.72|11752.72|11749.8|11749.8|0
1628061530000|2021-08-04 07:18:50|11749.07|11749.07|11750.19|11750.19|11751.31|11751.31|11749.07|11749.07|0
1628061540000|2021-08-04 07:19:00|11749.71|11749.71|11750.19|11750.19|11750.19|11750.19|11749.71|11749.71|0
1628061550000|2021-08-04 07:19:10|11748.61|11748.61|11748.61|11748.61|11748.61|11748.61|11748.61|11748.61|0
1628061560000|2021-08-04 07:19:20|11747.89|11747.89|11751.79|11751.79|11751.79|11751.79|11747.89|11747.89|0
1628061570000|2021-08-04 07:19:30|11747.03|11747.03|11741.93|11741.93|11747.03|11747.03|11741.93|11741.93|0
1628061580000|2021-08-04 07:19:40|11741.45|11741.45|11739.87|11739.87|11741.45|11741.45|11738.28|11738.28|0
1628061590000|2021-08-04 07:19:50|11743.04|11743.04|11741.58|11741.58|11743.04|11743.04|11741.58|11741.58|0
1628061620000|2021-08-04 07:20:20|11740.85|11740.85|11741.33|11741.33|11741.33|11741.33|11740.85|11740.85|0
1628061630000|2021-08-04 07:20:30|11739.14|11739.14|11734.53|11734.53|11739.14|11739.14|11734.53|11734.53|0
1628061640000|2021-08-04 07:20:40|11736.12|11736.12|11736.12|11736.12|11736.12|11736.12|11736.12|11736.12|0
1628061650000|2021-08-04 07:20:50|11734.53|11734.53|11734.53|11734.53|11734.53|11734.53|11734.53|11734.53|0
1628061660000|2021-08-04 07:21:00|11732.95|11732.95|11732.95|11732.95|11732.95|11732.95|11732.95|11732.95|0
1628061670000|2021-08-04 07:21:10|11733.43|11733.43|11733.43|11733.43|11733.43|11733.43|11733.43|11733.43|0
1628061680000|2021-08-04 07:21:20|11734.16|11734.16|11734.16|11734.16|11734.16|11734.16|11734.16|11734.16|0
1628061710000|2021-08-04 07:21:50|11732.57|11732.57|11730.99|11730.99|11732.57|11732.57|11730.99|11730.99|0
1628061720000|2021-08-04 07:22:00|11730.26|11730.26|11728.19|11728.19|11730.26|11730.26|11728.19|11728.19|0
1628061730000|2021-08-04 07:22:10|11728.92|11728.92|11732.62|11732.62|11732.62|11732.62|11728.92|11728.92|0
1628061740000|2021-08-04 07:22:20|11733.74|11733.74|11735.93|11735.93|11735.93|11735.93|11733.74|11733.74|0
1628061750000|2021-08-04 07:22:30|11739.1|11739.1|11739.69|11739.69|11739.69|11739.69|11739.1|11739.1|0
1628061780000|2021-08-04 07:23:00|11738.97|11738.97|11739.69|11739.69|11739.69|11739.69|11738.97|11738.97|0
1628061800000|2021-08-04 07:23:20|11740.66|11740.66|11740.66|11740.66|11740.66|11740.66|11740.66|11740.66|0
1628061860000|2021-08-04 07:24:20|11739.93|11739.93|11739.93|11739.93|11739.93|11739.93|11739.93|11739.93|0
1628061870000|2021-08-04 07:24:30|11738.72|11738.72|11737.26|11737.26|11738.72|11738.72|11737.26|11737.26|0
1628061880000|2021-08-04 07:24:40|11735.8|11735.8|11735.8|11735.8|11735.8|11735.8|11735.8|11735.8|0
1628061890000|2021-08-04 07:24:50|11739.16|11739.16|11739.16|11739.16|11739.16|11739.16|11739.16|11739.16|0
1628061900000|2021-08-04 07:25:00|11740.28|11740.28|11735.04|11735.04|11742.53|11742.53|11735.04|11735.04|0
1628061920000|2021-08-04 07:25:20|11736.63|11736.63|11736.63|11736.63|11736.63|11736.63|11736.63|11736.63|0
1628061930000|2021-08-04 07:25:30|11736.04|11736.04|11734.58|11734.58|11736.04|11736.04|11734.58|11734.58|0
1628061940000|2021-08-04 07:25:40|11733.4|11733.4|11734.36|11734.36|11734.36|11734.36|11733.4|11733.4|0
1628061960000|2021-08-04 07:26:00|11735.82|11735.82|11738.26|11738.26|11738.26|11738.26|11735.09|11735.09|0
1628061980000|2021-08-04 07:26:20|11738.75|11738.75|11738.75|11738.75|11739.87|11739.87|11738.75|11738.75|0
1628062000000|2021-08-04 07:26:40|11737.62|11737.62|11738.12|11738.12|11739.23|11739.23|11737.62|11737.62|0
1628062030000|2021-08-04 07:27:10|11737.63|11737.63|11737.15|11737.15|11737.63|11737.63|11737.15|11737.15|0
1628062060000|2021-08-04 07:27:40|11738.61|11738.61|11738.61|11738.61|11738.61|11738.61|11738.61|11738.61|0
1628062070000|2021-08-04 07:27:50|11737.88|11737.88|11737.88|11737.88|11737.88|11737.88|11737.88|11737.88|0
1628062080000|2021-08-04 07:28:00|11736.3|11736.3|11735.57|11735.57|11736.3|11736.3|11735.57|11735.57|0
1628062090000|2021-08-04 07:28:10|11734.12|11734.12|11731.24|11731.24|11734.12|11734.12|11731.24|11731.24|0
1628062100000|2021-08-04 07:28:20|11730.53|11730.53|11730.53|11730.53|11730.53|11730.53|11730.53|11730.53|0
1628062110000|2021-08-04 07:28:30|11731.49|11731.49|11731.49|11731.49|11731.49|11731.49|11731.49|11731.49|0
1628062120000|2021-08-04 07:28:40|11732.46|11732.46|11732.46|11732.46|11732.46|11732.46|11732.46|11732.46|0
1628062150000|2021-08-04 07:29:10|11734.04|11734.04|11734.04|11734.04|11734.04|11734.04|11734.04|11734.04|0
1628062190000|2021-08-04 07:29:50|11732.58|11732.58|11730.34|11730.34|11735.16|11735.16|11730.34|11730.34|0
1628062200000|2021-08-04 07:30:00|11731.07|11731.07|11732.53|11732.53|11732.53|11732.53|11731.07|11731.07|0
1628062220000|2021-08-04 07:30:20|11734.12|11734.12|11733.39|11733.39|11734.12|11734.12|11733.39|11733.39|0
1628062230000|2021-08-04 07:30:30|11732.26|11732.26|11730.68|11730.68|11732.26|11732.26|11730.68|11730.68|0
1628062260000|2021-08-04 07:31:00|11729.22|11729.22|11729.22|11729.22|11729.22|11729.22|11729.22|11729.22|0
1628062280000|2021-08-04 07:31:20|11724.46|11724.46|11720.93|11720.93|11724.46|11724.46|11720.2|11720.2|0
1628062290000|2021-08-04 07:31:30|11723.46|11723.46|11723.46|11723.46|11723.46|11723.46|11723.46|11723.46|0
1628062320000|2021-08-04 07:32:00|11724.09|11724.09|11723.46|11723.46|11724.09|11724.09|11723.46|11723.46|0
1628062340000|2021-08-04 07:32:20|11722|11722|11722|11722|11722|11722|11722|11722|0
1628062350000|2021-08-04 07:32:30|11725.89|11725.89|11725.89|11725.89|11725.89|11725.89|11725.89|11725.89|0
1628062360000|2021-08-04 07:32:40|11727.35|11727.35|11728.81|11728.81|11728.81|11728.81|11727.35|11727.35|0
1628062370000|2021-08-04 07:32:50|11729.54|11729.54|11729.54|11729.54|11729.54|11729.54|11729.54|11729.54|0
1628062380000|2021-08-04 07:33:00|11727.95|11727.95|11727.95|11727.95|11727.95|11727.95|11727.95|11727.95|0
1628062390000|2021-08-04 07:33:10|11728.68|11728.68|11730.62|11730.62|11730.62|11730.62|11727.95|11727.95|0
1628062400000|2021-08-04 07:33:20|11731.35|11731.35|11731.35|11731.35|11731.35|11731.35|11731.35|11731.35|0
1628062420000|2021-08-04 07:33:40|11732.47|11732.47|11732.47|11732.47|11732.47|11732.47|11732.47|11732.47|0
1628062450000|2021-08-04 07:34:10|11733.2|11733.2|11733.2|11733.2|11733.2|11733.2|11733.2|11733.2|0
1628062470000|2021-08-04 07:34:30|11734.79|11734.79|11734.79|11734.79|11734.79|11734.79|11734.79|11734.79|0
1628062480000|2021-08-04 07:34:40|11733.2|11733.2|11733.2|11733.2|11733.2|11733.2|11733.2|11733.2|0
1628062490000|2021-08-04 07:34:50|11732.47|11732.47|11732.47|11732.47|11732.47|11732.47|11732.47|11732.47|0
1628062500000|2021-08-04 07:35:00|11733.59|11733.59|11738.21|11738.21|11738.21|11738.21|11733.59|11733.59|0
1628062520000|2021-08-04 07:35:20|11739.33|11739.33|11738.21|11738.21|11739.33|11739.33|11738.21|11738.21|0
1628062560000|2021-08-04 07:36:00|11739.4|11739.4|11740.52|11740.52|11740.52|11740.52|11739.4|11739.4|0
1628062580000|2021-08-04 07:36:20|11741.25|11741.25|11739.93|11739.93|11742.24|11742.24|11739.93|11739.93|0
1628062600000|2021-08-04 07:36:40|11739.44|11739.44|11739.44|11739.44|11739.44|11739.44|11739.44|11739.44|0
1628062610000|2021-08-04 07:36:50|11738.71|11738.71|11738.71|11738.71|11738.71|11738.71|11738.71|11738.71|0
1628062620000|2021-08-04 07:37:00|11739.84|11739.84|11739.84|11739.84|11739.84|11739.84|11739.84|11739.84|0
1628062630000|2021-08-04 07:37:10|11739.11|11739.11|11738.51|11738.51|11739.11|11739.11|11738.51|11738.51|0
1628062640000|2021-08-04 07:37:20|11737.92|11737.92|11737.92|11737.92|11737.92|11737.92|11737.92|11737.92|0
1628062660000|2021-08-04 07:37:40|11736.8|11736.8|11736.8|11736.8|11736.8|11736.8|11736.8|11736.8|0
1628062810000|2021-08-04 07:40:10|11735.22|11735.22|11735.22|11735.22|11735.22|11735.22|11735.22|11735.22|0
1628062820000|2021-08-04 07:40:20|11736.8|11736.8|11736.8|11736.8|11737.28|11737.28|11736.8|11736.8|0
1628062850000|2021-08-04 07:40:50|11737.28|11737.28|11742.15|11742.15|11742.15|11742.15|11737.28|11737.28|0
1628062860000|2021-08-04 07:41:00|11743.61|11743.61|11743.61|11743.61|11743.61|11743.61|11743.61|11743.61|0
1628062880000|2021-08-04 07:41:20|11744.09|11744.09|11744.09|11744.09|11744.09|11744.09|11744.09|11744.09|0
1628062890000|2021-08-04 07:41:30|11744.68|11744.68|11744.68|11744.68|11744.68|11744.68|11744.68|11744.68|0
1628062900000|2021-08-04 07:41:40|11745.41|11745.41|11745.41|11745.41|11745.41|11745.41|11745.41|11745.41|0
1628062920000|2021-08-04 07:42:00|11748.58|11748.58|11749.71|11749.71|11749.71|11749.71|11748.58|11748.58|0
1628062940000|2021-08-04 07:42:20|11750.19|11750.19|11750.19|11750.19|11750.19|11750.19|11750.19|11750.19|0
1628062980000|2021-08-04 07:43:00|11751.65|11751.65|11751.65|11751.65|11751.65|11751.65|11751.65|11751.65|0
1628063000000|2021-08-04 07:43:20|11752.77|11752.77|11750.58|11750.58|11752.77|11752.77|11750.58|11750.58|0
1628063060000|2021-08-04 07:44:20|11749.85|11749.85|11749.46|11749.46|11750.58|11750.58|11749.46|11749.46|0
1628063080000|2021-08-04 07:44:40|11750.58|11750.58|11751.31|11751.31|11751.31|11751.31|11750.58|11750.58|0
1628063090000|2021-08-04 07:44:50|11752.04|11752.04|11752.04|11752.04|11752.04|11752.04|11752.04|11752.04|0
1628063100000|2021-08-04 07:45:00|11753.5|11753.5|11750.72|11750.72|11753.89|11753.89|11750.72|11750.72|0
1628063160000|2021-08-04 07:46:00|11751.45|11751.45|11754.62|11754.62|11754.62|11754.62|11751.45|11751.45|0
1628063180000|2021-08-04 07:46:20|11753.5|11753.5|11754.94|11754.94|11754.94|11754.94|11753.5|11753.5|0
1628063220000|2021-08-04 07:47:00|11754.21|11754.21|11754.94|11754.94|11754.94|11754.94|11754.21|11754.21|0
1628063320000|2021-08-04 07:48:40|11753.36|11753.36|11752.88|11752.88|11753.36|11753.36|11752.88|11752.88|0
1628063330000|2021-08-04 07:48:50|11752.39|11752.39|11752.39|11752.39|11752.39|11752.39|11752.39|11752.39|0
1628063340000|2021-08-04 07:49:00|11750.93|11750.93|11750.93|11750.93|11750.93|11750.93|11750.93|11750.93|0
1628063370000|2021-08-04 07:49:30|11750.45|11750.45|11750.45|11750.45|11750.45|11750.45|11750.45|11750.45|0
1628063380000|2021-08-04 07:49:40|11749.72|11749.72|11749.72|11749.72|11749.72|11749.72|11749.72|11749.72|0
1628063420000|2021-08-04 07:50:20|11750.2|11750.2|11750.2|11750.2|11750.2|11750.2|11750.2|11750.2|0
1628063470000|2021-08-04 07:51:10|11749.08|11749.08|11749.08|11749.08|11749.08|11749.08|11749.08|11749.08|0
1628063490000|2021-08-04 07:51:30|11748.35|11748.35|11748.35|11748.35|11748.35|11748.35|11748.35|11748.35|0
1628063520000|2021-08-04 07:52:00|11753.11|11753.11|11752.52|11752.52|11753.11|11753.11|11752.52|11752.52|0
1628063530000|2021-08-04 07:52:10|11751.4|11751.4|11750.28|11750.28|11751.4|11751.4|11750.28|11750.28|0
1628063540000|2021-08-04 07:52:20|11749.16|11749.16|11749.16|11749.16|11749.16|11749.16|11749.16|11749.16|0
1628063560000|2021-08-04 07:52:40|11747.7|11747.7|11745.63|11745.63|11747.7|11747.7|11745.63|11745.63|0
1628063570000|2021-08-04 07:52:50|11747.09|11747.09|11747.09|11747.09|11747.09|11747.09|11747.09|11747.09|0
1628063580000|2021-08-04 07:53:00|11745.63|11745.63|11745.63|11745.63|11745.63|11745.63|11745.63|11745.63|0
1628063610000|2021-08-04 07:53:30|11744.91|11744.91|11744.91|11744.91|11744.91|11744.91|11744.91|11744.91|0
1628063620000|2021-08-04 07:53:40|11744.43|11744.43|11744.43|11744.43|11744.43|11744.43|11744.43|11744.43|0
1628063630000|2021-08-04 07:53:50|11744.91|11744.91|11743.33|11743.33|11744.91|11744.91|11743.33|11743.33|0
1628063640000|2021-08-04 07:54:00|11743.81|11743.81|11745.27|11745.27|11745.27|11745.27|11743.81|11743.81|0
1628063690000|2021-08-04 07:54:50|11745.75|11745.75|11748.92|11748.92|11748.92|11748.92|11745.75|11745.75|0
1628063710000|2021-08-04 07:55:10|11748.19|11748.19|11748.68|11748.68|11748.68|11748.68|11748.19|11748.19|0
1628063720000|2021-08-04 07:55:20|11749.16|11749.16|11749.16|11749.16|11749.16|11749.16|11749.16|11749.16|0
1628063780000|2021-08-04 07:56:20|11750.28|11750.28|11750.28|11750.28|11750.28|11750.28|11750.28|11750.28|0
1628063800000|2021-08-04 07:56:40|11748.69|11748.69|11748.69|11748.69|11748.69|11748.69|11748.69|11748.69|0
1628063810000|2021-08-04 07:56:50|11747.11|11747.11|11747.11|11747.11|11747.11|11747.11|11747.11|11747.11|0
1628063830000|2021-08-04 07:57:10|11745.52|11745.52|11745.52|11745.52|11745.52|11745.52|11745.52|11745.52|0
1628063860000|2021-08-04 07:57:40|11745.04|11745.04|11748.37|11748.37|11748.37|11748.37|11745.04|11745.04|0
1628063870000|2021-08-04 07:57:50|11747.64|11747.64|11747.64|11747.64|11747.64|11747.64|11747.64|11747.64|0
1628063880000|2021-08-04 07:58:00|11747.16|11747.16|11746.45|11746.45|11747.16|11747.16|11746.45|11746.45|0
1628063920000|2021-08-04 07:58:40|11742.79|11742.79|11741.1|11741.1|11742.79|11742.79|11741.1|11741.1|0
1628063930000|2021-08-04 07:58:50|11740.51|11740.51|11740.02|11740.02|11740.51|11740.51|11740.02|11740.02|0
1628063950000|2021-08-04 07:59:10|11740.75|11740.75|11739.54|11739.54|11740.75|11740.75|11739.54|11739.54|0
1628063960000|2021-08-04 07:59:20|11736.37|11736.37|11737.96|11737.96|11737.96|11737.96|11736.37|11736.37|0
1628063970000|2021-08-04 07:59:30|11736.12|11736.12|11735.64|11735.64|11736.12|11736.12|11735.64|11735.64|0
1628063980000|2021-08-04 07:59:40|11737.22|11737.22|11737.22|11737.22|11737.22|11737.22|11737.22|11737.22|0
1628064000000|2021-08-04 08:00:00|11735|11735|11735.48|11735.48|11737.07|11737.07|11733.41|11733.41|0
1628064020000|2021-08-04 08:00:20|11736.21|11736.21|11737.8|11737.8|11737.8|11737.8|11736.21|11736.21|0
1628064030000|2021-08-04 08:00:30|11736.35|11736.35|11741.11|11741.11|11741.11|11741.11|11736.35|11736.35|0
1628064040000|2021-08-04 08:00:40|11739.52|11739.52|11739.52|11739.52|11739.52|11739.52|11739.52|11739.52|0
1628064050000|2021-08-04 08:00:50|11738.81|11738.81|11738.81|11738.81|11738.81|11738.81|11738.81|11738.81|0
1628064060000|2021-08-04 08:01:00|11735.64|11735.64|11734.05|11734.05|11735.64|11735.64|11734.05|11734.05|0
1628064080000|2021-08-04 08:01:20|11730.88|11730.88|11730.88|11730.88|11730.88|11730.88|11730.88|11730.88|0
1628064120000|2021-08-04 08:02:00|11729.29|11729.29|11728.7|11728.7|11729.29|11729.29|11728.7|11728.7|0
1628064130000|2021-08-04 08:02:10|11728.11|11728.11|11728.11|11728.11|11728.11|11728.11|11728.11|11728.11|0
1628064140000|2021-08-04 08:02:20|11727.63|11727.63|11727.63|11727.63|11727.63|11727.63|11727.63|11727.63|0
1628064220000|2021-08-04 08:03:40|11726.9|11726.9|11726.9|11726.9|11726.9|11726.9|11726.9|11726.9|0
1628064230000|2021-08-04 08:03:50|11726.17|11726.17|11725.44|11725.44|11726.17|11726.17|11725.44|11725.44|0
1628064240000|2021-08-04 08:04:00|11724.96|11724.96|11724.96|11724.96|11724.96|11724.96|11724.96|11724.96|0
1628064250000|2021-08-04 08:04:10|11725.69|11725.69|11725.69|11725.69|11725.69|11725.69|11725.69|11725.69|0
1628064260000|2021-08-04 08:04:20|11726.95|11726.95|11726.95|11726.95|11726.95|11726.95|11726.95|11726.95|0
1628064270000|2021-08-04 08:04:30|11727.68|11727.68|11727.68|11727.68|11727.68|11727.68|11727.68|11727.68|0
1628064280000|2021-08-04 08:04:40|11729.27|11729.27|11729.27|11729.27|11729.27|11729.27|11729.27|11729.27|0
1628064310000|2021-08-04 08:05:10|11728.15|11728.15|11728.15|11728.15|11728.15|11728.15|11728.15|11728.15|0
1628064320000|2021-08-04 08:05:20|11729.11|11729.11|11729.84|11729.84|11729.84|11729.84|11729.11|11729.11|0
1628064340000|2021-08-04 08:05:40|11728.57|11728.57|11727.12|11727.12|11728.57|11728.57|11727.12|11727.12|0
1628064430000|2021-08-04 08:07:10|11728.7|11728.7|11728.7|11728.7|11728.7|11728.7|11728.7|11728.7|0
1628064470000|2021-08-04 08:07:50|11729.81|11729.81|11732.98|11732.98|11732.98|11732.98|11729.81|11729.81|0
1628064480000|2021-08-04 08:08:00|11733.47|11733.47|11733.47|11733.47|11733.47|11733.47|11733.47|11733.47|0
1628064490000|2021-08-04 08:08:10|11731.88|11731.88|11731.88|11731.88|11731.88|11731.88|11731.88|11731.88|0
1628064500000|2021-08-04 08:08:20|11730.76|11730.76|11730.76|11730.76|11730.76|11730.76|11730.76|11730.76|0
1628064510000|2021-08-04 08:08:30|11730.28|11730.28|11730.28|11730.28|11730.28|11730.28|11730.28|11730.28|0
1628064530000|2021-08-04 08:08:50|11728.69|11728.69|11728.69|11728.69|11728.69|11728.69|11728.69|11728.69|0
1628064600000|2021-08-04 08:10:00|11729.81|11729.81|11729.81|11729.81|11729.81|11729.81|11729.81|11729.81|0
1628064620000|2021-08-04 08:10:20|11730.93|11730.93|11730.93|11730.93|11730.93|11730.93|11730.93|11730.93|0
1628064660000|2021-08-04 08:11:00|11732.05|11732.05|11734.75|11734.75|11734.75|11734.75|11732.05|11732.05|0
1628064680000|2021-08-04 08:11:20|11735.23|11735.23|11735.23|11735.23|11735.23|11735.23|11735.23|11735.23|0
1628064700000|2021-08-04 08:11:40|11733.65|11733.65|11733.65|11733.65|11733.65|11733.65|11733.65|11733.65|0
1628064710000|2021-08-04 08:11:50|11734.36|11734.36|11734.85|11734.85|11734.85|11734.85|11733.63|11733.63|0
1628064720000|2021-08-04 08:12:00|11735.58|11735.58|11735.58|11735.58|11735.58|11735.58|11735.58|11735.58|0
1628064750000|2021-08-04 08:12:30|11734.85|11734.85|11734.85|11734.85|11735.97|11735.97|11734.85|11734.85|0
1628064810000|2021-08-04 08:13:30|11735.33|11735.33|11735.33|11735.33|11735.33|11735.33|11735.33|11735.33|0
1628064900000|2021-08-04 08:15:00|11736.45|11736.45|11736.45|11736.45|11736.45|11736.45|11736.45|11736.45|0
1628064910000|2021-08-04 08:15:10|11737.57|11737.57|11738.05|11738.05|11738.05|11738.05|11737.57|11737.57|0
1628064920000|2021-08-04 08:15:20|11744.4|11744.4|11744.4|11744.4|11744.4|11744.4|11744.4|11744.4|0
1628064940000|2021-08-04 08:15:40|11745.36|11745.36|11746.47|11746.47|11746.47|11746.47|11745.36|11745.36|0
1628065070000|2021-08-04 08:17:50|11747.74|11747.74|11747.01|11747.01|11747.74|11747.74|11747.01|11747.01|0
1628065080000|2021-08-04 08:18:00|11750.18|11750.18|11751.64|11751.64|11751.64|11751.64|11750.18|11750.18|0
1628065110000|2021-08-04 08:18:30|11753.23|11753.23|11754.19|11754.19|11754.19|11754.19|11753.23|11753.23|0
1628065120000|2021-08-04 08:18:40|11755.78|11755.78|11755.78|11755.78|11755.78|11755.78|11755.78|11755.78|0
1628065160000|2021-08-04 08:19:20|11754.81|11754.81|11754.81|11754.81|11754.81|11754.81|11754.81|11754.81|0
1628065170000|2021-08-04 08:19:30|11753.23|11753.23|11753.23|11753.23|11753.23|11753.23|11753.23|11753.23|0
1628065220000|2021-08-04 08:20:20|11753.71|11753.71|11753.71|11753.71|11753.71|11753.71|11753.71|11753.71|0
1628065240000|2021-08-04 08:20:40|11754.19|11754.19|11754.19|11754.19|11754.19|11754.19|11754.19|11754.19|0
1628065290000|2021-08-04 08:21:30|11753.07|11753.07|11753.07|11753.07|11753.07|11753.07|11753.07|11753.07|0
1628065450000|2021-08-04 08:24:10|11751.48|11751.48|11745.76|11745.76|11751.48|11751.48|11745.76|11745.76|0
1628065480000|2021-08-04 08:24:40|11745.03|11745.03|11745.03|11745.03|11745.03|11745.03|11745.03|11745.03|0
1628065490000|2021-08-04 08:24:50|11745.76|11745.76|11745.76|11745.76|11745.76|11745.76|11745.76|11745.76|0
1628065500000|2021-08-04 08:25:00|11747.35|11747.35|11747.35|11747.35|11747.35|11747.35|11747.35|11747.35|0
1628065510000|2021-08-04 08:25:10|11747.83|11747.83|11747.83|11747.83|11747.83|11747.83|11747.83|11747.83|0
1628065580000|2021-08-04 08:26:20|11746.24|11746.24|11746.24|11746.24|11746.24|11746.24|11746.24|11746.24|0
1628065590000|2021-08-04 08:26:30|11745.76|11745.76|11745.28|11745.28|11745.76|11745.76|11745.28|11745.28|0
1628065640000|2021-08-04 08:27:20|11748.45|11748.45|11748.45|11748.45|11748.45|11748.45|11748.45|11748.45|0
1628065710000|2021-08-04 08:28:30|11748.93|11748.93|11749.41|11749.41|11749.41|11749.41|11748.93|11748.93|0
1628065720000|2021-08-04 08:28:40|11750.14|11750.14|11750.14|11750.14|11750.14|11750.14|11750.14|11750.14|0
1628065730000|2021-08-04 08:28:50|11750.87|11750.87|11750.87|11750.87|11750.87|11750.87|11750.87|11750.87|0
1628065900000|2021-08-04 08:31:40|11753.12|11753.12|11753.12|11753.12|11753.12|11753.12|11753.12|11753.12|0
1628065940000|2021-08-04 08:32:20|11752.39|11752.39|11753.97|11753.97|11753.97|11753.97|11752.39|11752.39|0
1628065950000|2021-08-04 08:32:30|11753.24|11753.24|11751.78|11751.78|11753.24|11753.24|11751.78|11751.78|0
1628065960000|2021-08-04 08:32:40|11749.54|11749.54|11749.54|11749.54|11749.54|11749.54|11749.54|11749.54|0
1628066000000|2021-08-04 08:33:20|11747.35|11747.35|11748.94|11748.94|11748.94|11748.94|11747.35|11747.35|0
1628066020000|2021-08-04 08:33:40|11750.84|11750.84|11750.84|11750.84|11750.84|11750.84|11750.84|11750.84|0
1628066030000|2021-08-04 08:33:50|11750.11|11750.11|11749.38|11749.38|11750.11|11750.11|11749.38|11749.38|0
1628066070000|2021-08-04 08:34:30|11748.65|11748.65|11748.65|11748.65|11748.65|11748.65|11748.65|11748.65|0
1628066090000|2021-08-04 08:34:50|11749.13|11749.13|11749.13|11749.13|11749.13|11749.13|11749.13|11749.13|0
1628066110000|2021-08-04 08:35:10|11749.61|11749.61|11749.61|11749.61|11749.61|11749.61|11749.61|11749.61|0
1628066130000|2021-08-04 08:35:30|11751.04|11751.04|11751.76|11751.76|11751.76|11751.76|11751.04|11751.04|0
1628066140000|2021-08-04 08:35:40|11751.03|11751.03|11751.03|11751.03|11751.03|11751.03|11751.03|11751.03|0
1628066210000|2021-08-04 08:36:50|11755.79|11755.79|11755.06|11755.06|11755.79|11755.79|11755.06|11755.06|0
1628066250000|2021-08-04 08:37:30|11753.47|11753.47|11752.99|11752.99|11753.47|11753.47|11752.99|11752.99|0
1628066290000|2021-08-04 08:38:10|11752.27|11752.27|11751.79|11751.79|11752.27|11752.27|11751.79|11751.79|0
1628066300000|2021-08-04 08:38:20|11750.21|11750.21|11750.21|11750.21|11750.21|11750.21|11750.21|11750.21|0
1628066320000|2021-08-04 08:38:40|11751.17|11751.17|11751.9|11751.9|11753.36|11753.36|11751.17|11751.17|0
1628066330000|2021-08-04 08:38:50|11753.02|11753.02|11753.02|11753.02|11753.02|11753.02|11753.02|11753.02|0
1628066350000|2021-08-04 08:39:10|11753.5|11753.5|11754.22|11754.22|11754.22|11754.22|11753.5|11753.5|0
1628066360000|2021-08-04 08:39:20|11753.1|11753.1|11753.1|11753.1|11753.1|11753.1|11753.1|11753.1|0
1628066410000|2021-08-04 08:40:10|11753.58|11753.58|11753.58|11753.58|11753.58|11753.58|11753.58|11753.58|0
1628066420000|2021-08-04 08:40:20|11754.06|11754.06|11754.06|11754.06|11754.06|11754.06|11754.06|11754.06|0
1628066430000|2021-08-04 08:40:30|11755.65|11755.65|11755.65|11755.65|11755.65|11755.65|11755.65|11755.65|0
1628066450000|2021-08-04 08:40:50|11754.92|11754.92|11754.92|11754.92|11754.92|11754.92|11754.92|11754.92|0
1628066540000|2021-08-04 08:42:20|11754.44|11754.44|11754.44|11754.44|11754.44|11754.44|11754.44|11754.44|0
1628066550000|2021-08-04 08:42:30|11755.17|11755.17|11755.17|11755.17|11755.17|11755.17|11755.17|11755.17|0
1628066660000|2021-08-04 08:44:20|11756.29|11756.29|11756.29|11756.29|11756.29|11756.29|11756.29|11756.29|0
1628066700000|2021-08-04 08:45:00|11757.25|11757.25|11757.25|11757.25|11757.25|11757.25|11757.25|11757.25|0
1628066720000|2021-08-04 08:45:20|11758.37|11758.37|11758.37|11758.37|11758.37|11758.37|11758.37|11758.37|0
1628066730000|2021-08-04 08:45:30|11761.54|11761.54|11761.54|11761.54|11761.54|11761.54|11761.54|11761.54|0
1628066780000|2021-08-04 08:46:20|11762.03|11762.03|11761.54|11761.54|11762.03|11762.03|11761.54|11761.54|0
1628066790000|2021-08-04 08:46:30|11762.26|11762.26|11762.26|11762.26|11762.26|11762.26|11762.26|11762.26|0
1628066810000|2021-08-04 08:46:50|11765.43|11765.43|11766.4|11766.4|11766.4|11766.4|11765.43|11765.43|0
1628066840000|2021-08-04 08:47:20|11767.83|11767.83|11767.83|11767.83|11768.31|11768.31|11767.83|11767.83|0
1628066870000|2021-08-04 08:47:50|11766.24|11766.24|11766.24|11766.24|11766.24|11766.24|11766.24|11766.24|0
1628066890000|2021-08-04 08:48:10|11765.76|11765.76|11765.76|11765.76|11765.76|11765.76|11765.76|11765.76|0
1628066900000|2021-08-04 08:48:20|11766.88|11766.88|11766.88|11766.88|11766.88|11766.88|11766.88|11766.88|0
1628066920000|2021-08-04 08:48:40|11766.4|11766.4|11764.81|11764.81|11766.4|11766.4|11764.81|11764.81|0
1628066990000|2021-08-04 08:49:50|11764.33|11764.33|11764.33|11764.33|11764.33|11764.33|11764.33|11764.33|0
1628067020000|2021-08-04 08:50:20|11765.92|11765.92|11765.92|11765.92|11765.92|11765.92|11765.92|11765.92|0
1628067100000|2021-08-04 08:51:40|11765.43|11765.43|11764.47|11764.47|11765.43|11765.43|11764.47|11764.47|0
1628067130000|2021-08-04 08:52:10|11761.3|11761.3|11761.3|11761.3|11761.3|11761.3|11761.3|11761.3|0
1628067140000|2021-08-04 08:52:20|11759.71|11759.71|11755.7|11755.7|11759.71|11759.71|11755.7|11755.7|0
1628067150000|2021-08-04 08:52:30|11753.51|11753.51|11754.38|11754.38|11754.97|11754.97|11753.51|11753.51|0
1628067160000|2021-08-04 08:52:40|11755.11|11755.11|11755.11|11755.11|11755.11|11755.11|11755.11|11755.11|0
1628067190000|2021-08-04 08:53:10|11754.63|11754.63|11753.02|11753.02|11754.63|11754.63|11753.02|11753.02|0
1628067250000|2021-08-04 08:54:10|11752.54|11752.54|11751.11|11751.11|11752.54|11752.54|11751.11|11751.11|0
1628067260000|2021-08-04 08:54:20|11750.38|11750.38|11750.38|11750.38|11750.38|11750.38|11750.38|11750.38|0
1628067270000|2021-08-04 08:54:30|11751.84|11751.84|11751.84|11751.84|11751.84|11751.84|11751.84|11751.84|0
1628067290000|2021-08-04 08:54:50|11750.38|11750.38|11750.38|11750.38|11750.38|11750.38|11750.38|11750.38|0
1628067320000|2021-08-04 08:55:20|11747.83|11747.83|11749.42|11749.42|11749.42|11749.42|11747.83|11747.83|0
1628067360000|2021-08-04 08:56:00|11752.58|11752.58|11752.58|11752.58|11752.58|11752.58|11752.58|11752.58|0
1628067370000|2021-08-04 08:56:10|11753.21|11753.21|11753.21|11753.21|11753.21|11753.21|11753.21|11753.21|0
1628067440000|2021-08-04 08:57:20|11752.73|11752.73|11752.73|11752.73|11752.73|11752.73|11752.73|11752.73|0
1628067470000|2021-08-04 08:57:50|11753.21|11753.21|11751.75|11751.75|11753.21|11753.21|11751.75|11751.75|0
1628067480000|2021-08-04 08:58:00|11752.24|11752.24|11752.24|11752.24|11752.24|11752.24|11752.24|11752.24|0
1628067550000|2021-08-04 08:59:10|11755.41|11755.41|11755.41|11755.41|11755.41|11755.41|11755.41|11755.41|0
1628067600000|2021-08-04 09:00:00|11756|11756|11755.52|11755.52|11756|11756|11755.52|11755.52|0
1628067650000|2021-08-04 09:00:50|11754.79|11754.79|11754.79|11754.79|11754.79|11754.79|11754.79|11754.79|0
1628067660000|2021-08-04 09:01:00|11755.03|11755.03|11755.27|11755.27|11755.27|11755.27|11754.79|11754.79|0
1628067680000|2021-08-04 09:01:20|11756.24|11756.24|11756.24|11756.24|11756.24|11756.24|11756.24|11756.24|0
1628067720000|2021-08-04 09:02:00|11754.78|11754.78|11754.78|11754.78|11754.78|11754.78|11754.78|11754.78|0
1628067730000|2021-08-04 09:02:10|11754.05|11754.05|11754.05|11754.05|11754.05|11754.05|11754.05|11754.05|0
1628067740000|2021-08-04 09:02:20|11752.59|11752.59|11751.86|11751.86|11752.59|11752.59|11751.86|11751.86|0
1628067780000|2021-08-04 09:03:00|11750.27|11750.27|11748.69|11748.69|11750.27|11750.27|11748.69|11748.69|0
1628067790000|2021-08-04 09:03:10|11748.2|11748.2|11746.74|11746.74|11751.85|11751.85|11746.01|11746.01|0
1628067800000|2021-08-04 09:03:20|11748.2|11748.2|11749.66|11749.66|11749.66|11749.66|11748.2|11748.2|0
1628067810000|2021-08-04 09:03:30|11749.18|11749.18|11749.18|11749.18|11749.18|11749.18|11749.18|11749.18|0
1628067820000|2021-08-04 09:03:40|11747.72|11747.72|11746.26|11746.26|11747.72|11747.72|11746.26|11746.26|0
1628067840000|2021-08-04 09:04:00|11745.78|11745.78|11745.3|11745.3|11745.78|11745.78|11745.3|11745.3|0
1628067890000|2021-08-04 09:04:50|11747.49|11747.49|11747.49|11747.49|11747.49|11747.49|11747.49|11747.49|0
1628067900000|2021-08-04 09:05:00|11748.22|11748.22|11752.12|11752.12|11752.12|11752.12|11748.22|11748.22|0
1628067920000|2021-08-04 09:05:20|11750.66|11750.66|11752.12|11752.12|11752.12|11752.12|11750.66|11750.66|0
1628067930000|2021-08-04 09:05:30|11750.66|11750.66|11751.39|11751.39|11751.39|11751.39|11750.66|11750.66|0
1628067950000|2021-08-04 09:05:50|11750.66|11750.66|11749.93|11749.93|11750.66|11750.66|11749.93|11749.93|0
1628067960000|2021-08-04 09:06:00|11749.2|11749.2|11750.64|11750.64|11750.64|11750.64|11749.2|11749.2|0
1628067970000|2021-08-04 09:06:10|11749.91|11749.91|11749.91|11749.91|11749.91|11749.91|11747.73|11747.73|0
1628067990000|2021-08-04 09:06:30|11750.64|11750.64|11749.06|11749.06|11750.64|11750.64|11749.06|11749.06|0
1628068000000|2021-08-04 09:06:40|11749.79|11749.79|11751.25|11751.25|11751.25|11751.25|11749.79|11749.79|0
1628068080000|2021-08-04 09:08:00|11750.52|11750.52|11750.75|11750.75|11751.48|11751.48|11750.52|11750.52|0
1628068090000|2021-08-04 09:08:10|11750.02|11750.02|11750.02|11750.02|11750.02|11750.02|11750.02|11750.02|0
1628068120000|2021-08-04 09:08:40|11749.54|11749.54|11749.06|11749.06|11749.54|11749.54|11749.06|11749.06|0
1628068140000|2021-08-04 09:09:00|11748.34|11748.34|11748.34|11748.34|11748.34|11748.34|11748.34|11748.34|0
1628068200000|2021-08-04 09:10:00|11749.93|11749.93|11749.45|11749.45|11749.93|11749.93|11749.45|11749.45|0
1628068230000|2021-08-04 09:10:30|11750.18|11750.18|11751.05|11751.05|11751.53|11751.53|11750.18|11750.18|0
1628068240000|2021-08-04 09:10:40|11752.64|11752.64|11752.64|11752.64|11752.64|11752.64|11752.64|11752.64|0
1628068250000|2021-08-04 09:10:50|11751.91|11751.91|11751.91|11751.91|11751.91|11751.91|11751.91|11751.91|0
1628068260000|2021-08-04 09:11:00|11751.18|11751.18|11751.91|11751.91|11751.91|11751.91|11751.18|11751.18|0
1628068270000|2021-08-04 09:11:10|11752.64|11752.64|11751.91|11751.91|11753.37|11753.37|11751.91|11751.91|0
1628068280000|2021-08-04 09:11:20|11751.18|11751.18|11753.37|11753.37|11754.1|11754.1|11751.18|11751.18|0
1628068290000|2021-08-04 09:11:30|11751.91|11751.91|11751.91|11751.91|11751.91|11751.91|11751.91|11751.91|0
1628068300000|2021-08-04 09:11:40|11754.1|11754.1|11753.37|11753.37|11754.1|11754.1|11753.37|11753.37|0
1628068310000|2021-08-04 09:11:50|11751.91|11751.91|11752.64|11752.64|11752.64|11752.64|11751.91|11751.91|0
1628068320000|2021-08-04 09:12:00|11751.18|11751.18|11751.18|11751.18|11751.18|11751.18|11751.18|11751.18|0
1628068330000|2021-08-04 09:12:10|11751.91|11751.91|11751.91|11751.91|11752.64|11752.64|11751.91|11751.91|0
1628068350000|2021-08-04 09:12:30|11750.45|11750.45|11750.45|11750.45|11750.45|11750.45|11750.45|11750.45|0
1628068370000|2021-08-04 09:12:50|11749.72|11749.72|11749.72|11749.72|11749.72|11749.72|11749.72|11749.72|0
1628068380000|2021-08-04 09:13:00|11749.24|11749.24|11749.24|11749.24|11749.24|11749.24|11749.24|11749.24|0
1628068390000|2021-08-04 09:13:10|11750.69|11750.69|11750.69|11750.69|11750.69|11750.69|11750.69|11750.69|0
1628068430000|2021-08-04 09:13:50|11749.97|11749.97|11749.97|11749.97|11749.97|11749.97|11749.97|11749.97|0
1628068460000|2021-08-04 09:14:20|11748.84|11748.84|11748.84|11748.84|11748.84|11748.84|11748.84|11748.84|0
1628068500000|2021-08-04 09:15:00|11748.36|11748.36|11749.09|11749.09|11749.09|11749.09|11748.36|11748.36|0
1628068510000|2021-08-04 09:15:10|11750.27|11750.27|11750.27|11750.27|11750.27|11750.27|11750.27|11750.27|0
1628068520000|2021-08-04 09:15:20|11749.54|11749.54|11749.54|11749.54|11749.54|11749.54|11749.54|11749.54|0
1628068540000|2021-08-04 09:15:40|11746.37|11746.37|11746.37|11746.37|11746.37|11746.37|11746.37|11746.37|0
1628068560000|2021-08-04 09:16:00|11745.89|11745.89|11746.62|11746.62|11746.62|11746.62|11745.89|11745.89|0
1628068570000|2021-08-04 09:16:10|11745.89|11745.89|11746.62|11746.62|11746.62|11746.62|11745.89|11745.89|0
1628068580000|2021-08-04 09:16:20|11745.89|11745.89|11745.16|11745.16|11745.89|11745.89|11745.16|11745.16|0
1628068590000|2021-08-04 09:16:30|11745.89|11745.89|11745.89|11745.89|11745.89|11745.89|11745.89|11745.89|0
1628068600000|2021-08-04 09:16:40|11745.16|11745.16|11745.16|11745.16|11745.89|11745.89|11744.43|11744.43|0
1628068610000|2021-08-04 09:16:50|11745.89|11745.89|11745.16|11745.16|11745.89|11745.89|11745.16|11745.16|0
1628068620000|2021-08-04 09:17:00|11744.43|11744.43|11743.7|11743.7|11744.43|11744.43|11743.7|11743.7|0
1628068630000|2021-08-04 09:17:10|11744.43|11744.43|11743.7|11743.7|11744.43|11744.43|11743.7|11743.7|0
1628068640000|2021-08-04 09:17:20|11742.97|11742.97|11742.97|11742.97|11742.97|11742.97|11742.97|11742.97|0
1628068660000|2021-08-04 09:17:40|11741.51|11741.51|11741.51|11741.51|11741.51|11741.51|11741.51|11741.51|0
1628068670000|2021-08-04 09:17:50|11740.05|11740.05|11740.05|11740.05|11740.05|11740.05|11740.05|11740.05|0
1628068680000|2021-08-04 09:18:00|11739.32|11739.32|11738.2|11738.2|11739.32|11739.32|11738.2|11738.2|0
1628068690000|2021-08-04 09:18:10|11739.66|11739.66|11738.2|11738.2|11739.66|11739.66|11738.2|11738.2|0
1628068700000|2021-08-04 09:18:20|11739.66|11739.66|11738.41|11738.41|11739.66|11739.66|11735.5|11735.5|0
1628068710000|2021-08-04 09:18:30|11739.14|11739.14|11737.93|11737.93|11740.12|11740.12|11737.93|11737.93|0
1628068730000|2021-08-04 09:18:50|11737.45|11737.45|11735.99|11735.99|11737.45|11737.45|11735.99|11735.99|0
1628068740000|2021-08-04 09:19:00|11736.72|11736.72|11736.33|11736.33|11736.72|11736.72|11735.6|11735.6|0
1628068750000|2021-08-04 09:19:10|11737.06|11737.06|11737.06|11737.06|11738.52|11738.52|11736.33|11736.33|0
1628068760000|2021-08-04 09:19:20|11734.87|11734.87|11734.62|11734.62|11736.33|11736.33|11734.62|11734.62|0
1628068770000|2021-08-04 09:19:30|11736.08|11736.08|11733.89|11733.89|11736.08|11736.08|11733.89|11733.89|0
1628068780000|2021-08-04 09:19:40|11735.35|11735.35|11735.35|11735.35|11736.81|11736.81|11733.89|11733.89|0
1628068800000|2021-08-04 09:20:00|11732.43|11732.43|11736.21|11736.21|11736.21|11736.21|11732.43|11732.43|0
1628068810000|2021-08-04 09:20:10|11734.02|11734.02|11734.75|11734.75|11735.48|11735.48|11733.29|11733.29|0
1628068820000|2021-08-04 09:20:20|11735.48|11735.48|11734.75|11734.75|11735.48|11735.48|11734.75|11734.75|0
1628068830000|2021-08-04 09:20:30|11735.48|11735.48|11735.48|11735.48|11735.48|11735.48|11732.56|11732.56|0
1628068840000|2021-08-04 09:20:40|11734.75|11734.75|11734.75|11734.75|11735.48|11735.48|11734.75|11734.75|0
1628068850000|2021-08-04 09:20:50|11735.48|11735.48|11733.68|11733.68|11735.87|11735.87|11733.29|11733.29|0
1628068860000|2021-08-04 09:21:00|11732.72|11732.72|11728.51|11728.51|11733.78|11733.78|11727.05|11727.05|0
1628068870000|2021-08-04 09:21:10|11729.24|11729.24|11728.51|11728.51|11730.7|11730.7|11728.51|11728.51|0
1628068880000|2021-08-04 09:21:20|11727.05|11727.05|11724.47|11724.47|11727.78|11727.78|11724.47|11724.47|0
1628068890000|2021-08-04 09:21:30|11727.39|11727.39|11724.81|11724.81|11727.39|11727.39|11724.81|11724.81|0
1628068920000|2021-08-04 09:22:00|11723.36|11723.36|11723.36|11723.36|11723.36|11723.36|11723.36|11723.36|0
1628068950000|2021-08-04 09:22:30|11725.55|11725.55|11727.74|11727.74|11727.74|11727.74|11725.55|11725.55|0
1628068980000|2021-08-04 09:23:00|11726.78|11726.78|11727.35|11727.35|11727.35|11727.35|11725.19|11725.19|0
1628068990000|2021-08-04 09:23:10|11728.81|11728.81|11731.73|11731.73|11731.73|11731.73|11728.81|11728.81|0
1628069000000|2021-08-04 09:23:20|11732.46|11732.46|11732.46|11732.46|11732.46|11732.46|11732.46|11732.46|0
1628069010000|2021-08-04 09:23:30|11731.73|11731.73|11731.73|11731.73|11731.73|11731.73|11731.73|11731.73|0
1628069040000|2021-08-04 09:24:00|11732.21|11732.21|11732.21|11732.21|11732.21|11732.21|11732.21|11732.21|0
1628069070000|2021-08-04 09:24:30|11733.33|11733.33|11731.87|11731.87|11733.33|11733.33|11731.87|11731.87|0
1628069140000|2021-08-04 09:25:40|11731.28|11731.28|11730.69|11730.69|11731.28|11731.28|11730.69|11730.69|0
1628069150000|2021-08-04 09:25:50|11727.52|11727.52|11727.52|11727.52|11727.52|11727.52|11727.52|11727.52|0
1628069200000|2021-08-04 09:26:40|11728.48|11728.48|11728.48|11728.48|11728.48|11728.48|11728.48|11728.48|0
1628069230000|2021-08-04 09:27:10|11729.45|11729.45|11729.45|11729.45|11729.45|11729.45|11729.45|11729.45|0
1628069240000|2021-08-04 09:27:20|11730.41|11730.41|11730.41|11730.41|11730.41|11730.41|11730.41|11730.41|0
1628069250000|2021-08-04 09:27:30|11728.95|11728.95|11728.95|11728.95|11728.95|11728.95|11728.95|11728.95|0
1628069260000|2021-08-04 09:27:40|11728.22|11728.22|11728.22|11728.22|11728.22|11728.22|11728.22|11728.22|0
1628069270000|2021-08-04 09:27:50|11729.68|11729.68|11729.68|11729.68|11729.68|11729.68|11729.68|11729.68|0
1628069280000|2021-08-04 09:28:00|11729.2|11729.2|11729.2|11729.2|11729.2|11729.2|11729.2|11729.2|0
1628069300000|2021-08-04 09:28:20|11727.74|11727.74|11728.47|11728.47|11728.47|11728.47|11727.74|11727.74|0
1628069310000|2021-08-04 09:28:30|11726.88|11726.88|11726.88|11726.88|11726.88|11726.88|11726.88|11726.88|0
1628069330000|2021-08-04 09:28:50|11726.4|11726.4|11724.94|11724.94|11726.4|11726.4|11724.94|11724.94|0
1628069360000|2021-08-04 09:29:20|11724.46|11724.46|11724.46|11724.46|11724.46|11724.46|11724.46|11724.46|0
1628069380000|2021-08-04 09:29:40|11722.27|11722.27|11722.27|11722.27|11722.27|11722.27|11722.27|11722.27|0
1628069400000|2021-08-04 09:30:00|11721.54|11721.54|11719.23|11719.23|11721.54|11721.54|11719.23|11719.23|0
1628069410000|2021-08-04 09:30:10|11718.63|11718.63|11718.63|11718.63|11718.63|11718.63|11718.63|11718.63|0
1628069430000|2021-08-04 09:30:30|11719.75|11719.75|11719.75|11719.75|11719.75|11719.75|11719.75|11719.75|0
1628069470000|2021-08-04 09:31:10|11718.63|11718.63|11717.9|11717.9|11718.63|11718.63|11717.9|11717.9|0
1628069490000|2021-08-04 09:31:30|11719.49|11719.49|11719.49|11719.49|11719.49|11719.49|11719.49|11719.49|0
1628069500000|2021-08-04 09:31:40|11720.95|11720.95|11721.43|11721.43|11721.43|11721.43|11720.95|11720.95|0
1628069510000|2021-08-04 09:31:50|11722.4|11722.4|11722.4|11722.4|11722.4|11722.4|11722.4|11722.4|0
1628069520000|2021-08-04 09:32:00|11723.85|11723.85|11723.85|11723.85|11723.85|11723.85|11723.85|11723.85|0
1628069540000|2021-08-04 09:32:20|11722.4|11722.4|11725.57|11725.57|11725.57|11725.57|11722.4|11722.4|0
1628069550000|2021-08-04 09:32:30|11726.05|11726.05|11726.05|11726.05|11726.05|11726.05|11726.05|11726.05|0
1628069580000|2021-08-04 09:33:00|11724.59|11724.59|11724.59|11724.59|11724.59|11724.59|11724.59|11724.59|0
1628069620000|2021-08-04 09:33:40|11722.4|11722.4|11723.86|11723.86|11723.86|11723.86|11722.4|11722.4|0
1628069640000|2021-08-04 09:34:00|11722.74|11722.74|11723.92|11723.92|11723.92|11723.92|11722.74|11722.74|0
1628069690000|2021-08-04 09:34:50|11724.51|11724.51|11724.51|11724.51|11724.51|11724.51|11724.51|11724.51|0
1628069700000|2021-08-04 09:35:00|11721.6|11721.6|11721.6|11721.6|11721.6|11721.6|11721.6|11721.6|0
1628069740000|2021-08-04 09:35:40|11719.41|11719.41|11719.41|11719.41|11719.41|11719.41|11719.41|11719.41|0
1628069760000|2021-08-04 09:36:00|11717.82|11717.82|11717.82|11717.82|11717.82|11717.82|11717.82|11717.82|0
1628069800000|2021-08-04 09:36:40|11718.94|11718.94|11718.94|11718.94|11718.94|11718.94|11718.94|11718.94|0
1628069830000|2021-08-04 09:37:10|11718.21|11718.21|11718.21|11718.21|11718.21|11718.21|11718.21|11718.21|0
1628069860000|2021-08-04 09:37:40|11718.7|11718.7|11721.01|11721.01|11721.01|11721.01|11718.7|11718.7|0
1628069900000|2021-08-04 09:38:20|11720.28|11720.28|11720.28|11720.28|11720.28|11720.28|11720.28|11720.28|0
1628069920000|2021-08-04 09:38:40|11719.55|11719.55|11717.24|11717.24|11719.55|11719.55|11717.24|11717.24|0
1628069930000|2021-08-04 09:38:50|11715.78|11715.78|11716.51|11716.51|11716.51|11716.51|11715.78|11715.78|0
1628069960000|2021-08-04 09:39:20|11717.24|11717.24|11717.72|11717.72|11717.72|11717.72|11717.24|11717.24|0
1628070000000|2021-08-04 09:40:00|11719.3|11719.3|11719.3|11719.3|11719.3|11719.3|11719.3|11719.3|0
1628070030000|2021-08-04 09:40:30|11720.03|11720.03|11720.03|11720.03|11720.03|11720.03|11720.03|11720.03|0
1628070110000|2021-08-04 09:41:50|11720.52|11720.52|11720.52|11720.52|11720.52|11720.52|11720.52|11720.52|0
1628070140000|2021-08-04 09:42:20|11721|11721|11722.12|11722.12|11722.12|11722.12|11721|11721|0
1628070150000|2021-08-04 09:42:30|11721|11721|11721|11721|11721|11721|11721|11721|0
1628070200000|2021-08-04 09:43:20|11719.88|11719.88|11718.91|11718.91|11719.88|11719.88|11718.91|11718.91|0
1628070250000|2021-08-04 09:44:10|11717.45|11717.45|11715.28|11715.28|11717.45|11717.45|11715.28|11715.28|0
1628070300000|2021-08-04 09:45:00|11715.99|11715.99|11715.99|11715.99|11715.99|11715.99|11715.99|11715.99|0
1628070430000|2021-08-04 09:47:10|11718.18|11718.18|11716.72|11716.72|11718.18|11718.18|11716.72|11716.72|0
1628070440000|2021-08-04 09:47:20|11715.27|11715.27|11715.27|11715.27|11715.27|11715.27|11715.27|11715.27|0
1628070490000|2021-08-04 09:48:10|11714.54|11714.54|11714.54|11714.54|11714.54|11714.54|11714.54|11714.54|0
1628070500000|2021-08-04 09:48:20|11715.66|11715.66|11716.39|11716.39|11716.39|11716.39|11715.66|11715.66|0
1628070570000|2021-08-04 09:49:30|11715.66|11715.66|11715.66|11715.66|11715.66|11715.66|11715.66|11715.66|0
1628070580000|2021-08-04 09:49:40|11714.93|11714.93|11716.39|11716.39|11716.39|11716.39|11714.93|11714.93|0
1628070600000|2021-08-04 09:50:00|11717.51|11717.51|11717.51|11717.51|11717.51|11717.51|11717.51|11717.51|0
1628070610000|2021-08-04 09:50:10|11718.22|11718.22|11718.22|11718.22|11718.22|11718.22|11718.22|11718.22|0
1628070660000|2021-08-04 09:51:00|11718.94|11718.94|11718.94|11718.94|11718.94|11718.94|11718.94|11718.94|0
1628070680000|2021-08-04 09:51:20|11718.21|11718.21|11718.21|11718.21|11718.94|11718.94|11718.21|11718.21|0
1628070720000|2021-08-04 09:52:00|11718.94|11718.94|11718.94|11718.94|11718.94|11718.94|11718.94|11718.94|0
1628070790000|2021-08-04 09:53:10|11718.21|11718.21|11718.21|11718.21|11718.21|11718.21|11718.21|11718.21|0
1628070800000|2021-08-04 09:53:20|11717.48|11717.48|11715.54|11715.54|11717.48|11717.48|11715.29|11715.29|0
1628070810000|2021-08-04 09:53:30|11716.27|11716.27|11716.65|11716.65|11716.65|11716.65|11715.54|11715.54|0
1628070830000|2021-08-04 09:53:50|11715.19|11715.19|11715.19|11715.19|11715.19|11715.19|11715.19|11715.19|0
1628070860000|2021-08-04 09:54:20|11715.67|11715.67|11715.67|11715.67|11715.67|11715.67|11715.67|11715.67|0
1628070890000|2021-08-04 09:54:50|11714.94|11714.94|11714.94|11714.94|11714.94|11714.94|11714.94|11714.94|0
1628070900000|2021-08-04 09:55:00|11714.21|11714.21|11714.94|11714.94|11714.94|11714.94|11713.48|11713.48|0
1628070910000|2021-08-04 09:55:10|11711.77|11711.77|11711.77|11711.77|11711.77|11711.77|11711.77|11711.77|0
1628070920000|2021-08-04 09:55:20|11710.31|11710.31|11710.31|11710.31|11710.31|11710.31|11710.31|11710.31|0
1628070930000|2021-08-04 09:55:30|11711.77|11711.77|11710.79|11710.79|11711.77|11711.77|11710.31|11710.31|0
1628070940000|2021-08-04 09:55:40|11713.71|11713.71|11714.44|11714.44|11714.44|11714.44|11713.71|11713.71|0
1628070960000|2021-08-04 09:56:00|11713.71|11713.71|11716.63|11716.63|11716.63|11716.63|11713.71|11713.71|0
1628071050000|2021-08-04 09:57:30|11715.51|11715.51|11715.51|11715.51|11715.51|11715.51|11715.51|11715.51|0
1628071080000|2021-08-04 09:58:00|11714.39|11714.39|11715.85|11715.85|11715.85|11715.85|11714.39|11714.39|0
1628071140000|2021-08-04 09:59:00|11712.68|11712.68|11712.68|11712.68|11712.68|11712.68|11712.68|11712.68|0
1628071180000|2021-08-04 09:59:40|11711.09|11711.09|11711.09|11711.09|11711.09|11711.09|11711.09|11711.09|0
1628071190000|2021-08-04 09:59:50|11711.72|11711.72|11711.72|11711.72|11711.72|11711.72|11711.72|11711.72|0
1628071210000|2021-08-04 10:00:10|11710.99|11710.99|11709.53|11709.53|11710.99|11710.99|11709.53|11709.53|0
1628071220000|2021-08-04 10:00:20|11711.12|11711.12|11711.12|11711.12|11711.12|11711.12|11711.12|11711.12|0
1628071290000|2021-08-04 10:01:30|11708.93|11708.93|11708.93|11708.93|11708.93|11708.93|11708.93|11708.93|0
1628071310000|2021-08-04 10:01:50|11709.89|11709.89|11709.89|11709.89|11709.89|11709.89|11709.89|11709.89|0
1628071320000|2021-08-04 10:02:00|11711.35|11711.35|11710.62|11710.62|11711.35|11711.35|11710.62|11710.62|0
1628071360000|2021-08-04 10:02:40|11709.89|11709.89|11709.89|11709.89|11709.89|11709.89|11709.89|11709.89|0
1628071400000|2021-08-04 10:03:20|11708.77|11708.77|11708.77|11708.77|11708.77|11708.77|11708.77|11708.77|0
1628071420000|2021-08-04 10:03:40|11707.19|11707.19|11705.25|11705.25|11707.19|11707.19|11705.25|11705.25|0
1628071430000|2021-08-04 10:03:50|11704.76|11704.76|11704.76|11704.76|11704.76|11704.76|11704.76|11704.76|0
1628071440000|2021-08-04 10:04:00|11703.64|11703.64|11703.64|11703.64|11703.64|11703.64|11702.91|11702.91|0
1628071460000|2021-08-04 10:04:20|11704.37|11704.37|11704.37|11704.37|11704.37|11704.37|11704.37|11704.37|0
1628071490000|2021-08-04 10:04:50|11703.89|11703.89|11703.89|11703.89|11703.89|11703.89|11703.89|11703.89|0
1628071510000|2021-08-04 10:05:10|11702.77|11702.77|11702.77|11702.77|11702.77|11702.77|11702.77|11702.77|0
1628071520000|2021-08-04 10:05:20|11701.65|11701.65|11700.19|11700.19|11701.65|11701.65|11700.19|11700.19|0
1628071530000|2021-08-04 10:05:30|11700.67|11700.67|11700.67|11700.67|11700.67|11700.67|11700.67|11700.67|0
1628071560000|2021-08-04 10:06:00|11702.13|11702.13|11702.13|11702.13|11702.13|11702.13|11702.13|11702.13|0
1628071580000|2021-08-04 10:06:20|11701.4|11701.4|11701.4|11701.4|11701.4|11701.4|11701.4|11701.4|0
1628071600000|2021-08-04 10:06:40|11700.81|11700.81|11700.81|11700.81|11700.81|11700.81|11700.81|11700.81|0
1628071610000|2021-08-04 10:06:50|11700.08|11700.08|11698.96|11698.96|11700.08|11700.08|11698.96|11698.96|0
1628071630000|2021-08-04 10:07:10|11698.23|11698.23|11698.23|11698.23|11698.23|11698.23|11698.23|11698.23|0
1628071640000|2021-08-04 10:07:20|11697.5|11697.5|11697.5|11697.5|11697.5|11697.5|11697.5|11697.5|0
1628071660000|2021-08-04 10:07:40|11698.09|11698.09|11698.09|11698.09|11698.09|11698.09|11698.09|11698.09|0
1628071690000|2021-08-04 10:08:10|11697.36|11697.36|11697.36|11697.36|11697.36|11697.36|11697.36|11697.36|0
1628071720000|2021-08-04 10:08:40|11696.88|11696.88|11696.88|11696.88|11696.88|11696.88|11696.88|11696.88|0
1628071740000|2021-08-04 10:09:00|11695.42|11695.42|11696.88|11696.88|11696.88|11696.88|11695.42|11695.42|0
1628071750000|2021-08-04 10:09:10|11696.15|11696.15|11696.15|11696.15|11696.15|11696.15|11696.15|11696.15|0
1628071760000|2021-08-04 10:09:20|11694.69|11694.69|11694.69|11694.69|11694.69|11694.69|11694.69|11694.69|0
1628071770000|2021-08-04 10:09:30|11695.81|11695.81|11696.54|11696.54|11696.54|11696.54|11695.81|11695.81|0
1628071860000|2021-08-04 10:11:00|11697.66|11697.66|11696.2|11696.2|11697.66|11697.66|11696.2|11696.2|0
1628071880000|2021-08-04 10:11:20|11695.49|11695.49|11693.3|11693.3|11695.49|11695.49|11693.3|11693.3|0
1628071900000|2021-08-04 10:11:40|11693.89|11693.89|11693.89|11693.89|11693.89|11693.89|11693.89|11693.89|0
1628071940000|2021-08-04 10:12:20|11693.16|11693.16|11693.16|11693.16|11693.16|11693.16|11693.16|11693.16|0
1628072020000|2021-08-04 10:13:40|11693.64|11693.64|11693.64|11693.64|11693.64|11693.64|11693.64|11693.64|0
1628072030000|2021-08-04 10:13:50|11696.82|11696.82|11696.82|11696.82|11696.82|11696.82|11696.82|11696.82|0
1628072040000|2021-08-04 10:14:00|11696.09|11696.09|11697.54|11697.54|11697.54|11697.54|11696.09|11696.09|0
1628072050000|2021-08-04 10:14:10|11698.27|11698.27|11696.82|11696.82|11698.27|11698.27|11696.82|11696.82|0
1628072070000|2021-08-04 10:14:30|11696.09|11696.09|11696.09|11696.09|11696.09|11696.09|11695.36|11695.36|0
1628072080000|2021-08-04 10:14:40|11694.63|11694.63|11694.63|11694.63|11694.63|11694.63|11694.63|11694.63|0
1628072140000|2021-08-04 10:15:40|11694.04|11694.04|11694.04|11694.04|11694.04|11694.04|11694.04|11694.04|0
1628072160000|2021-08-04 10:16:00|11691.97|11691.97|11691.97|11691.97|11691.97|11691.97|11691.97|11691.97|0
1628072220000|2021-08-04 10:17:00|11691.48|11691.48|11689.26|11689.26|11691.48|11691.48|11689.26|11689.26|0
1628072230000|2021-08-04 10:17:10|11688.53|11688.53|11687.82|11687.82|11688.53|11688.53|11687.82|11687.82|0
1628072240000|2021-08-04 10:17:20|11687.09|11687.09|11687.09|11687.09|11687.09|11687.09|11687.09|11687.09|0
1628072250000|2021-08-04 10:17:30|11685.63|11685.63|11686.36|11686.36|11686.36|11686.36|11685.63|11685.63|0
1628072260000|2021-08-04 10:17:40|11687.09|11687.09|11687.82|11687.82|11687.82|11687.82|11687.09|11687.09|0
1628072270000|2021-08-04 10:17:50|11686.23|11686.23|11686.23|11686.23|11686.23|11686.23|11686.23|11686.23|0
1628072330000|2021-08-04 10:18:50|11686.96|11686.96|11686.96|11686.96|11686.96|11686.96|11686.96|11686.96|0
1628072340000|2021-08-04 10:19:00|11685.84|11685.84|11685.84|11685.84|11685.84|11685.84|11685.84|11685.84|0
1628072380000|2021-08-04 10:19:40|11686.47|11686.47|11686.47|11686.47|11686.47|11686.47|11686.47|11686.47|0
1628072390000|2021-08-04 10:19:50|11687.2|11687.2|11687.2|11687.2|11687.2|11687.2|11687.2|11687.2|0
1628072420000|2021-08-04 10:20:20|11685.74|11685.74|11685.74|11685.74|11685.74|11685.74|11685.74|11685.74|0
1628072500000|2021-08-04 10:21:40|11687.2|11687.2|11686.47|11686.47|11687.2|11687.2|11686.47|11686.47|0
1628072520000|2021-08-04 10:22:00|11686.95|11686.95|11689.02|11689.02|11689.02|11689.02|11686.95|11686.95|0
1628072580000|2021-08-04 10:23:00|11689.5|11689.5|11689.75|11689.75|11690.23|11690.23|11689.5|11689.5|0
1628072620000|2021-08-04 10:23:40|11691.34|11691.34|11691.34|11691.34|11691.34|11691.34|11691.34|11691.34|0
1628072640000|2021-08-04 10:24:00|11692.45|11692.45|11692.45|11692.45|11692.45|11692.45|11692.45|11692.45|0
1628072650000|2021-08-04 10:24:10|11693.18|11693.18|11693.18|11693.18|11693.18|11693.18|11693.18|11693.18|0
1628072670000|2021-08-04 10:24:30|11691.59|11691.59|11691.59|11691.59|11691.59|11691.59|11691.59|11691.59|0
1628072700000|2021-08-04 10:25:00|11691.11|11691.11|11692.23|11692.23|11692.23|11692.23|11691.11|11691.11|0
1628072730000|2021-08-04 10:25:30|11690.65|11690.65|11690.65|11690.65|11690.65|11690.65|11690.65|11690.65|0
1628072860000|2021-08-04 10:27:40|11689.92|11689.92|11692.1|11692.1|11692.1|11692.1|11689.92|11689.92|0
1628072870000|2021-08-04 10:27:50|11692.7|11692.7|11692.7|11692.7|11692.7|11692.7|11692.7|11692.7|0
1628072910000|2021-08-04 10:28:30|11694.28|11694.28|11689.52|11689.52|11694.28|11694.28|11689.52|11689.52|0
1628072960000|2021-08-04 10:29:20|11688.07|11688.07|11688.07|11688.07|11688.07|11688.07|11688.07|11688.07|0
1628072970000|2021-08-04 10:29:30|11687.34|11687.34|11687.34|11687.34|11687.34|11687.34|11687.34|11687.34|0
1628072980000|2021-08-04 10:29:40|11688.07|11688.07|11688.07|11688.07|11688.07|11688.07|11688.07|11688.07|0
1628072990000|2021-08-04 10:29:50|11687.34|11687.34|11687.34|11687.34|11687.34|11687.34|11687.34|11687.34|0
1628073060000|2021-08-04 10:31:00|11687.82|11687.82|11687.82|11687.82|11687.82|11687.82|11687.82|11687.82|0
1628073080000|2021-08-04 10:31:20|11689.4|11689.4|11689.4|11689.4|11689.4|11689.4|11689.4|11689.4|0
1628073210000|2021-08-04 10:33:30|11688.67|11688.67|11688.67|11688.67|11688.67|11688.67|11688.67|11688.67|0
1628073230000|2021-08-04 10:33:50|11689.39|11689.39|11689.39|11689.39|11689.39|11689.39|11689.39|11689.39|0
1628073240000|2021-08-04 10:34:00|11687.17|11687.17|11687.17|11687.17|11687.17|11687.17|11687.17|11687.17|0
1628073250000|2021-08-04 10:34:10|11687.88|11687.88|11687.15|11687.15|11687.88|11687.88|11687.15|11687.15|0
1628073260000|2021-08-04 10:34:20|11687.64|11687.64|11689.22|11689.22|11689.22|11689.22|11687.64|11687.64|0
1628073290000|2021-08-04 10:34:50|11689.95|11689.95|11689.95|11689.95|11689.95|11689.95|11689.95|11689.95|0
1628073300000|2021-08-04 10:35:00|11688.49|11688.49|11689.22|11689.22|11689.22|11689.22|11688.49|11688.49|0
1628073320000|2021-08-04 10:35:20|11688.74|11688.74|11688.74|11688.74|11688.74|11688.74|11688.74|11688.74|0
1628073340000|2021-08-04 10:35:40|11688.01|11688.01|11688.01|11688.01|11688.01|11688.01|11688.01|11688.01|0
1628073450000|2021-08-04 10:37:30|11686.55|11686.55|11686.55|11686.55|11686.55|11686.55|11686.55|11686.55|0
1628073460000|2021-08-04 10:37:40|11688.14|11688.14|11689.72|11689.72|11689.72|11689.72|11688.14|11688.14|0
1628073490000|2021-08-04 10:38:10|11688.14|11688.14|11688.14|11688.14|11688.14|11688.14|11688.14|11688.14|0
1628073500000|2021-08-04 10:38:20|11686.55|11686.55|11686.55|11686.55|11686.55|11686.55|11686.55|11686.55|0
1628073530000|2021-08-04 10:38:50|11688.14|11688.14|11688.87|11688.87|11688.87|11688.87|11688.14|11688.14|0
1628073560000|2021-08-04 10:39:20|11687.74|11687.74|11687.74|11687.74|11687.74|11687.74|11687.74|11687.74|0
1628073600000|2021-08-04 10:40:00|11689.33|11689.33|11689.33|11689.33|11689.33|11689.33|11689.33|11689.33|0
1628073630000|2021-08-04 10:40:30|11690.6|11690.6|11690.6|11690.6|11690.6|11690.6|11690.6|11690.6|0
1628073710000|2021-08-04 10:41:50|11692.18|11692.18|11692.18|11692.18|11692.18|11692.18|11692.18|11692.18|0
1628073720000|2021-08-04 10:42:00|11691|11691|11691|11691|11691|11691|11691|11691|0
1628073740000|2021-08-04 10:42:20|11689.54|11689.54|11690.26|11690.26|11690.26|11690.26|11689.54|11689.54|0
1628073750000|2021-08-04 10:42:30|11690.97|11690.97|11690.97|11690.97|11690.97|11690.97|11690.97|11690.97|0
1628073760000|2021-08-04 10:42:40|11691.6|11691.6|11693.19|11693.19|11693.19|11693.19|11691.6|11691.6|0
1628073810000|2021-08-04 10:43:30|11692.46|11692.46|11691|11691|11692.46|11692.46|11689.54|11689.54|0
1628073830000|2021-08-04 10:43:50|11689.88|11689.88|11690.6|11690.6|11690.6|11690.6|11689.88|11689.88|0
1628073840000|2021-08-04 10:44:00|11691.56|11691.56|11693.02|11693.02|11693.02|11693.02|11691.56|11691.56|0
1628073860000|2021-08-04 10:44:20|11692.54|11692.54|11692.54|11692.54|11692.54|11692.54|11692.54|11692.54|0
1628073880000|2021-08-04 10:44:40|11693.66|11693.66|11694.78|11694.78|11694.78|11694.78|11693.66|11693.66|0
1628073890000|2021-08-04 10:44:50|11695.51|11695.51|11696.24|11696.24|11696.24|11696.24|11695.51|11695.51|0
1628073900000|2021-08-04 10:45:00|11695.52|11695.52|11695.52|11695.52|11695.52|11695.52|11695.52|11695.52|0
1628073970000|2021-08-04 10:46:10|11694.79|11694.79|11694.79|11694.79|11694.79|11694.79|11694.79|11694.79|0
1628074000000|2021-08-04 10:46:40|11696.38|11696.38|11696.38|11696.38|11696.38|11696.38|11696.38|11696.38|0
1628074160000|2021-08-04 10:49:20|11696.86|11696.86|11700.53|11700.53|11700.53|11700.53|11696.86|11696.86|0
1628074180000|2021-08-04 10:49:40|11702.12|11702.12|11702.12|11702.12|11702.12|11702.12|11702.12|11702.12|0
1628074190000|2021-08-04 10:49:50|11701.49|11701.49|11701.49|11701.49|11701.49|11701.49|11701.49|11701.49|0
1628074200000|2021-08-04 10:50:00|11707.83|11707.83|11706.97|11706.97|11707.83|11707.83|11706.24|11706.24|0
1628074220000|2021-08-04 10:50:20|11707.7|11707.7|11707.7|11707.7|11707.7|11707.7|11707.7|11707.7|0
1628074250000|2021-08-04 10:50:50|11706.58|11706.58|11706.58|11706.58|11706.58|11706.58|11706.58|11706.58|0
1628074320000|2021-08-04 10:52:00|11705|11705|11703.41|11703.41|11705|11705|11703.41|11703.41|0
1628074360000|2021-08-04 10:52:40|11704.14|11704.14|11704.14|11704.14|11704.14|11704.14|11704.14|11704.14|0
1628074400000|2021-08-04 10:53:20|11705.26|11705.26|11705.26|11705.26|11705.26|11705.26|11705.26|11705.26|0
1628074410000|2021-08-04 10:53:30|11706.85|11706.85|11706.85|11706.85|11706.85|11706.85|11706.85|11706.85|0
1628074430000|2021-08-04 10:53:50|11707.81|11707.81|11707.81|11707.81|11707.81|11707.81|11707.81|11707.81|0
1628074480000|2021-08-04 10:54:40|11707.33|11707.33|11707.33|11707.33|11707.33|11707.33|11707.33|11707.33|0
1628074560000|2021-08-04 10:56:00|11708.06|11708.06|11708.79|11708.79|11708.79|11708.79|11708.06|11708.06|0
1628074570000|2021-08-04 10:56:10|11711.96|11711.96|11711.96|11711.96|11711.96|11711.96|11711.96|11711.96|0
1628074580000|2021-08-04 10:56:20|11715.13|11715.13|11716.1|11716.1|11716.1|11716.1|11715.13|11715.13|0
1628074620000|2021-08-04 10:57:00|11714.51|11714.51|11714.51|11714.51|11714.51|11714.51|11714.51|11714.51|0
1628074680000|2021-08-04 10:58:00|11714.99|11714.99|11714.99|11714.99|11714.99|11714.99|11714.99|11714.99|0
1628074710000|2021-08-04 10:58:30|11715.48|11715.48|11715.48|11715.48|11715.48|11715.48|11715.48|11715.48|0
1628074720000|2021-08-04 10:58:40|11717.06|11717.06|11717.06|11717.06|11717.06|11717.06|11717.06|11717.06|0
1628074730000|2021-08-04 10:58:50|11718.65|11718.65|11722.78|11722.78|11722.78|11722.78|11718.65|11718.65|0
1628074740000|2021-08-04 10:59:00|11724.37|11724.37|11724.37|11724.37|11724.37|11724.37|11724.37|11724.37|0
1628074760000|2021-08-04 10:59:20|11722.78|11722.78|11722.3|11722.3|11722.78|11722.78|11722.3|11722.3|0
1628074770000|2021-08-04 10:59:30|11722.78|11722.78|11722.78|11722.78|11722.78|11722.78|11722.78|11722.78|0
1628074780000|2021-08-04 10:59:40|11722.05|11722.05|11722.05|11722.05|11722.05|11722.05|11722.05|11722.05|0
1628074790000|2021-08-04 10:59:50|11721.57|11721.57|11722.27|11722.27|11722.27|11722.27|11720.84|11720.84|0
1628074800000|2021-08-04 11:00:00|11720.08|11720.08|11720.81|11720.81|11720.81|11720.81|11720.08|11720.08|0
1628074850000|2021-08-04 11:00:50|11719.85|11719.85|11719.85|11719.85|11719.85|11719.85|11719.85|11719.85|0
1628074860000|2021-08-04 11:01:00|11718.39|11718.39|11718.39|11718.39|11718.39|11718.39|11718.39|11718.39|0
1628074910000|2021-08-04 11:01:50|11717.91|11717.91|11717.91|11717.91|11717.91|11717.91|11717.91|11717.91|0
1628074920000|2021-08-04 11:02:00|11716.79|11716.79|11713.62|11713.62|11716.79|11716.79|11713.62|11713.62|0
1628074970000|2021-08-04 11:02:50|11712.9|11712.9|11715.82|11715.82|11715.82|11715.82|11712.9|11712.9|0
1628074980000|2021-08-04 11:03:00|11714.23|11714.23|11713.5|11713.5|11714.23|11714.23|11713.5|11713.5|0
1628074990000|2021-08-04 11:03:10|11715.09|11715.09|11714.85|11714.85|11715.09|11715.09|11714.85|11714.85|0
1628075040000|2021-08-04 11:04:00|11713.73|11713.73|11713.73|11713.73|11713.73|11713.73|11713.73|11713.73|0
1628075050000|2021-08-04 11:04:10|11713.97|11713.97|11713.97|11713.97|11713.97|11713.97|11713.97|11713.97|0
1628075100000|2021-08-04 11:05:00|11714.7|11714.7|11714.7|11714.7|11714.7|11714.7|11714.7|11714.7|0
1628075110000|2021-08-04 11:05:10|11715.82|11715.82|11716.94|11716.94|11716.94|11716.94|11715.82|11715.82|0
1628075170000|2021-08-04 11:06:10|11718.71|11718.71|11719.2|11719.2|11719.2|11719.2|11718.71|11718.71|0
1628075200000|2021-08-04 11:06:40|11718.47|11718.47|11721.64|11721.64|11721.64|11721.64|11718.47|11718.47|0
1628075230000|2021-08-04 11:07:10|11720.91|11720.91|11718.61|11718.61|11720.91|11720.91|11718.61|11718.61|0
1628075240000|2021-08-04 11:07:20|11716.42|11716.42|11716.42|11716.42|11716.42|11716.42|11716.42|11716.42|0
1628075260000|2021-08-04 11:07:40|11715.69|11715.69|11715.69|11715.69|11715.69|11715.69|11715.69|11715.69|0
1628075290000|2021-08-04 11:08:10|11716.42|11716.42|11716.42|11716.42|11716.42|11716.42|11716.42|11716.42|0
1628075340000|2021-08-04 11:09:00|11718|11718|11718.25|11718.25|11718.25|11718.25|11718|11718|0
1628075350000|2021-08-04 11:09:10|11718|11718|11718|11718|11718|11718|11718|11718|0
1628075360000|2021-08-04 11:09:20|11717.27|11717.27|11717.27|11717.27|11717.27|11717.27|11717.27|11717.27|0
1628075400000|2021-08-04 11:10:00|11716.68|11716.68|11716.68|11716.68|11716.68|11716.68|11716.68|11716.68|0
1628075450000|2021-08-04 11:10:50|11717.4|11717.4|11722.16|11722.16|11722.16|11722.16|11717.4|11717.4|0
1628075460000|2021-08-04 11:11:00|11722.64|11722.64|11722.64|11722.64|11722.64|11722.64|11722.64|11722.64|0
1628075520000|2021-08-04 11:12:00|11721.05|11721.05|11721.05|11721.05|11721.05|11721.05|11721.05|11721.05|0
1628075560000|2021-08-04 11:12:40|11720.81|11720.81|11720.81|11720.81|11720.81|11720.81|11720.81|11720.81|0
1628075640000|2021-08-04 11:14:00|11719.23|11719.23|11719.23|11719.23|11719.23|11719.23|11719.23|11719.23|0
1628075650000|2021-08-04 11:14:10|11719.96|11719.96|11718.5|11718.5|11719.96|11719.96|11718.5|11718.5|0
1628075690000|2021-08-04 11:14:50|11718.74|11718.74|11718.74|11718.74|11718.74|11718.74|11718.74|11718.74|0
1628075700000|2021-08-04 11:15:00|11720.2|11720.2|11719.47|11719.47|11720.2|11720.2|11719.47|11719.47|0
1628075710000|2021-08-04 11:15:10|11720.59|11720.59|11720.59|11720.59|11720.59|11720.59|11720.59|11720.59|0
1628075720000|2021-08-04 11:15:20|11723.76|11723.76|11723.52|11723.52|11723.76|11723.76|11723.52|11723.52|0
1628075750000|2021-08-04 11:15:50|11724.15|11724.15|11724.05|11724.05|11724.78|11724.78|11724.05|11724.05|0
1628075760000|2021-08-04 11:16:00|11724.78|11724.78|11724.78|11724.78|11724.78|11724.78|11724.78|11724.78|0
1628075770000|2021-08-04 11:16:10|11725.51|11725.51|11722.34|11722.34|11725.51|11725.51|11722.34|11722.34|0
1628075780000|2021-08-04 11:16:20|11723.93|11723.93|11725.51|11725.51|11725.51|11725.51|11723.93|11723.93|0
1628075830000|2021-08-04 11:17:10|11725.76|11725.76|11728.31|11728.31|11728.31|11728.31|11725.76|11725.76|0
1628075840000|2021-08-04 11:17:20|11728.79|11728.79|11728.79|11728.79|11728.79|11728.79|11728.79|11728.79|0
1628075940000|2021-08-04 11:19:00|11729.38|11729.38|11729.38|11729.38|11729.38|11729.38|11729.38|11729.38|0
1628075990000|2021-08-04 11:19:50|11728.65|11728.65|11728.65|11728.65|11728.65|11728.65|11728.65|11728.65|0
1628076000000|2021-08-04 11:20:00|11729.13|11729.13|11729.13|11729.13|11729.13|11729.13|11729.13|11729.13|0
1628076010000|2021-08-04 11:20:10|11729.76|11729.76|11729.76|11729.76|11729.76|11729.76|11729.76|11729.76|0
1628076020000|2021-08-04 11:20:20|11728.5|11728.5|11728.5|11728.5|11728.5|11728.5|11728.5|11728.5|0
1628076030000|2021-08-04 11:20:30|11723.12|11723.12|11722.49|11722.49|11723.12|11723.12|11722.49|11722.49|0
1628076050000|2021-08-04 11:20:50|11723.45|11723.45|11725.7|11725.7|11725.7|11725.7|11723.45|11723.45|0
1628076060000|2021-08-04 11:21:00|11726.82|11726.82|11726.82|11726.82|11726.82|11726.82|11726.82|11726.82|0
1628076080000|2021-08-04 11:21:20|11727.3|11727.3|11727.3|11727.3|11727.3|11727.3|11727.3|11727.3|0
1628076110000|2021-08-04 11:21:50|11728.01|11728.01|11728.01|11728.01|11728.01|11728.01|11728.01|11728.01|0
1628076120000|2021-08-04 11:22:00|11731.19|11731.19|11729.6|11729.6|11731.19|11731.19|11729.6|11729.6|0
1628076140000|2021-08-04 11:22:20|11731.82|11731.82|11731.82|11731.82|11731.82|11731.82|11731.82|11731.82|0
1628076150000|2021-08-04 11:22:30|11732.55|11732.55|11732.55|11732.55|11732.55|11732.55|11732.55|11732.55|0
1628076160000|2021-08-04 11:22:40|11733.98|11733.98|11733.98|11733.98|11733.98|11733.98|11733.98|11733.98|0
1628076220000|2021-08-04 11:23:40|11731.79|11731.79|11731.79|11731.79|11731.79|11731.79|11731.79|11731.79|0
1628076270000|2021-08-04 11:24:30|11733.98|11733.98|11733.98|11733.98|11733.98|11733.98|11733.98|11733.98|0
1628076300000|2021-08-04 11:25:00|11735.57|11735.57|11735.57|11735.57|11735.57|11735.57|11735.57|11735.57|0
1628076310000|2021-08-04 11:25:10|11736.53|11736.53|11736.53|11736.53|11736.53|11736.53|11736.53|11736.53|0
1628076400000|2021-08-04 11:26:40|11737.66|11737.66|11737.66|11737.66|11737.66|11737.66|11737.66|11737.66|0
1628076420000|2021-08-04 11:27:00|11734.74|11734.74|11736.93|11736.93|11736.93|11736.93|11734.74|11734.74|0
1628076430000|2021-08-04 11:27:10|11737.41|11737.41|11736.93|11736.93|11737.41|11737.41|11736.93|11736.93|0
1628076470000|2021-08-04 11:27:50|11734.68|11734.68|11733.56|11733.56|11734.68|11734.68|11733.56|11733.56|0
1628076480000|2021-08-04 11:28:00|11733.08|11733.08|11732.6|11732.6|11733.08|11733.08|11732.6|11732.6|0
1628076530000|2021-08-04 11:28:50|11731.48|11731.48|11731.48|11731.48|11731.48|11731.48|11731.48|11731.48|0
1628076550000|2021-08-04 11:29:10|11729.29|11729.29|11728.56|11728.56|11729.29|11729.29|11728.56|11728.56|0
1628076600000|2021-08-04 11:30:00|11728.08|11728.08|11720.43|11720.43|11728.08|11728.08|11720.43|11720.43|0
1628076610000|2021-08-04 11:30:10|11721.16|11721.16|11721.87|11721.87|11721.87|11721.87|11721.16|11721.16|0
1628076640000|2021-08-04 11:30:40|11720.29|11720.29|11718.7|11718.7|11720.29|11720.29|11718.7|11718.7|0
1628076650000|2021-08-04 11:30:50|11719.43|11719.43|11719.43|11719.43|11719.43|11719.43|11719.43|11719.43|0
1628076710000|2021-08-04 11:31:50|11721.65|11721.65|11721.65|11721.65|11721.65|11721.65|11721.65|11721.65|0
1628076770000|2021-08-04 11:32:50|11720.92|11720.92|11719.73|11719.73|11720.92|11720.92|11719.73|11719.73|0
1628076780000|2021-08-04 11:33:00|11719|11719|11723.02|11723.02|11723.02|11723.02|11718.27|11718.27|0
1628076790000|2021-08-04 11:33:10|11724.61|11724.61|11724.61|11724.61|11724.61|11724.61|11724.61|11724.61|0
1628076950000|2021-08-04 11:35:50|11725.73|11725.73|11724.61|11724.61|11725.73|11725.73|11724.61|11724.61|0
1628077030000|2021-08-04 11:37:10|11727.78|11727.78|11727.78|11727.78|11727.78|11727.78|11727.78|11727.78|0
1628077050000|2021-08-04 11:37:30|11728.26|11728.26|11727.54|11727.54|11728.26|11728.26|11727.54|11727.54|0
1628077080000|2021-08-04 11:38:00|11728.25|11728.25|11727.54|11727.54|11728.25|11728.25|11727.54|11727.54|0
1628077210000|2021-08-04 11:40:10|11727.78|11727.78|11727.78|11727.78|11727.78|11727.78|11727.78|11727.78|0
1628077250000|2021-08-04 11:40:50|11726.66|11726.66|11726.66|11726.66|11726.66|11726.66|11726.66|11726.66|0
1628077270000|2021-08-04 11:41:10|11725.93|11725.93|11725.93|11725.93|11725.93|11725.93|11725.2|11725.2|0
1628077310000|2021-08-04 11:41:50|11724.8|11724.8|11725.05|11725.05|11725.05|11725.05|11724.56|11724.56|0
1628077330000|2021-08-04 11:42:10|11725.68|11725.68|11725.68|11725.68|11725.68|11725.68|11725.68|11725.68|0
1628077360000|2021-08-04 11:42:40|11724.56|11724.56|11724.56|11724.56|11724.56|11724.56|11724.56|11724.56|0
1628077410000|2021-08-04 11:43:30|11725.04|11725.04|11725.04|11725.04|11725.04|11725.04|11725.04|11725.04|0
1628077460000|2021-08-04 11:44:20|11725.77|11725.77|11726.5|11726.5|11726.5|11726.5|11725.77|11725.77|0
1628077470000|2021-08-04 11:44:30|11727.23|11727.23|11729.08|11729.08|11729.08|11729.08|11727.23|11727.23|0
1628077480000|2021-08-04 11:44:40|11728.6|11728.6|11728.6|11728.6|11728.6|11728.6|11728.6|11728.6|0
1628077490000|2021-08-04 11:44:50|11729.33|11729.33|11729.33|11729.33|11729.33|11729.33|11729.33|11729.33|0
1628077540000|2021-08-04 11:45:40|11728.84|11728.84|11728.84|11728.84|11728.84|11728.84|11728.84|11728.84|0
1628077550000|2021-08-04 11:45:50|11729.33|11729.33|11729.33|11729.33|11729.33|11729.33|11729.33|11729.33|0
1628077560000|2021-08-04 11:46:00|11728.6|11728.6|11728.6|11728.6|11728.6|11728.6|11728.6|11728.6|0
1628077630000|2021-08-04 11:47:10|11727.01|11727.01|11727.01|11727.01|11727.01|11727.01|11727.01|11727.01|0
1628077680000|2021-08-04 11:48:00|11727.49|11727.49|11727.49|11727.49|11727.49|11727.49|11727.49|11727.49|0
1628077770000|2021-08-04 11:49:30|11726.76|11726.76|11726.76|11726.76|11726.76|11726.76|11726.76|11726.76|0
1628077800000|2021-08-04 11:50:00|11726.28|11726.28|11726.28|11726.28|11726.28|11726.28|11726.28|11726.28|0
1628077830000|2021-08-04 11:50:30|11727.74|11727.74|11727.74|11727.74|11727.74|11727.74|11727.74|11727.74|0
1628077870000|2021-08-04 11:51:10|11726.62|11726.62|11726.62|11726.62|11726.62|11726.62|11726.62|11726.62|0
1628077880000|2021-08-04 11:51:20|11726.38|11726.38|11726.38|11726.38|11726.38|11726.38|11726.38|11726.38|0
1628077910000|2021-08-04 11:51:50|11727.09|11727.09|11727.09|11727.09|11727.09|11727.09|11727.09|11727.09|0
1628077930000|2021-08-04 11:52:10|11728.68|11728.68|11728.68|11728.68|11728.68|11728.68|11728.68|11728.68|0
1628077940000|2021-08-04 11:52:20|11728.92|11728.92|11728.92|11728.92|11728.92|11728.92|11728.92|11728.92|0
1628078050000|2021-08-04 11:54:10|11728.19|11728.19|11728.19|11728.19|11728.19|11728.19|11728.19|11728.19|0
1628078070000|2021-08-04 11:54:30|11729.3|11729.3|11729.3|11729.3|11729.3|11729.3|11729.3|11729.3|0
1628078130000|2021-08-04 11:55:30|11730.03|11730.03|11729.3|11729.3|11730.03|11730.03|11729.3|11729.3|0
1628078170000|2021-08-04 11:56:10|11728.57|11728.57|11728.57|11728.57|11728.57|11728.57|11728.57|11728.57|0
1628078200000|2021-08-04 11:56:40|11729.05|11729.05|11728.32|11728.32|11729.05|11729.05|11728.32|11728.32|0
1628078220000|2021-08-04 11:57:00|11728.57|11728.57|11728.57|11728.57|11728.57|11728.57|11728.57|11728.57|0
1628078280000|2021-08-04 11:58:00|11725.39|11725.39|11727.61|11727.61|11727.61|11727.61|11724.44|11724.44|0
1628078290000|2021-08-04 11:58:10|11729.68|11729.68|11730.16|11730.16|11730.16|11730.16|11729.68|11729.68|0
1628078300000|2021-08-04 11:58:20|11729.68|11729.68|11729.68|11729.68|11729.68|11729.68|11729.68|11729.68|0
1628078320000|2021-08-04 11:58:40|11728.95|11728.95|11728.95|11728.95|11728.95|11728.95|11728.95|11728.95|0
1628078330000|2021-08-04 11:58:50|11729.43|11729.43|11729.43|11729.43|11729.43|11729.43|11729.43|11729.43|0
1628078340000|2021-08-04 11:59:00|11729.91|11729.91|11727.36|11727.36|11729.91|11729.91|11727.36|11727.36|0
1628078350000|2021-08-04 11:59:10|11726.63|11726.63|11726.63|11726.63|11726.63|11726.63|11726.63|11726.63|0
1628078360000|2021-08-04 11:59:20|11725.05|11725.05|11725.05|11725.05|11725.05|11725.05|11725.05|11725.05|0
1628078420000|2021-08-04 12:00:20|11724.56|11724.56|11720.38|11720.38|11724.56|11724.56|11720.38|11720.38|0
1628078430000|2021-08-04 12:00:30|11718.79|11718.79|11718.79|11718.79|11718.79|11718.79|11718.79|11718.79|0
1628078440000|2021-08-04 12:00:40|11718.06|11718.06|11718.06|11718.06|11718.06|11718.06|11717.34|11717.34|0
1628078450000|2021-08-04 12:00:50|11719.52|11719.52|11719.52|11719.52|11719.52|11719.52|11719.52|11719.52|0
1628078500000|2021-08-04 12:01:40|11720.65|11720.65|11719.06|11719.06|11720.65|11720.65|11719.06|11719.06|0
1628078520000|2021-08-04 12:02:00|11717.94|11717.94|11717.94|11717.94|11717.94|11717.94|11717.94|11717.94|0
1628078590000|2021-08-04 12:03:10|11718.42|11718.42|11718.42|11718.42|11718.42|11718.42|11718.42|11718.42|0
1628078620000|2021-08-04 12:03:40|11716.96|11716.96|11716.96|11716.96|11716.96|11716.96|11716.96|11716.96|0
1628078650000|2021-08-04 12:04:10|11718.55|11718.55|11719.18|11719.18|11719.18|11719.18|11718.55|11718.55|0
1628078680000|2021-08-04 12:04:40|11718.55|11718.55|11718.55|11718.55|11718.55|11718.55|11718.55|11718.55|0
1628078750000|2021-08-04 12:05:50|11717.82|11717.82|11717.82|11717.82|11717.82|11717.82|11717.82|11717.82|0
1628078760000|2021-08-04 12:06:00|11716.36|11716.36|11716.36|11716.36|11716.36|11716.36|11716.36|11716.36|0
1628078820000|2021-08-04 12:07:00|11717.07|11717.07|11715.84|11715.84|11717.07|11717.07|11713.9|11713.9|0
1628078850000|2021-08-04 12:07:30|11714.58|11714.58|11712.68|11712.68|11714.58|11714.58|11712.68|11712.68|0
1628078860000|2021-08-04 12:07:40|11713.31|11713.31|11713.31|11713.31|11713.31|11713.31|11713.31|11713.31|0
1628078870000|2021-08-04 12:07:50|11714.03|11714.03|11714.03|11714.03|11714.03|11714.03|11714.03|11714.03|0
1628078900000|2021-08-04 12:08:20|11715.15|11715.15|11715.15|11715.15|11715.15|11715.15|11715.15|11715.15|0
1628078980000|2021-08-04 12:09:40|11714.42|11714.42|11714.42|11714.42|11714.42|11714.42|11714.42|11714.42|0
1628078990000|2021-08-04 12:09:50|11715.15|11715.15|11715.88|11715.88|11715.88|11715.88|11715.15|11715.15|0
1628079040000|2021-08-04 12:10:40|11716.36|11716.36|11716.36|11716.36|11716.36|11716.36|11716.36|11716.36|0
1628079050000|2021-08-04 12:10:50|11716.84|11716.84|11716.84|11716.84|11716.84|11716.84|11716.84|11716.84|0
1628079060000|2021-08-04 12:11:00|11715.4|11715.4|11715.4|11715.4|11715.4|11715.4|11715.4|11715.4|0
1628079070000|2021-08-04 12:11:10|11716.51|11716.51|11716.51|11716.51|11716.51|11716.51|11716.51|11716.51|0
1628079080000|2021-08-04 12:11:20|11719.68|11719.68|11719.68|11719.68|11719.68|11719.68|11719.68|11719.68|0
1628079110000|2021-08-04 12:11:50|11718.56|11718.56|11718.56|11718.56|11718.56|11718.56|11718.56|11718.56|0
1628079130000|2021-08-04 12:12:10|11717.1|11717.1|11715.5|11715.5|11717.1|11717.1|11715.5|11715.5|0
1628079160000|2021-08-04 12:12:40|11713.91|11713.91|11713.19|11713.19|11713.91|11713.91|11713.19|11713.19|0
1628079200000|2021-08-04 12:13:20|11711.61|11711.61|11711.61|11711.61|11711.61|11711.61|11711.61|11711.61|0
1628079250000|2021-08-04 12:14:10|11710.88|11710.88|11710.88|11710.88|11710.88|11710.88|11710.88|11710.88|0
1628079260000|2021-08-04 12:14:20|11710.4|11710.4|11710.4|11710.4|11710.4|11710.4|11710.4|11710.4|0
1628079270000|2021-08-04 12:14:30|11709.67|11709.67|11709.67|11709.67|11709.67|11709.67|11709.67|11709.67|0
1628079290000|2021-08-04 12:14:50|11709.19|11709.19|11709.19|11709.19|11709.19|11709.19|11709.19|11709.19|0
1628079310000|2021-08-04 12:15:10|11710.77|11710.77|11710.77|11710.77|11710.77|11710.77|11710.77|11710.77|0
1628079370000|2021-08-04 12:16:10|11710.29|11710.29|11710.29|11710.29|11710.29|11710.29|11710.29|11710.29|0
1628079380000|2021-08-04 12:16:20|11709.56|11709.56|11708.83|11708.83|11709.56|11709.56|11708.83|11708.83|0
1628079390000|2021-08-04 12:16:30|11708.35|11708.35|11706.76|11706.76|11708.35|11708.35|11706.76|11706.76|0
1628079410000|2021-08-04 12:16:50|11706.28|11706.28|11706.28|11706.28|11706.28|11706.28|11706.28|11706.28|0
1628079420000|2021-08-04 12:17:00|11706.76|11706.76|11706.76|11706.76|11706.76|11706.76|11706.76|11706.76|0
1628079460000|2021-08-04 12:17:40|11706.03|11706.03|11706.03|11706.03|11706.03|11706.03|11706.03|11706.03|0
1628079470000|2021-08-04 12:17:50|11706.76|11706.76|11706.17|11706.17|11706.76|11706.76|11706.17|11706.17|0
1628079500000|2021-08-04 12:18:20|11706.9|11706.9|11706.9|11706.9|11706.9|11706.9|11706.9|11706.9|0
1628079510000|2021-08-04 12:18:30|11708.36|11708.36|11708.36|11708.36|11708.36|11708.36|11708.36|11708.36|0
1628079550000|2021-08-04 12:19:10|11707.64|11707.64|11707.64|11707.64|11707.64|11707.64|11707.64|11707.64|0
1628079570000|2021-08-04 12:19:30|11708.61|11708.61|11708.61|11708.61|11708.61|11708.61|11708.61|11708.61|0
1628079580000|2021-08-04 12:19:40|11709.73|11709.73|11709.73|11709.73|11709.73|11709.73|11709.73|11709.73|0
1628079640000|2021-08-04 12:20:40|11710.44|11710.44|11710.44|11710.44|11710.44|11710.44|11710.44|11710.44|0
1628079660000|2021-08-04 12:21:00|11711.17|11711.17|11712.63|11712.63|11712.63|11712.63|11711.17|11711.17|0
1628079670000|2021-08-04 12:21:10|11713.12|11713.12|11713.12|11713.12|11713.12|11713.12|11713.12|11713.12|0
1628079700000|2021-08-04 12:21:40|11714.24|11714.24|11714.24|11714.24|11714.24|11714.24|11714.24|11714.24|0
1628079720000|2021-08-04 12:22:00|11715.82|11715.82|11715.82|11715.82|11715.82|11715.82|11715.82|11715.82|0
1628079790000|2021-08-04 12:23:10|11716.55|11716.55|11715.43|11715.43|11716.55|11716.55|11715.43|11715.43|0
1628079810000|2021-08-04 12:23:30|11716.55|11716.55|11716.55|11716.55|11716.55|11716.55|11716.55|11716.55|0
1628079860000|2021-08-04 12:24:20|11717.28|11717.28|11718.01|11718.01|11718.01|11718.01|11717.28|11717.28|0
1628079880000|2021-08-04 12:24:40|11717.3|11717.3|11717.31|11717.31|11717.31|11717.31|11716.58|11716.58|0
1628079890000|2021-08-04 12:24:50|11718.04|11718.04|11719.5|11719.5|11719.5|11719.5|11718.04|11718.04|0
1628079910000|2021-08-04 12:25:10|11721.08|11721.08|11725.69|11725.69|11725.69|11725.69|11721.08|11721.08|0
1628079920000|2021-08-04 12:25:20|11724.96|11724.96|11725.81|11725.81|11726.54|11726.54|11724.96|11724.96|0
1628079960000|2021-08-04 12:26:00|11724.23|11724.23|11724.23|11724.23|11724.23|11724.23|11724.23|11724.23|0
1628079970000|2021-08-04 12:26:10|11724.71|11724.71|11724.71|11724.71|11724.71|11724.71|11724.71|11724.71|0
1628079990000|2021-08-04 12:26:30|11724.47|11724.47|11724.47|11724.47|11724.47|11724.47|11724.47|11724.47|0
1628080020000|2021-08-04 12:27:00|11726.06|11726.06|11726.06|11726.06|11726.06|11726.06|11726.06|11726.06|0
1628080060000|2021-08-04 12:27:40|11726.78|11726.78|11726.3|11726.3|11726.78|11726.78|11726.3|11726.3|0
1628080200000|2021-08-04 12:30:00|11727.03|11727.03|11728.49|11728.49|11728.49|11728.49|11727.03|11727.03|0
1628080270000|2021-08-04 12:31:10|11726.9|11726.9|11725.31|11725.31|11726.9|11726.9|11725.31|11725.31|0
1628080280000|2021-08-04 12:31:20|11727.02|11727.02|11728.14|11728.14|11728.14|11728.14|11727.02|11727.02|0
1628080300000|2021-08-04 12:31:40|11728.73|11728.73|11728.73|11728.73|11728.73|11728.73|11728.73|11728.73|0
1628080320000|2021-08-04 12:32:00|11728|11728|11728|11728|11728|11728|11728|11728|0
1628080330000|2021-08-04 12:32:10|11727.28|11727.28|11727.28|11727.28|11727.28|11727.28|11727.28|11727.28|0
1628080340000|2021-08-04 12:32:20|11726.8|11726.8|11726.8|11726.8|11726.8|11726.8|11726.8|11726.8|0
1628080390000|2021-08-04 12:33:10|11725.22|11725.22|11722.77|11722.77|11725.22|11725.22|11722.04|11722.04|0
1628080460000|2021-08-04 12:34:20|11723.5|11723.5|11724.23|11724.23|11724.23|11724.23|11723.5|11723.5|0
1628080480000|2021-08-04 12:34:40|11724.96|11724.96|11724.96|11724.96|11724.96|11724.96|11724.96|11724.96|0
1628080520000|2021-08-04 12:35:20|11726.55|11726.55|11726.55|11726.55|11726.55|11726.55|11726.55|11726.55|0
1628080580000|2021-08-04 12:36:20|11727.28|11727.28|11726.55|11726.55|11727.28|11727.28|11726.55|11726.55|0
1628080590000|2021-08-04 12:36:30|11726.31|11726.31|11726.31|11726.31|11726.31|11726.31|11726.31|11726.31|0
1628080610000|2021-08-04 12:36:50|11727.77|11727.77|11730.94|11730.94|11730.94|11730.94|11727.77|11727.77|0
1628080620000|2021-08-04 12:37:00|11729.35|11729.35|11729.35|11729.35|11729.35|11729.35|11729.35|11729.35|0
1628080670000|2021-08-04 12:37:50|11728.62|11728.62|11728.62|11728.62|11728.62|11728.62|11728.62|11728.62|0
1628080700000|2021-08-04 12:38:20|11727.89|11727.89|11727.89|11727.89|11727.89|11727.89|11727.89|11727.89|0
1628080750000|2021-08-04 12:39:10|11727.65|11727.65|11727.65|11727.65|11727.65|11727.65|11727.65|11727.65|0
1628080760000|2021-08-04 12:39:20|11726.53|11726.53|11726.53|11726.53|11726.53|11726.53|11726.53|11726.53|0
1628080800000|2021-08-04 12:40:00|11728.12|11728.12|11729.7|11729.7|11729.7|11729.7|11728.12|11728.12|0
1628080810000|2021-08-04 12:40:10|11730.18|11730.18|11731.15|11731.15|11731.15|11731.15|11730.18|11730.18|0
1628080850000|2021-08-04 12:40:50|11729.56|11729.56|11729.56|11729.56|11729.56|11729.56|11729.56|11729.56|0
1628080870000|2021-08-04 12:41:10|11729.08|11729.08|11729.08|11729.08|11729.08|11729.08|11729.08|11729.08|0
1628080900000|2021-08-04 12:41:40|11730.2|11730.2|11730.2|11730.2|11730.2|11730.2|11730.2|11730.2|0
1628080910000|2021-08-04 12:41:50|11731.79|11731.79|11731.79|11731.79|11731.79|11731.79|11731.79|11731.79|0
1628080920000|2021-08-04 12:42:00|11732.27|11732.27|11732.27|11732.27|11732.27|11732.27|11732.27|11732.27|0
1628081040000|2021-08-04 12:44:00|11730.68|11730.68|11730.68|11730.68|11730.68|11730.68|11730.68|11730.68|0
1628081050000|2021-08-04 12:44:10|11731.41|11731.41|11728.74|11728.74|11731.41|11731.41|11728.74|11728.74|0
1628081130000|2021-08-04 12:45:30|11728.5|11728.5|11728.5|11728.5|11728.5|11728.5|11728.5|11728.5|0
1628081150000|2021-08-04 12:45:50|11727.38|11727.38|11727.38|11727.38|11727.38|11727.38|11727.38|11727.38|0
1628081180000|2021-08-04 12:46:20|11727.14|11727.14|11727.14|11727.14|11727.14|11727.14|11727.14|11727.14|0
1628081230000|2021-08-04 12:47:10|11726.02|11726.02|11726.02|11726.02|11726.02|11726.02|11726.02|11726.02|0
1628081240000|2021-08-04 12:47:20|11727.6|11727.6|11727.6|11727.6|11727.6|11727.6|11727.6|11727.6|0
1628081250000|2021-08-04 12:47:30|11726.97|11726.97|11727.6|11727.6|11727.6|11727.6|11726.97|11726.97|0
1628081260000|2021-08-04 12:47:40|11726.48|11726.48|11726.48|11726.48|11726.48|11726.48|11726.48|11726.48|0
1628081300000|2021-08-04 12:48:20|11724.9|11724.9|11724.17|11724.17|11724.9|11724.9|11724.17|11724.17|0
1628081340000|2021-08-04 12:49:00|11722.71|11722.71|11722.71|11722.71|11722.71|11722.71|11722.71|11722.71|0
1628081350000|2021-08-04 12:49:10|11721.53|11721.53|11720.31|11720.31|11721.53|11721.53|11720.31|11720.31|0
1628081400000|2021-08-04 12:50:00|11719.58|11719.58|11720.31|11720.31|11720.31|11720.31|11719.58|11719.58|0
1628081450000|2021-08-04 12:50:50|11718.73|11718.73|11720.31|11720.31|11720.31|11720.31|11718.73|11718.73|0
1628081570000|2021-08-04 12:52:50|11721.9|11721.9|11721.9|11721.9|11721.9|11721.9|11721.9|11721.9|0
1628081580000|2021-08-04 12:53:00|11723.49|11723.49|11723.49|11723.49|11723.49|11723.49|11723.49|11723.49|0
1628081600000|2021-08-04 12:53:20|11724.61|11724.61|11724.61|11724.61|11724.61|11724.61|11724.61|11724.61|0
1628081630000|2021-08-04 12:53:50|11723.88|11723.88|11723.88|11723.88|11723.88|11723.88|11723.88|11723.88|0
1628081740000|2021-08-04 12:55:40|11723.15|11723.15|11722.42|11722.42|11723.15|11723.15|11722.42|11722.42|0
1628081760000|2021-08-04 12:56:00|11723.15|11723.15|11722.42|11722.42|11723.15|11723.15|11722.42|11722.42|0
1628081770000|2021-08-04 12:56:10|11720.83|11720.83|11719.25|11719.25|11720.83|11720.83|11719.25|11719.25|0
1628081790000|2021-08-04 12:56:30|11719.98|11719.98|11720.71|11720.71|11720.71|11720.71|11719.98|11719.98|0
1628081800000|2021-08-04 12:56:40|11719.98|11719.98|11719.98|11719.98|11719.98|11719.98|11719.98|11719.98|0
1628081840000|2021-08-04 12:57:20|11718.52|11718.52|11717.06|11717.06|11718.52|11718.52|11717.06|11717.06|0
1628081890000|2021-08-04 12:58:10|11720.23|11720.23|11723.5|11723.5|11723.5|11723.5|11720.23|11720.23|0
1628081900000|2021-08-04 12:58:20|11723.98|11723.98|11725.44|11725.44|11725.44|11725.44|11723.98|11723.98|0
1628081910000|2021-08-04 12:58:30|11727.02|11727.02|11727.02|11727.02|11727.02|11727.02|11727.02|11727.02|0
1628081920000|2021-08-04 12:58:40|11726.29|11726.29|11726.29|11726.29|11726.29|11726.29|11726.29|11726.29|0
1628081930000|2021-08-04 12:58:50|11725.56|11725.56|11725.56|11725.56|11725.56|11725.56|11725.56|11725.56|0
1628081950000|2021-08-04 12:59:10|11724.83|11724.83|11724.1|11724.1|11726.29|11726.29|11724.1|11724.1|0
1628082020000|2021-08-04 13:00:20|11724.7|11724.7|11724.7|11724.7|11724.7|11724.7|11724.7|11724.7|0
1628082030000|2021-08-04 13:00:30|11724.21|11724.21|11721.42|11721.42|11724.21|11724.21|11721.42|11721.42|0
1628082040000|2021-08-04 13:00:40|11719.83|11719.83|11719.83|11719.83|11719.83|11719.83|11719.83|11719.83|0
1628082050000|2021-08-04 13:00:50|11721.42|11721.42|11721.42|11721.42|11721.42|11721.42|11721.42|11721.42|0
1628082060000|2021-08-04 13:01:00|11722.15|11722.15|11722.15|11722.15|11722.15|11722.15|11722.15|11722.15|0
1628082080000|2021-08-04 13:01:20|11722.63|11722.63|11722.63|11722.63|11722.63|11722.63|11722.63|11722.63|0
1628082110000|2021-08-04 13:01:50|11719.46|11719.46|11717.85|11717.85|11719.46|11719.46|11717.85|11717.85|0
1628082120000|2021-08-04 13:02:00|11716.27|11716.27|11714.68|11714.68|11716.27|11716.27|11714.68|11714.68|0
1628082130000|2021-08-04 13:02:10|11713.96|11713.96|11713.96|11713.96|11713.96|11713.96|11713.96|11713.96|0
1628082150000|2021-08-04 13:02:30|11713.48|11713.48|11712.04|11712.04|11713.48|11713.48|11711.55|11711.55|0
1628082170000|2021-08-04 13:02:50|11713.62|11713.62|11715.21|11715.21|11715.21|11715.21|11713.62|11713.62|0
1628082180000|2021-08-04 13:03:00|11715.69|11715.69|11715.05|11715.05|11716.17|11716.17|11715.05|11715.05|0
1628082220000|2021-08-04 13:03:40|11715.53|11715.53|11715.53|11715.53|11715.53|11715.53|11715.53|11715.53|0
1628082230000|2021-08-04 13:03:50|11714.41|11714.41|11714.41|11714.41|11714.41|11714.41|11714.41|11714.41|0
1628082240000|2021-08-04 13:04:00|11713.93|11713.93|11713.93|11713.93|11713.93|11713.93|11713.93|11713.93|0
1628082300000|2021-08-04 13:05:00|11713.2|11713.2|11712.47|11712.47|11713.2|11713.2|11712.47|11712.47|0
1628082360000|2021-08-04 13:06:00|11711.99|11711.99|11711.99|11711.99|11711.99|11711.99|11711.99|11711.99|0
1628082380000|2021-08-04 13:06:20|11710.87|11710.87|11710.87|11710.87|11710.87|11710.87|11710.87|11710.87|0
1628082390000|2021-08-04 13:06:30|11711.35|11711.35|11711.35|11711.35|11711.35|11711.35|11711.35|11711.35|0
1628082400000|2021-08-04 13:06:40|11712.94|11712.94|11712.94|11712.94|11712.94|11712.94|11712.94|11712.94|0
1628082410000|2021-08-04 13:06:50|11713.42|11713.42|11713.42|11713.42|11713.42|11713.42|11713.42|11713.42|0
1628082430000|2021-08-04 13:07:10|11712.94|11712.94|11712.94|11712.94|11712.94|11712.94|11712.94|11712.94|0
1628082540000|2021-08-04 13:09:00|11714.52|11714.52|11714.52|11714.52|11714.52|11714.52|11714.52|11714.52|0
1628082570000|2021-08-04 13:09:30|11713.79|11713.79|11713.79|11713.79|11713.79|11713.79|11713.79|11713.79|0
1628082610000|2021-08-04 13:10:10|11713.31|11713.31|11713.31|11713.31|11713.31|11713.31|11713.31|11713.31|0
1628082630000|2021-08-04 13:10:30|11713.79|11713.79|11713.79|11713.79|11713.79|11713.79|11713.79|11713.79|0
1628082660000|2021-08-04 13:11:00|11713.06|11713.06|11713.06|11713.06|11713.06|11713.06|11713.06|11713.06|0
1628082680000|2021-08-04 13:11:20|11714.65|11714.65|11714.65|11714.65|11714.65|11714.65|11714.65|11714.65|0
1628082750000|2021-08-04 13:12:30|11713.92|11713.92|11713.92|11713.92|11713.92|11713.92|11713.92|11713.92|0
1628082770000|2021-08-04 13:12:50|11713.19|11713.19|11713.19|11713.19|11713.19|11713.19|11713.19|11713.19|0
1628082800000|2021-08-04 13:13:20|11714.78|11714.78|11714.78|11714.78|11714.78|11714.78|11714.78|11714.78|0
1628082910000|2021-08-04 13:15:10|11715.26|11715.26|11715.26|11715.26|11715.26|11715.26|11715.26|11715.26|0
1628082920000|2021-08-04 13:15:20|11716.38|11716.38|11716.62|11716.62|11717.96|11717.96|11715.75|11715.75|0
1628082930000|2021-08-04 13:15:30|11716.13|11716.13|11716.13|11716.13|11716.13|11716.13|11716.13|11716.13|0
1628082940000|2021-08-04 13:15:40|11715.65|11715.65|11715.65|11715.65|11715.65|11715.65|11715.65|11715.65|0
1628082950000|2021-08-04 13:15:50|11716.38|11716.38|11716.38|11716.38|11716.38|11716.38|11716.38|11716.38|0
1628082960000|2021-08-04 13:16:00|11717.11|11717.11|11717.11|11717.11|11717.11|11717.11|11717.11|11717.11|0
1628082970000|2021-08-04 13:16:10|11715.53|11715.53|11715.53|11715.53|11715.53|11715.53|11715.53|11715.53|0
1628083070000|2021-08-04 13:17:50|11716.64|11716.64|11716.64|11716.64|11716.64|11716.64|11716.64|11716.64|0
1628083080000|2021-08-04 13:18:00|11717.76|11717.76|11717.76|11717.76|11717.76|11717.76|11717.76|11717.76|0
1628083120000|2021-08-04 13:18:40|11719.34|11719.34|11719.34|11719.34|11719.34|11719.34|11719.34|11719.34|0
1628083190000|2021-08-04 13:19:50|11719.94|11719.94|11719.94|11719.94|11719.94|11719.94|11719.94|11719.94|0
1628083230000|2021-08-04 13:20:30|11720.66|11720.66|11722.12|11722.12|11722.12|11722.12|11720.66|11720.66|0
1628083240000|2021-08-04 13:20:40|11723.71|11723.71|11723.71|11723.71|11723.71|11723.71|11723.71|11723.71|0
1628083280000|2021-08-04 13:21:20|11725.3|11725.3|11725.3|11725.3|11725.3|11725.3|11725.3|11725.3|0
1628083310000|2021-08-04 13:21:50|11724.57|11724.57|11724.57|11724.57|11724.57|11724.57|11724.57|11724.57|0
1628083330000|2021-08-04 13:22:10|11725.16|11725.16|11725.16|11725.16|11725.16|11725.16|11725.16|11725.16|0
1628083370000|2021-08-04 13:22:50|11726.28|11726.28|11726.28|11726.28|11726.28|11726.28|11726.28|11726.28|0
1628083380000|2021-08-04 13:23:00|11726.76|11726.76|11726.76|11726.76|11726.76|11726.76|11726.76|11726.76|0
1628083410000|2021-08-04 13:23:30|11727.24|11727.24|11727.24|11727.24|11727.24|11727.24|11727.24|11727.24|0
1628083420000|2021-08-04 13:23:40|11727.83|11727.83|11727.83|11727.83|11727.83|11727.83|11727.83|11727.83|0
1628083440000|2021-08-04 13:24:00|11728.56|11728.56|11728.56|11728.56|11728.56|11728.56|11728.56|11728.56|0
1628083490000|2021-08-04 13:24:50|11728.08|11728.08|11727.6|11727.6|11728.08|11728.08|11727.6|11727.6|0
1628083510000|2021-08-04 13:25:10|11727.01|11727.01|11725.28|11725.28|11727.6|11727.6|11725.28|11725.28|0
1628083550000|2021-08-04 13:25:50|11724.57|11724.57|11724.09|11724.09|11724.57|11724.57|11724.09|11724.09|0
1628083570000|2021-08-04 13:26:10|11720.91|11720.91|11720.91|11720.91|11720.91|11720.91|11720.91|11720.91|0
1628083610000|2021-08-04 13:26:50|11721.4|11721.4|11721.88|11721.88|11721.88|11721.88|11721.4|11721.4|0
1628083660000|2021-08-04 13:27:40|11723.47|11723.47|11724.46|11724.46|11724.46|11724.46|11722.87|11722.87|0
1628083750000|2021-08-04 13:29:10|11722.27|11722.27|11722.27|11722.27|11722.27|11722.27|11722.27|11722.27|0
1628083800000|2021-08-04 13:30:00|11723.86|11723.86|11727.03|11727.03|11727.03|11727.03|11723.86|11723.86|0
1628083810000|2021-08-04 13:30:10|11728.62|11728.62|11728.62|11728.62|11728.62|11728.62|11728.62|11728.62|0
1628083830000|2021-08-04 13:30:30|11730.2|11730.2|11727.39|11727.39|11732.75|11732.75|11727.39|11727.39|0
1628083840000|2021-08-04 13:30:40|11726.66|11726.66|11726.27|11726.27|11727.39|11727.39|11726.27|11726.27|0
1628083850000|2021-08-04 13:30:50|11725.15|11725.15|11721.01|11721.01|11725.15|11725.15|11721.01|11721.01|0
1628083860000|2021-08-04 13:31:00|11718.79|11718.79|11718.31|11718.31|11719.9|11719.9|11718.31|11718.31|0
1628083890000|2021-08-04 13:31:30|11719.9|11719.9|11721.49|11721.49|11721.49|11721.49|11719.9|11719.9|0
1628083910000|2021-08-04 13:31:50|11719.9|11719.9|11719.9|11719.9|11719.9|11719.9|11719.9|11719.9|0
1628083920000|2021-08-04 13:32:00|11720.38|11720.38|11718.8|11718.8|11720.38|11720.38|11718.8|11718.8|0
1628083960000|2021-08-04 13:32:40|11718.07|11718.07|11719.65|11719.65|11720.38|11720.38|11718.07|11718.07|0
1628083970000|2021-08-04 13:32:50|11720.14|11720.14|11720.6|11720.6|11721.72|11721.72|11720.14|11720.14|0
1628084010000|2021-08-04 13:33:30|11721.56|11721.56|11723.15|11723.15|11723.15|11723.15|11721.56|11721.56|0
1628084030000|2021-08-04 13:33:50|11723.88|11723.88|11723.88|11723.88|11723.88|11723.88|11723.88|11723.88|0
1628084040000|2021-08-04 13:34:00|11722.92|11722.92|11722.92|11722.92|11722.92|11722.92|11722.92|11722.92|0
1628084050000|2021-08-04 13:34:10|11721.33|11721.33|11721.33|11721.33|11721.33|11721.33|11721.33|11721.33|0
1628084060000|2021-08-04 13:34:20|11722.79|11722.79|11723.91|11723.91|11723.91|11723.91|11722.79|11722.79|0
1628084070000|2021-08-04 13:34:30|11724.39|11724.39|11724.39|11724.39|11724.39|11724.39|11724.39|11724.39|0
1628084120000|2021-08-04 13:35:20|11725.36|11725.36|11726.82|11726.82|11726.82|11726.82|11725.36|11725.36|0
1628084150000|2021-08-04 13:35:50|11726.09|11726.09|11726.09|11726.09|11726.09|11726.09|11726.09|11726.09|0
1628084160000|2021-08-04 13:36:00|11725.6|11725.6|11724.87|11724.87|11725.6|11725.6|11724.87|11724.87|0
1628084190000|2021-08-04 13:36:30|11724.39|11724.39|11725.12|11725.12|11725.12|11725.12|11724.39|11724.39|0
1628084230000|2021-08-04 13:37:10|11725.6|11725.6|11719.88|11719.88|11725.6|11725.6|11719.88|11719.88|0
1628084250000|2021-08-04 13:37:30|11719.4|11719.4|11716.96|11716.96|11719.4|11719.4|11716.96|11716.96|0
1628084260000|2021-08-04 13:37:40|11715.84|11715.84|11715.84|11715.84|11715.84|11715.84|11715.84|11715.84|0
1628084270000|2021-08-04 13:37:50|11714.41|11714.41|11714.41|11714.41|11714.41|11714.41|11714.41|11714.41|0
1628084280000|2021-08-04 13:38:00|11711.23|11711.23|11711.23|11711.23|11711.23|11711.23|11711.23|11711.23|0
1628084290000|2021-08-04 13:38:10|11712.82|11712.82|11712.82|11712.82|11712.82|11712.82|11712.82|11712.82|0
1628084310000|2021-08-04 13:38:30|11711.23|11711.23|11712.34|11712.34|11712.34|11712.34|11710.75|11710.75|0
1628084320000|2021-08-04 13:38:40|11713.92|11713.92|11715.99|11715.99|11715.99|11715.99|11713.92|11713.92|0
1628084330000|2021-08-04 13:38:50|11716.72|11716.72|11718.17|11718.17|11718.17|11718.17|11716.72|11716.72|0
1628084340000|2021-08-04 13:39:00|11718.9|11718.9|11720.48|11720.48|11720.48|11720.48|11718.9|11718.9|0
1628084350000|2021-08-04 13:39:10|11718.9|11718.9|11718.9|11718.9|11718.9|11718.9|11718.9|11718.9|0
1628084360000|2021-08-04 13:39:20|11719.63|11719.63|11720.36|11720.36|11720.36|11720.36|11719.63|11719.63|0
1628084380000|2021-08-04 13:39:40|11721.09|11721.09|11721.09|11721.09|11721.09|11721.09|11721.09|11721.09|0
1628084390000|2021-08-04 13:39:50|11721.82|11721.82|11723.27|11723.27|11723.27|11723.27|11721.82|11721.82|0
1628084400000|2021-08-04 13:40:00|11722.54|11722.54|11721.09|11721.09|11722.54|11722.54|11721.09|11721.09|0
1628084420000|2021-08-04 13:40:20|11719.96|11719.96|11719.96|11719.96|11719.96|11719.96|11719.96|11719.96|0
1628084440000|2021-08-04 13:40:40|11719.48|11719.48|11719.48|11719.48|11719.48|11719.48|11719.48|11719.48|0
1628084470000|2021-08-04 13:41:10|11722.65|11722.65|11722.65|11722.65|11722.65|11722.65|11722.65|11722.65|0
1628084500000|2021-08-04 13:41:40|11724.24|11724.24|11724.24|11724.24|11724.24|11724.24|11724.24|11724.24|0
1628084520000|2021-08-04 13:42:00|11724.72|11724.72|11724.72|11724.72|11724.72|11724.72|11724.72|11724.72|0
1628084570000|2021-08-04 13:42:50|11723.99|11723.99|11724.72|11724.72|11724.72|11724.72|11723.99|11723.99|0
1628084580000|2021-08-04 13:43:00|11727.89|11727.89|11727.89|11727.89|11727.89|11727.89|11727.89|11727.89|0
1628084600000|2021-08-04 13:43:20|11728.86|11728.86|11730.71|11730.71|11730.71|11730.71|11728.86|11728.86|0
1628084610000|2021-08-04 13:43:30|11728.78|11728.78|11728.78|11728.78|11728.78|11728.78|11728.78|11728.78|0
1628084650000|2021-08-04 13:44:10|11727.19|11727.19|11727.19|11727.19|11727.19|11727.19|11727.19|11727.19|0
1628084680000|2021-08-04 13:44:40|11727.68|11727.68|11728.39|11728.39|11728.39|11728.39|11727.68|11727.68|0
1628084690000|2021-08-04 13:44:50|11729.51|11729.51|11730|11730|11730|11730|11729.51|11729.51|0
1628084700000|2021-08-04 13:45:00|11734.75|11734.75|11734.75|11734.75|11734.75|11734.75|11734.75|11734.75|0
1628084740000|2021-08-04 13:45:40|11735.72|11735.72|11735.72|11735.72|11735.72|11735.72|11735.72|11735.72|0
1628084760000|2021-08-04 13:46:00|11738.89|11738.89|11738.89|11738.89|11738.89|11738.89|11738.89|11738.89|0
1628084780000|2021-08-04 13:46:20|11738.16|11738.16|11738.16|11738.16|11738.16|11738.16|11738.16|11738.16|0
1628084800000|2021-08-04 13:46:40|11738.64|11738.64|11738.64|11738.64|11738.64|11738.64|11738.64|11738.64|0
1628084810000|2021-08-04 13:46:50|11739.13|11739.13|11739.13|11739.13|11739.13|11739.13|11739.13|11739.13|0
1628084820000|2021-08-04 13:47:00|11740.25|11740.25|11740.25|11740.25|11740.25|11740.25|11740.25|11740.25|0
1628084830000|2021-08-04 13:47:10|11739.13|11739.13|11738.16|11738.16|11739.13|11739.13|11738.16|11738.16|0
1628084840000|2021-08-04 13:47:20|11737.43|11737.43|11737.43|11737.43|11737.43|11737.43|11737.43|11737.43|0
1628084850000|2021-08-04 13:47:30|11736.7|11736.7|11736.7|11736.7|11736.7|11736.7|11735.97|11735.97|0
1628084890000|2021-08-04 13:48:10|11737.43|11737.43|11736.45|11736.45|11738.4|11738.4|11736.45|11736.45|0
1628084970000|2021-08-04 13:49:30|11738.04|11738.04|11735.35|11735.35|11739|11739|11735.35|11735.35|0
1628084980000|2021-08-04 13:49:40|11736.94|11736.94|11736.45|11736.45|11736.94|11736.94|11736.45|11736.45|0
1628085000000|2021-08-04 13:50:00|11737.58|11737.58|11732.82|11732.82|11737.58|11737.58|11732.82|11732.82|0
1628085010000|2021-08-04 13:50:10|11732.34|11732.34|11732.34|11732.34|11732.34|11732.34|11730.75|11730.75|0
1628085020000|2021-08-04 13:50:20|11732.82|11732.82|11732.82|11732.82|11732.82|11732.82|11732.82|11732.82|0
1628085030000|2021-08-04 13:50:30|11733.55|11733.55|11735.4|11735.4|11735.4|11735.4|11733.55|11733.55|0
1628085040000|2021-08-04 13:50:40|11736.11|11736.11|11736.83|11736.83|11736.83|11736.83|11736.11|11736.11|0
1628085050000|2021-08-04 13:50:50|11737.56|11737.56|11736.7|11736.7|11738.29|11738.29|11736.7|11736.7|0
1628085060000|2021-08-04 13:51:00|11736.22|11736.22|11737.81|11737.81|11737.81|11737.81|11736.22|11736.22|0
1628085070000|2021-08-04 13:51:10|11739.39|11739.39|11739.39|11739.39|11739.39|11739.39|11739.39|11739.39|0
1628085170000|2021-08-04 13:52:50|11738.91|11738.91|11739.64|11739.64|11739.64|11739.64|11738.91|11738.91|0
1628085180000|2021-08-04 13:53:00|11738.52|11738.52|11738.52|11738.52|11738.52|11738.52|11738.52|11738.52|0
1628085190000|2021-08-04 13:53:10|11737.8|11737.8|11738.52|11738.52|11738.52|11738.52|11737.8|11737.8|0
1628085220000|2021-08-04 13:53:40|11737.4|11737.4|11737.4|11737.4|11737.4|11737.4|11737.4|11737.4|0
1628085260000|2021-08-04 13:54:20|11735.94|11735.94|11735.94|11735.94|11735.94|11735.94|11735.94|11735.94|0
1628085290000|2021-08-04 13:54:50|11735.46|11735.46|11735.46|11735.46|11735.46|11735.46|11735.46|11735.46|0
1628085350000|2021-08-04 13:55:50|11735.94|11735.94|11735.94|11735.94|11735.94|11735.94|11735.94|11735.94|0
1628085360000|2021-08-04 13:56:00|11739.11|11739.11|11741.42|11741.42|11741.42|11741.42|11739.11|11739.11|0
1628085370000|2021-08-04 13:56:10|11741.91|11741.91|11741.91|11741.91|11742.64|11742.64|11741.91|11741.91|0
1628085410000|2021-08-04 13:56:50|11742.39|11742.39|11742.39|11742.39|11742.39|11742.39|11742.39|11742.39|0
1628085420000|2021-08-04 13:57:00|11741.66|11741.66|11741.66|11741.66|11741.66|11741.66|11741.66|11741.66|0
1628085490000|2021-08-04 13:58:10|11742.39|11742.39|11742.39|11742.39|11742.39|11742.39|11742.39|11742.39|0
1628085510000|2021-08-04 13:58:30|11740.8|11740.8|11740.8|11740.8|11740.8|11740.8|11740.8|11740.8|0
1628085560000|2021-08-04 13:59:20|11741.29|11741.29|11741.53|11741.53|11743.6|11743.6|11741.29|11741.29|0
1628085570000|2021-08-04 13:59:30|11739.12|11739.12|11740.57|11740.57|11740.57|11740.57|11739.12|11739.12|0
1628085590000|2021-08-04 13:59:50|11741.3|11741.3|11739.71|11739.71|11741.3|11741.3|11739.71|11739.71|0
1628085600000|2021-08-04 14:00:00|11740.19|11740.19|11740.68|11740.68|11740.68|11740.68|11740.19|11740.19|0
1628085620000|2021-08-04 14:00:20|11741.8|11741.8|11741.8|11741.8|11742.92|11742.92|11741.8|11741.8|0
1628085630000|2021-08-04 14:00:30|11742.51|11742.51|11742.5|11742.5|11743.23|11743.23|11742.5|11742.5|0
1628085670000|2021-08-04 14:01:10|11744.09|11744.09|11744.68|11744.68|11744.68|11744.68|11744.09|11744.09|0
1628085680000|2021-08-04 14:01:20|11746.92|11746.92|11746.92|11746.92|11746.92|11746.92|11746.92|11746.92|0
1628085710000|2021-08-04 14:01:50|11747.65|11747.65|11747.65|11747.65|11747.65|11747.65|11747.65|11747.65|0
1628085720000|2021-08-04 14:02:00|11748.61|11748.61|11746.17|11746.17|11749.34|11749.34|11746.17|11746.17|0
1628085750000|2021-08-04 14:02:30|11746.89|11746.89|11746.89|11746.89|11746.89|11746.89|11746.89|11746.89|0
1628085770000|2021-08-04 14:02:50|11748.35|11748.35|11748.35|11748.35|11748.35|11748.35|11747.62|11747.62|0
1628085780000|2021-08-04 14:03:00|11747.63|11747.63|11748.35|11748.35|11748.35|11748.35|11747.63|11747.63|0
1628085810000|2021-08-04 14:03:30|11747.86|11747.86|11747.86|11747.86|11747.86|11747.86|11747.86|11747.86|0
1628085830000|2021-08-04 14:03:50|11748.98|11748.98|11752.29|11752.29|11752.29|11752.29|11748.98|11748.98|0
1628085860000|2021-08-04 14:04:20|11753.42|11753.42|11753.42|11753.42|11753.42|11753.42|11753.42|11753.42|0
1628085870000|2021-08-04 14:04:30|11752.93|11752.93|11749.28|11749.28|11752.93|11752.93|11749.28|11749.28|0
1628085890000|2021-08-04 14:04:50|11748.56|11748.56|11747.85|11747.85|11748.56|11748.56|11747.85|11747.85|0
1628085900000|2021-08-04 14:05:00|11746.73|11746.73|11746.73|11746.73|11746.73|11746.73|11746.73|11746.73|0
1628085940000|2021-08-04 14:05:40|11746|11746|11746|11746|11746|11746|11746|11746|0
1628085950000|2021-08-04 14:05:50|11746.73|11746.73|11746.73|11746.73|11746.73|11746.73|11746.73|11746.73|0
1628085960000|2021-08-04 14:06:00|11747.46|11747.46|11747.46|11747.46|11747.46|11747.46|11747.46|11747.46|0
1628085970000|2021-08-04 14:06:10|11748.19|11748.19|11748.19|11748.19|11748.19|11748.19|11748.19|11748.19|0
1628085990000|2021-08-04 14:06:30|11747.08|11747.08|11747.81|11747.81|11747.81|11747.81|11747.08|11747.08|0
1628086000000|2021-08-04 14:06:40|11748.93|11748.93|11748.93|11748.93|11748.93|11748.93|11748.93|11748.93|0
1628086040000|2021-08-04 14:07:20|11749.66|11749.66|11751.85|11751.85|11751.85|11751.85|11749.66|11749.66|0
1628086070000|2021-08-04 14:07:50|11752.58|11752.58|11751.46|11751.46|11752.58|11752.58|11751.46|11751.46|0
1628086080000|2021-08-04 14:08:00|11750.98|11750.98|11751.46|11751.46|11751.46|11751.46|11750.98|11750.98|0
1628086090000|2021-08-04 14:08:10|11752.58|11752.58|11752.58|11752.58|11752.58|11752.58|11752.58|11752.58|0
1628086100000|2021-08-04 14:08:20|11753.06|11753.06|11754.65|11754.65|11754.65|11754.65|11753.06|11753.06|0
1628086110000|2021-08-04 14:08:30|11755.77|11755.77|11755.77|11755.77|11755.77|11755.77|11755.77|11755.77|0
1628086120000|2021-08-04 14:08:40|11754.18|11754.18|11755.31|11755.31|11755.31|11755.31|11754.18|11754.18|0
1628086130000|2021-08-04 14:08:50|11753.72|11753.72|11753.72|11753.72|11753.72|11753.72|11753.72|11753.72|0
1628086170000|2021-08-04 14:09:30|11754.45|11754.45|11754.93|11754.93|11754.93|11754.93|11754.45|11754.45|0
1628086180000|2021-08-04 14:09:40|11755.41|11755.41|11756.52|11756.52|11757|11757|11755.41|11755.41|0
1628086190000|2021-08-04 14:09:50|11756.03|11756.03|11755.79|11755.79|11757.25|11757.25|11755.79|11755.79|0
1628086230000|2021-08-04 14:10:30|11754.67|11754.67|11754.67|11754.67|11754.67|11754.67|11754.67|11754.67|0
1628086250000|2021-08-04 14:10:50|11756.25|11756.25|11756.25|11756.25|11756.25|11756.25|11756.25|11756.25|0
1628086260000|2021-08-04 14:11:00|11753.08|11753.08|11754.67|11754.67|11754.67|11754.67|11753.08|11753.08|0
1628086280000|2021-08-04 14:11:20|11755.38|11755.38|11755.38|11755.38|11756.1|11756.1|11755.38|11755.38|0
1628086290000|2021-08-04 14:11:30|11756.1|11756.1|11752.7|11752.7|11756.1|11756.1|11752.7|11752.7|0
1628086300000|2021-08-04 14:11:40|11753.41|11753.41|11753.41|11753.41|11754.13|11754.13|11753.41|11753.41|0
1628086310000|2021-08-04 14:11:50|11754.14|11754.14|11760.95|11760.95|11760.95|11760.95|11753.41|11753.41|0
1628086320000|2021-08-04 14:12:00|11761.44|11761.44|11760.8|11760.8|11761.92|11761.92|11760.8|11760.8|0
1628086340000|2021-08-04 14:12:20|11757.63|11757.63|11757.63|11757.63|11757.63|11757.63|11756.91|11756.91|0
1628086350000|2021-08-04 14:12:30|11756.9|11756.9|11756.9|11756.9|11756.9|11756.9|11756.9|11756.9|0
1628086400000|2021-08-04 14:13:20|11752.14|11752.14|11752.14|11752.14|11752.14|11752.14|11752.14|11752.14|0
1628086410000|2021-08-04 14:13:30|11750.55|11750.55|11750.55|11750.55|11750.55|11750.55|11750.55|11750.55|0
1628086420000|2021-08-04 14:13:40|11749.43|11749.43|11749.43|11749.43|11749.43|11749.43|11749.43|11749.43|0
1628086430000|2021-08-04 14:13:50|11747.84|11747.84|11747.36|11747.36|11747.84|11747.84|11747.36|11747.36|0
1628086450000|2021-08-04 14:14:10|11746.88|11746.88|11746.88|11746.88|11746.88|11746.88|11746.88|11746.88|0
1628086460000|2021-08-04 14:14:20|11746.15|11746.15|11744.08|11744.08|11746.15|11746.15|11744.08|11744.08|0
1628086470000|2021-08-04 14:14:30|11743.37|11743.37|11742.65|11742.65|11743.37|11743.37|11742.65|11742.65|0
1628086480000|2021-08-04 14:14:40|11741.07|11741.07|11740.1|11740.1|11741.07|11741.07|11740.1|11740.1|0
1628086490000|2021-08-04 14:14:50|11738.98|11738.98|11738.98|11738.98|11738.98|11738.98|11738.98|11738.98|0
1628086500000|2021-08-04 14:15:00|11736.79|11736.79|11736.79|11736.79|11736.79|11736.79|11736.79|11736.79|0
1628086510000|2021-08-04 14:15:10|11736.08|11736.08|11735.36|11735.36|11736.08|11736.08|11735.36|11735.36|0
1628086520000|2021-08-04 14:15:20|11734.24|11734.24|11734.24|11734.24|11734.24|11734.24|11734.24|11734.24|0
1628086530000|2021-08-04 14:15:30|11735.36|11735.36|11735.36|11735.36|11735.36|11735.36|11735.36|11735.36|0
1628086590000|2021-08-04 14:16:30|11733.77|11733.77|11736.82|11736.82|11736.82|11736.82|11733.77|11733.77|0
1628086610000|2021-08-04 14:16:50|11735.23|11735.23|11735.23|11735.23|11735.23|11735.23|11735.23|11735.23|0
1628086620000|2021-08-04 14:17:00|11735.95|11735.95|11735.95|11735.95|11735.95|11735.95|11735.95|11735.95|0
1628086650000|2021-08-04 14:17:30|11737.53|11737.53|11737.53|11737.53|11737.53|11737.53|11737.53|11737.53|0
1628086660000|2021-08-04 14:17:40|11738.26|11738.26|11738.26|11738.26|11738.26|11738.26|11738.26|11738.26|0
1628086690000|2021-08-04 14:18:10|11737.08|11737.08|11737.08|11737.08|11737.08|11737.08|11737.08|11737.08|0
1628086710000|2021-08-04 14:18:30|11735.96|11735.96|11735.96|11735.96|11735.96|11735.96|11735.96|11735.96|0
1628086720000|2021-08-04 14:18:40|11735.23|11735.23|11734.5|11734.5|11735.23|11735.23|11734.5|11734.5|0
1628086740000|2021-08-04 14:19:00|11732.91|11732.91|11730.35|11730.35|11732.91|11732.91|11730.35|11730.35|0
1628086750000|2021-08-04 14:19:10|11730.83|11730.83|11730.83|11730.83|11730.83|11730.83|11730.83|11730.83|0
1628086780000|2021-08-04 14:19:40|11731.31|11731.31|11731.31|11731.31|11731.31|11731.31|11731.31|11731.31|0
1628086800000|2021-08-04 14:20:00|11730.83|11730.83|11729.24|11729.24|11730.83|11730.83|11729.24|11729.24|0
1628086810000|2021-08-04 14:20:10|11727.66|11727.66|11727.66|11727.66|11727.66|11727.66|11727.66|11727.66|0
1628086830000|2021-08-04 14:20:30|11727.17|11727.17|11727.17|11727.17|11727.17|11727.17|11727.17|11727.17|0
1628086850000|2021-08-04 14:20:50|11726.05|11726.05|11726.05|11726.05|11726.05|11726.05|11726.05|11726.05|0
1628086940000|2021-08-04 14:22:20|11727.17|11727.17|11727.17|11727.17|11727.17|11727.17|11727.17|11727.17|0
1628086960000|2021-08-04 14:22:40|11728.76|11728.76|11731.93|11731.93|11731.93|11731.93|11728.76|11728.76|0
1628086970000|2021-08-04 14:22:50|11730.35|11730.35|11730.35|11730.35|11730.35|11730.35|11730.35|11730.35|0
1628087040000|2021-08-04 14:24:00|11731.93|11731.93|11728.76|11728.76|11731.93|11731.93|11728.76|11728.76|0
1628087050000|2021-08-04 14:24:10|11727.3|11727.3|11725.45|11725.45|11727.3|11727.3|11725.45|11725.45|0
1628087060000|2021-08-04 14:24:20|11724.97|11724.97|11724.97|11724.97|11724.97|11724.97|11724.97|11724.97|0
1628087070000|2021-08-04 14:24:30|11726.55|11726.55|11726.55|11726.55|11726.55|11726.55|11726.55|11726.55|0
1628087120000|2021-08-04 14:25:20|11728.14|11728.14|11728.14|11728.14|11728.14|11728.14|11728.14|11728.14|0
1628087130000|2021-08-04 14:25:30|11729.11|11729.11|11730.23|11730.23|11730.23|11730.23|11729.11|11729.11|0
1628087140000|2021-08-04 14:25:40|11730.71|11730.71|11730.71|11730.71|11730.71|11730.71|11730.71|11730.71|0
1628087150000|2021-08-04 14:25:50|11731.44|11731.44|11731.44|11731.44|11731.44|11731.44|11731.44|11731.44|0
1628087170000|2021-08-04 14:26:10|11733.02|11733.02|11733.02|11733.02|11733.02|11733.02|11733.02|11733.02|0
1628087220000|2021-08-04 14:27:00|11734.15|11734.15|11735.27|11735.27|11735.27|11735.27|11734.15|11734.15|0
1628087230000|2021-08-04 14:27:10|11733.68|11733.68|11733.68|11733.68|11733.68|11733.68|11733.68|11733.68|0
1628087240000|2021-08-04 14:27:20|11734.41|11734.41|11735.87|11735.87|11735.87|11735.87|11734.41|11734.41|0
1628087260000|2021-08-04 14:27:40|11734.75|11734.75|11734.75|11734.75|11734.75|11734.75|11734.75|11734.75|0
1628087290000|2021-08-04 14:28:10|11734.02|11734.02|11734.02|11734.02|11734.02|11734.02|11734.02|11734.02|0
1628087300000|2021-08-04 14:28:20|11733.29|11733.29|11730.97|11730.97|11733.29|11733.29|11730.97|11730.97|0
1628087320000|2021-08-04 14:28:40|11729.85|11729.85|11729.12|11729.12|11729.85|11729.85|11729.12|11729.12|0
1628087340000|2021-08-04 14:29:00|11727.54|11727.54|11727.54|11727.54|11727.54|11727.54|11727.54|11727.54|0
1628087350000|2021-08-04 14:29:10|11727.05|11727.05|11727.05|11727.05|11727.05|11727.05|11727.05|11727.05|0
1628087400000|2021-08-04 14:30:00|11725.93|11725.93|11725.93|11725.93|11725.93|11725.93|11725.93|11725.93|0
1628087410000|2021-08-04 14:30:10|11724.81|11724.81|11724.81|11724.81|11724.81|11724.81|11724.81|11724.81|0
1628087420000|2021-08-04 14:30:20|11726.4|11726.4|11725.43|11725.43|11726.4|11726.4|11725.43|11725.43|0
1628087430000|2021-08-04 14:30:30|11724.84|11724.84|11724.84|11724.84|11724.84|11724.84|11724.84|11724.84|0
1628087440000|2021-08-04 14:30:40|11723.72|11723.72|11723.24|11723.24|11723.72|11723.72|11723.24|11723.24|0
1628087450000|2021-08-04 14:30:50|11722.51|11722.51|11720.66|11720.66|11722.51|11722.51|11720.66|11720.66|0
1628087460000|2021-08-04 14:31:00|11719.54|11719.54|11719.54|11719.54|11719.54|11719.54|11719.54|11719.54|0
1628087500000|2021-08-04 14:31:40|11721.76|11721.76|11720.64|11720.64|11721.76|11721.76|11720.64|11720.64|0
1628087520000|2021-08-04 14:32:00|11722.88|11722.88|11722.88|11722.88|11722.88|11722.88|11722.88|11722.88|0
1628087540000|2021-08-04 14:32:20|11720.69|11720.69|11720.69|11720.69|11720.69|11720.69|11720.69|11720.69|0
1628087550000|2021-08-04 14:32:30|11719.98|11719.98|11718.78|11718.78|11719.98|11719.98|11718.78|11718.78|0
1628087560000|2021-08-04 14:32:40|11719.51|11719.51|11719.51|11719.51|11719.51|11719.51|11719.51|11719.51|0
1628087570000|2021-08-04 14:32:50|11718.39|11718.39|11717.27|11717.27|11718.39|11718.39|11717.27|11717.27|0
1628087580000|2021-08-04 14:33:00|11718.73|11718.73|11719.45|11719.45|11719.45|11719.45|11718.73|11718.73|0
1628087630000|2021-08-04 14:33:50|11718.27|11718.27|11718.27|11718.27|11718.27|11718.27|11718.27|11718.27|0
1628087640000|2021-08-04 14:34:00|11717.54|11717.54|11717.4|11717.4|11718.13|11718.13|11717.4|11717.4|0
1628087670000|2021-08-04 14:34:30|11718.86|11718.86|11718.86|11718.86|11718.86|11718.86|11718.86|11718.86|0
1628087690000|2021-08-04 14:34:50|11719.98|11719.98|11721.11|11721.11|11721.11|11721.11|11719.98|11719.98|0
1628087700000|2021-08-04 14:35:00|11722.07|11722.07|11722.07|11722.07|11722.07|11722.07|11722.07|11722.07|0
1628087710000|2021-08-04 14:35:10|11720.95|11720.95|11720.95|11720.95|11720.95|11720.95|11720.95|11720.95|0
1628087720000|2021-08-04 14:35:20|11720.22|11720.22|11720.95|11720.95|11720.95|11720.95|11720.22|11720.22|0
1628087730000|2021-08-04 14:35:30|11721.68|11721.68|11720.56|11720.56|11721.68|11721.68|11720.56|11720.56|0
1628087740000|2021-08-04 14:35:40|11722.02|11722.02|11722.02|11722.02|11722.02|11722.02|11722.02|11722.02|0
1628087750000|2021-08-04 14:35:50|11721.53|11721.53|11722.99|11722.99|11722.99|11722.99|11721.53|11721.53|0
1628087770000|2021-08-04 14:36:10|11721.87|11721.87|11721.87|11721.87|11721.87|11721.87|11721.87|11721.87|0
1628087780000|2021-08-04 14:36:20|11720.29|11720.29|11720.29|11720.29|11720.29|11720.29|11720.29|11720.29|0
1628087820000|2021-08-04 14:37:00|11719.56|11719.56|11718.83|11718.83|11719.56|11719.56|11718.83|11718.83|0
1628087880000|2021-08-04 14:38:00|11719.56|11719.56|11719.56|11719.56|11719.56|11719.56|11719.56|11719.56|0
1628087890000|2021-08-04 14:38:10|11720.68|11720.68|11719.56|11719.56|11721.8|11721.8|11719.56|11719.56|0
1628087910000|2021-08-04 14:38:30|11720.29|11720.29|11720.29|11720.29|11720.29|11720.29|11720.29|11720.29|0
1628087940000|2021-08-04 14:39:00|11720.77|11720.77|11723.94|11723.94|11723.94|11723.94|11720.77|11720.77|0
1628087950000|2021-08-04 14:39:10|11724.67|11724.67|11724.67|11724.67|11724.67|11724.67|11724.67|11724.67|0
1628088030000|2021-08-04 14:40:30|11725.15|11725.15|11724.67|11724.67|11725.15|11725.15|11724.03|11724.03|0
1628088040000|2021-08-04 14:40:40|11724.19|11724.19|11723.71|11723.71|11724.19|11724.19|11723.71|11723.71|0
1628088050000|2021-08-04 14:40:50|11722.58|11722.58|11722.58|11722.58|11722.58|11722.58|11722.58|11722.58|0
1628088060000|2021-08-04 14:41:00|11721|11721|11720.27|11720.27|11721|11721|11720.27|11720.27|0
1628088100000|2021-08-04 14:41:40|11720.9|11720.9|11720.27|11720.27|11720.9|11720.9|11720.27|11720.27|0
1628088150000|2021-08-04 14:42:30|11721.39|11721.39|11721.39|11721.39|11721.39|11721.39|11721.39|11721.39|0
1628088180000|2021-08-04 14:43:00|11719.8|11719.8|11719.8|11719.8|11719.8|11719.8|11719.8|11719.8|0
1628088260000|2021-08-04 14:44:20|11720.53|11720.53|11720.53|11720.53|11720.53|11720.53|11720.53|11720.53|0
1628088290000|2021-08-04 14:44:50|11719.41|11719.41|11719.41|11719.41|11719.41|11719.41|11719.41|11719.41|0
1628088300000|2021-08-04 14:45:00|11718.68|11718.68|11718.68|11718.68|11718.68|11718.68|11718.68|11718.68|0
1628088390000|2021-08-04 14:46:30|11721.05|11721.05|11721.05|11721.05|11721.05|11721.05|11721.05|11721.05|0
1628088420000|2021-08-04 14:47:00|11722.01|11722.01|11722.01|11722.01|11722.01|11722.01|11722.01|11722.01|0
1628088440000|2021-08-04 14:47:20|11720.43|11720.43|11720.43|11720.43|11720.43|11720.43|11720.43|11720.43|0
1628088450000|2021-08-04 14:47:30|11721.16|11721.16|11721.16|11721.16|11721.16|11721.16|11721.16|11721.16|0
1628088490000|2021-08-04 14:48:10|11722.74|11722.74|11721.16|11721.16|11722.74|11722.74|11721.16|11721.16|0
1628088510000|2021-08-04 14:48:30|11722.28|11722.28|11722.28|11722.28|11722.28|11722.28|11722.28|11722.28|0
1628088530000|2021-08-04 14:48:50|11721.56|11721.56|11721.56|11721.56|11722.28|11722.28|11721.56|11721.56|0
1628088540000|2021-08-04 14:49:00|11722.29|11722.29|11722.29|11722.29|11722.29|11722.29|11722.29|11722.29|0
1628088570000|2021-08-04 14:49:30|11723.02|11723.02|11723.02|11723.02|11723.02|11723.02|11723.02|11723.02|0
1628088590000|2021-08-04 14:49:50|11724.45|11724.45|11725.01|11725.01|11725.88|11725.88|11724.45|11724.45|0
1628088600000|2021-08-04 14:50:00|11726.6|11726.6|11726.6|11726.6|11726.6|11726.6|11726.6|11726.6|0
1628088620000|2021-08-04 14:50:20|11725.87|11725.87|11725.87|11725.87|11725.87|11725.87|11725.87|11725.87|0
1628088630000|2021-08-04 14:50:30|11724.28|11724.28|11724.28|11724.28|11724.28|11724.28|11724.28|11724.28|0
1628088640000|2021-08-04 14:50:40|11723.8|11723.8|11722.68|11722.68|11723.8|11723.8|11722.68|11722.68|0
1628088650000|2021-08-04 14:50:50|11722.2|11722.2|11722.2|11722.2|11722.2|11722.2|11722.2|11722.2|0
1628088670000|2021-08-04 14:51:10|11722.83|11722.83|11722.83|11722.83|11722.83|11722.83|11722.83|11722.83|0
1628088700000|2021-08-04 14:51:40|11723.56|11723.56|11723.56|11723.56|11723.56|11723.56|11723.56|11723.56|0
1628088760000|2021-08-04 14:52:40|11722.44|11722.44|11722.44|11722.44|11722.44|11722.44|11722.44|11722.44|0
1628088810000|2021-08-04 14:53:30|11721.71|11721.71|11721.71|11721.71|11721.71|11721.71|11721.71|11721.71|0
1628088840000|2021-08-04 14:54:00|11723.29|11723.29|11724.82|11724.82|11726|11726|11723.29|11723.29|0
1628088970000|2021-08-04 14:56:10|11725.55|11725.55|11726.28|11726.28|11726.28|11726.28|11725.55|11725.55|0
1628088990000|2021-08-04 14:56:30|11725.55|11725.55|11725.55|11725.55|11725.55|11725.55|11725.55|11725.55|0
1628089050000|2021-08-04 14:57:30|11726.67|11726.67|11726.67|11726.67|11726.67|11726.67|11726.67|11726.67|0
1628089180000|2021-08-04 14:59:40|11728.25|11728.25|11728.25|11728.25|11728.25|11728.25|11728.25|11728.25|0
1628089230000|2021-08-04 15:00:30|11728.74|11728.74|11728.74|11728.74|11728.74|11728.74|11728.74|11728.74|0
1628089250000|2021-08-04 15:00:50|11730.32|11730.32|11731.91|11731.91|11731.91|11731.91|11730.32|11730.32|0
1628089260000|2021-08-04 15:01:00|11730.79|11730.79|11730.79|11730.79|11730.79|11730.79|11730.79|11730.79|0
1628089300000|2021-08-04 15:01:40|11731.38|11731.38|11731.38|11731.38|11731.38|11731.38|11731.38|11731.38|0
1628089340000|2021-08-04 15:02:20|11731.86|11731.86|11731.13|11731.13|11731.86|11731.86|11731.13|11731.13|0
1628089370000|2021-08-04 15:02:50|11730.42|11730.42|11731.13|11731.13|11731.13|11731.13|11730.42|11730.42|0
1628089380000|2021-08-04 15:03:00|11730.4|11730.4|11730.4|11730.4|11730.4|11730.4|11730.4|11730.4|0
1628089430000|2021-08-04 15:03:50|11729.22|11729.22|11729.22|11729.22|11729.22|11729.22|11729.22|11729.22|0
1628089440000|2021-08-04 15:04:00|11728.1|11728.1|11728.1|11728.1|11728.1|11728.1|11728.1|11728.1|0
1628089480000|2021-08-04 15:04:40|11729.68|11729.68|11730.65|11730.65|11730.65|11730.65|11729.68|11729.68|0
1628089560000|2021-08-04 15:06:00|11731.13|11731.13|11731.13|11731.13|11731.13|11731.13|11731.13|11731.13|0
1628089580000|2021-08-04 15:06:20|11732.72|11732.72|11732.72|11732.72|11732.72|11732.72|11732.72|11732.72|0
1628089660000|2021-08-04 15:07:40|11731.59|11731.59|11731.59|11731.59|11731.59|11731.59|11731.59|11731.59|0
1628089670000|2021-08-04 15:07:50|11733.18|11733.18|11733.18|11733.18|11733.18|11733.18|11733.18|11733.18|0
1628089690000|2021-08-04 15:08:10|11733.9|11733.9|11736.54|11736.54|11736.54|11736.54|11733.9|11733.9|0
1628089720000|2021-08-04 15:08:40|11737.26|11737.26|11737.26|11737.26|11737.26|11737.26|11737.26|11737.26|0
1628089740000|2021-08-04 15:09:00|11738.37|11738.37|11738.37|11738.37|11738.37|11738.37|11738.37|11738.37|0
1628089750000|2021-08-04 15:09:10|11738.85|11738.85|11738.85|11738.85|11738.85|11738.85|11738.85|11738.85|0
1628089760000|2021-08-04 15:09:20|11738.26|11738.26|11737.62|11737.62|11738.26|11738.26|11737.14|11737.14|0
1628089770000|2021-08-04 15:09:30|11738.74|11738.74|11738.15|11738.15|11738.74|11738.74|11738.15|11738.15|0
1628089810000|2021-08-04 15:10:10|11737.42|11737.42|11737.42|11737.42|11737.42|11737.42|11737.42|11737.42|0
1628089830000|2021-08-04 15:10:30|11736.69|11736.69|11736.69|11736.69|11736.69|11736.69|11735.57|11735.57|0
1628089850000|2021-08-04 15:10:50|11736.21|11736.21|11735.73|11735.73|11736.21|11736.21|11735.73|11735.73|0
1628089860000|2021-08-04 15:11:00|11736.21|11736.21|11736.21|11736.21|11736.21|11736.21|11736.21|11736.21|0
1628089870000|2021-08-04 15:11:10|11735.49|11735.49|11734.19|11734.19|11735.49|11735.49|11733.59|11733.59|0
1628089880000|2021-08-04 15:11:20|11734.9|11734.9|11734.9|11734.9|11734.9|11734.9|11734.9|11734.9|0
1628089930000|2021-08-04 15:12:10|11733.31|11733.31|11734.9|11734.9|11734.9|11734.9|11733.31|11733.31|0
1628089950000|2021-08-04 15:12:30|11736.01|11736.01|11736.01|11736.01|11736.01|11736.01|11736.01|11736.01|0
1628089960000|2021-08-04 15:12:40|11735.28|11735.28|11735.28|11735.28|11735.28|11735.28|11735.28|11735.28|0
1628089970000|2021-08-04 15:12:50|11734.57|11734.57|11734.57|11734.57|11735.28|11735.28|11734.57|11734.57|0
1628090030000|2021-08-04 15:13:50|11736.15|11736.15|11736.87|11736.87|11736.87|11736.87|11736.15|11736.15|0
1628090040000|2021-08-04 15:14:00|11735.75|11735.75|11736.87|11736.87|11736.87|11736.87|11735.75|11735.75|0
1628090050000|2021-08-04 15:14:10|11735.75|11735.75|11735.75|11735.75|11735.75|11735.75|11735.75|11735.75|0
1628090070000|2021-08-04 15:14:30|11736.46|11736.46|11736.46|11736.46|11736.46|11736.46|11736.46|11736.46|0
1628090090000|2021-08-04 15:14:50|11735.75|11735.75|11735.75|11735.75|11735.75|11735.75|11735.75|11735.75|0
1628090100000|2021-08-04 15:15:00|11737.33|11737.33|11737.82|11737.82|11737.82|11737.82|11737.33|11737.33|0
1628090120000|2021-08-04 15:15:20|11737.09|11737.09|11737.57|11737.57|11737.57|11737.57|11737.09|11737.09|0
1628090140000|2021-08-04 15:15:40|11738.16|11738.16|11737.68|11737.68|11738.16|11738.16|11737.68|11737.68|0
1628090180000|2021-08-04 15:16:20|11738.39|11738.39|11738.39|11738.39|11738.39|11738.39|11738.39|11738.39|0
1628090190000|2021-08-04 15:16:30|11737.91|11737.91|11736.32|11736.32|11737.91|11737.91|11736.32|11736.32|0
1628090200000|2021-08-04 15:16:40|11737.91|11737.91|11737.91|11737.91|11737.91|11737.91|11737.91|11737.91|0
1628090210000|2021-08-04 15:16:50|11739.03|11739.03|11739.03|11739.03|11739.03|11739.03|11739.03|11739.03|0
1628090220000|2021-08-04 15:17:00|11738.55|11738.55|11738.55|11738.55|11738.55|11738.55|11738.55|11738.55|0
1628090250000|2021-08-04 15:17:30|11737.59|11737.59|11736.86|11736.86|11737.59|11737.59|11736.86|11736.86|0
1628090260000|2021-08-04 15:17:40|11736.13|11736.13|11734.54|11734.54|11736.13|11736.13|11734.54|11734.54|0
1628090280000|2021-08-04 15:18:00|11733.81|11733.81|11734.54|11734.54|11734.54|11734.54|11733.81|11733.81|0
1628090290000|2021-08-04 15:18:10|11733.42|11733.42|11733.42|11733.42|11733.42|11733.42|11733.42|11733.42|0
1628090300000|2021-08-04 15:18:20|11732.94|11732.94|11732.94|11732.94|11732.94|11732.94|11732.94|11732.94|0
1628090310000|2021-08-04 15:18:30|11734.06|11734.06|11734.06|11734.06|11734.06|11734.06|11734.06|11734.06|0
1628090340000|2021-08-04 15:19:00|11732.94|11732.94|11732.94|11732.94|11732.94|11732.94|11732.94|11732.94|0
1628090380000|2021-08-04 15:19:40|11734.06|11734.06|11734.06|11734.06|11734.06|11734.06|11734.06|11734.06|0
1628090390000|2021-08-04 15:19:50|11733.33|11733.33|11733.33|11733.33|11733.33|11733.33|11733.33|11733.33|0
1628090420000|2021-08-04 15:20:20|11732.21|11732.21|11732.21|11732.21|11732.21|11732.21|11732.21|11732.21|0
1628090460000|2021-08-04 15:21:00|11731.57|11731.57|11732.21|11732.21|11732.21|11732.21|11731.57|11731.57|0
1628090490000|2021-08-04 15:21:30|11730.62|11730.62|11729.04|11729.04|11730.62|11730.62|11729.04|11729.04|0
1628090500000|2021-08-04 15:21:40|11728.32|11728.32|11728.32|11728.32|11729.04|11729.04|11728.32|11728.32|0
1628090510000|2021-08-04 15:21:50|11729.04|11729.04|11727.6|11727.6|11729.04|11729.04|11727.6|11727.6|0
1628090540000|2021-08-04 15:22:20|11728.57|11728.57|11728.09|11728.09|11728.57|11728.57|11728.09|11728.09|0
1628090550000|2021-08-04 15:22:30|11726.97|11726.97|11726.97|11726.97|11726.97|11726.97|11726.97|11726.97|0
1628090580000|2021-08-04 15:23:00|11726.48|11726.48|11726.48|11726.48|11726.48|11726.48|11726.48|11726.48|0
1628090590000|2021-08-04 15:23:10|11727.94|11727.94|11727.21|11727.21|11727.94|11727.94|11727.21|11727.21|0
1628090600000|2021-08-04 15:23:20|11726.48|11726.48|11726.48|11726.48|11726.48|11726.48|11726.48|11726.48|0
1628090610000|2021-08-04 15:23:30|11725.75|11725.75|11725.75|11725.75|11725.75|11725.75|11725.75|11725.75|0
1628090660000|2021-08-04 15:24:20|11725.12|11725.12|11725.12|11725.12|11725.12|11725.12|11725.12|11725.12|0
1628090680000|2021-08-04 15:24:40|11724.53|11724.53|11724.53|11724.53|11724.53|11724.53|11724.53|11724.53|0
1628090690000|2021-08-04 15:24:50|11725.24|11725.24|11724.53|11724.53|11725.24|11725.24|11724.53|11724.53|0
1628090710000|2021-08-04 15:25:10|11723.41|11723.41|11725.55|11725.55|11725.55|11725.55|11722.93|11722.93|0
1628090720000|2021-08-04 15:25:20|11726.03|11726.03|11726.03|11726.03|11726.03|11726.03|11726.03|11726.03|0
1628090730000|2021-08-04 15:25:30|11726.62|11726.62|11726.62|11726.62|11726.62|11726.62|11726.62|11726.62|0
1628090740000|2021-08-04 15:25:40|11725.5|11725.5|11726.22|11726.22|11726.22|11726.22|11725.5|11725.5|0
1628090750000|2021-08-04 15:25:50|11726.95|11726.95|11726.95|11726.95|11726.95|11726.95|11726.95|11726.95|0
1628090760000|2021-08-04 15:26:00|11727.58|11727.58|11729.17|11729.17|11729.17|11729.17|11727.58|11727.58|0
1628090770000|2021-08-04 15:26:10|11728.68|11728.68|11726.97|11726.97|11728.68|11728.68|11726.97|11726.97|0
1628090780000|2021-08-04 15:26:20|11727.45|11727.45|11727.45|11727.45|11727.45|11727.45|11727.45|11727.45|0
1628090790000|2021-08-04 15:26:30|11725.87|11725.87|11725.87|11725.87|11725.87|11725.87|11725.87|11725.87|0
1628090820000|2021-08-04 15:27:00|11726.58|11726.58|11725.87|11725.87|11726.58|11726.58|11725.87|11725.87|0
1628090830000|2021-08-04 15:27:10|11725.15|11725.15|11725.15|11725.15|11725.15|11725.15|11725.15|11725.15|0
1628090840000|2021-08-04 15:27:20|11725.87|11725.87|11725.87|11725.87|11725.87|11725.87|11725.87|11725.87|0
1628090870000|2021-08-04 15:27:50|11726.99|11726.99|11726.99|11726.99|11726.99|11726.99|11725.87|11725.87|0
1628090890000|2021-08-04 15:28:10|11728.57|11728.57|11728.57|11728.57|11728.57|11728.57|11728.57|11728.57|0
1628090900000|2021-08-04 15:28:20|11727.45|11727.45|11727.45|11727.45|11727.45|11727.45|11727.45|11727.45|0
1628090910000|2021-08-04 15:28:30|11728.57|11728.57|11722.21|11722.21|11728.57|11728.57|11722.21|11722.21|0
1628090920000|2021-08-04 15:28:40|11721.1|11721.1|11721.1|11721.1|11721.1|11721.1|11721.1|11721.1|0
1628090930000|2021-08-04 15:28:50|11722.22|11722.22|11721.04|11721.04|11722.22|11722.22|11721.04|11721.04|0
1628090940000|2021-08-04 15:29:00|11720.32|11720.32|11720.32|11720.32|11720.32|11720.32|11720.32|11720.32|0
1628090950000|2021-08-04 15:29:10|11719.84|11719.84|11716.87|11716.87|11719.84|11719.84|11716.87|11716.87|0
1628090960000|2021-08-04 15:29:20|11717.6|11717.6|11717.14|11717.14|11717.6|11717.6|11716.01|11716.01|0
1628090970000|2021-08-04 15:29:30|11718.26|11718.26|11720.48|11720.48|11721.6|11721.6|11718.26|11718.26|0
1628090980000|2021-08-04 15:29:40|11719.76|11719.76|11716.36|11716.36|11719.76|11719.76|11716.36|11716.36|0
1628090990000|2021-08-04 15:29:50|11715.88|11715.88|11717.79|11717.79|11718.75|11718.75|11715.88|11715.88|0
1628147700000|2021-08-05 07:15:00|11762.4|11762.4|11763.13|11763.13|11763.13|11763.13|11762.4|11762.4|0
1628147710000|2021-08-05 07:15:10|11762.65|11762.65|11762.65|11762.65|11762.65|11762.65|11762.65|11762.65|0
1628147720000|2021-08-05 07:15:20|11763.77|11763.77|11763.77|11763.77|11763.77|11763.77|11763.77|11763.77|0
1628147730000|2021-08-05 07:15:30|11765.35|11765.35|11765.35|11765.35|11765.35|11765.35|11765.35|11765.35|0
1628147740000|2021-08-05 07:15:40|11766.81|11766.81|11766.81|11766.81|11766.81|11766.81|11766.81|11766.81|0
1628147750000|2021-08-05 07:15:50|11768.27|11768.27|11770.7|11770.7|11770.7|11770.7|11768.27|11768.27|0
1628147760000|2021-08-05 07:16:00|11772.28|11772.28|11772.28|11772.28|11772.28|11772.28|11772.28|11772.28|0
1628147770000|2021-08-05 07:16:10|11771.32|11771.32|11770.84|11770.84|11771.32|11771.32|11770.84|11770.84|0
1628147780000|2021-08-05 07:16:20|11766.08|11766.08|11763.35|11763.35|11766.08|11766.08|11763.35|11763.35|0
1628147790000|2021-08-05 07:16:30|11761.16|11761.16|11760.68|11760.68|11761.16|11761.16|11760.68|11760.68|0
1628147810000|2021-08-05 07:16:50|11760.2|11760.2|11760.82|11760.82|11761.79|11761.79|11760.2|11760.2|0
1628147830000|2021-08-05 07:17:10|11762.41|11762.41|11754.69|11754.69|11765.58|11765.58|11754.69|11754.69|0
1628147840000|2021-08-05 07:17:20|11753.11|11753.11|11755.42|11755.42|11755.42|11755.42|11751.52|11751.52|0
1628147850000|2021-08-05 07:17:30|11756.88|11756.88|11758.22|11758.22|11761.27|11761.27|11756.88|11756.88|0
1628147860000|2021-08-05 07:17:40|11757.1|11757.1|11756.97|11756.97|11758.69|11758.69|11755.51|11755.51|0
1628147870000|2021-08-05 07:17:50|11754.79|11754.79|11757.46|11757.46|11757.46|11757.46|11754.79|11754.79|0
1628147880000|2021-08-05 07:18:00|11756|11756|11759.54|11759.54|11759.54|11759.54|11756|11756|0
1628147890000|2021-08-05 07:18:10|11760.27|11760.27|11760.27|11760.27|11760.27|11760.27|11760.27|11760.27|0
1628147900000|2021-08-05 07:18:20|11765.03|11765.03|11765.51|11765.51|11766.97|11766.97|11765.03|11765.03|0
1628147910000|2021-08-05 07:18:30|11767.75|11767.75|11772.37|11772.37|11772.37|11772.37|11767.75|11767.75|0
1628147920000|2021-08-05 07:18:40|11773.1|11773.1|11770.41|11770.41|11773.1|11773.1|11769.93|11769.93|0
1628147930000|2021-08-05 07:18:50|11771.38|11771.38|11771.86|11771.86|11771.86|11771.86|11771.38|11771.38|0
1628147940000|2021-08-05 07:19:00|11772.59|11772.59|11778.08|11778.08|11778.08|11778.08|11771.87|11771.87|0
1628147960000|2021-08-05 07:19:20|11778.56|11778.56|11782.01|11782.01|11783.23|11783.23|11778.56|11778.56|0
1628147970000|2021-08-05 07:19:30|11782.5|11782.5|11782.74|11782.74|11782.74|11782.74|11782.01|11782.01|0
1628147980000|2021-08-05 07:19:40|11783.47|11783.47|11780.07|11780.07|11783.47|11783.47|11780.07|11780.07|0
1628147990000|2021-08-05 07:19:50|11778|11778|11778|11778|11778|11778|11778|11778|0
1628148000000|2021-08-05 07:20:00|11778.73|11778.73|11780.43|11780.43|11780.43|11780.43|11778|11778|0
1628148010000|2021-08-05 07:20:10|11778.97|11778.97|11778|11778|11778.97|11778.97|11778|11778|0
1628148020000|2021-08-05 07:20:20|11776.88|11776.88|11776.88|11776.88|11776.88|11776.88|11776.88|11776.88|0
1628148060000|2021-08-05 07:21:00|11784.81|11784.81|11785.78|11785.78|11785.78|11785.78|11784.81|11784.81|0
1628148070000|2021-08-05 07:21:10|11786.9|11786.9|11788.49|11788.49|11788.49|11788.49|11786.9|11786.9|0
1628148080000|2021-08-05 07:21:20|11788.97|11788.97|11788.97|11788.97|11788.97|11788.97|11788.97|11788.97|0
1628148090000|2021-08-05 07:21:30|11789.45|11789.45|11789.45|11789.45|11789.45|11789.45|11789.45|11789.45|0
1628148110000|2021-08-05 07:21:50|11789.93|11789.93|11789.93|11789.93|11789.93|11789.93|11789.93|11789.93|0
1628148120000|2021-08-05 07:22:00|11793.1|11793.1|11792.98|11792.98|11793.71|11793.71|11791.52|11791.52|0
1628148130000|2021-08-05 07:22:10|11793.71|11793.71|11794.44|11794.44|11794.44|11794.44|11793.71|11793.71|0
1628148150000|2021-08-05 07:22:30|11796.02|11796.02|11796.02|11796.02|11796.02|11796.02|11796.02|11796.02|0
1628148160000|2021-08-05 07:22:40|11796.99|11796.99|11796.99|11796.99|11796.99|11796.99|11796.99|11796.99|0
1628148170000|2021-08-05 07:22:50|11798.57|11798.57|11798.57|11798.57|11798.57|11798.57|11798.57|11798.57|0
1628148180000|2021-08-05 07:23:00|11799.3|11799.3|11799.3|11799.3|11799.3|11799.3|11799.3|11799.3|0
1628148200000|2021-08-05 07:23:20|11797.84|11797.84|11791.96|11791.96|11797.84|11797.84|11791.96|11791.96|0
1628148210000|2021-08-05 07:23:30|11790.84|11790.84|11790.84|11790.84|11790.84|11790.84|11790.84|11790.84|0
1628148220000|2021-08-05 07:23:40|11790.36|11790.36|11788.91|11788.91|11790.36|11790.36|11788.91|11788.91|0
1628148250000|2021-08-05 07:24:10|11789.5|11789.5|11790.1|11790.1|11790.1|11790.1|11789.5|11789.5|0
1628148290000|2021-08-05 07:24:50|11785.34|11785.34|11785.34|11785.34|11785.34|11785.34|11785.34|11785.34|0
1628148300000|2021-08-05 07:25:00|11783.1|11783.1|11783.1|11783.1|11783.1|11783.1|11783.1|11783.1|0
1628148320000|2021-08-05 07:25:20|11783.58|11783.58|11783.58|11783.58|11783.58|11783.58|11783.58|11783.58|0
1628148370000|2021-08-05 07:26:10|11782.61|11782.61|11782.13|11782.13|11782.61|11782.61|11782.13|11782.13|0
1628148390000|2021-08-05 07:26:30|11781.01|11781.01|11781.01|11781.01|11781.01|11781.01|11781.01|11781.01|0
1628148420000|2021-08-05 07:27:00|11782.47|11782.47|11782.47|11782.47|11782.47|11782.47|11782.47|11782.47|0
1628148430000|2021-08-05 07:27:10|11781.74|11781.74|11781.26|11781.26|11781.74|11781.74|11780.78|11780.78|0
1628148470000|2021-08-05 07:27:50|11779.67|11779.67|11779.67|11779.67|11779.67|11779.67|11779.67|11779.67|0
1628148480000|2021-08-05 07:28:00|11780.4|11780.4|11780.4|11780.4|11780.4|11780.4|11780.4|11780.4|0
1628148490000|2021-08-05 07:28:10|11780.88|11780.88|11782.58|11782.58|11783.31|11783.31|11780.88|11780.88|0
1628148500000|2021-08-05 07:28:20|11784.04|11784.04|11784.04|11784.04|11784.04|11784.04|11784.04|11784.04|0
1628148520000|2021-08-05 07:28:40|11784.77|11784.77|11785.5|11785.5|11785.5|11785.5|11784.77|11784.77|0
1628148530000|2021-08-05 07:28:50|11786.46|11786.46|11785.73|11785.73|11786.46|11786.46|11785.73|11785.73|0
1628148580000|2021-08-05 07:29:40|11786.32|11786.32|11786.32|11786.32|11786.32|11786.32|11786.32|11786.32|0
1628148590000|2021-08-05 07:29:50|11785.59|11785.59|11784.13|11784.13|11785.59|11785.59|11784.13|11784.13|0
1628148600000|2021-08-05 07:30:00|11785.58|11785.58|11784.62|11784.62|11785.58|11785.58|11784.62|11784.62|0
1628148630000|2021-08-05 07:30:30|11785.34|11785.34|11786.8|11786.8|11786.8|11786.8|11785.34|11785.34|0
1628148660000|2021-08-05 07:31:00|11786.21|11786.21|11786.21|11786.21|11786.21|11786.21|11786.21|11786.21|0
1628148670000|2021-08-05 07:31:10|11783.99|11783.99|11783.99|11783.99|11783.99|11783.99|11783.99|11783.99|0
1628148700000|2021-08-05 07:31:40|11785.44|11785.44|11787.68|11787.68|11787.68|11787.68|11785.44|11785.44|0
1628148710000|2021-08-05 07:31:50|11787.2|11787.2|11787.2|11787.2|11787.2|11787.2|11787.2|11787.2|0
1628148720000|2021-08-05 07:32:00|11787.68|11787.68|11787.68|11787.68|11787.68|11787.68|11787.68|11787.68|0
1628148730000|2021-08-05 07:32:10|11787.2|11787.2|11788.16|11788.16|11788.16|11788.16|11787.2|11787.2|0
1628148740000|2021-08-05 07:32:20|11792.92|11792.92|11792.92|11792.92|11792.92|11792.92|11792.92|11792.92|0
1628148800000|2021-08-05 07:33:20|11789.75|11789.75|11789.75|11789.75|11789.75|11789.75|11789.75|11789.75|0
1628148860000|2021-08-05 07:34:20|11790.23|11790.23|11790.71|11790.71|11790.71|11790.71|11790.23|11790.23|0
1628148870000|2021-08-05 07:34:30|11791.19|11791.19|11791.19|11791.19|11791.19|11791.19|11791.19|11791.19|0
1628148890000|2021-08-05 07:34:50|11791.92|11791.92|11795.67|11795.67|11795.67|11795.67|11791.92|11791.92|0
1628148900000|2021-08-05 07:35:00|11796.4|11796.4|11794.82|11794.82|11796.4|11796.4|11794.82|11794.82|0
1628148910000|2021-08-05 07:35:10|11795.3|11795.3|11795.3|11795.3|11795.3|11795.3|11795.3|11795.3|0
1628148930000|2021-08-05 07:35:30|11790.54|11790.54|11788.95|11788.95|11790.54|11790.54|11788.95|11788.95|0
1628148940000|2021-08-05 07:35:40|11792.13|11792.13|11792.13|11792.13|11792.13|11792.13|11792.13|11792.13|0
1628148950000|2021-08-05 07:35:50|11791.4|11791.4|11792.86|11792.86|11792.86|11792.86|11791.4|11791.4|0
1628148990000|2021-08-05 07:36:30|11793.59|11793.59|11792.86|11792.86|11793.59|11793.59|11792.86|11792.86|0
1628149010000|2021-08-05 07:36:50|11793.34|11793.34|11793.34|11793.34|11793.34|11793.34|11791.75|11791.75|0
1628149020000|2021-08-05 07:37:00|11794.92|11794.92|11795.41|11795.41|11795.41|11795.41|11794.92|11794.92|0
1628149070000|2021-08-05 07:37:50|11796.87|11796.87|11796.87|11796.87|11796.87|11796.87|11796.87|11796.87|0
1628149080000|2021-08-05 07:38:00|11798.33|11798.33|11796.88|11796.88|11798.33|11798.33|11796.88|11796.88|0
1628149090000|2021-08-05 07:38:10|11796.15|11796.15|11798.39|11798.39|11798.39|11798.39|11796.15|11796.15|0
1628149130000|2021-08-05 07:38:50|11796.2|11796.2|11796.2|11796.2|11796.2|11796.2|11796.2|11796.2|0
1628149150000|2021-08-05 07:39:10|11796.93|11796.93|11797.66|11797.66|11797.66|11797.66|11796.93|11796.93|0
1628149170000|2021-08-05 07:39:30|11792.9|11792.9|11792.9|11792.9|11792.9|11792.9|11792.9|11792.9|0
1628149190000|2021-08-05 07:39:50|11791.94|11791.94|11791.94|11791.94|11791.94|11791.94|11791.94|11791.94|0
1628149200000|2021-08-05 07:40:00|11792.42|11792.42|11792.42|11792.42|11792.42|11792.42|11792.42|11792.42|0
1628149210000|2021-08-05 07:40:10|11790.96|11790.96|11792.03|11792.03|11794.22|11794.22|11790.96|11790.96|0
1628149220000|2021-08-05 07:40:20|11791.07|11791.07|11791.07|11791.07|11791.07|11791.07|11791.07|11791.07|0
1628149230000|2021-08-05 07:40:30|11789.61|11789.61|11787.42|11787.42|11789.61|11789.61|11787.42|11787.42|0
1628149250000|2021-08-05 07:40:50|11788.85|11788.85|11788.85|11788.85|11788.85|11788.85|11788.85|11788.85|0
1628149260000|2021-08-05 07:41:00|11790.44|11790.44|11790.44|11790.44|11790.44|11790.44|11790.44|11790.44|0
1628149320000|2021-08-05 07:42:00|11790.92|11790.92|11788.68|11788.68|11790.92|11790.92|11788.68|11788.68|0
1628149340000|2021-08-05 07:42:20|11787.95|11787.95|11788.29|11788.29|11789.41|11789.41|11787.95|11787.95|0
1628149360000|2021-08-05 07:42:40|11785.25|11785.25|11785.74|11785.74|11785.74|11785.74|11785.25|11785.25|0
1628149400000|2021-08-05 07:43:20|11785.01|11785.01|11785.01|11785.01|11785.01|11785.01|11785.01|11785.01|0
1628149410000|2021-08-05 07:43:30|11788.18|11788.18|11788.18|11788.18|11788.18|11788.18|11788.18|11788.18|0
1628149420000|2021-08-05 07:43:40|11786.59|11786.59|11788.05|11788.05|11788.05|11788.05|11786.59|11786.59|0
1628149450000|2021-08-05 07:44:10|11788.78|11788.78|11788.78|11788.78|11788.78|11788.78|11788.78|11788.78|0
1628149500000|2021-08-05 07:45:00|11789.26|11789.26|11789.26|11789.26|11789.26|11789.26|11789.26|11789.26|0
1628149510000|2021-08-05 07:45:10|11794.02|11794.02|11794.99|11794.99|11794.99|11794.99|11794.02|11794.02|0
1628149530000|2021-08-05 07:45:30|11795.47|11795.47|11795.47|11795.47|11795.47|11795.47|11795.47|11795.47|0
1628149550000|2021-08-05 07:45:50|11794.01|11794.01|11794.01|11794.01|11794.01|11794.01|11794.01|11794.01|0
1628149560000|2021-08-05 07:46:00|11795.6|11795.6|11795.6|11795.6|11795.6|11795.6|11795.6|11795.6|0
1628149570000|2021-08-05 07:46:10|11797.18|11797.18|11797.18|11797.18|11797.18|11797.18|11797.18|11797.18|0
1628149650000|2021-08-05 07:47:30|11799.59|11799.59|11799.59|11799.59|11799.59|11799.59|11799.59|11799.59|0
1628149660000|2021-08-05 07:47:40|11801.83|11801.83|11801.83|11801.83|11801.83|11801.83|11801.83|11801.83|0
1628149690000|2021-08-05 07:48:10|11802.96|11802.96|11802.96|11802.96|11802.96|11802.96|11802.96|11802.96|0
1628149700000|2021-08-05 07:48:20|11802.23|11802.23|11802.23|11802.23|11802.23|11802.23|11802.23|11802.23|0
1628149710000|2021-08-05 07:48:30|11801.5|11801.5|11801.5|11801.5|11801.5|11801.5|11801.5|11801.5|0
1628149720000|2021-08-05 07:48:40|11802.21|11802.21|11802.21|11802.21|11802.21|11802.21|11802.21|11802.21|0
1628149740000|2021-08-05 07:49:00|11803.33|11803.33|11804.92|11804.92|11804.92|11804.92|11803.33|11803.33|0
1628149780000|2021-08-05 07:49:40|11804.44|11804.44|11804.44|11804.44|11804.44|11804.44|11804.44|11804.44|0
1628149790000|2021-08-05 07:49:50|11803.32|11803.32|11803.32|11803.32|11803.32|11803.32|11803.32|11803.32|0
1628149860000|2021-08-05 07:51:00|11804.05|11804.05|11803.32|11803.32|11804.05|11804.05|11803.32|11803.32|0
1628149890000|2021-08-05 07:51:30|11801.73|11801.73|11801.73|11801.73|11801.73|11801.73|11801.73|11801.73|0
1628149950000|2021-08-05 07:52:30|11802.45|11802.45|11803.88|11803.88|11803.88|11803.88|11802.45|11802.45|0
1628149960000|2021-08-05 07:52:40|11808.63|11808.63|11808.63|11808.63|11808.63|11808.63|11808.63|11808.63|0
1628150010000|2021-08-05 07:53:30|11807.51|11807.51|11807.51|11807.51|11807.51|11807.51|11807.51|11807.51|0
1628150030000|2021-08-05 07:53:50|11807.03|11807.03|11806.55|11806.55|11807.03|11807.03|11806.55|11806.55|0
1628150060000|2021-08-05 07:54:20|11804.96|11804.96|11800.83|11800.83|11804.96|11804.96|11800.83|11800.83|0
1628150160000|2021-08-05 07:56:00|11801.56|11801.56|11801.56|11801.56|11801.56|11801.56|11801.56|11801.56|0
1628150200000|2021-08-05 07:56:40|11800.83|11800.83|11800.83|11800.83|11800.83|11800.83|11800.83|11800.83|0
1628150250000|2021-08-05 07:57:30|11800.1|11800.1|11800.1|11800.1|11800.1|11800.1|11800.1|11800.1|0
1628150270000|2021-08-05 07:57:50|11799.61|11799.61|11800.1|11800.1|11800.1|11800.1|11799.61|11799.61|0
1628150280000|2021-08-05 07:58:00|11800.58|11800.58|11801.06|11801.06|11801.06|11801.06|11800.58|11800.58|0
1628150290000|2021-08-05 07:58:10|11802.65|11802.65|11802.65|11802.65|11802.65|11802.65|11802.65|11802.65|0
1628150300000|2021-08-05 07:58:20|11803.61|11803.61|11803.61|11803.61|11803.61|11803.61|11803.61|11803.61|0
1628150310000|2021-08-05 07:58:30|11805.2|11805.2|11805.2|11805.2|11805.2|11805.2|11805.2|11805.2|0
1628150320000|2021-08-05 07:58:40|11806.66|11806.66|11806.66|11806.66|11806.66|11806.66|11806.66|11806.66|0
1628150340000|2021-08-05 07:59:00|11805.93|11805.93|11809.83|11809.83|11809.83|11809.83|11805.93|11805.93|0
1628150350000|2021-08-05 07:59:10|11811.76|11811.76|11812.72|11812.72|11812.72|11812.72|11811.76|11811.76|0
1628150360000|2021-08-05 07:59:20|11809.55|11809.55|11809.55|11809.55|11809.55|11809.55|11809.55|11809.55|0
1628150370000|2021-08-05 07:59:30|11809.07|11809.07|11809.07|11809.07|11809.07|11809.07|11809.07|11809.07|0
1628150390000|2021-08-05 07:59:50|11807.95|11807.95|11807.95|11807.95|11807.95|11807.95|11807.95|11807.95|0
1628150490000|2021-08-05 08:01:30|11807.22|11807.22|11807.22|11807.22|11807.22|11807.22|11807.22|11807.22|0
1628150500000|2021-08-05 08:01:40|11807.95|11807.95|11807.22|11807.22|11807.95|11807.95|11807.22|11807.22|0
1628150530000|2021-08-05 08:02:10|11808.8|11808.8|11809.52|11809.52|11809.52|11809.52|11808.8|11808.8|0
1628150570000|2021-08-05 08:02:50|11812.85|11812.85|11811.74|11811.74|11812.85|11812.85|11811.74|11811.74|0
1628150580000|2021-08-05 08:03:00|11812.86|11812.86|11812.86|11812.86|11812.86|11812.86|11812.86|11812.86|0
1628150610000|2021-08-05 08:03:30|11811.74|11811.74|11811.74|11811.74|11811.74|11811.74|11811.74|11811.74|0
1628150670000|2021-08-05 08:04:30|11811.26|11811.26|11810.78|11810.78|11811.26|11811.26|11810.78|11810.78|0
1628150740000|2021-08-05 08:05:40|11811.89|11811.89|11812.85|11812.85|11812.85|11812.85|11811.89|11811.89|0
1628150920000|2021-08-05 08:08:40|11816.02|11816.02|11817.61|11817.61|11817.61|11817.61|11816.02|11816.02|0
1628150940000|2021-08-05 08:09:00|11817.13|11817.13|11817.13|11817.13|11817.13|11817.13|11817.13|11817.13|0
1628150950000|2021-08-05 08:09:10|11816.65|11816.65|11816.65|11816.65|11816.65|11816.65|11816.65|11816.65|0
1628150990000|2021-08-05 08:09:50|11818.11|11818.11|11818.83|11818.83|11818.83|11818.83|11818.11|11818.11|0
1628151050000|2021-08-05 08:10:50|11820.76|11820.76|11820.76|11820.76|11820.76|11820.76|11820.76|11820.76|0
1628151110000|2021-08-05 08:11:50|11821.87|11821.87|11822.99|11822.99|11822.99|11822.99|11821.87|11821.87|0
1628151120000|2021-08-05 08:12:00|11822.5|11822.5|11822.5|11822.5|11822.5|11822.5|11822.5|11822.5|0
1628151140000|2021-08-05 08:12:20|11820.92|11820.92|11817.26|11817.26|11820.92|11820.92|11817.26|11817.26|0
1628151170000|2021-08-05 08:12:50|11817.97|11817.97|11817.97|11817.97|11817.97|11817.97|11817.97|11817.97|0
1628151180000|2021-08-05 08:13:00|11816.85|11816.85|11816.85|11816.85|11816.85|11816.85|11816.85|11816.85|0
1628151210000|2021-08-05 08:13:30|11816.37|11816.37|11816.37|11816.37|11816.37|11816.37|11816.37|11816.37|0
1628151230000|2021-08-05 08:13:50|11814.78|11814.78|11814.78|11814.78|11814.78|11814.78|11814.78|11814.78|0
1628151250000|2021-08-05 08:14:10|11813.2|11813.2|11813.2|11813.2|11813.2|11813.2|11813.2|11813.2|0
1628151260000|2021-08-05 08:14:20|11814.32|11814.32|11814.32|11814.32|11814.32|11814.32|11814.32|11814.32|0
1628151270000|2021-08-05 08:14:30|11813.35|11813.35|11813.35|11813.35|11813.35|11813.35|11813.35|11813.35|0
1628151320000|2021-08-05 08:15:20|11813.84|11813.84|11813.84|11813.84|11813.84|11813.84|11813.84|11813.84|0
1628151350000|2021-08-05 08:15:50|11814.8|11814.8|11814.8|11814.8|11814.8|11814.8|11814.8|11814.8|0
1628151360000|2021-08-05 08:16:00|11824.32|11824.32|11825.44|11825.44|11825.44|11825.44|11824.32|11824.32|0
1628151500000|2021-08-05 08:18:20|11825.92|11825.92|11825.92|11825.92|11825.92|11825.92|11825.92|11825.92|0
1628151510000|2021-08-05 08:18:30|11824.8|11824.8|11824.8|11824.8|11824.8|11824.8|11824.8|11824.8|0
1628151560000|2021-08-05 08:19:20|11823.83|11823.83|11823.83|11823.83|11823.83|11823.83|11823.83|11823.83|0
1628151600000|2021-08-05 08:20:00|11825.28|11825.28|11825.28|11825.28|11825.28|11825.28|11825.28|11825.28|0
1628151650000|2021-08-05 08:20:50|11824.55|11824.55|11824.07|11824.07|11824.55|11824.55|11824.07|11824.07|0
1628151710000|2021-08-05 08:21:50|11820.9|11820.9|11820.9|11820.9|11820.9|11820.9|11820.9|11820.9|0
1628151820000|2021-08-05 08:23:40|11822.48|11822.48|11821.75|11821.75|11822.48|11822.48|11821.75|11821.75|0
1628151900000|2021-08-05 08:25:00|11822.48|11822.48|11823.69|11823.69|11823.69|11823.69|11822.48|11822.48|0
1628151920000|2021-08-05 08:25:20|11824.42|11824.42|11824.42|11824.42|11824.42|11824.42|11824.42|11824.42|0
1628151930000|2021-08-05 08:25:30|11824.91|11824.91|11825.39|11825.39|11825.39|11825.39|11824.91|11824.91|0
1628151940000|2021-08-05 08:25:40|11828.56|11828.56|11828.56|11828.56|11828.56|11828.56|11828.56|11828.56|0
1628151960000|2021-08-05 08:26:00|11828.08|11828.08|11825.89|11825.89|11828.08|11828.08|11825.89|11825.89|0
1628151970000|2021-08-05 08:26:10|11824.3|11824.3|11824.3|11824.3|11824.3|11824.3|11824.3|11824.3|0
1628152000000|2021-08-05 08:26:40|11822.86|11822.86|11822.37|11822.37|11822.86|11822.86|11822.37|11822.37|0
1628152020000|2021-08-05 08:27:00|11820.79|11820.79|11820.79|11820.79|11820.79|11820.79|11820.79|11820.79|0
1628152030000|2021-08-05 08:27:10|11819.2|11819.2|11819.2|11819.2|11819.2|11819.2|11819.2|11819.2|0
1628152080000|2021-08-05 08:28:00|11818.24|11818.24|11818.72|11818.72|11818.72|11818.72|11818.24|11818.24|0
1628152250000|2021-08-05 08:30:50|11819.44|11819.44|11820.15|11820.15|11820.15|11820.15|11819.44|11819.44|0
1628152260000|2021-08-05 08:31:00|11821.27|11821.27|11821.27|11821.27|11821.27|11821.27|11821.27|11821.27|0
1628152320000|2021-08-05 08:32:00|11823.2|11823.2|11822.72|11822.72|11823.2|11823.2|11822.72|11822.72|0
1628152360000|2021-08-05 08:32:40|11821.75|11821.75|11821.75|11821.75|11821.75|11821.75|11821.75|11821.75|0
1628152380000|2021-08-05 08:33:00|11822.47|11822.47|11822.47|11822.47|11822.47|11822.47|11822.47|11822.47|0
1628152470000|2021-08-05 08:34:30|11823.59|11823.59|11823.59|11823.59|11823.59|11823.59|11823.59|11823.59|0
1628152480000|2021-08-05 08:34:40|11824.71|11824.71|11824.71|11824.71|11824.71|11824.71|11824.71|11824.71|0
1628152530000|2021-08-05 08:35:30|11825.68|11825.68|11825.68|11825.68|11825.68|11825.68|11825.68|11825.68|0
1628152540000|2021-08-05 08:35:40|11825.19|11825.19|11825.19|11825.19|11825.19|11825.19|11825.19|11825.19|0
1628152560000|2021-08-05 08:36:00|11828.37|11828.37|11829.01|11829.01|11829.49|11829.49|11828.37|11828.37|0
1628152620000|2021-08-05 08:37:00|11830.13|11830.13|11830.13|11830.13|11830.13|11830.13|11830.13|11830.13|0
1628152680000|2021-08-05 08:38:00|11831.25|11831.25|11831.25|11831.25|11831.25|11831.25|11831.25|11831.25|0
1628152690000|2021-08-05 08:38:10|11832.37|11832.37|11832.37|11832.37|11832.37|11832.37|11832.37|11832.37|0
1628152710000|2021-08-05 08:38:30|11833.83|11833.83|11833.83|11833.83|11833.83|11833.83|11833.83|11833.83|0
1628152760000|2021-08-05 08:39:20|11831.59|11831.59|11831.59|11831.59|11831.59|11831.59|11831.59|11831.59|0
1628152780000|2021-08-05 08:39:40|11832.07|11832.07|11832.07|11832.07|11832.07|11832.07|11832.07|11832.07|0
1628152800000|2021-08-05 08:40:00|11833.18|11833.18|11833.18|11833.18|11833.18|11833.18|11833.18|11833.18|0
1628152810000|2021-08-05 08:40:10|11834.77|11834.77|11836.35|11836.35|11836.35|11836.35|11834.77|11834.77|0
1628152830000|2021-08-05 08:40:30|11837.32|11837.32|11840.49|11840.49|11840.49|11840.49|11837.32|11837.32|0
1628152850000|2021-08-05 08:40:50|11840.97|11840.97|11841.45|11841.45|11841.45|11841.45|11840.97|11840.97|0
1628152860000|2021-08-05 08:41:00|11842.18|11842.18|11842.18|11842.18|11842.18|11842.18|11842.18|11842.18|0
1628152870000|2021-08-05 08:41:10|11842.66|11842.66|11842.66|11842.66|11842.66|11842.66|11842.66|11842.66|0
1628152880000|2021-08-05 08:41:20|11843.38|11843.38|11843.38|11843.38|11843.38|11843.38|11843.38|11843.38|0
1628153000000|2021-08-05 08:43:20|11844.97|11844.97|11846.55|11846.55|11846.55|11846.55|11844.97|11844.97|0
1628153030000|2021-08-05 08:43:50|11846.07|11846.07|11846.07|11846.07|11846.07|11846.07|11846.07|11846.07|0
1628153070000|2021-08-05 08:44:30|11842.9|11842.9|11842.9|11842.9|11842.9|11842.9|11842.9|11842.9|0
1628153080000|2021-08-05 08:44:40|11841.93|11841.93|11841.93|11841.93|11841.93|11841.93|11841.93|11841.93|0
1628153090000|2021-08-05 08:44:50|11841.22|11841.22|11841.22|11841.22|11841.22|11841.22|11841.22|11841.22|0
1628153100000|2021-08-05 08:45:00|11839.63|11839.63|11841.22|11841.22|11841.22|11841.22|11839.63|11839.63|0
1628153130000|2021-08-05 08:45:30|11841.7|11841.7|11841.7|11841.7|11841.7|11841.7|11841.7|11841.7|0
1628153150000|2021-08-05 08:45:50|11842.43|11842.43|11842.43|11842.43|11842.43|11842.43|11842.43|11842.43|0
1628153180000|2021-08-05 08:46:20|11841.31|11841.31|11841.31|11841.31|11841.31|11841.31|11841.31|11841.31|0
1628153270000|2021-08-05 08:47:50|11841.79|11841.79|11841.79|11841.79|11841.79|11841.79|11841.79|11841.79|0
1628153290000|2021-08-05 08:48:10|11840.67|11840.67|11839.55|11839.55|11840.67|11840.67|11839.55|11839.55|0
1628153310000|2021-08-05 08:48:30|11841.13|11841.13|11842.72|11842.72|11842.72|11842.72|11841.13|11841.13|0
1628153340000|2021-08-05 08:49:00|11844.31|11844.31|11844.31|11844.31|11844.31|11844.31|11844.31|11844.31|0
1628153360000|2021-08-05 08:49:20|11842.72|11842.72|11844.31|11844.31|11844.31|11844.31|11842.72|11842.72|0
1628153400000|2021-08-05 08:50:00|11844.79|11844.79|11844.79|11844.79|11844.79|11844.79|11844.79|11844.79|0
1628153420000|2021-08-05 08:50:20|11843.2|11843.2|11843.2|11843.2|11843.2|11843.2|11843.2|11843.2|0
1628153440000|2021-08-05 08:50:40|11842.72|11842.72|11842.72|11842.72|11842.72|11842.72|11842.72|11842.72|0
1628153680000|2021-08-05 08:54:40|11841.13|11841.13|11841.13|11841.13|11841.13|11841.13|11841.13|11841.13|0
1628153690000|2021-08-05 08:54:50|11839.55|11839.55|11842.72|11842.72|11842.72|11842.72|11839.55|11839.55|0
1628153760000|2021-08-05 08:56:00|11844.94|11844.94|11844.94|11844.94|11846.05|11846.05|11844.94|11844.94|0
1628153800000|2021-08-05 08:56:40|11846.05|11846.05|11846.05|11846.05|11846.05|11846.05|11846.05|11846.05|0
1628153840000|2021-08-05 08:57:20|11849.23|11849.23|11849.23|11849.23|11849.23|11849.23|11849.23|11849.23|0
1628153860000|2021-08-05 08:57:40|11847.64|11847.64|11849.23|11849.23|11849.23|11849.23|11847.64|11847.64|0
1628153900000|2021-08-05 08:58:20|11848.1|11848.1|11848.1|11848.1|11848.1|11848.1|11848.1|11848.1|0
1628153950000|2021-08-05 08:59:10|11846.98|11846.98|11846.98|11846.98|11846.98|11846.98|11846.98|11846.98|0
1628153970000|2021-08-05 08:59:30|11850.32|11850.32|11851.03|11851.03|11851.03|11851.03|11850.32|11850.32|0
1628153980000|2021-08-05 08:59:40|11849.92|11849.92|11851.51|11851.51|11851.51|11851.51|11849.92|11849.92|0
1628154000000|2021-08-05 09:00:00|11849.92|11849.92|11849.92|11849.92|11849.92|11849.92|11849.92|11849.92|0
1628154010000|2021-08-05 09:00:10|11849.44|11849.44|11850.54|11850.54|11850.54|11850.54|11848.32|11848.32|0
1628154070000|2021-08-05 09:01:10|11852.13|11852.13|11852.13|11852.13|11852.13|11852.13|11852.13|11852.13|0
1628154100000|2021-08-05 09:01:40|11852.61|11852.61|11851.02|11851.02|11852.61|11852.61|11851.02|11851.02|0
1628154180000|2021-08-05 09:03:00|11850.29|11850.29|11850.29|11850.29|11850.29|11850.29|11850.29|11850.29|0
1628154200000|2021-08-05 09:03:20|11849.16|11849.16|11850.29|11850.29|11850.29|11850.29|11849.16|11849.16|0
1628154220000|2021-08-05 09:03:40|11852.53|11852.53|11852.53|11852.53|11852.53|11852.53|11852.53|11852.53|0
1628154230000|2021-08-05 09:03:50|11850.31|11850.31|11850.31|11850.31|11850.31|11850.31|11850.31|11850.31|0
1628154250000|2021-08-05 09:04:10|11849.18|11849.18|11849.18|11849.18|11849.18|11849.18|11849.18|11849.18|0
1628154260000|2021-08-05 09:04:20|11850.64|11850.64|11850.64|11850.64|11850.64|11850.64|11850.64|11850.64|0
1628154300000|2021-08-05 09:05:00|11849.91|11849.91|11849.91|11849.91|11849.91|11849.91|11849.91|11849.91|0
1628154310000|2021-08-05 09:05:10|11853.09|11853.09|11853.09|11853.09|11853.09|11853.09|11853.09|11853.09|0
1628154320000|2021-08-05 09:05:20|11854.67|11854.67|11855.64|11855.64|11855.64|11855.64|11854.67|11854.67|0
1628154400000|2021-08-05 09:06:40|11854.05|11854.05|11854.05|11854.05|11854.05|11854.05|11854.05|11854.05|0
1628154410000|2021-08-05 09:06:50|11850.72|11850.72|11848.49|11848.49|11850.72|11850.72|11848.49|11848.49|0
1628154420000|2021-08-05 09:07:00|11848.98|11848.98|11848.49|11848.49|11848.98|11848.98|11848.49|11848.49|0
1628154430000|2021-08-05 09:07:10|11845.32|11845.32|11845.32|11845.32|11845.32|11845.32|11845.32|11845.32|0
1628154470000|2021-08-05 09:07:50|11844.36|11844.36|11844.36|11844.36|11844.36|11844.36|11844.36|11844.36|0
1628154480000|2021-08-05 09:08:00|11847.69|11847.69|11846.11|11846.11|11847.69|11847.69|11846.11|11846.11|0
1628154500000|2021-08-05 09:08:20|11845.62|11845.62|11845.62|11845.62|11845.62|11845.62|11845.62|11845.62|0
1628154510000|2021-08-05 09:08:30|11846.35|11846.35|11846.35|11846.35|11846.35|11846.35|11846.35|11846.35|0
1628154560000|2021-08-05 09:09:20|11847.08|11847.08|11847.08|11847.08|11847.08|11847.08|11847.08|11847.08|0
1628154570000|2021-08-05 09:09:30|11845.5|11845.5|11846.23|11846.23|11846.23|11846.23|11845.5|11845.5|0
1628154580000|2021-08-05 09:09:40|11846.96|11846.96|11846.96|11846.96|11846.96|11846.96|11846.96|11846.96|0
1628154610000|2021-08-05 09:10:10|11847.68|11847.68|11847.68|11847.68|11847.68|11847.68|11847.68|11847.68|0
1628154620000|2021-08-05 09:10:20|11848.41|11848.41|11847.68|11847.68|11848.41|11848.41|11847.68|11847.68|0
1628154630000|2021-08-05 09:10:30|11846.56|11846.56|11846.56|11846.56|11846.56|11846.56|11846.56|11846.56|0
1628154640000|2021-08-05 09:10:40|11847.29|11847.29|11847.29|11847.29|11847.29|11847.29|11847.29|11847.29|0
1628154650000|2021-08-05 09:10:50|11846.81|11846.81|11844.66|11844.66|11846.81|11846.81|11844.66|11844.66|0
1628154660000|2021-08-05 09:11:00|11843.93|11843.93|11843.93|11843.93|11843.93|11843.93|11843.93|11843.93|0
1628154680000|2021-08-05 09:11:20|11843.21|11843.21|11843.21|11843.21|11843.21|11843.21|11843.21|11843.21|0
1628154690000|2021-08-05 09:11:30|11842.48|11842.48|11842.48|11842.48|11842.48|11842.48|11842.48|11842.48|0
1628154700000|2021-08-05 09:11:40|11841.75|11841.75|11841.02|11841.02|11841.75|11841.75|11841.02|11841.02|0
1628154730000|2021-08-05 09:12:10|11839.57|11839.57|11839.57|11839.57|11839.57|11839.57|11839.57|11839.57|0
1628154760000|2021-08-05 09:12:40|11838.46|11838.46|11838.46|11838.46|11838.46|11838.46|11838.46|11838.46|0
1628154780000|2021-08-05 09:13:00|11838.94|11838.94|11835.77|11835.77|11838.94|11838.94|11835.77|11835.77|0
1628154840000|2021-08-05 09:14:00|11834.8|11834.8|11834.8|11834.8|11834.8|11834.8|11834.8|11834.8|0
1628154940000|2021-08-05 09:15:40|11835.53|11835.53|11835.53|11835.53|11835.53|11835.53|11835.53|11835.53|0
1628154970000|2021-08-05 09:16:10|11834.8|11834.8|11830.05|11830.05|11834.8|11834.8|11830.05|11830.05|0
1628154980000|2021-08-05 09:16:20|11829.56|11829.56|11829.56|11829.56|11829.56|11829.56|11829.56|11829.56|0
1628154990000|2021-08-05 09:16:30|11830.05|11830.05|11829.56|11829.56|11830.05|11830.05|11829.56|11829.56|0
1628155000000|2021-08-05 09:16:40|11828.83|11828.83|11828.83|11828.83|11828.83|11828.83|11828.83|11828.83|0
1628155010000|2021-08-05 09:16:50|11828.11|11828.11|11828.11|11828.11|11828.11|11828.11|11828.11|11828.11|0
1628155020000|2021-08-05 09:17:00|11826.98|11826.98|11827.71|11827.71|11827.71|11827.71|11826.98|11826.98|0
1628155030000|2021-08-05 09:17:10|11827.23|11827.23|11827.23|11827.23|11827.23|11827.23|11827.23|11827.23|0
1628155040000|2021-08-05 09:17:20|11824.06|11824.06|11824.06|11824.06|11824.06|11824.06|11824.06|11824.06|0
1628155060000|2021-08-05 09:17:40|11822.47|11822.47|11824.06|11824.06|11824.06|11824.06|11822.47|11822.47|0
1628155110000|2021-08-05 09:18:30|11823.58|11823.58|11825.16|11825.16|11825.16|11825.16|11823.58|11823.58|0
1628155170000|2021-08-05 09:19:30|11827.41|11827.41|11827.41|11827.41|11827.41|11827.41|11827.41|11827.41|0
1628155180000|2021-08-05 09:19:40|11826.28|11826.28|11826.28|11826.28|11826.28|11826.28|11826.28|11826.28|0
1628155200000|2021-08-05 09:20:00|11827.87|11827.87|11828.83|11828.83|11828.83|11828.83|11827.87|11827.87|0
1628155220000|2021-08-05 09:20:20|11829.56|11829.56|11829.56|11829.56|11829.56|11829.56|11829.56|11829.56|0
1628155290000|2021-08-05 09:21:30|11830.05|11830.05|11830.05|11830.05|11830.05|11830.05|11830.05|11830.05|0
1628155340000|2021-08-05 09:22:20|11828.46|11828.46|11828.46|11828.46|11828.46|11828.46|11828.46|11828.46|0
1628155370000|2021-08-05 09:22:50|11827.87|11827.87|11827.87|11827.87|11827.87|11827.87|11827.87|11827.87|0
1628155410000|2021-08-05 09:23:30|11829.46|11829.46|11829.46|11829.46|11829.46|11829.46|11829.46|11829.46|0
1628155450000|2021-08-05 09:24:10|11828.73|11828.73|11828|11828|11828.73|11828.73|11828|11828|0
1628155470000|2021-08-05 09:24:30|11829.58|11829.58|11829.58|11829.58|11829.58|11829.58|11829.58|11829.58|0
1628155540000|2021-08-05 09:25:40|11831.17|11831.17|11831.17|11831.17|11831.17|11831.17|11831.17|11831.17|0
1628155560000|2021-08-05 09:26:00|11832.75|11832.75|11832.75|11832.75|11832.75|11832.75|11832.75|11832.75|0
1628155570000|2021-08-05 09:26:10|11834.18|11834.18|11834.18|11834.18|11834.18|11834.18|11834.18|11834.18|0
1628155590000|2021-08-05 09:26:30|11835.63|11835.63|11835.63|11835.63|11835.63|11835.63|11835.63|11835.63|0
1628155670000|2021-08-05 09:27:50|11836.11|11836.11|11836.11|11836.11|11836.11|11836.11|11836.11|11836.11|0
1628155770000|2021-08-05 09:29:30|11836.84|11836.84|11836.84|11836.84|11836.84|11836.84|11836.84|11836.84|0
1628155780000|2021-08-05 09:29:40|11835.26|11835.26|11838.43|11838.43|11838.43|11838.43|11835.26|11835.26|0
1628155800000|2021-08-05 09:30:00|11838.91|11838.91|11838.91|11838.91|11838.91|11838.91|11838.91|11838.91|0
1628155810000|2021-08-05 09:30:10|11838.18|11838.18|11838.18|11838.18|11838.18|11838.18|11838.18|11838.18|0
1628155910000|2021-08-05 09:31:50|11841.35|11841.35|11842.8|11842.8|11842.8|11842.8|11841.35|11841.35|0
1628155920000|2021-08-05 09:32:00|11843.28|11843.28|11843.28|11843.28|11843.28|11843.28|11843.28|11843.28|0
1628155930000|2021-08-05 09:32:10|11844.87|11844.87|11844.87|11844.87|11844.87|11844.87|11844.87|11844.87|0
1628155950000|2021-08-05 09:32:30|11844.38|11844.38|11844.38|11844.38|11844.38|11844.38|11844.38|11844.38|0
1628156000000|2021-08-05 09:33:20|11845.1|11845.1|11845.1|11845.1|11845.1|11845.1|11845.1|11845.1|0
1628156050000|2021-08-05 09:34:10|11844.62|11844.62|11844.62|11844.62|11844.62|11844.62|11844.62|11844.62|0
1628156080000|2021-08-05 09:34:40|11845.1|11845.1|11846.06|11846.06|11846.06|11846.06|11845.1|11845.1|0
1628156160000|2021-08-05 09:36:00|11847.19|11847.19|11847.19|11847.19|11847.19|11847.19|11847.19|11847.19|0
1628156180000|2021-08-05 09:36:20|11845.6|11845.6|11844.01|11844.01|11845.6|11845.6|11844.01|11844.01|0
1628156190000|2021-08-05 09:36:30|11842.89|11842.89|11842.89|11842.89|11842.89|11842.89|11842.89|11842.89|0
1628156290000|2021-08-05 09:38:10|11841.31|11841.31|11841.31|11841.31|11841.31|11841.31|11841.31|11841.31|0
1628156330000|2021-08-05 09:38:50|11843.24|11843.24|11843.24|11843.24|11843.24|11843.24|11843.24|11843.24|0
1628156360000|2021-08-05 09:39:20|11842.75|11842.75|11843.24|11843.24|11843.24|11843.24|11842.75|11842.75|0
1628156380000|2021-08-05 09:39:40|11842.75|11842.75|11842.75|11842.75|11842.75|11842.75|11842.75|11842.75|0
1628156400000|2021-08-05 09:40:00|11842.02|11842.02|11841.29|11841.29|11842.02|11842.02|11841.29|11841.29|0
1628156420000|2021-08-05 09:40:20|11840.56|11840.56|11840.56|11840.56|11840.56|11840.56|11840.56|11840.56|0
1628156520000|2021-08-05 09:42:00|11842.15|11842.15|11842.15|11842.15|11843.74|11843.74|11842.15|11842.15|0
1628156530000|2021-08-05 09:42:10|11840.08|11840.08|11840.08|11840.08|11840.08|11840.08|11840.08|11840.08|0
1628156570000|2021-08-05 09:42:50|11838.96|11838.96|11838.96|11838.96|11838.96|11838.96|11838.96|11838.96|0
1628156600000|2021-08-05 09:43:20|11838.37|11838.37|11838.37|11838.37|11838.96|11838.96|11838.37|11838.37|0
1628156620000|2021-08-05 09:43:40|11837.78|11837.78|11837.78|11837.78|11837.78|11837.78|11837.78|11837.78|0
1628156640000|2021-08-05 09:44:00|11835.59|11835.59|11834.47|11834.47|11835.59|11835.59|11834.47|11834.47|0
1628156660000|2021-08-05 09:44:20|11833.99|11833.99|11834.72|11834.72|11834.72|11834.72|11833.99|11833.99|0
1628156670000|2021-08-05 09:44:30|11835.45|11835.45|11834.59|11834.59|11836.17|11836.17|11834.59|11834.59|0
1628156730000|2021-08-05 09:45:30|11834.11|11834.11|11834.11|11834.11|11834.11|11834.11|11834.11|11834.11|0
1628156750000|2021-08-05 09:45:50|11834.59|11834.59|11833.13|11833.13|11834.59|11834.59|11833.13|11833.13|0
1628156760000|2021-08-05 09:46:00|11831.54|11831.54|11831.54|11831.54|11831.54|11831.54|11831.54|11831.54|0
1628156790000|2021-08-05 09:46:30|11832.27|11832.27|11832.27|11832.27|11832.27|11832.27|11832.27|11832.27|0
1628156800000|2021-08-05 09:46:40|11830.69|11830.69|11830.69|11830.69|11830.69|11830.69|11830.69|11830.69|0
1628156810000|2021-08-05 09:46:50|11829.1|11829.1|11828.37|11828.37|11829.1|11829.1|11828.37|11828.37|0
1628156820000|2021-08-05 09:47:00|11827.25|11827.25|11827.25|11827.25|11827.25|11827.25|11827.25|11827.25|0
1628156840000|2021-08-05 09:47:20|11827.73|11827.73|11827.73|11827.73|11827.73|11827.73|11827.73|11827.73|0
1628156850000|2021-08-05 09:47:30|11828.22|11828.22|11828.22|11828.22|11828.22|11828.22|11828.22|11828.22|0
1628156890000|2021-08-05 09:48:10|11827.73|11827.73|11827.73|11827.73|11827.73|11827.73|11827.73|11827.73|0
1628156960000|2021-08-05 09:49:20|11825.83|11825.83|11826.47|11826.47|11826.47|11826.47|11825.83|11825.83|0
1628157000000|2021-08-05 09:50:00|11827.2|11827.2|11827.2|11827.2|11827.2|11827.2|11827.2|11827.2|0
1628157010000|2021-08-05 09:50:10|11827.68|11827.68|11827.68|11827.68|11827.68|11827.68|11827.68|11827.68|0
1628157030000|2021-08-05 09:50:30|11829.27|11829.27|11832.44|11832.44|11832.44|11832.44|11829.27|11829.27|0
1628157170000|2021-08-05 09:52:50|11833.17|11833.17|11834.29|11834.29|11834.29|11834.29|11833.17|11833.17|0
1628157180000|2021-08-05 09:53:00|11835.41|11835.41|11835.41|11835.41|11835.41|11835.41|11835.41|11835.41|0
1628157210000|2021-08-05 09:53:30|11836.14|11836.14|11836.14|11836.14|11836.14|11836.14|11836.14|11836.14|0
1628157240000|2021-08-05 09:54:00|11834.55|11834.55|11834.09|11834.09|11834.55|11834.55|11832.97|11832.97|0
1628157280000|2021-08-05 09:54:40|11832.5|11832.5|11832.5|11832.5|11832.5|11832.5|11832.5|11832.5|0
1628157310000|2021-08-05 09:55:10|11833.23|11833.23|11834.82|11834.82|11834.82|11834.82|11833.23|11833.23|0
1628157320000|2021-08-05 09:55:20|11835.3|11835.3|11835.3|11835.3|11835.3|11835.3|11835.3|11835.3|0
1628157350000|2021-08-05 09:55:50|11835.78|11835.78|11837.37|11837.37|11837.37|11837.37|11835.78|11835.78|0
1628157360000|2021-08-05 09:56:00|11838.08|11838.08|11838.8|11838.8|11838.8|11838.8|11837.37|11837.37|0
1628157390000|2021-08-05 09:56:30|11839.76|11839.76|11839.76|11839.76|11839.76|11839.76|11839.76|11839.76|0
1628157400000|2021-08-05 09:56:40|11840.49|11840.49|11840.49|11840.49|11840.49|11840.49|11840.49|11840.49|0
1628157550000|2021-08-05 09:59:10|11840.01|11840.01|11840.01|11840.01|11840.01|11840.01|11840.01|11840.01|0
1628157620000|2021-08-05 10:00:20|11841.6|11841.6|11841.6|11841.6|11841.6|11841.6|11841.6|11841.6|0
1628157640000|2021-08-05 10:00:40|11843.18|11843.18|11843.18|11843.18|11843.18|11843.18|11843.18|11843.18|0
1628157730000|2021-08-05 10:02:10|11838.42|11838.42|11838.42|11838.42|11838.42|11838.42|11838.42|11838.42|0
1628157740000|2021-08-05 10:02:20|11836.99|11836.99|11836.99|11836.99|11836.99|11836.99|11836.99|11836.99|0
1628157780000|2021-08-05 10:03:00|11839.22|11839.22|11841.04|11841.04|11842.55|11842.55|11839.22|11839.22|0
1628157810000|2021-08-05 10:03:30|11842.16|11842.16|11841.04|11841.04|11842.16|11842.16|11841.04|11841.04|0
1628157860000|2021-08-05 10:04:20|11841.53|11841.53|11839.94|11839.94|11841.53|11841.53|11839.94|11839.94|0
1628157960000|2021-08-05 10:06:00|11836.77|11836.77|11836.77|11836.77|11836.77|11836.77|11836.77|11836.77|0
1628157980000|2021-08-05 10:06:20|11835.18|11835.18|11835.18|11835.18|11835.18|11835.18|11835.18|11835.18|0
1628158040000|2021-08-05 10:07:20|11835.66|11835.66|11835.66|11835.66|11835.66|11835.66|11835.66|11835.66|0
1628158100000|2021-08-05 10:08:20|11834.55|11834.55|11832.33|11832.33|11834.55|11834.55|11831.22|11831.22|0
1628158120000|2021-08-05 10:08:40|11831.6|11831.6|11831.6|11831.6|11831.6|11831.6|11831.6|11831.6|0
1628158150000|2021-08-05 10:09:10|11830.01|11830.01|11830.01|11830.01|11830.01|11830.01|11830.01|11830.01|0
1628158170000|2021-08-05 10:09:30|11831.6|11831.6|11831.6|11831.6|11831.6|11831.6|11831.6|11831.6|0
1628158180000|2021-08-05 10:09:40|11830.01|11830.01|11830.01|11830.01|11830.01|11830.01|11830.01|11830.01|0
1628158190000|2021-08-05 10:09:50|11829.53|11829.53|11829.53|11829.53|11829.53|11829.53|11829.53|11829.53|0
1628158230000|2021-08-05 10:10:30|11828.8|11828.8|11828.8|11828.8|11828.8|11828.8|11828.8|11828.8|0
1628158250000|2021-08-05 10:10:50|11828.07|11828.07|11828.07|11828.07|11828.07|11828.07|11828.07|11828.07|0
1628158360000|2021-08-05 10:12:40|11828.8|11828.8|11828.8|11828.8|11828.8|11828.8|11828.8|11828.8|0
1628158370000|2021-08-05 10:12:50|11829.28|11829.28|11828.56|11828.56|11829.28|11829.28|11828.56|11828.56|0
1628158400000|2021-08-05 10:13:20|11827.43|11827.43|11827.43|11827.43|11827.43|11827.43|11827.43|11827.43|0
1628158460000|2021-08-05 10:14:20|11827.92|11827.92|11828.4|11828.4|11828.4|11828.4|11827.92|11827.92|0
1628158470000|2021-08-05 10:14:30|11829.98|11829.98|11829.98|11829.98|11829.98|11829.98|11829.98|11829.98|0
1628158500000|2021-08-05 10:15:00|11829.39|11829.39|11829.39|11829.39|11829.39|11829.39|11829.39|11829.39|0
1628158520000|2021-08-05 10:15:20|11830.58|11830.58|11830.58|11830.58|11830.58|11830.58|11830.58|11830.58|0
1628158530000|2021-08-05 10:15:30|11831.06|11831.06|11831.06|11831.06|11831.06|11831.06|11831.06|11831.06|0
1628158590000|2021-08-05 10:16:30|11829.47|11829.47|11829.47|11829.47|11829.47|11829.47|11829.47|11829.47|0
1628158600000|2021-08-05 10:16:40|11831.06|11831.06|11831.06|11831.06|11831.06|11831.06|11831.06|11831.06|0
1628158610000|2021-08-05 10:16:50|11831.54|11831.54|11831.54|11831.54|11831.54|11831.54|11831.54|11831.54|0
1628158630000|2021-08-05 10:17:10|11833.73|11833.73|11833|11833|11833.73|11833.73|11833|11833|0
1628158640000|2021-08-05 10:17:20|11833.73|11833.73|11833.73|11833.73|11833.73|11833.73|11833.73|11833.73|0
1628158670000|2021-08-05 10:17:50|11833.25|11833.25|11833.25|11833.25|11833.25|11833.25|11833.25|11833.25|0
1628158680000|2021-08-05 10:18:00|11832.28|11832.28|11832.28|11832.28|11832.28|11832.28|11832.28|11832.28|0
1628158710000|2021-08-05 10:18:30|11833.01|11833.01|11833.01|11833.01|11833.01|11833.01|11833.01|11833.01|0
1628158730000|2021-08-05 10:18:50|11832.28|11832.28|11832.28|11832.28|11832.28|11832.28|11832.28|11832.28|0
1628158740000|2021-08-05 10:19:00|11833.4|11833.4|11833.4|11833.4|11833.4|11833.4|11833.4|11833.4|0
1628158770000|2021-08-05 10:19:30|11832.67|11832.67|11832.67|11832.67|11832.67|11832.67|11832.67|11832.67|0
1628158780000|2021-08-05 10:19:40|11829.5|11829.5|11828.79|11828.79|11829.5|11829.5|11828.79|11828.79|0
1628158800000|2021-08-05 10:20:00|11827.82|11827.82|11827.82|11827.82|11827.82|11827.82|11827.82|11827.82|0
1628158890000|2021-08-05 10:21:30|11827.34|11827.34|11827.34|11827.34|11827.34|11827.34|11827.34|11827.34|0
1628158910000|2021-08-05 10:21:50|11826.61|11826.61|11826.61|11826.61|11826.61|11826.61|11826.61|11826.61|0
1628158920000|2021-08-05 10:22:00|11825.65|11825.65|11825.65|11825.65|11825.65|11825.65|11825.65|11825.65|0
1628158940000|2021-08-05 10:22:20|11825.16|11825.16|11825.16|11825.16|11825.16|11825.16|11825.16|11825.16|0
1628158970000|2021-08-05 10:22:50|11825.8|11825.8|11825.8|11825.8|11825.8|11825.8|11825.8|11825.8|0
1628159170000|2021-08-05 10:26:10|11825.2|11825.2|11825.2|11825.2|11825.2|11825.2|11825.2|11825.2|0
1628159210000|2021-08-05 10:26:50|11826.17|11826.17|11826.17|11826.17|11826.17|11826.17|11826.17|11826.17|0
1628159240000|2021-08-05 10:27:20|11827.13|11827.13|11821.89|11821.89|11827.13|11827.13|11821.89|11821.89|0
1628159250000|2021-08-05 10:27:30|11820.31|11820.31|11820.31|11820.31|11820.31|11820.31|11820.31|11820.31|0
1628159260000|2021-08-05 10:27:40|11818.72|11818.72|11817.14|11817.14|11818.72|11818.72|11817.14|11817.14|0
1628159270000|2021-08-05 10:27:50|11815.55|11815.55|11808.24|11808.24|11815.55|11815.55|11806.66|11806.66|0
1628159280000|2021-08-05 10:28:00|11806.66|11806.66|11805.07|11805.07|11806.66|11806.66|11805.07|11805.07|0
1628159290000|2021-08-05 10:28:10|11808.24|11808.24|11808.24|11808.24|11808.24|11808.24|11808.24|11808.24|0
1628159300000|2021-08-05 10:28:20|11811.41|11811.41|11811.41|11811.41|11811.41|11811.41|11811.41|11811.41|0
1628159320000|2021-08-05 10:28:40|11804.26|11804.26|11804.26|11804.26|11804.26|11804.26|11804.26|11804.26|0
1628159330000|2021-08-05 10:28:50|11805.85|11805.85|11805.85|11805.85|11805.85|11805.85|11805.85|11805.85|0
1628159340000|2021-08-05 10:29:00|11805.12|11805.12|11805.12|11805.12|11805.12|11805.12|11805.12|11805.12|0
1628159360000|2021-08-05 10:29:20|11804|11804|11804|11804|11804|11804|11804|11804|0
1628159380000|2021-08-05 10:29:40|11802.41|11802.41|11804|11804|11804|11804|11802.41|11802.41|0
1628159400000|2021-08-05 10:30:00|11805.58|11805.58|11805.58|11805.58|11805.58|11805.58|11805.58|11805.58|0
1628159430000|2021-08-05 10:30:30|11810.34|11810.34|11810.34|11810.34|11811.93|11811.93|11810.34|11810.34|0
1628159440000|2021-08-05 10:30:40|11811.93|11811.93|11815.1|11815.1|11815.1|11815.1|11808.75|11808.75|0
1628159450000|2021-08-05 10:30:50|11811.93|11811.93|11815.1|11815.1|11815.1|11815.1|11811.93|11811.93|0
1628159460000|2021-08-05 10:31:00|11815.58|11815.58|11812.41|11812.41|11815.58|11815.58|11812.41|11812.41|0
1628159470000|2021-08-05 10:31:10|11811.93|11811.93|11811.93|11811.93|11811.93|11811.93|11811.93|11811.93|0
1628159540000|2021-08-05 10:32:20|11812.41|11812.41|11812.41|11812.41|11812.41|11812.41|11812.41|11812.41|0
1628159550000|2021-08-05 10:32:30|11810.82|11810.82|11810.82|11810.82|11810.82|11810.82|11810.82|11810.82|0
1628159580000|2021-08-05 10:33:00|11809.24|11809.24|11807.65|11807.65|11809.24|11809.24|11807.65|11807.65|0
1628159640000|2021-08-05 10:34:00|11807.17|11807.17|11806.68|11806.68|11807.17|11807.17|11806.68|11806.68|0
1628159660000|2021-08-05 10:34:20|11808.27|11808.27|11808.27|11808.27|11808.27|11808.27|11808.27|11808.27|0
1628159700000|2021-08-05 10:35:00|11811.93|11811.93|11808.75|11808.75|11811.93|11811.93|11808.75|11808.75|0
1628159710000|2021-08-05 10:35:10|11809.72|11809.72|11809.72|11809.72|11809.72|11809.72|11809.72|11809.72|0
1628159760000|2021-08-05 10:36:00|11810.45|11810.45|11810.45|11810.45|11810.45|11810.45|11810.45|11810.45|0
1628159770000|2021-08-05 10:36:10|11812.03|11812.03|11810.57|11810.57|11812.03|11812.03|11810.57|11810.57|0
1628159780000|2021-08-05 10:36:20|11811.3|11811.3|11812.03|11812.03|11812.03|11812.03|11811.3|11811.3|0
1628159790000|2021-08-05 10:36:30|11812.76|11812.76|11812.76|11812.76|11812.76|11812.76|11812.76|11812.76|0
1628159800000|2021-08-05 10:36:40|11813.49|11813.49|11813.49|11813.49|11813.49|11813.49|11813.49|11813.49|0
1628159830000|2021-08-05 10:37:10|11811.91|11811.91|11811.91|11811.91|11811.91|11811.91|11811.91|11811.91|0
1628159840000|2021-08-05 10:37:20|11810.45|11810.45|11810.45|11810.45|11810.45|11810.45|11810.45|11810.45|0
1628159880000|2021-08-05 10:38:00|11807.28|11807.28|11805.67|11805.67|11807.28|11807.28|11805.67|11805.67|0
1628159940000|2021-08-05 10:39:00|11804.56|11804.56|11804.56|11804.56|11804.56|11804.56|11804.56|11804.56|0
1628160010000|2021-08-05 10:40:10|11803.6|11803.6|11800.89|11800.89|11803.6|11803.6|11800.89|11800.89|0
1628160130000|2021-08-05 10:42:10|11797.72|11797.72|11797.72|11797.72|11797.72|11797.72|11797.72|11797.72|0
1628160150000|2021-08-05 10:42:30|11797.08|11797.08|11797.08|11797.08|11797.08|11797.08|11797.08|11797.08|0
1628160180000|2021-08-05 10:43:00|11798.67|11798.67|11798.67|11798.67|11798.67|11798.67|11798.67|11798.67|0
1628160190000|2021-08-05 10:43:10|11797.55|11797.55|11797.55|11797.55|11797.55|11797.55|11797.55|11797.55|0
1628160230000|2021-08-05 10:43:50|11799.13|11799.13|11799.13|11799.13|11799.13|11799.13|11799.13|11799.13|0
1628160240000|2021-08-05 10:44:00|11800.72|11800.72|11801.69|11801.69|11801.69|11801.69|11800.72|11800.72|0
1628160260000|2021-08-05 10:44:20|11800.96|11800.96|11800.96|11800.96|11800.96|11800.96|11800.96|11800.96|0
1628160370000|2021-08-05 10:46:10|11801.69|11801.69|11802.17|11802.17|11802.17|11802.17|11801.69|11801.69|0
1628160480000|2021-08-05 10:48:00|11800.58|11800.58|11800.1|11800.1|11800.58|11800.58|11800.1|11800.1|0
1628160540000|2021-08-05 10:49:00|11799.37|11799.37|11800.33|11800.33|11800.33|11800.33|11799.37|11799.37|0
1628160570000|2021-08-05 10:49:30|11801.92|11801.92|11801.92|11801.92|11801.92|11801.92|11801.92|11801.92|0
1628160590000|2021-08-05 10:49:50|11800.33|11800.33|11800.33|11800.33|11800.33|11800.33|11800.33|11800.33|0
1628160600000|2021-08-05 10:50:00|11801.46|11801.46|11801.46|11801.46|11801.46|11801.46|11801.46|11801.46|0
1628160620000|2021-08-05 10:50:20|11799.87|11799.87|11799.87|11799.87|11799.87|11799.87|11799.87|11799.87|0
1628160630000|2021-08-05 10:50:30|11800.98|11800.98|11800.98|11800.98|11800.98|11800.98|11800.98|11800.98|0
1628160650000|2021-08-05 10:50:50|11801.46|11801.46|11801.46|11801.46|11801.46|11801.46|11801.46|11801.46|0
1628160690000|2021-08-05 10:51:30|11802.58|11802.58|11802.58|11802.58|11802.58|11802.58|11802.58|11802.58|0
1628160920000|2021-08-05 10:55:20|11801|11801|11799.41|11799.41|11801|11801|11799.41|11799.41|0
1628161040000|2021-08-05 10:57:20|11801|11801|11801|11801|11801|11801|11801|11801|0
1628161080000|2021-08-05 10:58:00|11801.48|11801.48|11801.48|11801.48|11801.48|11801.48|11801.48|11801.48|0
1628161140000|2021-08-05 10:59:00|11801|11801|11801|11801|11801|11801|11801|11801|0
1628161150000|2021-08-05 10:59:10|11799.41|11799.41|11799.41|11799.41|11799.41|11799.41|11799.41|11799.41|0
1628161170000|2021-08-05 10:59:30|11798.68|11798.68|11798.68|11798.68|11798.68|11798.68|11798.68|11798.68|0
1628161190000|2021-08-05 10:59:50|11795.51|11795.51|11794.8|11794.8|11795.51|11795.51|11794.8|11794.8|0
1628161200000|2021-08-05 11:00:00|11793.34|11793.34|11794.46|11794.46|11794.46|11794.46|11793.34|11793.34|0
1628161210000|2021-08-05 11:00:10|11794.94|11794.94|11795.67|11795.67|11795.67|11795.67|11794.94|11794.94|0
1628161220000|2021-08-05 11:00:20|11797.12|11797.12|11801.02|11801.02|11801.02|11801.02|11797.12|11797.12|0
1628161260000|2021-08-05 11:01:00|11801.5|11801.5|11801.5|11801.5|11801.5|11801.5|11801.5|11801.5|0
1628161320000|2021-08-05 11:02:00|11801.02|11801.02|11802.14|11802.14|11802.14|11802.14|11801.02|11801.02|0
1628161360000|2021-08-05 11:02:40|11803.72|11803.72|11803.72|11803.72|11803.72|11803.72|11803.72|11803.72|0
1628161390000|2021-08-05 11:03:10|11800.55|11800.55|11799.59|11799.59|11800.55|11800.55|11799.59|11799.59|0
1628161410000|2021-08-05 11:03:30|11800.3|11800.3|11800.3|11800.3|11800.3|11800.3|11800.3|11800.3|0
1628161490000|2021-08-05 11:04:50|11801.41|11801.41|11801.41|11801.41|11801.41|11801.41|11801.41|11801.41|0
1628161510000|2021-08-05 11:05:10|11800.29|11800.29|11800.29|11800.29|11800.29|11800.29|11800.29|11800.29|0
1628161540000|2021-08-05 11:05:40|11797.12|11797.12|11797.12|11797.12|11797.12|11797.12|11797.12|11797.12|0
1628161590000|2021-08-05 11:06:30|11797.6|11797.6|11797.6|11797.6|11797.6|11797.6|11797.6|11797.6|0
1628161600000|2021-08-05 11:06:40|11798.09|11798.09|11798.09|11798.09|11798.09|11798.09|11798.09|11798.09|0
1628161620000|2021-08-05 11:07:00|11796.63|11796.63|11795.51|11795.51|11796.63|11796.63|11795.51|11795.51|0
1628161630000|2021-08-05 11:07:10|11794.79|11794.79|11794.79|11794.79|11794.79|11794.79|11794.79|11794.79|0
1628161660000|2021-08-05 11:07:40|11793.68|11793.68|11793.68|11793.68|11793.68|11793.68|11793.68|11793.68|0
1628161700000|2021-08-05 11:08:20|11794.16|11794.16|11794.16|11794.16|11794.16|11794.16|11794.16|11794.16|0
1628161730000|2021-08-05 11:08:50|11794.64|11794.64|11794.16|11794.16|11794.64|11794.64|11794.16|11794.16|0
1628161740000|2021-08-05 11:09:00|11792.7|11792.7|11792.7|11792.7|11792.7|11792.7|11792.7|11792.7|0
1628161800000|2021-08-05 11:10:00|11791.97|11791.97|11791.97|11791.97|11791.97|11791.97|11791.97|11791.97|0
1628161810000|2021-08-05 11:10:10|11791.26|11791.26|11791.26|11791.26|11791.26|11791.26|11791.26|11791.26|0
1628161820000|2021-08-05 11:10:20|11790.29|11790.29|11790.29|11790.29|11790.29|11790.29|11790.29|11790.29|0
1628161830000|2021-08-05 11:10:30|11792.52|11792.52|11792.52|11792.52|11792.52|11792.52|11792.52|11792.52|0
1628161840000|2021-08-05 11:10:40|11790.29|11790.29|11791.88|11791.88|11791.88|11791.88|11790.29|11790.29|0
1628161920000|2021-08-05 11:12:00|11793.34|11793.34|11793.34|11793.34|11793.34|11793.34|11793.34|11793.34|0
1628161960000|2021-08-05 11:12:40|11794.45|11794.45|11794.45|11794.45|11794.45|11794.45|11794.45|11794.45|0
1628161980000|2021-08-05 11:13:00|11795.18|11795.18|11795.18|11795.18|11795.18|11795.18|11795.18|11795.18|0
1628162010000|2021-08-05 11:13:30|11798.35|11798.35|11798.35|11798.35|11798.35|11798.35|11798.35|11798.35|0
1628162020000|2021-08-05 11:13:40|11799.07|11799.07|11799.07|11799.07|11799.07|11799.07|11799.07|11799.07|0
1628162040000|2021-08-05 11:14:00|11800.5|11800.5|11800.5|11800.5|11800.5|11800.5|11800.5|11800.5|0
1628162050000|2021-08-05 11:14:10|11801.23|11801.23|11801.23|11801.23|11801.23|11801.23|11801.23|11801.23|0
1628162060000|2021-08-05 11:14:20|11802.19|11802.19|11802.19|11802.19|11802.19|11802.19|11802.19|11802.19|0
1628162080000|2021-08-05 11:14:40|11802.92|11802.92|11802.92|11802.92|11802.92|11802.92|11802.92|11802.92|0
1628162100000|2021-08-05 11:15:00|11802.19|11802.19|11802.19|11802.19|11802.19|11802.19|11802.19|11802.19|0
1628162110000|2021-08-05 11:15:10|11803.65|11803.65|11803.65|11803.65|11803.65|11803.65|11803.65|11803.65|0
1628162120000|2021-08-05 11:15:20|11804.38|11804.38|11804.38|11804.38|11804.38|11804.38|11804.38|11804.38|0
1628162130000|2021-08-05 11:15:30|11804.86|11804.86|11804.86|11804.86|11805.59|11805.59|11804.86|11804.86|0
1628162150000|2021-08-05 11:15:50|11804.13|11804.13|11804.13|11804.13|11804.13|11804.13|11804.13|11804.13|0
1628162160000|2021-08-05 11:16:00|11805.72|11805.72|11807.3|11807.3|11807.3|11807.3|11805.72|11805.72|0
1628162180000|2021-08-05 11:16:20|11807.79|11807.79|11807.79|11807.79|11807.79|11807.79|11807.79|11807.79|0
1628162210000|2021-08-05 11:16:50|11808.52|11808.52|11808.52|11808.52|11808.52|11808.52|11808.52|11808.52|0
1628162320000|2021-08-05 11:18:40|11808.03|11808.03|11808.03|11808.03|11808.03|11808.03|11808.03|11808.03|0
1628162350000|2021-08-05 11:19:10|11808.52|11808.52|11808.52|11808.52|11808.52|11808.52|11808.52|11808.52|0
1628162360000|2021-08-05 11:19:20|11809|11809|11809|11809|11809|11809|11809|11809|0
1628162420000|2021-08-05 11:20:20|11810.43|11810.43|11810.43|11810.43|11810.43|11810.43|11810.43|11810.43|0
1628162470000|2021-08-05 11:21:10|11809.95|11809.95|11809.46|11809.46|11809.95|11809.95|11809.46|11809.46|0
1628162660000|2021-08-05 11:24:20|11810.19|11810.19|11810.19|11810.19|11810.19|11810.19|11810.19|11810.19|0
1628162700000|2021-08-05 11:25:00|11810.92|11810.92|11810.92|11810.92|11810.92|11810.92|11810.92|11810.92|0
1628162720000|2021-08-05 11:25:20|11811.65|11811.65|11812.77|11812.77|11812.77|11812.77|11811.65|11811.65|0
1628162760000|2021-08-05 11:26:00|11813.5|11813.5|11811.92|11811.92|11813.5|11813.5|11811.92|11811.92|0
1628162820000|2021-08-05 11:27:00|11810.33|11810.33|11808.75|11808.75|11810.33|11810.33|11808.75|11808.75|0
1628162900000|2021-08-05 11:28:20|11807.16|11807.16|11807.16|11807.16|11807.16|11807.16|11807.16|11807.16|0
1628162920000|2021-08-05 11:28:40|11808.28|11808.28|11808.28|11808.28|11808.28|11808.28|11808.28|11808.28|0
1628162930000|2021-08-05 11:28:50|11806.7|11806.7|11806.7|11806.7|11806.7|11806.7|11806.7|11806.7|0
1628162940000|2021-08-05 11:29:00|11805.11|11805.11|11805.11|11805.11|11805.11|11805.11|11805.11|11805.11|0
1628162960000|2021-08-05 11:29:20|11805.59|11805.59|11805.59|11805.59|11805.59|11805.59|11805.59|11805.59|0
1628162980000|2021-08-05 11:29:40|11806.07|11806.07|11806.31|11806.31|11806.31|11806.31|11805.59|11805.59|0
1628162990000|2021-08-05 11:29:50|11805.59|11805.59|11807.02|11807.02|11807.02|11807.02|11805.59|11805.59|0
1628163060000|2021-08-05 11:31:00|11805.56|11805.56|11804.6|11804.6|11805.56|11805.56|11804.6|11804.6|0
1628163070000|2021-08-05 11:31:10|11803.48|11803.48|11802.75|11802.75|11803.48|11803.48|11802.75|11802.75|0
1628163150000|2021-08-05 11:32:30|11802.02|11802.02|11802.02|11802.02|11802.02|11802.02|11802.02|11802.02|0
1628163190000|2021-08-05 11:33:10|11801.54|11801.54|11800.57|11800.57|11801.54|11801.54|11800.57|11800.57|0
1628163220000|2021-08-05 11:33:40|11802.16|11802.16|11798.99|11798.99|11802.16|11802.16|11798.99|11798.99|0
1628163330000|2021-08-05 11:35:30|11800.57|11800.57|11798.99|11798.99|11800.57|11800.57|11798.99|11798.99|0
1628163340000|2021-08-05 11:35:40|11800.57|11800.57|11800.57|11800.57|11800.57|11800.57|11800.57|11800.57|0
1628163350000|2021-08-05 11:35:50|11801.3|11801.3|11801.3|11801.3|11801.3|11801.3|11801.3|11801.3|0
1628163360000|2021-08-05 11:36:00|11799.72|11799.72|11798.13|11798.13|11799.72|11799.72|11798.13|11798.13|0
1628163400000|2021-08-05 11:36:40|11798.86|11798.86|11798.86|11798.86|11798.86|11798.86|11798.86|11798.86|0
1628163430000|2021-08-05 11:37:10|11799.34|11799.34|11799.34|11799.34|11799.34|11799.34|11799.34|11799.34|0
1628163500000|2021-08-05 11:38:20|11800.31|11800.31|11800.31|11800.31|11800.79|11800.79|11800.31|11800.31|0
1628163560000|2021-08-05 11:39:20|11798.72|11798.72|11798.72|11798.72|11798.72|11798.72|11798.72|11798.72|0
1628163660000|2021-08-05 11:41:00|11798.24|11798.24|11798.24|11798.24|11798.24|11798.24|11798.24|11798.24|0
1628163670000|2021-08-05 11:41:10|11797.65|11797.65|11797.65|11797.65|11797.65|11797.65|11797.65|11797.65|0
1628163720000|2021-08-05 11:42:00|11796.06|11796.06|11794.47|11794.47|11796.06|11796.06|11794.47|11794.47|0
1628163730000|2021-08-05 11:42:10|11796.06|11796.06|11797.65|11797.65|11797.65|11797.65|11796.06|11796.06|0
1628163760000|2021-08-05 11:42:40|11799.23|11799.23|11799.23|11799.23|11799.23|11799.23|11799.23|11799.23|0
1628163830000|2021-08-05 11:43:50|11802.4|11802.4|11802.4|11802.4|11802.4|11802.4|11802.4|11802.4|0
1628163840000|2021-08-05 11:44:00|11800.82|11800.82|11800.82|11800.82|11800.82|11800.82|11800.82|11800.82|0
1628163960000|2021-08-05 11:46:00|11801.3|11801.3|11802.26|11802.26|11802.26|11802.26|11801.3|11801.3|0
1628164230000|2021-08-05 11:50:30|11802.99|11802.99|11803.48|11803.48|11803.48|11803.48|11802.99|11802.99|0
1628164240000|2021-08-05 11:50:40|11801.89|11801.89|11801.89|11801.89|11801.89|11801.89|11801.89|11801.89|0
1628164270000|2021-08-05 11:51:10|11802.37|11802.37|11802.37|11802.37|11802.37|11802.37|11802.37|11802.37|0
1628164310000|2021-08-05 11:51:50|11800.91|11800.91|11800.91|11800.91|11800.91|11800.91|11800.91|11800.91|0
1628164320000|2021-08-05 11:52:00|11799.33|11799.33|11798.21|11798.21|11799.33|11799.33|11798.21|11798.21|0
1628164360000|2021-08-05 11:52:40|11797.72|11797.72|11797.72|11797.72|11797.72|11797.72|11797.72|11797.72|0
1628164420000|2021-08-05 11:53:40|11796.61|11796.61|11796.61|11796.61|11796.61|11796.61|11796.61|11796.61|0
1628164450000|2021-08-05 11:54:10|11796.13|11796.13|11796.13|11796.13|11796.13|11796.13|11796.13|11796.13|0
1628164470000|2021-08-05 11:54:30|11797.1|11797.1|11797.1|11797.1|11797.1|11797.1|11797.1|11797.1|0
1628164510000|2021-08-05 11:55:10|11795.51|11795.51|11795.51|11795.51|11795.51|11795.51|11795.51|11795.51|0
1628164530000|2021-08-05 11:55:30|11796.47|11796.47|11798.06|11798.06|11798.06|11798.06|11796.47|11796.47|0
1628164610000|2021-08-05 11:56:50|11797.58|11797.58|11797.58|11797.58|11797.58|11797.58|11797.58|11797.58|0
1628164720000|2021-08-05 11:58:40|11798.54|11798.54|11799.02|11799.02|11799.02|11799.02|11798.54|11798.54|0
1628164780000|2021-08-05 11:59:40|11799.51|11799.51|11799.51|11799.51|11799.51|11799.51|11799.51|11799.51|0
1628164790000|2021-08-05 11:59:50|11799.99|11799.99|11799.99|11799.99|11799.99|11799.99|11799.99|11799.99|0
1628164880000|2021-08-05 12:01:20|11800.95|11800.95|11800.95|11800.95|11800.95|11800.95|11800.95|11800.95|0
1628164900000|2021-08-05 12:01:40|11799.83|11799.83|11799.83|11799.83|11799.83|11799.83|11799.83|11799.83|0
1628164910000|2021-08-05 12:01:50|11799.35|11799.35|11799.35|11799.35|11799.35|11799.35|11799.35|11799.35|0
1628165090000|2021-08-05 12:04:50|11798.62|11798.62|11798.62|11798.62|11798.62|11798.62|11798.62|11798.62|0
1628165110000|2021-08-05 12:05:10|11798.14|11798.14|11798.14|11798.14|11798.14|11798.14|11798.14|11798.14|0
1628165130000|2021-08-05 12:05:30|11797.02|11797.02|11797.02|11797.02|11797.02|11797.02|11797.02|11797.02|0
1628165180000|2021-08-05 12:06:20|11795.59|11795.59|11795.1|11795.1|11795.59|11795.59|11795.1|11795.1|0
1628165210000|2021-08-05 12:06:50|11793.98|11793.98|11793.98|11793.98|11793.98|11793.98|11793.98|11793.98|0
1628165540000|2021-08-05 12:12:20|11792.4|11792.4|11794.95|11794.95|11794.95|11794.95|11792.4|11792.4|0
1628165550000|2021-08-05 12:12:30|11796.07|11796.07|11796.07|11796.07|11796.07|11796.07|11796.07|11796.07|0
1628165580000|2021-08-05 12:13:00|11797.65|11797.65|11797.65|11797.65|11797.65|11797.65|11797.65|11797.65|0
1628165640000|2021-08-05 12:14:00|11798.76|11798.76|11798.76|11798.76|11798.76|11798.76|11798.76|11798.76|0
1628165710000|2021-08-05 12:15:10|11797.18|11797.18|11795.59|11795.59|11797.18|11797.18|11795.59|11795.59|0
1628165720000|2021-08-05 12:15:20|11795.11|11795.11|11793.52|11793.52|11795.11|11795.11|11793.52|11793.52|0
1628165750000|2021-08-05 12:15:50|11792.56|11792.56|11792.56|11792.56|11792.56|11792.56|11792.56|11792.56|0
1628165790000|2021-08-05 12:16:30|11791.45|11791.45|11791.45|11791.45|11791.45|11791.45|11791.45|11791.45|0
1628165910000|2021-08-05 12:18:30|11790.33|11790.33|11787.16|11787.16|11790.33|11790.33|11787.16|11787.16|0
1628165940000|2021-08-05 12:19:00|11786.67|11786.67|11786.67|11786.67|11786.67|11786.67|11786.67|11786.67|0
1628166100000|2021-08-05 12:21:40|11787.16|11787.16|11787.64|11787.64|11787.64|11787.64|11787.16|11787.16|0
1628166110000|2021-08-05 12:21:50|11788.6|11788.6|11788.6|11788.6|11788.6|11788.6|11788.6|11788.6|0
1628166130000|2021-08-05 12:22:10|11789.08|11789.08|11792.26|11792.26|11792.26|11792.26|11789.08|11789.08|0
1628166150000|2021-08-05 12:22:30|11791.77|11791.77|11791.77|11791.77|11791.77|11791.77|11791.77|11791.77|0
1628166170000|2021-08-05 12:22:50|11791.29|11791.29|11790.81|11790.81|11791.29|11791.29|11790.81|11790.81|0
1628166280000|2021-08-05 12:24:40|11791.29|11791.29|11791.29|11791.29|11791.29|11791.29|11791.29|11791.29|0
1628166300000|2021-08-05 12:25:00|11792.02|11792.02|11792.02|11792.02|11792.02|11792.02|11792.02|11792.02|0
1628166390000|2021-08-05 12:26:30|11791.54|11791.54|11791.54|11791.54|11791.54|11791.54|11791.54|11791.54|0
1628166440000|2021-08-05 12:27:20|11789.95|11789.95|11789.95|11789.95|11789.95|11789.95|11789.95|11789.95|0
1628166550000|2021-08-05 12:29:10|11790.44|11790.44|11790.44|11790.44|11790.44|11790.44|11790.44|11790.44|0
1628166600000|2021-08-05 12:30:00|11792.02|11792.02|11790.44|11790.44|11792.02|11792.02|11790.44|11790.44|0
1628166670000|2021-08-05 12:31:10|11789.95|11789.95|11789.95|11789.95|11789.95|11789.95|11789.95|11789.95|0
1628166720000|2021-08-05 12:32:00|11787.71|11787.71|11786.59|11786.59|11787.71|11787.71|11786.59|11786.59|0
1628166780000|2021-08-05 12:33:00|11788.18|11788.18|11788.18|11788.18|11788.18|11788.18|11788.18|11788.18|0
1628166790000|2021-08-05 12:33:10|11789.76|11789.76|11789.76|11789.76|11789.76|11789.76|11789.76|11789.76|0
1628166880000|2021-08-05 12:34:40|11790.24|11790.24|11790.24|11790.24|11790.24|11790.24|11790.24|11790.24|0
1628166950000|2021-08-05 12:35:50|11789.53|11789.53|11789.53|11789.53|11790.01|11790.01|11789.53|11789.53|0
1628167030000|2021-08-05 12:37:10|11791.11|11791.11|11787.94|11787.94|11791.11|11791.11|11787.94|11787.94|0
1628167040000|2021-08-05 12:37:20|11788.91|11788.91|11788.91|11788.91|11788.91|11788.91|11788.91|11788.91|0
1628167100000|2021-08-05 12:38:20|11788.42|11788.42|11788.42|11788.42|11788.42|11788.42|11788.42|11788.42|0
1628167150000|2021-08-05 12:39:10|11789.54|11789.54|11789.54|11789.54|11789.54|11789.54|11789.54|11789.54|0
1628167180000|2021-08-05 12:39:40|11790.27|11790.27|11790.27|11790.27|11790.27|11790.27|11790.27|11790.27|0
1628167200000|2021-08-05 12:40:00|11789.78|11789.78|11788.82|11788.82|11789.78|11789.78|11788.82|11788.82|0
1628167210000|2021-08-05 12:40:10|11791.06|11791.06|11791.06|11791.06|11791.06|11791.06|11791.06|11791.06|0
1628167340000|2021-08-05 12:42:20|11790.58|11790.58|11790.1|11790.1|11790.58|11790.58|11790.1|11790.1|0
1628167370000|2021-08-05 12:42:50|11787.73|11787.73|11787.73|11787.73|11787.73|11787.73|11787.73|11787.73|0
1628167380000|2021-08-05 12:43:00|11787|11787|11787|11787|11787|11787|11787|11787|0
1628167390000|2021-08-05 12:43:10|11787.48|11787.48|11787.97|11787.97|11787.97|11787.97|11787.48|11787.48|0
1628167420000|2021-08-05 12:43:40|11788.45|11788.45|11788.45|11788.45|11788.45|11788.45|11788.45|11788.45|0
1628167470000|2021-08-05 12:44:30|11790.03|11790.03|11790.03|11790.03|11790.03|11790.03|11790.03|11790.03|0
1628167550000|2021-08-05 12:45:50|11791.96|11791.96|11791.48|11791.48|11791.96|11791.96|11791.48|11791.48|0
1628167560000|2021-08-05 12:46:00|11793.07|11793.07|11793.07|11793.07|11793.07|11793.07|11793.07|11793.07|0
1628167630000|2021-08-05 12:47:10|11793.8|11793.8|11794.53|11794.53|11794.53|11794.53|11793.8|11793.8|0
1628167650000|2021-08-05 12:47:30|11794.04|11794.04|11794.04|11794.04|11794.04|11794.04|11794.04|11794.04|0
1628167700000|2021-08-05 12:48:20|11793.33|11793.33|11793.33|11793.33|11793.33|11793.33|11793.33|11793.33|0
1628167790000|2021-08-05 12:49:50|11792.22|11792.22|11792.95|11792.95|11792.95|11792.95|11792.22|11792.22|0
1628167820000|2021-08-05 12:50:20|11793.43|11793.43|11793.43|11793.43|11793.43|11793.43|11793.43|11793.43|0
1628167840000|2021-08-05 12:50:40|11793.91|11793.91|11794.88|11794.88|11794.88|11794.88|11793.91|11793.91|0
1628167900000|2021-08-05 12:51:40|11795.36|11795.36|11795.36|11795.36|11795.36|11795.36|11795.36|11795.36|0
1628167950000|2021-08-05 12:52:30|11794.88|11794.88|11794.88|11794.88|11794.88|11794.88|11794.88|11794.88|0
1628167980000|2021-08-05 12:53:00|11796.33|11796.33|11797.06|11797.06|11797.06|11797.06|11796.33|11796.33|0
1628167990000|2021-08-05 12:53:10|11796.58|11796.58|11796.58|11796.58|11796.58|11796.58|11796.58|11796.58|0
1628168010000|2021-08-05 12:53:30|11797.31|11797.31|11797.31|11797.31|11797.31|11797.31|11797.31|11797.31|0
1628168070000|2021-08-05 12:54:30|11797.79|11797.79|11797.79|11797.79|11797.79|11797.79|11797.79|11797.79|0
1628168080000|2021-08-05 12:54:40|11797.31|11797.31|11797.79|11797.79|11797.79|11797.79|11797.31|11797.31|0
1628168100000|2021-08-05 12:55:00|11798.91|11798.91|11800.04|11800.04|11800.04|11800.04|11798.91|11798.91|0
1628168180000|2021-08-05 12:56:20|11801.62|11801.62|11803.05|11803.05|11803.05|11803.05|11801.62|11801.62|0
1628168210000|2021-08-05 12:56:50|11799.88|11799.88|11799.4|11799.4|11799.88|11799.88|11799.4|11799.4|0
1628168230000|2021-08-05 12:57:10|11800.86|11800.86|11801.59|11801.59|11801.59|11801.59|11800.86|11800.86|0
1628168240000|2021-08-05 12:57:20|11802.32|11802.32|11801.59|11801.59|11802.32|11802.32|11801.59|11801.59|0
1628168290000|2021-08-05 12:58:10|11802.32|11802.32|11803.05|11803.05|11803.05|11803.05|11802.32|11802.32|0
1628168310000|2021-08-05 12:58:30|11803.78|11803.78|11802.32|11802.32|11803.78|11803.78|11802.32|11802.32|0
1628168330000|2021-08-05 12:58:50|11803.05|11803.05|11804.9|11804.9|11804.9|11804.9|11803.05|11803.05|0
1628168350000|2021-08-05 12:59:10|11803.31|11803.31|11801.73|11801.73|11803.31|11803.31|11801.73|11801.73|0
1628168400000|2021-08-05 13:00:00|11803.31|11803.31|11804.42|11804.42|11804.9|11804.9|11803.31|11803.31|0
1628168420000|2021-08-05 13:00:20|11805.54|11805.54|11805.54|11805.54|11805.54|11805.54|11805.54|11805.54|0
1628168430000|2021-08-05 13:00:30|11806.27|11806.27|11807|11807|11807|11807|11806.27|11806.27|0
1628168440000|2021-08-05 13:00:40|11808.12|11808.12|11808.12|11808.12|11808.12|11808.12|11808.12|11808.12|0
1628168450000|2021-08-05 13:00:50|11808.85|11808.85|11808.85|11808.85|11808.85|11808.85|11808.85|11808.85|0
1628168460000|2021-08-05 13:01:00|11809.81|11809.81|11809.81|11809.81|11809.81|11809.81|11809.81|11809.81|0
1628168560000|2021-08-05 13:02:40|11810.54|11810.54|11810.54|11810.54|11810.54|11810.54|11810.54|11810.54|0
1628168630000|2021-08-05 13:03:50|11811.99|11811.99|11811.99|11811.99|11811.99|11811.99|11811.99|11811.99|0
1628168660000|2021-08-05 13:04:20|11812.47|11812.47|11812.47|11812.47|11812.47|11812.47|11812.47|11812.47|0
1628168680000|2021-08-05 13:04:40|11813.2|11813.2|11814.66|11814.66|11814.66|11814.66|11813.2|11813.2|0
1628168690000|2021-08-05 13:04:50|11815.77|11815.77|11815.77|11815.77|11815.77|11815.77|11815.77|11815.77|0
1628168700000|2021-08-05 13:05:00|11816.88|11816.88|11821.48|11821.48|11821.48|11821.48|11816.88|11816.88|0
1628168750000|2021-08-05 13:05:50|11820.02|11820.02|11818.9|11818.9|11820.02|11820.02|11818.9|11818.9|0
1628168770000|2021-08-05 13:06:10|11819.63|11819.63|11819.63|11819.63|11819.63|11819.63|11819.63|11819.63|0
1628168810000|2021-08-05 13:06:50|11820.11|11820.11|11820.11|11820.11|11820.11|11820.11|11820.11|11820.11|0
1628168840000|2021-08-05 13:07:20|11821.7|11821.7|11821.7|11821.7|11821.7|11821.7|11821.7|11821.7|0
1628168850000|2021-08-05 13:07:30|11823.29|11823.29|11826.46|11826.46|11826.46|11826.46|11823.29|11823.29|0
1628168860000|2021-08-05 13:07:40|11827.42|11827.42|11827.91|11827.91|11827.91|11827.91|11827.42|11827.42|0
1628168870000|2021-08-05 13:07:50|11827.42|11827.42|11828.15|11828.15|11828.15|11828.15|11827.42|11827.42|0
1628168880000|2021-08-05 13:08:00|11828.63|11828.63|11828.63|11828.63|11828.63|11828.63|11828.63|11828.63|0
1628168940000|2021-08-05 13:09:00|11829.12|11829.12|11829.85|11829.85|11829.85|11829.85|11829.12|11829.12|0
1628168950000|2021-08-05 13:09:10|11830.58|11830.58|11830.58|11830.58|11830.58|11830.58|11830.58|11830.58|0
1628168960000|2021-08-05 13:09:20|11830.09|11830.09|11829.61|11829.61|11830.09|11830.09|11829.61|11829.61|0
1628169010000|2021-08-05 13:10:10|11831.2|11831.2|11831.2|11831.2|11831.2|11831.2|11830.72|11830.72|0
1628169120000|2021-08-05 13:12:00|11830.72|11830.72|11828.86|11828.86|11830.72|11830.72|11828.86|11828.86|0
1628169130000|2021-08-05 13:12:10|11827.9|11827.9|11827.9|11827.9|11827.9|11827.9|11827.9|11827.9|0
1628169200000|2021-08-05 13:13:20|11829.49|11829.49|11829.49|11829.49|11829.49|11829.49|11829.49|11829.49|0
1628169210000|2021-08-05 13:13:30|11831.07|11831.07|11831.07|11831.07|11831.07|11831.07|11831.07|11831.07|0
1628169230000|2021-08-05 13:13:50|11831.55|11831.55|11830.84|11830.84|11831.55|11831.55|11830.84|11830.84|0
1628169240000|2021-08-05 13:14:00|11833|11833|11835.57|11835.57|11835.57|11835.57|11833|11833|0
1628169250000|2021-08-05 13:14:10|11833.98|11833.98|11833.98|11833.98|11833.98|11833.98|11833.98|11833.98|0
1628169260000|2021-08-05 13:14:20|11833.25|11833.25|11831.79|11831.79|11833.25|11833.25|11831.79|11831.79|0
1628169300000|2021-08-05 13:15:00|11832.52|11832.52|11834.84|11834.84|11834.84|11834.84|11832.52|11832.52|0
1628169330000|2021-08-05 13:15:30|11835.32|11835.32|11834.84|11834.84|11835.32|11835.32|11834.84|11834.84|0
1628169370000|2021-08-05 13:16:10|11835.32|11835.32|11835.32|11835.32|11835.32|11835.32|11835.32|11835.32|0
1628169380000|2021-08-05 13:16:20|11833.73|11833.73|11833.73|11833.73|11833.73|11833.73|11833.73|11833.73|0
1628169390000|2021-08-05 13:16:30|11830.56|11830.56|11829.6|11829.6|11830.56|11830.56|11829.6|11829.6|0
1628169400000|2021-08-05 13:16:40|11831.06|11831.06|11831.06|11831.06|11831.06|11831.06|11831.06|11831.06|0
1628169420000|2021-08-05 13:17:00|11831.78|11831.78|11831.78|11831.78|11831.78|11831.78|11831.78|11831.78|0
1628169500000|2021-08-05 13:18:20|11831.06|11831.06|11831.06|11831.06|11831.06|11831.06|11831.06|11831.06|0
1628169510000|2021-08-05 13:18:30|11832.64|11832.64|11831.06|11831.06|11832.64|11832.64|11831.06|11831.06|0
1628169540000|2021-08-05 13:19:00|11829.62|11829.62|11829.62|11829.62|11829.62|11829.62|11829.62|11829.62|0
1628169550000|2021-08-05 13:19:10|11829.14|11829.14|11829.14|11829.14|11829.14|11829.14|11829.14|11829.14|0
1628169570000|2021-08-05 13:19:30|11827.68|11827.68|11827.68|11827.68|11828.41|11828.41|11826.95|11826.95|0
1628169630000|2021-08-05 13:20:30|11826.95|11826.95|11826.95|11826.95|11826.95|11826.95|11826.95|11826.95|0
1628169670000|2021-08-05 13:21:10|11825.49|11825.49|11825.49|11825.49|11825.49|11825.49|11825.49|11825.49|0
1628169680000|2021-08-05 13:21:20|11824.37|11824.37|11823.19|11823.19|11824.37|11824.37|11823.19|11823.19|0
1628169730000|2021-08-05 13:22:10|11822.07|11822.07|11822.07|11822.07|11822.07|11822.07|11822.07|11822.07|0
1628169740000|2021-08-05 13:22:20|11820.95|11820.95|11820.95|11820.95|11820.95|11820.95|11820.95|11820.95|0
1628169750000|2021-08-05 13:22:30|11819.49|11819.49|11819.49|11819.49|11819.49|11819.49|11819.49|11819.49|0
1628169780000|2021-08-05 13:23:00|11818.76|11818.76|11825.34|11825.34|11825.59|11825.59|11818.76|11818.76|0
1628169790000|2021-08-05 13:23:10|11823.75|11823.75|11823.75|11823.75|11823.75|11823.75|11823.75|11823.75|0
1628169800000|2021-08-05 13:23:20|11824.48|11824.48|11824.48|11824.48|11824.48|11824.48|11824.48|11824.48|0
1628169840000|2021-08-05 13:24:00|11825.21|11825.21|11825.21|11825.21|11825.21|11825.21|11825.21|11825.21|0
1628169880000|2021-08-05 13:24:40|11826.33|11826.33|11826.33|11826.33|11826.33|11826.33|11826.33|11826.33|0
1628169910000|2021-08-05 13:25:10|11825.85|11825.85|11825.85|11825.85|11825.85|11825.85|11825.85|11825.85|0
1628169940000|2021-08-05 13:25:40|11826.33|11826.33|11826.33|11826.33|11826.33|11826.33|11826.33|11826.33|0
1628170030000|2021-08-05 13:27:10|11826.81|11826.81|11826.81|11826.81|11826.81|11826.81|11826.81|11826.81|0
1628170080000|2021-08-05 13:28:00|11828.27|11828.27|11828.27|11828.27|11829|11829|11828.27|11828.27|0
1628170090000|2021-08-05 13:28:10|11829.39|11829.39|11829.39|11829.39|11829.39|11829.39|11829.39|11829.39|0
1628170100000|2021-08-05 13:28:20|11830.03|11830.03|11830.03|11830.03|11830.03|11830.03|11830.03|11830.03|0
1628170110000|2021-08-05 13:28:30|11829.55|11829.55|11829.55|11829.55|11829.55|11829.55|11829.55|11829.55|0
1628170140000|2021-08-05 13:29:00|11830.66|11830.66|11832.24|11832.24|11832.24|11832.24|11830.66|11830.66|0
1628170160000|2021-08-05 13:29:20|11830.66|11830.66|11830.66|11830.66|11830.66|11830.66|11830.66|11830.66|0
1628170190000|2021-08-05 13:29:50|11829.07|11829.07|11829.07|11829.07|11829.07|11829.07|11829.07|11829.07|0
1628170200000|2021-08-05 13:30:00|11828.34|11828.34|11825.06|11825.06|11828.34|11828.34|11825.06|11825.06|0
1628170210000|2021-08-05 13:30:10|11825.79|11825.79|11825.79|11825.79|11825.79|11825.79|11825.79|11825.79|0
1628170220000|2021-08-05 13:30:20|11827.25|11827.25|11827.25|11827.25|11827.25|11827.25|11827.25|11827.25|0
1628170230000|2021-08-05 13:30:30|11825.79|11825.79|11825.79|11825.79|11825.79|11825.79|11825.79|11825.79|0
1628170380000|2021-08-05 13:33:00|11826.91|11826.91|11825.81|11825.81|11827.39|11827.39|11825.81|11825.81|0
1628170390000|2021-08-05 13:33:10|11825.33|11825.33|11825.81|11825.81|11825.81|11825.81|11825.33|11825.33|0
1628170400000|2021-08-05 13:33:20|11824.22|11824.22|11824.22|11824.22|11824.22|11824.22|11824.22|11824.22|0
1628170430000|2021-08-05 13:33:50|11823.51|11823.51|11819.82|11819.82|11823.51|11823.51|11819.82|11819.82|0
1628170440000|2021-08-05 13:34:00|11821.4|11821.4|11820.44|11820.44|11821.4|11821.4|11820.44|11820.44|0
1628170470000|2021-08-05 13:34:30|11818.85|11818.85|11818.85|11818.85|11818.85|11818.85|11818.85|11818.85|0
1628170480000|2021-08-05 13:34:40|11819.57|11819.57|11819.34|11819.34|11820.05|11820.05|11819.34|11819.34|0
1628170510000|2021-08-05 13:35:10|11819.82|11819.82|11820.3|11820.3|11820.3|11820.3|11819.82|11819.82|0
1628170520000|2021-08-05 13:35:20|11820.78|11820.78|11825.56|11825.56|11825.56|11825.56|11820.78|11820.78|0
1628170540000|2021-08-05 13:35:40|11826.68|11826.68|11826.68|11826.68|11826.68|11826.68|11826.68|11826.68|0
1628170550000|2021-08-05 13:35:50|11825.09|11825.09|11825.09|11825.09|11825.09|11825.09|11825.09|11825.09|0
1628170560000|2021-08-05 13:36:00|11824.61|11824.61|11824.13|11824.13|11824.61|11824.61|11824.13|11824.13|0
1628170570000|2021-08-05 13:36:10|11823.5|11823.5|11823.5|11823.5|11823.5|11823.5|11823.5|11823.5|0
1628170600000|2021-08-05 13:36:40|11824.68|11824.68|11824.68|11824.68|11824.68|11824.68|11824.68|11824.68|0
1628170650000|2021-08-05 13:37:30|11823.09|11823.09|11823.09|11823.09|11823.09|11823.09|11823.09|11823.09|0
1628170670000|2021-08-05 13:37:50|11821.51|11821.51|11820.31|11820.31|11821.51|11821.51|11820.31|11820.31|0
1628170690000|2021-08-05 13:38:10|11821.77|11821.77|11821.77|11821.77|11821.77|11821.77|11821.77|11821.77|0
1628170740000|2021-08-05 13:39:00|11822.5|11822.5|11823.23|11823.23|11823.23|11823.23|11822.5|11822.5|0
1628170780000|2021-08-05 13:39:40|11823.71|11823.71|11823.71|11823.71|11823.71|11823.71|11823.71|11823.71|0
1628170800000|2021-08-05 13:40:00|11822.12|11822.12|11822.76|11822.76|11823.25|11823.25|11822.12|11822.12|0
1628170830000|2021-08-05 13:40:30|11821.18|11821.18|11821.18|11821.18|11821.18|11821.18|11821.18|11821.18|0
1628170860000|2021-08-05 13:41:00|11820.45|11820.45|11819.86|11819.86|11820.45|11820.45|11819.86|11819.86|0
1628170930000|2021-08-05 13:42:10|11819.14|11819.14|11819.14|11819.14|11819.14|11819.14|11819.14|11819.14|0
1628171020000|2021-08-05 13:43:40|11818.66|11818.66|11818.66|11818.66|11818.66|11818.66|11818.66|11818.66|0
1628171060000|2021-08-05 13:44:20|11821.83|11821.83|11821.83|11821.83|11821.83|11821.83|11821.83|11821.83|0
1628171080000|2021-08-05 13:44:40|11820.25|11820.25|11820.25|11820.25|11820.25|11820.25|11820.25|11820.25|0
1628171110000|2021-08-05 13:45:10|11818.66|11818.66|11817.94|11817.94|11818.66|11818.66|11817.94|11817.94|0
1628171140000|2021-08-05 13:45:40|11817.46|11817.46|11817.46|11817.46|11817.46|11817.46|11817.46|11817.46|0
1628171160000|2021-08-05 13:46:00|11817.94|11817.94|11818.43|11818.43|11818.43|11818.43|11817.94|11817.94|0
1628171170000|2021-08-05 13:46:10|11819.14|11819.14|11819.14|11819.14|11819.86|11819.86|11819.14|11819.14|0
1628171210000|2021-08-05 13:46:50|11818.41|11818.41|11818.41|11818.41|11818.89|11818.89|11818.41|11818.41|0
1628171220000|2021-08-05 13:47:00|11819.87|11819.87|11819.87|11819.87|11819.87|11819.87|11819.87|11819.87|0
1628171230000|2021-08-05 13:47:10|11821.46|11821.46|11824.63|11824.63|11824.63|11824.63|11821.46|11821.46|0
1628171280000|2021-08-05 13:48:00|11823.9|11823.9|11824.38|11824.38|11824.38|11824.38|11823.9|11823.9|0
1628171290000|2021-08-05 13:48:10|11823.65|11823.65|11823.65|11823.65|11823.65|11823.65|11823.65|11823.65|0
1628171310000|2021-08-05 13:48:30|11822.07|11822.07|11822.07|11822.07|11822.07|11822.07|11822.07|11822.07|0
1628171330000|2021-08-05 13:48:50|11821.58|11821.58|11821.58|11821.58|11821.58|11821.58|11821.58|11821.58|0
1628171370000|2021-08-05 13:49:30|11820|11820|11820|11820|11820|11820|11820|11820|0
1628171410000|2021-08-05 13:50:10|11820.73|11820.73|11820.73|11820.73|11820.73|11820.73|11820.73|11820.73|0
1628171420000|2021-08-05 13:50:20|11820.25|11820.25|11819.76|11819.76|11820.25|11820.25|11819.76|11819.76|0
1628171470000|2021-08-05 13:51:10|11818.18|11818.18|11818.18|11818.18|11818.18|11818.18|11818.18|11818.18|0
1628171510000|2021-08-05 13:51:50|11816.59|11816.59|11816.59|11816.59|11816.59|11816.59|11816.59|11816.59|0
1628171550000|2021-08-05 13:52:30|11817.77|11817.77|11817.77|11817.77|11817.77|11817.77|11817.77|11817.77|0
1628171600000|2021-08-05 13:53:20|11817.29|11817.29|11817.77|11817.77|11817.77|11817.77|11817.29|11817.29|0
1628171620000|2021-08-05 13:53:40|11819.36|11819.36|11819.36|11819.36|11819.36|11819.36|11819.36|11819.36|0
1628171630000|2021-08-05 13:53:50|11820.95|11820.95|11823.01|11823.01|11823.01|11823.01|11820.95|11820.95|0
1628171640000|2021-08-05 13:54:00|11822.28|11822.28|11822.28|11822.28|11822.28|11822.28|11822.28|11822.28|0
1628171650000|2021-08-05 13:54:10|11821.55|11821.55|11821.55|11821.55|11821.55|11821.55|11821.55|11821.55|0
1628171660000|2021-08-05 13:54:20|11819.97|11819.97|11819.97|11819.97|11819.97|11819.97|11819.97|11819.97|0
1628171680000|2021-08-05 13:54:40|11819.49|11819.49|11818.52|11818.52|11819.49|11819.49|11818.52|11818.52|0
1628171730000|2021-08-05 13:55:30|11819|11819|11815.83|11815.83|11819|11819|11815.83|11815.83|0
1628172000000|2021-08-05 14:00:00|11816.94|11816.94|11817.67|11817.67|11817.67|11817.67|11816.94|11816.94|0
1628172040000|2021-08-05 14:00:40|11817.19|11817.19|11816.71|11816.71|11817.19|11817.19|11816.71|11816.71|0
1628172060000|2021-08-05 14:01:00|11815.98|11815.98|11814.39|11814.39|11815.98|11815.98|11814.39|11814.39|0
1628172080000|2021-08-05 14:01:20|11813.68|11813.68|11813.68|11813.68|11813.68|11813.68|11813.68|11813.68|0
1628172090000|2021-08-05 14:01:30|11810.51|11810.51|11810.51|11810.51|11810.51|11810.51|11810.51|11810.51|0
1628172120000|2021-08-05 14:02:00|11808.92|11808.92|11808.92|11808.92|11808.92|11808.92|11808.92|11808.92|0
1628172150000|2021-08-05 14:02:30|11807.33|11807.33|11807.33|11807.33|11807.33|11807.33|11807.33|11807.33|0
1628172220000|2021-08-05 14:03:40|11807.82|11807.82|11807.82|11807.82|11807.82|11807.82|11807.82|11807.82|0
1628172240000|2021-08-05 14:04:00|11807.33|11807.33|11807.33|11807.33|11807.33|11807.33|11807.33|11807.33|0
1628172250000|2021-08-05 14:04:10|11806.85|11806.85|11806.85|11806.85|11806.85|11806.85|11806.85|11806.85|0
1628172290000|2021-08-05 14:04:50|11807.33|11807.33|11807.33|11807.33|11807.33|11807.33|11807.33|11807.33|0
1628172300000|2021-08-05 14:05:00|11807.82|11807.82|11808.78|11808.78|11808.78|11808.78|11807.82|11807.82|0
1628172360000|2021-08-05 14:06:00|11807.19|11807.19|11807.19|11807.19|11807.19|11807.19|11807.19|11807.19|0
1628172370000|2021-08-05 14:06:10|11805.61|11805.61|11807.19|11807.19|11807.19|11807.19|11805.61|11805.61|0
1628172390000|2021-08-05 14:06:30|11806.46|11806.46|11803.28|11803.28|11806.46|11806.46|11803.28|11803.28|0
1628172420000|2021-08-05 14:07:00|11802.55|11802.55|11803.67|11803.67|11803.67|11803.67|11802.55|11802.55|0
1628172430000|2021-08-05 14:07:10|11802.95|11802.95|11802.95|11802.95|11802.95|11802.95|11802.95|11802.95|0
1628172440000|2021-08-05 14:07:20|11801.37|11801.37|11800.88|11800.88|11801.37|11801.37|11800.88|11800.88|0
1628172460000|2021-08-05 14:07:40|11801.61|11801.61|11801.61|11801.61|11801.61|11801.61|11801.61|11801.61|0
1628172500000|2021-08-05 14:08:20|11800.88|11800.88|11800.15|11800.15|11800.88|11800.88|11800.15|11800.15|0
1628172520000|2021-08-05 14:08:40|11799.67|11799.67|11798.09|11798.09|11799.67|11799.67|11798.09|11798.09|0
1628172530000|2021-08-05 14:08:50|11796.96|11796.96|11796.96|11796.96|11796.96|11796.96|11796.96|11796.96|0
1628172560000|2021-08-05 14:09:20|11798.55|11798.55|11798.55|11798.55|11798.55|11798.55|11798.55|11798.55|0
1628172610000|2021-08-05 14:10:10|11799.67|11799.67|11799.67|11799.67|11799.67|11799.67|11799.67|11799.67|0
1628172680000|2021-08-05 14:11:20|11800.39|11800.39|11800.39|11800.39|11800.39|11800.39|11800.39|11800.39|0
1628172690000|2021-08-05 14:11:30|11799.91|11799.91|11799.91|11799.91|11799.91|11799.91|11799.91|11799.91|0
1628172710000|2021-08-05 14:11:50|11799.18|11799.18|11797.59|11797.59|11799.18|11799.18|11797.59|11797.59|0
1628172730000|2021-08-05 14:12:10|11796.48|11796.48|11796.48|11796.48|11796.48|11796.48|11796.48|11796.48|0
1628172740000|2021-08-05 14:12:20|11795.89|11795.89|11795.89|11795.89|11795.89|11795.89|11795.89|11795.89|0
1628172750000|2021-08-05 14:12:30|11796.62|11796.62|11796.62|11796.62|11796.62|11796.62|11796.62|11796.62|0
1628172800000|2021-08-05 14:13:20|11795.51|11795.51|11795.51|11795.51|11795.51|11795.51|11795.51|11795.51|0
1628172810000|2021-08-05 14:13:30|11794.39|11794.39|11794.39|11794.39|11794.39|11794.39|11794.39|11794.39|0
1628172830000|2021-08-05 14:13:50|11794.99|11794.99|11794.99|11794.99|11794.99|11794.99|11794.99|11794.99|0
1628172870000|2021-08-05 14:14:30|11796.57|11796.57|11796.57|11796.57|11796.57|11796.57|11796.57|11796.57|0
1628172880000|2021-08-05 14:14:40|11795.98|11795.98|11795.98|11795.98|11795.98|11795.98|11795.98|11795.98|0
1628172890000|2021-08-05 14:14:50|11796.46|11796.46|11797.19|11797.19|11797.19|11797.19|11796.46|11796.46|0
1628172900000|2021-08-05 14:15:00|11797.91|11797.91|11797.91|11797.91|11797.91|11797.91|11797.91|11797.91|0
1628172920000|2021-08-05 14:15:20|11797.42|11797.42|11797.42|11797.42|11797.42|11797.42|11797.42|11797.42|0
1628172940000|2021-08-05 14:15:40|11795.84|11795.84|11799.01|11799.01|11799.01|11799.01|11795.84|11795.84|0
1628173020000|2021-08-05 14:17:00|11800.6|11800.6|11800.6|11800.6|11800.6|11800.6|11800.6|11800.6|0
1628173030000|2021-08-05 14:17:10|11801.31|11801.31|11801.31|11801.31|11801.31|11801.31|11801.31|11801.31|0
1628173040000|2021-08-05 14:17:20|11801.79|11801.79|11801.79|11801.79|11801.79|11801.79|11801.79|11801.79|0
1628173050000|2021-08-05 14:17:30|11800.34|11800.34|11800.34|11800.34|11800.34|11800.34|11800.34|11800.34|0
1628173070000|2021-08-05 14:17:50|11799.85|11799.85|11801.06|11801.06|11801.06|11801.06|11799.85|11799.85|0
1628173080000|2021-08-05 14:18:00|11802.65|11802.65|11805.2|11805.2|11805.2|11805.2|11802.65|11802.65|0
1628173120000|2021-08-05 14:18:40|11803.62|11803.62|11803.62|11803.62|11803.62|11803.62|11803.62|11803.62|0
1628173140000|2021-08-05 14:19:00|11804.1|11804.1|11804.1|11804.1|11804.1|11804.1|11804.1|11804.1|0
1628173160000|2021-08-05 14:19:20|11805.21|11805.21|11804.73|11804.73|11805.21|11805.21|11804.73|11804.73|0
1628173180000|2021-08-05 14:19:40|11803.14|11803.14|11800.83|11800.83|11803.14|11803.14|11800.83|11800.83|0
1628173190000|2021-08-05 14:19:50|11800.1|11800.1|11800.1|11800.1|11800.1|11800.1|11800.1|11800.1|0
1628173200000|2021-08-05 14:20:00|11798.97|11798.97|11798.49|11798.49|11798.97|11798.97|11798.49|11798.49|0
1628173220000|2021-08-05 14:20:20|11797.76|11797.76|11797.76|11797.76|11797.76|11797.76|11797.76|11797.76|0
1628173280000|2021-08-05 14:21:20|11796.18|11796.18|11796.18|11796.18|11796.18|11796.18|11796.18|11796.18|0
1628173310000|2021-08-05 14:21:50|11795.06|11795.06|11795.06|11795.06|11795.06|11795.06|11795.06|11795.06|0
1628173330000|2021-08-05 14:22:10|11793.47|11793.47|11791.88|11791.88|11793.47|11793.47|11791.88|11791.88|0
1628173350000|2021-08-05 14:22:30|11793.47|11793.47|11793.47|11793.47|11793.47|11793.47|11793.47|11793.47|0
1628173380000|2021-08-05 14:23:00|11793.95|11793.95|11793.95|11793.95|11793.95|11793.95|11793.95|11793.95|0
1628173400000|2021-08-05 14:23:20|11793.47|11793.47|11792.99|11792.99|11793.47|11793.47|11792.99|11792.99|0
1628173420000|2021-08-05 14:23:40|11791.4|11791.4|11791.4|11791.4|11791.4|11791.4|11791.4|11791.4|0
1628173430000|2021-08-05 14:23:50|11789.82|11789.82|11788.23|11788.23|11789.82|11789.82|11788.23|11788.23|0
1628173460000|2021-08-05 14:24:20|11787.5|11787.5|11787.5|11787.5|11787.5|11787.5|11787.5|11787.5|0
1628173480000|2021-08-05 14:24:40|11786.77|11786.77|11787.23|11787.23|11788.36|11788.36|11786.77|11786.77|0
1628173500000|2021-08-05 14:25:00|11785.65|11785.65|11785.65|11785.65|11785.65|11785.65|11785.65|11785.65|0
1628173530000|2021-08-05 14:25:30|11784.06|11784.06|11784.06|11784.06|11784.06|11784.06|11784.06|11784.06|0
1628173590000|2021-08-05 14:26:30|11784.54|11784.54|11784.54|11784.54|11784.54|11784.54|11784.54|11784.54|0
1628173630000|2021-08-05 14:27:10|11782.96|11782.96|11782.96|11782.96|11782.96|11782.96|11782.96|11782.96|0
1628173640000|2021-08-05 14:27:20|11781.37|11781.37|11779.79|11779.79|11781.37|11781.37|11779.79|11779.79|0
1628173680000|2021-08-05 14:28:00|11780.52|11780.52|11781.25|11781.25|11781.25|11781.25|11780.52|11780.52|0
1628173690000|2021-08-05 14:28:10|11780.52|11780.52|11780.52|11780.52|11780.52|11780.52|11780.52|11780.52|0
1628173710000|2021-08-05 14:28:30|11779.79|11779.79|11779.79|11779.79|11779.79|11779.79|11779.79|11779.79|0
1628173720000|2021-08-05 14:28:40|11782.96|11782.96|11781.37|11781.37|11782.96|11782.96|11781.37|11781.37|0
1628173740000|2021-08-05 14:29:00|11780.89|11780.89|11780.89|11780.89|11780.89|11780.89|11780.89|11780.89|0
1628173770000|2021-08-05 14:29:30|11779.3|11779.3|11779.3|11779.3|11779.3|11779.3|11779.3|11779.3|0
1628173790000|2021-08-05 14:29:50|11780.89|11780.89|11780.89|11780.89|11780.89|11780.89|11780.89|11780.89|0
1628173900000|2021-08-05 14:31:40|11782.48|11782.48|11780.89|11780.89|11782.48|11782.48|11780.89|11780.89|0
1628173910000|2021-08-05 14:31:50|11779.3|11779.3|11779.3|11779.3|11779.3|11779.3|11779.3|11779.3|0
1628173920000|2021-08-05 14:32:00|11779.79|11779.79|11779.79|11779.79|11779.79|11779.79|11779.79|11779.79|0
1628174000000|2021-08-05 14:33:20|11778.2|11778.2|11778.92|11778.92|11778.92|11778.92|11778.2|11778.2|0
1628174020000|2021-08-05 14:33:40|11776.67|11776.67|11776.67|11776.67|11776.67|11776.67|11776.67|11776.67|0
1628174050000|2021-08-05 14:34:10|11777.16|11777.16|11777.16|11777.16|11777.16|11777.16|11777.16|11777.16|0
1628174070000|2021-08-05 14:34:30|11776.43|11776.43|11775.7|11775.7|11776.43|11776.43|11775.7|11775.7|0
1628174100000|2021-08-05 14:35:00|11775.21|11775.21|11773.78|11773.78|11775.21|11775.21|11773.78|11773.78|0
1628174120000|2021-08-05 14:35:20|11773.3|11773.3|11773.3|11773.3|11773.3|11773.3|11773.3|11773.3|0
1628174160000|2021-08-05 14:36:00|11772.82|11772.82|11772.82|11772.82|11772.82|11772.82|11772.82|11772.82|0
1628174180000|2021-08-05 14:36:20|11771.23|11771.23|11771.72|11771.72|11771.72|11771.72|11771.23|11771.23|0
1628174190000|2021-08-05 14:36:30|11771.23|11771.23|11770.99|11770.99|11771.23|11771.23|11770.5|11770.5|0
1628174200000|2021-08-05 14:36:40|11769.4|11769.4|11769.4|11769.4|11769.88|11769.88|11769.4|11769.4|0
1628174210000|2021-08-05 14:36:50|11768.29|11768.29|11769.5|11769.5|11769.5|11769.5|11768.29|11768.29|0
1628174220000|2021-08-05 14:37:00|11769.98|11769.98|11769.98|11769.98|11769.98|11769.98|11769.98|11769.98|0
1628174230000|2021-08-05 14:37:10|11769.5|11769.5|11769.98|11769.98|11769.98|11769.98|11769.5|11769.5|0
1628174260000|2021-08-05 14:37:40|11771.57|11771.57|11772.05|11772.05|11772.05|11772.05|11771.57|11771.57|0
1628174270000|2021-08-05 14:37:50|11772.53|11772.53|11772.53|11772.53|11772.53|11772.53|11772.53|11772.53|0
1628174280000|2021-08-05 14:38:00|11773.02|11773.02|11773.02|11773.02|11773.02|11773.02|11773.02|11773.02|0
1628174320000|2021-08-05 14:38:40|11772.3|11772.3|11772.3|11772.3|11772.3|11772.3|11772.3|11772.3|0
1628174330000|2021-08-05 14:38:50|11770.71|11770.71|11770.71|11770.71|11770.71|11770.71|11770.71|11770.71|0
1628174350000|2021-08-05 14:39:10|11770.23|11770.23|11769.75|11769.75|11770.23|11770.23|11769.75|11769.75|0
1628174400000|2021-08-05 14:40:00|11769.03|11769.03|11768.32|11768.32|11769.03|11769.03|11768.32|11768.32|0
1628174430000|2021-08-05 14:40:30|11767.6|11767.6|11767.6|11767.6|11767.6|11767.6|11767.6|11767.6|0
1628174460000|2021-08-05 14:41:00|11769.19|11769.19|11770.3|11770.3|11770.3|11770.3|11769.19|11769.19|0
1628174470000|2021-08-05 14:41:10|11768.87|11768.87|11768.87|11768.87|11768.87|11768.87|11768.87|11768.87|0
1628174480000|2021-08-05 14:41:20|11769.58|11769.58|11770.3|11770.3|11770.3|11770.3|11769.58|11769.58|0
1628174500000|2021-08-05 14:41:40|11771.89|11771.89|11771.89|11771.89|11771.89|11771.89|11771.89|11771.89|0
1628174520000|2021-08-05 14:42:00|11772.37|11772.37|11772.37|11772.37|11772.37|11772.37|11772.37|11772.37|0
1628174580000|2021-08-05 14:43:00|11771.89|11771.89|11774.56|11774.56|11774.56|11774.56|11771.89|11771.89|0
1628174590000|2021-08-05 14:43:10|11777.73|11777.73|11777.73|11777.73|11777.73|11777.73|11777.73|11777.73|0
1628174610000|2021-08-05 14:43:30|11778.84|11778.84|11777.73|11777.73|11778.84|11778.84|11777.73|11777.73|0
1628174630000|2021-08-05 14:43:50|11776.14|11776.14|11776.14|11776.14|11776.14|11776.14|11776.14|11776.14|0
1628174670000|2021-08-05 14:44:30|11775.66|11775.66|11775.66|11775.66|11775.66|11775.66|11775.66|11775.66|0
1628174710000|2021-08-05 14:45:10|11776.77|11776.77|11776.77|11776.77|11776.77|11776.77|11776.77|11776.77|0
1628174750000|2021-08-05 14:45:50|11775.19|11775.19|11773.6|11773.6|11775.19|11775.19|11773.6|11773.6|0
1628174770000|2021-08-05 14:46:10|11773.12|11773.12|11773.12|11773.12|11773.12|11773.12|11773.12|11773.12|0
1628174840000|2021-08-05 14:47:20|11776.29|11776.29|11776.29|11776.29|11776.29|11776.29|11776.29|11776.29|0
1628174860000|2021-08-05 14:47:40|11777.41|11777.41|11777.41|11777.41|11777.41|11777.41|11777.41|11777.41|0
1628174900000|2021-08-05 14:48:20|11778.04|11778.04|11778.04|11778.04|11778.04|11778.04|11778.04|11778.04|0
1628174910000|2021-08-05 14:48:30|11778.53|11778.53|11778.53|11778.53|11778.53|11778.53|11778.53|11778.53|0
1628174940000|2021-08-05 14:49:00|11777.8|11777.8|11777.8|11777.8|11777.8|11777.8|11777.8|11777.8|0
1628174960000|2021-08-05 14:49:20|11779.86|11779.86|11779.86|11779.86|11779.86|11779.86|11779.86|11779.86|0
1628174980000|2021-08-05 14:49:40|11781.45|11781.45|11784.62|11784.62|11784.62|11784.62|11781.45|11781.45|0
1628174990000|2021-08-05 14:49:50|11783.04|11783.04|11783.04|11783.04|11783.04|11783.04|11783.04|11783.04|0
1628175000000|2021-08-05 14:50:00|11781.45|11781.45|11781.45|11781.45|11781.45|11781.45|11781.45|11781.45|0
1628175020000|2021-08-05 14:50:20|11780.97|11780.97|11780.97|11780.97|11780.97|11780.97|11780.97|11780.97|0
1628175030000|2021-08-05 14:50:30|11782.55|11782.55|11782.55|11782.55|11782.55|11782.55|11782.55|11782.55|0
1628175080000|2021-08-05 14:51:20|11781.1|11781.1|11781.1|11781.1|11781.1|11781.1|11781.1|11781.1|0
1628175120000|2021-08-05 14:52:00|11781.69|11781.69|11781.69|11781.69|11781.69|11781.69|11781.69|11781.69|0
1628175140000|2021-08-05 14:52:20|11781.2|11781.2|11781.2|11781.2|11781.2|11781.2|11781.2|11781.2|0
1628175210000|2021-08-05 14:53:30|11779.62|11779.62|11778.03|11778.03|11779.62|11779.62|11778.03|11778.03|0
1628175240000|2021-08-05 14:54:00|11778.76|11778.76|11778.76|11778.76|11778.76|11778.76|11778.76|11778.76|0
1628175260000|2021-08-05 14:54:20|11777.18|11777.18|11777.18|11777.18|11777.18|11777.18|11777.18|11777.18|0
1628175270000|2021-08-05 14:54:30|11777.91|11777.91|11777.19|11777.19|11777.91|11777.91|11777.19|11777.19|0
1628175280000|2021-08-05 14:54:40|11776.71|11776.71|11777.19|11777.19|11777.19|11777.19|11776.71|11776.71|0
1628175310000|2021-08-05 14:55:10|11777.78|11777.78|11777.78|11777.78|11777.78|11777.78|11777.78|11777.78|0
1628175320000|2021-08-05 14:55:20|11778.9|11778.9|11778.9|11778.9|11778.9|11778.9|11778.9|11778.9|0
1628175420000|2021-08-05 14:57:00|11777.32|11777.32|11775.73|11775.73|11777.32|11777.32|11775.73|11775.73|0
1628175440000|2021-08-05 14:57:20|11777.32|11777.32|11780.49|11780.49|11780.49|11780.49|11777.32|11777.32|0
1628175470000|2021-08-05 14:57:50|11782.08|11782.08|11782.08|11782.08|11782.08|11782.08|11782.08|11782.08|0
1628175500000|2021-08-05 14:58:20|11783.19|11783.19|11783.19|11783.19|11783.19|11783.19|11783.19|11783.19|0
1628175520000|2021-08-05 14:58:40|11781.6|11781.6|11781.6|11781.6|11781.6|11781.6|11781.6|11781.6|0
1628175530000|2021-08-05 14:58:50|11780.14|11780.14|11780.14|11780.14|11780.14|11780.14|11780.14|11780.14|0
1628175540000|2021-08-05 14:59:00|11778.56|11778.56|11778.56|11778.56|11778.56|11778.56|11778.56|11778.56|0
1628175570000|2021-08-05 14:59:30|11777.44|11777.44|11777.44|11777.44|11777.44|11777.44|11777.44|11777.44|0
1628175580000|2021-08-05 14:59:40|11776.33|11776.33|11776.33|11776.33|11776.33|11776.33|11776.33|11776.33|0
1628175610000|2021-08-05 15:00:10|11774.75|11774.75|11774.75|11774.75|11774.75|11774.75|11774.75|11774.75|0
1628175650000|2021-08-05 15:00:50|11776.33|11776.33|11774.75|11774.75|11776.33|11776.33|11774.75|11774.75|0
1628175710000|2021-08-05 15:01:50|11775.23|11775.23|11775.23|11775.23|11775.23|11775.23|11775.23|11775.23|0
1628175720000|2021-08-05 15:02:00|11774.75|11774.75|11774.75|11774.75|11774.75|11774.75|11774.75|11774.75|0
1628175730000|2021-08-05 15:02:10|11773.16|11773.16|11773.16|11773.16|11773.16|11773.16|11773.16|11773.16|0
1628175770000|2021-08-05 15:02:50|11772.57|11772.57|11772.57|11772.57|11772.57|11772.57|11772.57|11772.57|0
1628175780000|2021-08-05 15:03:00|11771.98|11771.98|11771.14|11771.14|11771.98|11771.98|11771.14|11771.14|0
1628175790000|2021-08-05 15:03:10|11770.41|11770.41|11770.41|11770.41|11770.41|11770.41|11770.41|11770.41|0
1628175810000|2021-08-05 15:03:30|11772|11772|11772.63|11772.63|11772.63|11772.63|11772|11772|0
1628175900000|2021-08-05 15:05:00|11774.21|11774.21|11771.04|11771.04|11774.21|11774.21|11771.04|11771.04|0
1628175910000|2021-08-05 15:05:10|11771.77|11771.77|11774.8|11774.8|11774.8|11774.8|11771.77|11771.77|0
1628175960000|2021-08-05 15:06:00|11775.44|11775.44|11773.85|11773.85|11775.44|11775.44|11773.85|11773.85|0
1628175980000|2021-08-05 15:06:20|11773.12|11773.12|11770.8|11770.8|11773.12|11773.12|11770.8|11770.8|0
1628176000000|2021-08-05 15:06:40|11769.84|11769.84|11767.91|11767.91|11769.84|11769.84|11767.91|11767.91|0
1628176070000|2021-08-05 15:07:50|11769.03|11769.03|11769.03|11769.03|11769.51|11769.51|11769.03|11769.03|0
1628176080000|2021-08-05 15:08:00|11765.52|11765.52|11765.52|11765.52|11765.52|11765.52|11765.52|11765.52|0
1628176090000|2021-08-05 15:08:10|11763.93|11763.93|11761.29|11761.29|11763.93|11763.93|11761.29|11761.29|0
1628176120000|2021-08-05 15:08:40|11760.17|11760.17|11760.17|11760.17|11760.17|11760.17|11760.17|11760.17|0
1628176130000|2021-08-05 15:08:50|11758.58|11758.58|11758.58|11758.58|11758.58|11758.58|11758.58|11758.58|0
1628176180000|2021-08-05 15:09:40|11758.1|11758.1|11756.65|11756.65|11758.1|11758.1|11755.2|11755.2|0
1628176190000|2021-08-05 15:09:50|11756.17|11756.17|11756.17|11756.17|11756.17|11756.17|11756.17|11756.17|0
1628176200000|2021-08-05 15:10:00|11755.69|11755.69|11755.69|11755.69|11755.69|11755.69|11755.69|11755.69|0
1628176210000|2021-08-05 15:10:10|11754.72|11754.72|11755.2|11755.2|11755.2|11755.2|11754.72|11754.72|0
1628176250000|2021-08-05 15:10:50|11754.24|11754.24|11754.24|11754.24|11754.24|11754.24|11754.24|11754.24|0
1628176270000|2021-08-05 15:11:10|11753.28|11753.28|11752.79|11752.79|11753.28|11753.28|11752.79|11752.79|0
1628176320000|2021-08-05 15:12:00|11754.38|11754.38|11754.38|11754.38|11754.38|11754.38|11754.38|11754.38|0
1628176330000|2021-08-05 15:12:10|11754.86|11754.86|11754.86|11754.86|11754.86|11754.86|11754.86|11754.86|0
1628176400000|2021-08-05 15:13:20|11755.98|11755.98|11755.98|11755.98|11755.98|11755.98|11755.98|11755.98|0
1628176420000|2021-08-05 15:13:40|11755.5|11755.5|11755.5|11755.5|11755.5|11755.5|11755.5|11755.5|0
1628176500000|2021-08-05 15:15:00|11752.33|11752.33|11749.16|11749.16|11752.33|11752.33|11749.16|11749.16|0
1628176520000|2021-08-05 15:15:20|11748.44|11748.44|11748.44|11748.44|11749.16|11749.16|11748.44|11748.44|0
1628176530000|2021-08-05 15:15:30|11747.81|11747.81|11747.81|11747.81|11747.81|11747.81|11747.81|11747.81|0
1628176550000|2021-08-05 15:15:50|11746.69|11746.69|11745.58|11745.58|11746.69|11746.69|11745.58|11745.58|0
1628176570000|2021-08-05 15:16:10|11747.16|11747.16|11747.16|11747.16|11747.16|11747.16|11747.16|11747.16|0
1628176580000|2021-08-05 15:16:20|11747.64|11747.64|11748.72|11748.72|11748.72|11748.72|11747.64|11747.64|0
1628176590000|2021-08-05 15:16:30|11748.13|11748.13|11749.25|11749.25|11749.25|11749.25|11748.13|11748.13|0
1628176600000|2021-08-05 15:16:40|11749.88|11749.88|11748.92|11748.92|11749.88|11749.88|11748.92|11748.92|0
1628176610000|2021-08-05 15:16:50|11747.8|11747.8|11747.8|11747.8|11747.8|11747.8|11747.8|11747.8|0
1628176660000|2021-08-05 15:17:40|11746.22|11746.22|11746.22|11746.22|11746.22|11746.22|11746.22|11746.22|0
1628176670000|2021-08-05 15:17:50|11747.34|11747.34|11747.34|11747.34|11747.34|11747.34|11747.34|11747.34|0
1628176700000|2021-08-05 15:18:20|11746.86|11746.86|11745.89|11745.89|11746.86|11746.86|11745.89|11745.89|0
1628176710000|2021-08-05 15:18:30|11745.41|11745.41|11744.93|11744.93|11745.41|11745.41|11744.93|11744.93|0
1628176720000|2021-08-05 15:18:40|11744.45|11744.45|11744.45|11744.45|11744.45|11744.45|11744.45|11744.45|0
1628176730000|2021-08-05 15:18:50|11743.96|11743.96|11744.45|11744.45|11744.45|11744.45|11743.96|11743.96|0
1628176770000|2021-08-05 15:19:30|11746.03|11746.03|11747.62|11747.62|11747.62|11747.62|11746.03|11746.03|0
1628176800000|2021-08-05 15:20:00|11748.1|11748.1|11748.1|11748.1|11748.1|11748.1|11748.1|11748.1|0
1628176830000|2021-08-05 15:20:30|11748.83|11748.83|11748.83|11748.83|11748.83|11748.83|11748.83|11748.83|0
1628176860000|2021-08-05 15:21:00|11748.11|11748.11|11748.11|11748.11|11748.11|11748.11|11748.11|11748.11|0
1628176880000|2021-08-05 15:21:20|11748.83|11748.83|11748.83|11748.83|11748.83|11748.83|11748.83|11748.83|0
1628176920000|2021-08-05 15:22:00|11748.1|11748.1|11748.2|11748.2|11748.83|11748.83|11747.72|11747.72|0
1628176940000|2021-08-05 15:22:20|11748.68|11748.68|11748.68|11748.68|11748.68|11748.68|11748.68|11748.68|0
1628176960000|2021-08-05 15:22:40|11750.27|11750.27|11754.41|11754.41|11754.41|11754.41|11750.27|11750.27|0
1628176970000|2021-08-05 15:22:50|11763.92|11763.92|11765.51|11765.51|11786.13|11786.13|11763.92|11763.92|0
1628176980000|2021-08-05 15:23:00|11763.92|11763.92|11757.72|11757.72|11763.92|11763.92|11757.72|11757.72|0
1628177000000|2021-08-05 15:23:20|11759.3|11759.3|11759.79|11759.79|11759.79|11759.79|11759.3|11759.3|0
1628177020000|2021-08-05 15:23:40|11762.96|11762.96|11764.54|11764.54|11764.54|11764.54|11762.96|11762.96|0
1628177050000|2021-08-05 15:24:10|11762.96|11762.96|11757.72|11757.72|11762.96|11762.96|11757.72|11757.72|0
1628177060000|2021-08-05 15:24:20|11759.94|11759.94|11759.94|11759.94|11759.94|11759.94|11759.94|11759.94|0
1628177090000|2021-08-05 15:24:50|11758.98|11758.98|11760.41|11760.41|11761.12|11761.12|11758.98|11758.98|0
1628177100000|2021-08-05 15:25:00|11760.89|11760.89|11760.89|11760.89|11760.89|11760.89|11760.89|11760.89|0
1628177110000|2021-08-05 15:25:10|11761.62|11761.62|11761.62|11761.62|11761.62|11761.62|11761.62|11761.62|0
1628177120000|2021-08-05 15:25:20|11762.1|11762.1|11762.1|11762.1|11762.1|11762.1|11762.1|11762.1|0
1628177130000|2021-08-05 15:25:30|11763.22|11763.22|11763.22|11763.22|11763.22|11763.22|11763.22|11763.22|0
1628177190000|2021-08-05 15:26:30|11764.81|11764.81|11764.81|11764.81|11764.81|11764.81|11764.81|11764.81|0
1628177200000|2021-08-05 15:26:40|11763.22|11763.22|11764.81|11764.81|11765.29|11765.29|11763.22|11763.22|0
1628177210000|2021-08-05 15:26:50|11765.52|11765.52|11773.45|11773.45|11773.45|11773.45|11765.52|11765.52|0
1628177250000|2021-08-05 15:27:30|11774.17|11774.17|11774.17|11774.17|11774.17|11774.17|11774.17|11774.17|0
1628177260000|2021-08-05 15:27:40|11773.45|11773.45|11774.17|11774.17|11774.17|11774.17|11773.45|11773.45|0
1628177270000|2021-08-05 15:27:50|11772.58|11772.58|11773.31|11773.31|11773.31|11773.31|11772.58|11772.58|0
1628177280000|2021-08-05 15:28:00|11774.28|11774.28|11774.28|11774.28|11774.28|11774.28|11774.28|11774.28|0
1628177340000|2021-08-05 15:29:00|11771.1|11771.1|11771.1|11771.1|11771.1|11771.1|11771.1|11771.1|0
1628177350000|2021-08-05 15:29:10|11772.23|11772.23|11771.74|11771.74|11772.23|11772.23|11771.74|11771.74|0
1628177360000|2021-08-05 15:29:20|11773.33|11773.33|11773.71|11773.71|11773.71|11773.71|11772.6|11772.6|0
1628177370000|2021-08-05 15:29:30|11774.44|11774.44|11775.16|11775.16|11775.16|11775.16|11773.73|11773.73|0
1628177380000|2021-08-05 15:29:40|11773.73|11773.73|11775.08|11775.08|11775.08|11775.08|11773.73|11773.73|0
1628177390000|2021-08-05 15:29:50|11774.35|11774.35|11776|11776|11777.95|11777.95|11774.35|11774.35|0
1628234100000|2021-08-06 07:15:00|11774.12|11774.12|11778.88|11778.88|11778.88|11778.88|11774.12|11774.12|0
1628234150000|2021-08-06 07:15:50|11775.71|11775.71|11775.71|11775.71|11775.71|11775.71|11775.71|11775.71|0
1628234190000|2021-08-06 07:16:30|11774.12|11774.12|11770.79|11770.79|11774.12|11774.12|11769.68|11769.68|0
1628234200000|2021-08-06 07:16:40|11768.56|11768.56|11759.42|11759.42|11768.56|11768.56|11759.42|11759.42|0
1628234210000|2021-08-06 07:16:50|11761.66|11761.66|11761.66|11761.66|11761.66|11761.66|11761.66|11761.66|0
1628234220000|2021-08-06 07:17:00|11760.54|11760.54|11760.54|11760.54|11760.54|11760.54|11760.54|11760.54|0
1628234230000|2021-08-06 07:17:10|11757.37|11757.37|11757.37|11757.37|11757.37|11757.37|11757.37|11757.37|0
1628234250000|2021-08-06 07:17:30|11756.25|11756.25|11756.25|11756.25|11756.25|11756.25|11756.25|11756.25|0
1628234290000|2021-08-06 07:18:10|11756.73|11756.73|11756.73|11756.73|11756.73|11756.73|11756.73|11756.73|0
1628234300000|2021-08-06 07:18:20|11757.21|11757.21|11756.73|11756.73|11757.21|11757.21|11756.73|11756.73|0
1628234310000|2021-08-06 07:18:30|11756.02|11756.02|11755.53|11755.53|11756.02|11756.02|11755.53|11755.53|0
1628234320000|2021-08-06 07:18:40|11750.29|11750.29|11748.85|11748.85|11750.29|11750.29|11748.85|11748.85|0
1628234330000|2021-08-06 07:18:50|11747.88|11747.88|11749.33|11749.33|11749.33|11749.33|11747.88|11747.88|0
1628234340000|2021-08-06 07:19:00|11750.29|11750.29|11752.71|11752.71|11752.71|11752.71|11750.29|11750.29|0
1628234350000|2021-08-06 07:19:10|11753.33|11753.33|11753.33|11753.33|11753.33|11753.33|11753.33|11753.33|0
1628234370000|2021-08-06 07:19:30|11751.74|11751.74|11751.74|11751.74|11751.74|11751.74|11751.74|11751.74|0
1628234400000|2021-08-06 07:20:00|11750.15|11750.15|11750.15|11750.15|11750.15|11750.15|11750.15|11750.15|0
1628234420000|2021-08-06 07:20:20|11751.74|11751.74|11749.5|11749.5|11751.74|11751.74|11749.5|11749.5|0
1628234430000|2021-08-06 07:20:30|11747.91|11747.91|11747.91|11747.91|11747.91|11747.91|11747.91|11747.91|0
1628234460000|2021-08-06 07:21:00|11749.5|11749.5|11754.1|11754.1|11754.1|11754.1|11749.5|11749.5|0
1628234470000|2021-08-06 07:21:10|11755.22|11755.22|11758.39|11758.39|11758.39|11758.39|11755.22|11755.22|0
1628234500000|2021-08-06 07:21:40|11760.62|11760.62|11760.62|11760.62|11760.62|11760.62|11760.62|11760.62|0
1628234550000|2021-08-06 07:22:30|11761.1|11761.1|11760.62|11760.62|11761.1|11761.1|11760.62|11760.62|0
1628234570000|2021-08-06 07:22:50|11759.65|11759.65|11755.61|11755.61|11760.37|11760.37|11755.61|11755.61|0
1628234590000|2021-08-06 07:23:10|11755.13|11755.13|11755.13|11755.13|11755.13|11755.13|11755.13|11755.13|0
1628234650000|2021-08-06 07:24:10|11753.67|11753.67|11753.67|11753.67|11753.67|11753.67|11753.67|11753.67|0
1628234660000|2021-08-06 07:24:20|11752.94|11752.94|11752.94|11752.94|11752.94|11752.94|11752.94|11752.94|0
1628234670000|2021-08-06 07:24:30|11752.21|11752.21|11752.21|11752.21|11752.21|11752.21|11752.21|11752.21|0
1628234700000|2021-08-06 07:25:00|11752.94|11752.94|11753.67|11753.67|11753.67|11753.67|11752.94|11752.94|0
1628234740000|2021-08-06 07:25:40|11754.63|11754.63|11754.63|11754.63|11754.63|11754.63|11754.63|11754.63|0
1628234750000|2021-08-06 07:25:50|11756.22|11756.22|11756.7|11756.7|11756.7|11756.7|11756.22|11756.22|0
1628234790000|2021-08-06 07:26:30|11755.12|11755.12|11754.26|11754.26|11755.12|11755.12|11753.53|11753.53|0
1628234820000|2021-08-06 07:27:00|11751.09|11751.09|11750.6|11750.6|11751.09|11751.09|11750.6|11750.6|0
1628234850000|2021-08-06 07:27:30|11751.57|11751.57|11751.57|11751.57|11751.57|11751.57|11751.57|11751.57|0
1628234880000|2021-08-06 07:28:00|11755.71|11755.71|11757.77|11757.77|11757.77|11757.77|11755.71|11755.71|0
1628234890000|2021-08-06 07:28:10|11757.04|11757.04|11757.04|11757.04|11757.04|11757.04|11757.04|11757.04|0
1628234910000|2021-08-06 07:28:30|11760.22|11760.22|11759.49|11759.49|11760.22|11760.22|11759.49|11759.49|0
1628234930000|2021-08-06 07:28:50|11757.9|11757.9|11757.9|11757.9|11757.9|11757.9|11757.9|11757.9|0
1628234940000|2021-08-06 07:29:00|11757.42|11757.42|11756.69|11756.69|11757.42|11757.42|11756.69|11756.69|0
1628234990000|2021-08-06 07:29:50|11755.96|11755.96|11755.96|11755.96|11755.96|11755.96|11755.96|11755.96|0
1628235000000|2021-08-06 07:30:00|11754.5|11754.5|11754.5|11754.5|11754.5|11754.5|11754.5|11754.5|0
1628235020000|2021-08-06 07:30:20|11755.23|11755.23|11755.23|11755.23|11755.23|11755.23|11755.23|11755.23|0
1628235030000|2021-08-06 07:30:30|11748.89|11748.89|11749.86|11749.86|11750.35|11750.35|11748.89|11748.89|0
1628235050000|2021-08-06 07:30:50|11748.4|11748.4|11747.67|11747.67|11748.4|11748.4|11747.67|11747.67|0
1628235060000|2021-08-06 07:31:00|11754.02|11754.02|11755.48|11755.48|11755.48|11755.48|11754.02|11754.02|0
1628235090000|2021-08-06 07:31:30|11754.75|11754.75|11754.75|11754.75|11754.75|11754.75|11754.75|11754.75|0
1628235100000|2021-08-06 07:31:40|11753.56|11753.56|11753.56|11753.56|11753.56|11753.56|11753.56|11753.56|0
1628235130000|2021-08-06 07:32:10|11747.22|11747.22|11745.06|11745.06|11747.22|11747.22|11745.06|11745.06|0
1628235140000|2021-08-06 07:32:20|11743.47|11743.47|11743.47|11743.47|11743.47|11743.47|11743.47|11743.47|0
1628235150000|2021-08-06 07:32:30|11742.74|11742.74|11740.67|11740.67|11742.74|11742.74|11740.67|11740.67|0
1628235160000|2021-08-06 07:32:40|11737.5|11737.5|11737.02|11737.02|11737.5|11737.5|11737.02|11737.02|0
1628235190000|2021-08-06 07:33:10|11737.99|11737.99|11737.99|11737.99|11737.99|11737.99|11737.99|11737.99|0
1628235220000|2021-08-06 07:33:40|11736.53|11736.53|11733.16|11733.16|11736.53|11736.53|11733.16|11733.16|0
1628235260000|2021-08-06 07:34:20|11732.43|11732.43|11732.43|11732.43|11732.43|11732.43|11732.43|11732.43|0
1628235290000|2021-08-06 07:34:50|11730.21|11730.21|11728.3|11728.3|11730.21|11730.21|11728.3|11728.3|0
1628235300000|2021-08-06 07:35:00|11727.18|11727.18|11727.18|11727.18|11727.18|11727.18|11726.46|11726.46|0
1628235330000|2021-08-06 07:35:30|11726.69|11726.69|11726.69|11726.69|11726.69|11726.69|11726.69|11726.69|0
1628235360000|2021-08-06 07:36:00|11727.42|11727.42|11727.42|11727.42|11727.42|11727.42|11727.42|11727.42|0
1628235440000|2021-08-06 07:37:20|11728.14|11728.14|11728.14|11728.14|11728.14|11728.14|11728.14|11728.14|0
1628235460000|2021-08-06 07:37:40|11731.3|11731.3|11732.57|11732.57|11732.57|11732.57|11731.3|11731.3|0
1628235490000|2021-08-06 07:38:10|11727.81|11727.81|11727.81|11727.81|11727.81|11727.81|11727.81|11727.81|0
1628235510000|2021-08-06 07:38:30|11728.29|11728.29|11728.14|11728.14|11729.26|11729.26|11728.14|11728.14|0
1628235520000|2021-08-06 07:38:40|11727.51|11727.51|11727.51|11727.51|11727.51|11727.51|11727.51|11727.51|0
1628235570000|2021-08-06 07:39:30|11728.97|11728.97|11728.97|11728.97|11728.97|11728.97|11728.97|11728.97|0
1628235580000|2021-08-06 07:39:40|11728.24|11728.24|11728.24|11728.24|11728.24|11728.24|11728.24|11728.24|0
1628235590000|2021-08-06 07:39:50|11727.76|11727.76|11727.28|11727.28|11727.76|11727.76|11727.28|11727.28|0
1628235600000|2021-08-06 07:40:00|11725.82|11725.82|11725.82|11725.82|11725.82|11725.82|11725.82|11725.82|0
1628235610000|2021-08-06 07:40:10|11727.28|11727.28|11727.28|11727.28|11727.28|11727.28|11727.28|11727.28|0
1628235670000|2021-08-06 07:41:10|11728.86|11728.86|11728.86|11728.86|11728.86|11728.86|11728.86|11728.86|0
1628235690000|2021-08-06 07:41:30|11728.13|11728.13|11728.13|11728.13|11728.13|11728.13|11728.13|11728.13|0
1628235700000|2021-08-06 07:41:40|11727.42|11727.42|11727.42|11727.42|11727.42|11727.42|11727.42|11727.42|0
1628235710000|2021-08-06 07:41:50|11725.83|11725.83|11725.83|11725.83|11725.83|11725.83|11725.83|11725.83|0
1628235730000|2021-08-06 07:42:10|11722.66|11722.66|11721.07|11721.07|11722.66|11722.66|11721.07|11721.07|0
1628235740000|2021-08-06 07:42:20|11720.34|11720.34|11720.34|11720.34|11720.34|11720.34|11720.34|11720.34|0
1628235750000|2021-08-06 07:42:30|11719.62|11719.62|11719.14|11719.14|11719.62|11719.62|11719.14|11719.14|0
1628235770000|2021-08-06 07:42:50|11718.66|11718.66|11718.66|11718.66|11718.66|11718.66|11718.66|11718.66|0
1628235800000|2021-08-06 07:43:20|11717.55|11717.55|11717.55|11717.55|11717.55|11717.55|11717.55|11717.55|0
1628235820000|2021-08-06 07:43:40|11716.82|11716.82|11717.92|11717.92|11718.4|11718.4|11716.82|11716.82|0
1628235830000|2021-08-06 07:43:50|11718.65|11718.65|11718.65|11718.65|11720.11|11720.11|11718.65|11718.65|0
1628235840000|2021-08-06 07:44:00|11723.41|11723.41|11724.14|11724.14|11724.14|11724.14|11723.41|11723.41|0
1628235850000|2021-08-06 07:44:10|11722.55|11722.55|11722.55|11722.55|11722.55|11722.55|11722.55|11722.55|0
1628235890000|2021-08-06 07:44:50|11721.82|11721.82|11721.82|11721.82|11721.82|11721.82|11721.82|11721.82|0
1628235900000|2021-08-06 07:45:00|11719.97|11719.97|11719.97|11719.97|11719.97|11719.97|11719.97|11719.97|0
1628235930000|2021-08-06 07:45:30|11719.24|11719.24|11719.24|11719.24|11719.24|11719.24|11719.24|11719.24|0
1628235940000|2021-08-06 07:45:40|11719.97|11719.97|11719.97|11719.97|11719.97|11719.97|11719.97|11719.97|0
1628235950000|2021-08-06 07:45:50|11720.7|11720.7|11720.7|11720.7|11720.7|11720.7|11720.7|11720.7|0
1628235960000|2021-08-06 07:46:00|11715.94|11715.94|11715.94|11715.94|11715.94|11715.94|11715.94|11715.94|0
1628235970000|2021-08-06 07:46:10|11716.67|11716.67|11717.4|11717.4|11717.4|11717.4|11716.67|11716.67|0
1628236000000|2021-08-06 07:46:40|11720.57|11720.57|11721.06|11721.06|11721.06|11721.06|11720.57|11720.57|0
1628236020000|2021-08-06 07:47:00|11722.02|11722.02|11728.21|11728.21|11728.21|11728.21|11722.02|11722.02|0
1628236030000|2021-08-06 07:47:10|11734.55|11734.55|11737.92|11737.92|11737.92|11737.92|11734.55|11734.55|0
1628236040000|2021-08-06 07:47:20|11736.33|11736.33|11736.33|11736.33|11736.33|11736.33|11736.33|11736.33|0
1628236050000|2021-08-06 07:47:30|11736.81|11736.81|11736.81|11736.81|11736.81|11736.81|11736.81|11736.81|0
1628236060000|2021-08-06 07:47:40|11735.23|11735.23|11735.23|11735.23|11735.23|11735.23|11735.23|11735.23|0
1628236110000|2021-08-06 07:48:30|11730.47|11730.47|11730.47|11730.47|11730.47|11730.47|11730.47|11730.47|0
1628236130000|2021-08-06 07:48:50|11731.2|11731.2|11734.12|11734.12|11734.12|11734.12|11731.2|11731.2|0
1628236160000|2021-08-06 07:49:20|11732.66|11732.66|11733.39|11733.39|11733.39|11733.39|11732.66|11732.66|0
1628236200000|2021-08-06 07:50:00|11733.87|11733.87|11730.7|11730.7|11733.87|11733.87|11730.7|11730.7|0
1628236210000|2021-08-06 07:50:10|11730.21|11730.21|11730.21|11730.21|11730.21|11730.21|11730.21|11730.21|0
1628236220000|2021-08-06 07:50:20|11731.8|11731.8|11733.39|11733.39|11733.39|11733.39|11731.8|11731.8|0
1628236240000|2021-08-06 07:50:40|11734.35|11734.35|11734.35|11734.35|11734.35|11734.35|11734.35|11734.35|0
1628236250000|2021-08-06 07:50:50|11735.94|11735.94|11737.52|11737.52|11737.52|11737.52|11735.94|11735.94|0
1628236290000|2021-08-06 07:51:30|11742.28|11742.28|11740.7|11740.7|11742.28|11742.28|11740.7|11740.7|0
1628236330000|2021-08-06 07:52:10|11739.11|11739.11|11739.11|11739.11|11739.11|11739.11|11739.11|11739.11|0
1628236390000|2021-08-06 07:53:10|11738.38|11738.38|11738.38|11738.38|11738.38|11738.38|11738.38|11738.38|0
1628236440000|2021-08-06 07:54:00|11741.55|11741.55|11741.55|11741.55|11741.55|11741.55|11741.55|11741.55|0
1628236450000|2021-08-06 07:54:10|11742.27|11742.27|11743.46|11743.46|11743.46|11743.46|11742.27|11742.27|0
1628236480000|2021-08-06 07:54:40|11742.98|11742.98|11742.98|11742.98|11742.98|11742.98|11742.98|11742.98|0
1628236490000|2021-08-06 07:54:50|11741.4|11741.4|11741.4|11741.4|11741.4|11741.4|11741.4|11741.4|0
1628236510000|2021-08-06 07:55:10|11744.57|11744.57|11744.57|11744.57|11744.57|11744.57|11744.57|11744.57|0
1628236520000|2021-08-06 07:55:20|11742.98|11742.98|11742.98|11742.98|11742.98|11742.98|11742.98|11742.98|0
1628236530000|2021-08-06 07:55:30|11742.25|11742.25|11742.25|11742.25|11742.25|11742.25|11742.25|11742.25|0
1628236540000|2021-08-06 07:55:40|11742.74|11742.74|11742.74|11742.74|11742.74|11742.74|11742.74|11742.74|0
1628236580000|2021-08-06 07:56:20|11745.91|11745.91|11746.62|11746.62|11746.62|11746.62|11745.91|11745.91|0
1628236590000|2021-08-06 07:56:30|11747.11|11747.11|11750.99|11750.99|11750.99|11750.99|11747.11|11747.11|0
1628236610000|2021-08-06 07:56:50|11752.58|11752.58|11752.58|11752.58|11752.58|11752.58|11752.58|11752.58|0
1628236620000|2021-08-06 07:57:00|11753.31|11753.31|11753.31|11753.31|11753.31|11753.31|11753.31|11753.31|0
1628236660000|2021-08-06 07:57:40|11750.14|11750.14|11750.14|11750.14|11750.14|11750.14|11750.14|11750.14|0
1628236690000|2021-08-06 07:58:10|11752.38|11752.38|11752.38|11752.38|11752.38|11752.38|11752.38|11752.38|0
1628236710000|2021-08-06 07:58:30|11758.72|11758.72|11761.03|11761.03|11761.03|11761.03|11758.72|11758.72|0
1628236720000|2021-08-06 07:58:40|11756.27|11756.27|11761.03|11761.03|11761.03|11761.03|11756.27|11756.27|0
1628236740000|2021-08-06 07:59:00|11762.61|11762.61|11764.91|11764.91|11764.91|11764.91|11762.61|11762.61|0
1628236800000|2021-08-06 08:00:00|11764.2|11764.2|11764.21|11764.21|11764.21|11764.21|11763.48|11763.48|0
1628236820000|2021-08-06 08:00:20|11762.78|11762.78|11762.78|11762.78|11762.78|11762.78|11762.78|11762.78|0
1628236830000|2021-08-06 08:00:30|11763.51|11763.51|11762.79|11762.79|11763.51|11763.51|11762.79|11762.79|0
1628236840000|2021-08-06 08:00:40|11762.31|11762.31|11758.66|11758.66|11762.31|11762.31|11758.66|11758.66|0
1628236850000|2021-08-06 08:00:50|11757.07|11757.07|11757.55|11757.55|11757.55|11757.55|11757.07|11757.07|0
1628236860000|2021-08-06 08:01:00|11759.14|11759.14|11759.14|11759.14|11759.14|11759.14|11759.14|11759.14|0
1628236870000|2021-08-06 08:01:10|11757.55|11757.55|11757.55|11757.55|11757.55|11757.55|11757.55|11757.55|0
1628236880000|2021-08-06 08:01:20|11757.07|11757.07|11753.9|11753.9|11757.07|11757.07|11753.9|11753.9|0
1628236900000|2021-08-06 08:01:40|11752.44|11752.44|11752.44|11752.44|11752.44|11752.44|11752.44|11752.44|0
1628236960000|2021-08-06 08:02:40|11753.17|11753.17|11753.17|11753.17|11753.17|11753.17|11753.17|11753.17|0
1628236990000|2021-08-06 08:03:10|11752.69|11752.69|11752.69|11752.69|11752.69|11752.69|11752.69|11752.69|0
1628237010000|2021-08-06 08:03:30|11747.93|11747.93|11747.93|11747.93|11747.93|11747.93|11747.93|11747.93|0
1628237030000|2021-08-06 08:03:50|11747.2|11747.2|11747.2|11747.2|11747.2|11747.2|11747.2|11747.2|0
1628237120000|2021-08-06 08:05:20|11751.96|11751.96|11751.96|11751.96|11751.96|11751.96|11751.96|11751.96|0
1628237130000|2021-08-06 08:05:30|11751.48|11751.48|11751.48|11751.48|11751.48|11751.48|11751.48|11751.48|0
1628237180000|2021-08-06 08:06:20|11750.36|11750.36|11750.84|11750.84|11750.84|11750.84|11750.36|11750.36|0
1628237190000|2021-08-06 08:06:30|11751.57|11751.57|11754.74|11754.74|11754.74|11754.74|11751.57|11751.57|0
1628237210000|2021-08-06 08:06:50|11756.33|11756.33|11756.33|11756.33|11756.33|11756.33|11756.33|11756.33|0
1628237240000|2021-08-06 08:07:20|11754.74|11754.74|11754.74|11754.74|11754.74|11754.74|11754.74|11754.74|0
1628237260000|2021-08-06 08:07:40|11756.33|11756.33|11756.33|11756.33|11756.33|11756.33|11756.33|11756.33|0
1628237270000|2021-08-06 08:07:50|11757.91|11757.91|11757.91|11757.91|11757.91|11757.91|11757.91|11757.91|0
1628237320000|2021-08-06 08:08:40|11759.09|11759.09|11759.09|11759.09|11759.09|11759.09|11759.09|11759.09|0
1628237380000|2021-08-06 08:09:40|11758.36|11758.36|11758.36|11758.36|11758.36|11758.36|11758.36|11758.36|0
1628237400000|2021-08-06 08:10:00|11759.33|11759.33|11758.85|11758.85|11759.33|11759.33|11758.85|11758.85|0
1628237440000|2021-08-06 08:10:40|11757.26|11757.26|11755.67|11755.67|11757.26|11757.26|11755.67|11755.67|0
1628237460000|2021-08-06 08:11:00|11754.96|11754.96|11754.96|11754.96|11754.96|11754.96|11754.96|11754.96|0
1628237470000|2021-08-06 08:11:10|11754.24|11754.24|11754.24|11754.24|11754.24|11754.24|11754.24|11754.24|0
1628237490000|2021-08-06 08:11:30|11753.51|11753.51|11753.51|11753.51|11753.51|11753.51|11753.51|11753.51|0
1628237510000|2021-08-06 08:11:50|11753.03|11753.03|11753.03|11753.03|11753.03|11753.03|11753.03|11753.03|0
1628237590000|2021-08-06 08:13:10|11753.76|11753.76|11752.18|11752.18|11753.76|11753.76|11752.18|11752.18|0
1628237600000|2021-08-06 08:13:20|11753.76|11753.76|11753.76|11753.76|11753.76|11753.76|11753.76|11753.76|0
1628237630000|2021-08-06 08:13:50|11753.03|11753.03|11754.62|11754.62|11754.62|11754.62|11753.03|11753.03|0
1628237640000|2021-08-06 08:14:00|11757.79|11757.79|11757.79|11757.79|11757.79|11757.79|11757.79|11757.79|0
1628237680000|2021-08-06 08:14:40|11760.96|11760.96|11760.96|11760.96|11760.96|11760.96|11760.96|11760.96|0
1628237700000|2021-08-06 08:15:00|11762.55|11762.55|11764.15|11764.15|11764.15|11764.15|11762.55|11762.55|0
1628237770000|2021-08-06 08:16:10|11760.98|11760.98|11760.98|11760.98|11760.98|11760.98|11760.98|11760.98|0
1628237780000|2021-08-06 08:16:20|11760.5|11760.5|11761.46|11761.46|11761.46|11761.46|11760.5|11760.5|0
1628237790000|2021-08-06 08:16:30|11761.94|11761.94|11761.94|11761.94|11761.94|11761.94|11761.94|11761.94|0
1628237810000|2021-08-06 08:16:50|11762.43|11762.43|11761.94|11761.94|11762.43|11762.43|11761.94|11761.94|0
1628237920000|2021-08-06 08:18:40|11761.46|11761.46|11760.5|11760.5|11761.46|11761.46|11760.5|11760.5|0
1628237980000|2021-08-06 08:19:40|11757.33|11757.33|11757.33|11757.33|11757.33|11757.33|11757.33|11757.33|0
1628237990000|2021-08-06 08:19:50|11756.84|11756.84|11755.99|11755.99|11756.84|11756.84|11755.26|11755.26|0
1628238010000|2021-08-06 08:20:10|11756.95|11756.95|11757.92|11757.92|11757.92|11757.92|11756.95|11756.95|0
1628238090000|2021-08-06 08:21:30|11757.43|11757.43|11756.95|11756.95|11757.43|11757.43|11756.95|11756.95|0
1628238110000|2021-08-06 08:21:50|11757.43|11757.43|11757.43|11757.43|11757.43|11757.43|11757.43|11757.43|0
1628238200000|2021-08-06 08:23:20|11756.31|11756.31|11756.31|11756.31|11756.31|11756.31|11756.31|11756.31|0
1628238260000|2021-08-06 08:24:20|11759.48|11759.48|11759.48|11759.48|11759.48|11759.48|11759.48|11759.48|0
1628238270000|2021-08-06 08:24:30|11760.45|11760.45|11765.21|11765.21|11765.21|11765.21|11760.45|11760.45|0
1628238330000|2021-08-06 08:25:30|11763.62|11763.62|11762.03|11762.03|11763.62|11763.62|11762.03|11762.03|0
1628238370000|2021-08-06 08:26:10|11762.52|11762.52|11762.52|11762.52|11762.52|11762.52|11762.52|11762.52|0
1628238380000|2021-08-06 08:26:20|11762.03|11762.03|11762.03|11762.03|11762.03|11762.03|11762.03|11762.03|0
1628238390000|2021-08-06 08:26:30|11758.86|11758.86|11758.86|11758.86|11758.86|11758.86|11758.86|11758.86|0
1628238400000|2021-08-06 08:26:40|11760.05|11760.05|11760.05|11760.05|11760.05|11760.05|11760.05|11760.05|0
1628238420000|2021-08-06 08:27:00|11759.08|11759.08|11761.54|11761.54|11761.54|11761.54|11757.63|11757.63|0
1628238430000|2021-08-06 08:27:10|11762.13|11762.13|11762.13|11762.13|11762.13|11762.13|11762.13|11762.13|0
1628238490000|2021-08-06 08:28:10|11761.16|11761.16|11761.16|11761.16|11761.16|11761.16|11761.16|11761.16|0
1628238500000|2021-08-06 08:28:20|11761.65|11761.65|11761.65|11761.65|11761.65|11761.65|11761.65|11761.65|0
1628238510000|2021-08-06 08:28:30|11763.1|11763.1|11763.1|11763.1|11763.1|11763.1|11763.1|11763.1|0
1628238590000|2021-08-06 08:29:50|11759.93|11759.93|11759.93|11759.93|11759.93|11759.93|11759.93|11759.93|0
1628238620000|2021-08-06 08:30:20|11761.12|11761.12|11761.12|11761.12|11761.12|11761.12|11761.12|11761.12|0
1628238720000|2021-08-06 08:32:00|11760.63|11760.63|11760.63|11760.63|11760.63|11760.63|11760.63|11760.63|0
1628238740000|2021-08-06 08:32:20|11761.12|11761.12|11761.12|11761.12|11761.6|11761.6|11761.12|11761.12|0
1628238840000|2021-08-06 08:34:00|11761.84|11761.84|11761.12|11761.12|11761.84|11761.84|11761.12|11761.12|0
1628238860000|2021-08-06 08:34:20|11760.63|11760.63|11760.63|11760.63|11760.63|11760.63|11760.63|11760.63|0
1628238880000|2021-08-06 08:34:40|11761.22|11761.22|11761.22|11761.22|11761.22|11761.22|11761.22|11761.22|0
1628238890000|2021-08-06 08:34:50|11756.47|11756.47|11756.47|11756.47|11756.47|11756.47|11756.47|11756.47|0
1628238910000|2021-08-06 08:35:10|11759.64|11759.64|11759.64|11759.64|11759.64|11759.64|11759.64|11759.64|0
1628238950000|2021-08-06 08:35:50|11758.91|11758.91|11758.91|11758.91|11758.91|11758.91|11758.91|11758.91|0
1628238960000|2021-08-06 08:36:00|11758.18|11758.18|11758.18|11758.18|11758.18|11758.18|11758.18|11758.18|0
1628238990000|2021-08-06 08:36:30|11757.7|11757.7|11757.7|11757.7|11757.7|11757.7|11757.7|11757.7|0
1628239020000|2021-08-06 08:37:00|11757.11|11757.11|11757.7|11757.7|11757.7|11757.7|11757.11|11757.11|0
1628239080000|2021-08-06 08:38:00|11756.97|11756.97|11758.55|11758.55|11758.55|11758.55|11756.97|11756.97|0
1628239090000|2021-08-06 08:38:10|11759.27|11759.27|11759.27|11759.27|11759.27|11759.27|11759.27|11759.27|0
1628239110000|2021-08-06 08:38:30|11758.68|11758.68|11758.68|11758.68|11758.68|11758.68|11758.68|11758.68|0
1628239200000|2021-08-06 08:40:00|11760.26|11760.26|11762.81|11762.81|11762.81|11762.81|11760.26|11760.26|0
1628239230000|2021-08-06 08:40:30|11763.54|11763.54|11763.54|11763.54|11763.54|11763.54|11763.54|11763.54|0
1628239310000|2021-08-06 08:41:50|11760.37|11760.37|11760.37|11760.37|11760.37|11760.37|11760.37|11760.37|0
1628239380000|2021-08-06 08:43:00|11761.83|11761.83|11761.83|11761.83|11761.83|11761.83|11761.83|11761.83|0
1628239390000|2021-08-06 08:43:10|11762.95|11762.95|11762.95|11762.95|11762.95|11762.95|11762.95|11762.95|0
1628239420000|2021-08-06 08:43:40|11763.68|11763.68|11762.95|11762.95|11763.68|11763.68|11762.95|11762.95|0
1628239430000|2021-08-06 08:43:50|11761.37|11761.37|11761.37|11761.37|11761.37|11761.37|11761.37|11761.37|0
1628239460000|2021-08-06 08:44:20|11762.95|11762.95|11762.95|11762.95|11762.95|11762.95|11762.95|11762.95|0
1628239530000|2021-08-06 08:45:30|11763.68|11763.68|11763.68|11763.68|11763.68|11763.68|11763.68|11763.68|0
1628239590000|2021-08-06 08:46:30|11759.41|11759.41|11759.89|11759.89|11759.89|11759.89|11759.41|11759.41|0
1628239640000|2021-08-06 08:47:20|11763.06|11763.06|11763.06|11763.06|11763.06|11763.06|11763.06|11763.06|0
1628239670000|2021-08-06 08:47:50|11761.63|11761.63|11761.15|11761.15|11761.63|11761.63|11761.15|11761.15|0
1628239680000|2021-08-06 08:48:00|11760.03|11760.03|11759.31|11759.31|11760.03|11760.03|11759.31|11759.31|0
1628239700000|2021-08-06 08:48:20|11757.88|11757.88|11757.88|11757.88|11757.88|11757.88|11757.88|11757.88|0
1628239720000|2021-08-06 08:48:40|11757.4|11757.4|11757.4|11757.4|11757.4|11757.4|11757.4|11757.4|0
1628239760000|2021-08-06 08:49:20|11756.67|11756.67|11756.67|11756.67|11756.67|11756.67|11756.67|11756.67|0
1628239810000|2021-08-06 08:50:10|11757.4|11757.4|11757.4|11757.4|11757.4|11757.4|11757.4|11757.4|0
1628239840000|2021-08-06 08:50:40|11755.81|11755.81|11755.81|11755.81|11755.81|11755.81|11755.81|11755.81|0
1628239850000|2021-08-06 08:50:50|11754.22|11754.22|11754.22|11754.22|11754.22|11754.22|11754.22|11754.22|0
1628239930000|2021-08-06 08:52:10|11753.74|11753.74|11753.74|11753.74|11753.74|11753.74|11753.74|11753.74|0
1628239940000|2021-08-06 08:52:20|11753.26|11753.26|11753.26|11753.26|11753.26|11753.26|11753.26|11753.26|0
1628239950000|2021-08-06 08:52:30|11752.53|11752.53|11752.53|11752.53|11752.53|11752.53|11752.53|11752.53|0
1628239970000|2021-08-06 08:52:50|11752.05|11752.05|11752.05|11752.05|11752.05|11752.05|11752.05|11752.05|0
1628240030000|2021-08-06 08:53:50|11751.57|11751.57|11751.57|11751.57|11751.57|11751.57|11751.57|11751.57|0
1628240040000|2021-08-06 08:54:00|11752.05|11752.05|11752.05|11752.05|11752.05|11752.05|11752.05|11752.05|0
1628240110000|2021-08-06 08:55:10|11753.63|11753.63|11753.63|11753.63|11753.63|11753.63|11753.63|11753.63|0
1628240150000|2021-08-06 08:55:50|11754.12|11754.12|11754.12|11754.12|11754.12|11754.12|11754.12|11754.12|0
1628240170000|2021-08-06 08:56:10|11753.63|11753.63|11753.63|11753.63|11753.63|11753.63|11753.63|11753.63|0
1628240180000|2021-08-06 08:56:20|11750.46|11750.46|11750.46|11750.46|11750.46|11750.46|11750.46|11750.46|0
1628240190000|2021-08-06 08:56:30|11748.88|11748.88|11748.88|11748.88|11748.88|11748.88|11748.88|11748.88|0
1628240200000|2021-08-06 08:56:40|11750.46|11750.46|11750.46|11750.46|11750.46|11750.46|11750.46|11750.46|0
1628240250000|2021-08-06 08:57:30|11749.98|11749.98|11749.98|11749.98|11749.98|11749.98|11749.98|11749.98|0
1628240260000|2021-08-06 08:57:40|11749.5|11749.5|11749.5|11749.5|11749.5|11749.5|11749.5|11749.5|0
1628240270000|2021-08-06 08:57:50|11748.77|11748.77|11748.77|11748.77|11748.77|11748.77|11748.77|11748.77|0
1628240340000|2021-08-06 08:59:00|11749|11749|11749|11749|11749|11749|11749|11749|0
1628240350000|2021-08-06 08:59:10|11748.52|11748.52|11751.55|11751.55|11751.55|11751.55|11748.52|11748.52|0
1628240390000|2021-08-06 08:59:50|11754.73|11754.73|11754.73|11754.73|11754.73|11754.73|11754.73|11754.73|0
1628240400000|2021-08-06 09:00:00|11754.09|11754.09|11753.85|11753.85|11754.58|11754.58|11753.85|11753.85|0
1628240430000|2021-08-06 09:00:30|11754.97|11754.97|11754.97|11754.97|11754.97|11754.97|11754.97|11754.97|0
1628240490000|2021-08-06 09:01:30|11756.41|11756.41|11761.79|11761.79|11761.79|11761.79|11756.41|11756.41|0
1628240500000|2021-08-06 09:01:40|11763.37|11763.37|11763.37|11763.37|11763.37|11763.37|11763.37|11763.37|0
1628240510000|2021-08-06 09:01:50|11762.89|11762.89|11762.41|11762.41|11762.89|11762.89|11762.41|11762.41|0
1628240530000|2021-08-06 09:02:10|11763.14|11763.14|11763.14|11763.14|11763.14|11763.14|11763.14|11763.14|0
1628240540000|2021-08-06 09:02:20|11764.72|11764.72|11764.72|11764.72|11764.72|11764.72|11764.72|11764.72|0
1628240610000|2021-08-06 09:03:30|11765.2|11765.2|11765.2|11765.2|11765.2|11765.2|11765.2|11765.2|0
1628240640000|2021-08-06 09:04:00|11765.93|11765.93|11765.93|11765.93|11765.93|11765.93|11765.2|11765.2|0
1628240660000|2021-08-06 09:04:20|11767.52|11767.52|11769.76|11769.76|11772.93|11772.93|11767.52|11767.52|0
1628240680000|2021-08-06 09:04:40|11771.35|11771.35|11772.08|11772.08|11772.08|11772.08|11771.35|11771.35|0
1628240690000|2021-08-06 09:04:50|11773.04|11773.04|11773.04|11773.04|11773.04|11773.04|11773.04|11773.04|0
1628240700000|2021-08-06 09:05:00|11772.31|11772.31|11771.05|11771.05|11772.31|11772.31|11771.05|11771.05|0
1628240720000|2021-08-06 09:05:20|11770.57|11770.57|11770.57|11770.57|11770.57|11770.57|11770.57|11770.57|0
1628240740000|2021-08-06 09:05:40|11769.84|11769.84|11769.84|11769.84|11769.84|11769.84|11769.84|11769.84|0
1628240760000|2021-08-06 09:06:00|11769.35|11769.35|11764.6|11764.6|11769.35|11769.35|11764.6|11764.6|0
1628240770000|2021-08-06 09:06:10|11765.08|11765.08|11764.44|11764.44|11765.56|11765.56|11764.44|11764.44|0
1628240790000|2021-08-06 09:06:30|11763.71|11763.71|11766.88|11766.88|11766.88|11766.88|11763.71|11763.71|0
1628240810000|2021-08-06 09:06:50|11765.76|11765.76|11765.76|11765.76|11765.76|11765.76|11765.76|11765.76|0
1628240870000|2021-08-06 09:07:50|11766.49|11766.49|11766.49|11766.49|11766.49|11766.49|11766.49|11766.49|0
1628240880000|2021-08-06 09:08:00|11764.9|11764.9|11765.69|11765.69|11766.17|11766.17|11764.9|11764.9|0
1628240910000|2021-08-06 09:08:30|11765.05|11765.05|11765.05|11765.05|11765.05|11765.05|11765.05|11765.05|0
1628240950000|2021-08-06 09:09:10|11764.32|11764.32|11764.32|11764.32|11764.32|11764.32|11764.32|11764.32|0
1628240980000|2021-08-06 09:09:40|11762.89|11762.89|11762.18|11762.18|11762.89|11762.89|11762.18|11762.18|0
1628241000000|2021-08-06 09:10:00|11761.45|11761.45|11761.45|11761.45|11761.45|11761.45|11761.45|11761.45|0
1628241010000|2021-08-06 09:10:10|11760.97|11760.97|11760.24|11760.24|11760.97|11760.97|11760.24|11760.24|0
1628241060000|2021-08-06 09:11:00|11760.97|11760.97|11759.52|11759.52|11760.97|11760.97|11759.52|11759.52|0
1628241070000|2021-08-06 09:11:10|11756.35|11756.35|11755.23|11755.23|11756.35|11756.35|11755.23|11755.23|0
1628241090000|2021-08-06 09:11:30|11754.11|11754.11|11754.11|11754.11|11754.11|11754.11|11754.11|11754.11|0
1628241170000|2021-08-06 09:12:50|11753.62|11753.62|11753.62|11753.62|11753.62|11753.62|11753.62|11753.62|0
1628241210000|2021-08-06 09:13:30|11748.87|11748.87|11748.87|11748.87|11748.87|11748.87|11748.87|11748.87|0
1628241280000|2021-08-06 09:14:40|11750.45|11750.45|11750.45|11750.45|11750.45|11750.45|11750.45|11750.45|0
1628241300000|2021-08-06 09:15:00|11749.97|11749.97|11747.65|11747.65|11749.97|11749.97|11747.65|11747.65|0
1628241340000|2021-08-06 09:15:40|11744.48|11744.48|11744.48|11744.48|11744.48|11744.48|11744.48|11744.48|0
1628241350000|2021-08-06 09:15:50|11743.36|11743.36|11743.36|11743.36|11743.36|11743.36|11743.36|11743.36|0
1628241380000|2021-08-06 09:16:20|11746.53|11746.53|11746.53|11746.53|11746.53|11746.53|11746.53|11746.53|0
1628241390000|2021-08-06 09:16:30|11745.09|11745.09|11745.09|11745.09|11745.09|11745.09|11745.09|11745.09|0
1628241440000|2021-08-06 09:17:20|11743.5|11743.5|11743.5|11743.5|11743.5|11743.5|11743.5|11743.5|0
1628241480000|2021-08-06 09:18:00|11741.91|11741.91|11741.91|11741.91|11741.91|11741.91|11741.91|11741.91|0
1628241490000|2021-08-06 09:18:10|11741.43|11741.43|11742.55|11742.55|11742.55|11742.55|11741.43|11741.43|0
1628241620000|2021-08-06 09:20:20|11740.97|11740.97|11740.97|11740.97|11740.97|11740.97|11740.97|11740.97|0
1628241710000|2021-08-06 09:21:50|11740.48|11740.48|11740.48|11740.48|11740.48|11740.48|11740.48|11740.48|0
1628241830000|2021-08-06 09:23:50|11740|11740|11740|11740|11740|11740|11740|11740|0
1628241850000|2021-08-06 09:24:10|11740.97|11740.97|11741.45|11741.45|11741.45|11741.45|11740.97|11740.97|0
1628241860000|2021-08-06 09:24:20|11740.72|11740.72|11740.72|11740.72|11740.72|11740.72|11740.72|11740.72|0
1628241890000|2021-08-06 09:24:50|11740.24|11740.24|11740.24|11740.24|11740.24|11740.24|11740.24|11740.24|0
1628241910000|2021-08-06 09:25:10|11739.76|11739.76|11739.27|11739.27|11739.76|11739.76|11739.27|11739.27|0
1628241920000|2021-08-06 09:25:20|11737.69|11737.69|11737.69|11737.69|11737.69|11737.69|11737.69|11737.69|0
1628241950000|2021-08-06 09:25:50|11738.42|11738.42|11738.42|11738.42|11738.42|11738.42|11738.42|11738.42|0
1628241960000|2021-08-06 09:26:00|11737.93|11737.93|11737.93|11737.93|11737.93|11737.93|11737.93|11737.93|0
1628241970000|2021-08-06 09:26:10|11736.35|11736.35|11737.47|11737.47|11737.47|11737.47|11736.35|11736.35|0
1628241980000|2021-08-06 09:26:20|11740.64|11740.64|11740.64|11740.64|11740.64|11740.64|11740.64|11740.64|0
1628241990000|2021-08-06 09:26:30|11741.37|11741.37|11741.37|11741.37|11741.37|11741.37|11741.37|11741.37|0
1628242030000|2021-08-06 09:27:10|11740.89|11740.89|11740.89|11740.89|11740.89|11740.89|11740.89|11740.89|0
1628242080000|2021-08-06 09:28:00|11741.37|11741.37|11741.37|11741.37|11741.37|11741.37|11741.37|11741.37|0
1628242090000|2021-08-06 09:28:10|11742.49|11742.49|11742.49|11742.49|11742.49|11742.49|11742.49|11742.49|0
1628242120000|2021-08-06 09:28:40|11743.22|11743.22|11744.68|11744.68|11744.68|11744.68|11743.22|11743.22|0
1628242170000|2021-08-06 09:29:30|11745.31|11745.31|11745.31|11745.31|11745.31|11745.31|11745.31|11745.31|0
1628242180000|2021-08-06 09:29:40|11743.73|11743.73|11743.73|11743.73|11743.73|11743.73|11743.73|11743.73|0
1628242210000|2021-08-06 09:30:10|11744.21|11744.21|11744.21|11744.21|11744.21|11744.21|11744.21|11744.21|0
1628242270000|2021-08-06 09:31:10|11742.14|11742.14|11743.73|11743.73|11743.73|11743.73|11742.14|11742.14|0
1628242290000|2021-08-06 09:31:30|11742.14|11742.14|11742.14|11742.14|11742.14|11742.14|11742.14|11742.14|0
1628242330000|2021-08-06 09:32:10|11741.66|11741.66|11740.69|11740.69|11741.66|11741.66|11740.69|11740.69|0
1628242360000|2021-08-06 09:32:40|11739.11|11739.11|11739.11|11739.11|11739.11|11739.11|11739.11|11739.11|0
1628242370000|2021-08-06 09:32:50|11742.28|11742.28|11745.45|11745.45|11745.45|11745.45|11742.28|11742.28|0
1628242390000|2021-08-06 09:33:10|11746.57|11746.57|11746.57|11746.57|11746.57|11746.57|11746.57|11746.57|0
1628242430000|2021-08-06 09:33:50|11747.3|11747.3|11747.3|11747.3|11747.3|11747.3|11747.3|11747.3|0
1628242450000|2021-08-06 09:34:10|11746.34|11746.34|11746.34|11746.34|11746.34|11746.34|11746.34|11746.34|0
1628242460000|2021-08-06 09:34:20|11746.82|11746.82|11747.93|11747.93|11747.93|11747.93|11746.34|11746.34|0
1628242500000|2021-08-06 09:35:00|11747.2|11747.2|11746.47|11746.47|11747.2|11747.2|11746.47|11746.47|0
1628242560000|2021-08-06 09:36:00|11745.98|11745.98|11745.98|11745.98|11745.98|11745.98|11745.98|11745.98|0
1628242570000|2021-08-06 09:36:10|11742.81|11742.81|11742.81|11742.81|11742.81|11742.81|11742.81|11742.81|0
1628242600000|2021-08-06 09:36:40|11743.29|11743.29|11743.29|11743.29|11743.29|11743.29|11743.29|11743.29|0
1628242610000|2021-08-06 09:36:50|11742.81|11742.81|11742.81|11742.81|11742.81|11742.81|11742.81|11742.81|0
1628242730000|2021-08-06 09:38:50|11741.23|11741.23|11741.23|11741.23|11741.23|11741.23|11741.23|11741.23|0
1628242780000|2021-08-06 09:39:40|11740.74|11740.74|11740.26|11740.26|11740.74|11740.74|11740.26|11740.26|0
1628242790000|2021-08-06 09:39:50|11737.09|11737.09|11735.5|11735.5|11737.09|11737.09|11735.5|11735.5|0
1628242800000|2021-08-06 09:40:00|11737.09|11737.09|11738.68|11738.68|11738.68|11738.68|11737.09|11737.09|0
1628242850000|2021-08-06 09:40:50|11737.09|11737.09|11737.09|11737.09|11737.09|11737.09|11737.09|11737.09|0
1628242920000|2021-08-06 09:42:00|11736.61|11736.61|11736.61|11736.61|11736.61|11736.61|11736.61|11736.61|0
1628242980000|2021-08-06 09:43:00|11737.09|11737.09|11737.09|11737.09|11737.09|11737.09|11737.09|11737.09|0
1628243010000|2021-08-06 09:43:30|11736.36|11736.36|11736.36|11736.36|11736.36|11736.36|11736.36|11736.36|0
1628243040000|2021-08-06 09:44:00|11731.6|11731.6|11731.6|11731.6|11731.6|11731.6|11731.6|11731.6|0
1628243100000|2021-08-06 09:45:00|11729.36|11729.36|11728.63|11728.63|11729.36|11729.36|11728.63|11728.63|0
1628243130000|2021-08-06 09:45:30|11727.51|11727.51|11727.51|11727.51|11727.51|11727.51|11727.51|11727.51|0
1628243160000|2021-08-06 09:46:00|11728.24|11728.24|11728.72|11728.72|11728.72|11728.72|11728.24|11728.24|0
1628243170000|2021-08-06 09:46:10|11729.2|11729.2|11729.2|11729.2|11729.2|11729.2|11729.2|11729.2|0
1628243200000|2021-08-06 09:46:40|11730.79|11730.79|11732.86|11732.86|11732.86|11732.86|11730.79|11730.79|0
1628243220000|2021-08-06 09:47:00|11732.37|11732.37|11732.37|11732.37|11732.37|11732.37|11732.37|11732.37|0
1628243230000|2021-08-06 09:47:10|11733.5|11733.5|11733.5|11733.5|11733.5|11733.5|11733.5|11733.5|0
1628243250000|2021-08-06 09:47:30|11734.23|11734.23|11734.23|11734.23|11734.23|11734.23|11734.23|11734.23|0
1628243260000|2021-08-06 09:47:40|11732.64|11732.64|11732.64|11732.64|11732.64|11732.64|11732.64|11732.64|0
1628243280000|2021-08-06 09:48:00|11733.76|11733.76|11733.76|11733.76|11733.76|11733.76|11733.76|11733.76|0
1628243330000|2021-08-06 09:48:50|11732.31|11732.31|11732.31|11732.31|11732.31|11732.31|11732.31|11732.31|0
1628243340000|2021-08-06 09:49:00|11729.14|11729.14|11729.14|11729.14|11729.14|11729.14|11729.14|11729.14|0
1628243360000|2021-08-06 09:49:20|11729.87|11729.87|11730.6|11730.6|11730.6|11730.6|11729.87|11729.87|0
1628243390000|2021-08-06 09:49:50|11729.64|11729.64|11729.64|11729.64|11729.64|11729.64|11729.64|11729.64|0
1628243420000|2021-08-06 09:50:20|11730.37|11730.37|11730.37|11730.37|11730.37|11730.37|11730.37|11730.37|0
1628243440000|2021-08-06 09:50:40|11733.54|11733.54|11738.3|11738.3|11738.3|11738.3|11733.54|11733.54|0
1628243450000|2021-08-06 09:50:50|11739.01|11739.01|11739.49|11739.49|11739.49|11739.49|11739.01|11739.01|0
1628243460000|2021-08-06 09:51:00|11737.91|11737.91|11739.49|11739.49|11739.49|11739.49|11737.91|11737.91|0
1628243520000|2021-08-06 09:52:00|11739.01|11739.01|11739.01|11739.01|11739.01|11739.01|11739.01|11739.01|0
1628243560000|2021-08-06 09:52:40|11740.13|11740.13|11740.13|11740.13|11740.13|11740.13|11740.13|11740.13|0
1628243570000|2021-08-06 09:52:50|11739.01|11739.01|11739.01|11739.01|11739.01|11739.01|11739.01|11739.01|0
1628243580000|2021-08-06 09:53:00|11737.43|11737.43|11737.43|11737.43|11737.43|11737.43|11737.43|11737.43|0
1628243650000|2021-08-06 09:54:10|11738.55|11738.55|11738.55|11738.55|11738.55|11738.55|11738.55|11738.55|0
1628243660000|2021-08-06 09:54:20|11739.03|11739.03|11738.55|11738.55|11739.03|11739.03|11738.55|11738.55|0
1628243680000|2021-08-06 09:54:40|11737.82|11737.82|11737.82|11737.82|11737.82|11737.82|11737.82|11737.82|0
1628243690000|2021-08-06 09:54:50|11737.34|11737.34|11737.34|11737.34|11737.34|11737.34|11737.34|11737.34|0
1628243720000|2021-08-06 09:55:20|11736.21|11736.21|11736.21|11736.21|11736.21|11736.21|11736.21|11736.21|0
1628243730000|2021-08-06 09:55:30|11735.09|11735.09|11735.09|11735.09|11735.09|11735.09|11735.09|11735.09|0
1628243790000|2021-08-06 09:56:30|11734.61|11734.61|11734.61|11734.61|11734.61|11734.61|11734.61|11734.61|0
1628243830000|2021-08-06 09:57:10|11731.44|11731.44|11731.44|11731.44|11731.44|11731.44|11731.44|11731.44|0
1628243840000|2021-08-06 09:57:20|11733.02|11733.02|11731.44|11731.44|11733.02|11733.02|11731.44|11731.44|0
1628243850000|2021-08-06 09:57:30|11729.29|11729.29|11727.13|11727.13|11729.29|11729.29|11727.13|11727.13|0
1628243890000|2021-08-06 09:58:10|11726.65|11726.65|11726.65|11726.65|11726.65|11726.65|11726.65|11726.65|0
1628243930000|2021-08-06 09:58:50|11728.72|11728.72|11728.72|11728.72|11728.72|11728.72|11728.72|11728.72|0
1628243980000|2021-08-06 09:59:40|11729.2|11729.2|11729.2|11729.2|11729.2|11729.2|11729.2|11729.2|0
1628244000000|2021-08-06 10:00:00|11729.93|11729.93|11729.3|11729.3|11729.93|11729.93|11729.3|11729.3|0
1628244040000|2021-08-06 10:00:40|11724.85|11724.85|11724.85|11724.85|11724.85|11724.85|11724.85|11724.85|0
1628244060000|2021-08-06 10:01:00|11724.12|11724.12|11724.12|11724.12|11724.12|11724.12|11724.12|11724.12|0
1628244070000|2021-08-06 10:01:10|11723.01|11723.01|11723.01|11723.01|11723.01|11723.01|11723.01|11723.01|0
1628244180000|2021-08-06 10:03:00|11723.74|11723.74|11722.29|11722.29|11723.74|11723.74|11722.29|11722.29|0
1628244190000|2021-08-06 10:03:10|11720.71|11720.71|11720.71|11720.71|11720.71|11720.71|11720.71|11720.71|0
1628244260000|2021-08-06 10:04:20|11719.12|11719.12|11719.12|11719.12|11719.12|11719.12|11719.12|11719.12|0
1628244290000|2021-08-06 10:04:50|11717.53|11717.53|11717.53|11717.53|11717.53|11717.53|11717.53|11717.53|0
1628244300000|2021-08-06 10:05:00|11717.05|11717.05|11717.05|11717.05|11717.78|11717.78|11717.05|11717.05|0
1628244310000|2021-08-06 10:05:10|11718.16|11718.16|11719.27|11719.27|11719.27|11719.27|11718.16|11718.16|0
1628244330000|2021-08-06 10:05:30|11719.76|11719.76|11719.76|11719.76|11719.76|11719.76|11719.76|11719.76|0
1628244340000|2021-08-06 10:05:40|11719.03|11719.03|11720.46|11720.46|11720.46|11720.46|11719.03|11719.03|0
1628244360000|2021-08-06 10:06:00|11722.04|11722.04|11722.04|11722.04|11722.04|11722.04|11722.04|11722.04|0
1628244450000|2021-08-06 10:07:30|11722.53|11722.53|11722.53|11722.53|11722.53|11722.53|11722.53|11722.53|0
1628244490000|2021-08-06 10:08:10|11722.04|11722.04|11722.04|11722.04|11722.04|11722.04|11722.04|11722.04|0
1628244530000|2021-08-06 10:08:50|11720.46|11720.46|11718.87|11718.87|11720.46|11720.46|11718.87|11718.87|0
1628244590000|2021-08-06 10:09:50|11718.39|11718.39|11718.39|11718.39|11718.39|11718.39|11718.39|11718.39|0
1628244700000|2021-08-06 10:11:40|11716.8|11716.8|11716.8|11716.8|11716.8|11716.8|11716.8|11716.8|0
1628244710000|2021-08-06 10:11:50|11717.29|11717.29|11717.29|11717.29|11717.29|11717.29|11717.29|11717.29|0
1628244720000|2021-08-06 10:12:00|11716.8|11716.8|11716.8|11716.8|11716.8|11716.8|11716.8|11716.8|0
1628244730000|2021-08-06 10:12:10|11715.84|11715.84|11715.84|11715.84|11715.84|11715.84|11715.84|11715.84|0
1628244790000|2021-08-06 10:13:10|11717.43|11717.43|11717.43|11717.43|11717.43|11717.43|11717.43|11717.43|0
1628244940000|2021-08-06 10:15:40|11719.01|11719.01|11720.46|11720.46|11720.46|11720.46|11719.01|11719.01|0
1628244950000|2021-08-06 10:15:50|11721.19|11721.19|11721.19|11721.19|11721.19|11721.19|11721.19|11721.19|0
1628244960000|2021-08-06 10:16:00|11722.77|11722.77|11722.77|11722.77|11722.77|11722.77|11722.77|11722.77|0
1628244970000|2021-08-06 10:16:10|11722.29|11722.29|11722.29|11722.29|11722.29|11722.29|11722.29|11722.29|0
1628245020000|2021-08-06 10:17:00|11721.81|11721.81|11721.81|11721.81|11721.81|11721.81|11721.81|11721.81|0
1628245030000|2021-08-06 10:17:10|11718.64|11718.64|11718.64|11718.64|11718.64|11718.64|11718.64|11718.64|0
1628245040000|2021-08-06 10:17:20|11717.05|11717.05|11717.05|11717.05|11717.05|11717.05|11717.05|11717.05|0
1628245050000|2021-08-06 10:17:30|11715.6|11715.6|11715.6|11715.6|11715.6|11715.6|11715.6|11715.6|0
1628245070000|2021-08-06 10:17:50|11716.73|11716.73|11716.73|11716.73|11716.73|11716.73|11716.73|11716.73|0
1628245210000|2021-08-06 10:20:10|11713.55|11713.55|11713.55|11713.55|11713.55|11713.55|11713.55|11713.55|0
1628245260000|2021-08-06 10:21:00|11716.73|11716.73|11716.73|11716.73|11717.46|11717.46|11716.73|11716.73|0
1628245300000|2021-08-06 10:21:40|11717.21|11717.21|11717.21|11717.21|11717.21|11717.21|11717.21|11717.21|0
1628245350000|2021-08-06 10:22:30|11716.48|11716.48|11716.48|11716.48|11716.48|11716.48|11716.48|11716.48|0
1628245370000|2021-08-06 10:22:50|11718.06|11718.06|11718.06|11718.06|11718.06|11718.06|11718.06|11718.06|0
1628245460000|2021-08-06 10:24:20|11716.48|11716.48|11716.48|11716.48|11716.48|11716.48|11716.48|11716.48|0
1628245470000|2021-08-06 10:24:30|11717.94|11717.94|11718.67|11718.67|11718.67|11718.67|11717.94|11717.94|0
1628245550000|2021-08-06 10:25:50|11717.94|11717.94|11717.94|11717.94|11717.94|11717.94|11717.94|11717.94|0
1628245730000|2021-08-06 10:28:50|11717.46|11717.46|11714.28|11714.28|11717.46|11717.46|11714.28|11714.28|0
1628245800000|2021-08-06 10:30:00|11714.77|11714.77|11714.77|11714.77|11714.77|11714.77|11714.77|11714.77|0
1628245810000|2021-08-06 10:30:10|11713.33|11713.33|11713.33|11713.33|11713.33|11713.33|11713.33|11713.33|0
1628245860000|2021-08-06 10:31:00|11711.75|11711.75|11710.63|11710.63|11711.75|11711.75|11710.63|11710.63|0
1628245930000|2021-08-06 10:32:10|11711.36|11711.36|11711.36|11711.36|11711.36|11711.36|11711.36|11711.36|0
1628245940000|2021-08-06 10:32:20|11709.77|11709.77|11709.77|11709.77|11709.77|11709.77|11709.77|11709.77|0
1628245960000|2021-08-06 10:32:40|11709.29|11709.29|11709.29|11709.29|11709.29|11709.29|11709.29|11709.29|0
1628246040000|2021-08-06 10:34:00|11710.87|11710.87|11710.87|11710.87|11710.87|11710.87|11710.87|11710.87|0
1628246060000|2021-08-06 10:34:20|11711.6|11711.6|11711.6|11711.6|11711.6|11711.6|11711.6|11711.6|0
1628246090000|2021-08-06 10:34:50|11710.89|11710.89|11710.89|11710.89|11710.89|11710.89|11710.89|11710.89|0
1628246100000|2021-08-06 10:35:00|11710.41|11710.41|11710.41|11710.41|11710.41|11710.41|11710.41|11710.41|0
1628246220000|2021-08-06 10:37:00|11708.82|11708.82|11708.82|11708.82|11708.82|11708.82|11708.82|11708.82|0
1628246240000|2021-08-06 10:37:20|11709.55|11709.55|11708.82|11708.82|11709.55|11709.55|11708.82|11708.82|0
1628246250000|2021-08-06 10:37:30|11710|11710|11710|11710|11710|11710|11710|11710|0
1628246260000|2021-08-06 10:37:40|11709.52|11709.52|11709.52|11709.52|11709.52|11709.52|11709.52|11709.52|0
1628246380000|2021-08-06 10:39:40|11709.04|11709.04|11709.04|11709.04|11709.04|11709.04|11709.04|11709.04|0
1628246390000|2021-08-06 10:39:50|11709.75|11709.75|11709.75|11709.75|11709.75|11709.75|11709.75|11709.75|0
1628246420000|2021-08-06 10:40:20|11708.31|11708.31|11708.31|11708.31|11708.31|11708.31|11708.31|11708.31|0
1628246550000|2021-08-06 10:42:30|11708.79|11708.79|11708.79|11708.79|11708.79|11708.79|11708.79|11708.79|0
1628246560000|2021-08-06 10:42:40|11705.62|11705.62|11705.62|11705.62|11705.62|11705.62|11705.62|11705.62|0
1628246580000|2021-08-06 10:43:00|11706.1|11706.1|11707.69|11707.69|11707.69|11707.69|11706.1|11706.1|0
1628246590000|2021-08-06 10:43:10|11709.27|11709.27|11709.27|11709.27|11709.27|11709.27|11709.27|11709.27|0
1628246620000|2021-08-06 10:43:40|11710|11710|11710|11710|11710|11710|11710|11710|0
1628246700000|2021-08-06 10:45:00|11709.27|11709.27|11709.27|11709.27|11709.27|11709.27|11709.27|11709.27|0
1628246760000|2021-08-06 10:46:00|11709.75|11709.75|11709.75|11709.75|11709.75|11709.75|11709.75|11709.75|0
1628246780000|2021-08-06 10:46:20|11710.24|11710.24|11710.24|11710.24|11710.24|11710.24|11710.24|11710.24|0
1628246840000|2021-08-06 10:47:20|11708.65|11708.65|11708.65|11708.65|11708.65|11708.65|11708.65|11708.65|0
1628246870000|2021-08-06 10:47:50|11707.53|11707.53|11707.53|11707.53|11707.53|11707.53|11707.53|11707.53|0
1628246890000|2021-08-06 10:48:10|11709.12|11709.12|11709.12|11709.12|11709.12|11709.12|11709.12|11709.12|0
1628247000000|2021-08-06 10:50:00|11710.7|11710.7|11710.7|11710.7|11710.7|11710.7|11710.7|11710.7|0
1628247050000|2021-08-06 10:50:50|11711.67|11711.67|11712.15|11712.15|11712.15|11712.15|11711.67|11711.67|0
1628247060000|2021-08-06 10:51:00|11711.67|11711.67|11711.18|11711.18|11711.67|11711.67|11711.18|11711.18|0
1628247190000|2021-08-06 10:53:10|11710.47|11710.47|11711.18|11711.18|11711.18|11711.18|11710.47|11710.47|0
1628247200000|2021-08-06 10:53:20|11712.3|11712.3|11712.3|11712.3|11712.3|11712.3|11712.3|11712.3|0
1628247230000|2021-08-06 10:53:50|11713.75|11713.75|11713.75|11713.75|11713.75|11713.75|11713.75|11713.75|0
1628247240000|2021-08-06 10:54:00|11714.87|11714.87|11714.16|11714.16|11714.87|11714.87|11714.16|11714.16|0
1628247270000|2021-08-06 10:54:30|11713.04|11713.04|11713.04|11713.04|11713.04|11713.04|11713.04|11713.04|0
1628247330000|2021-08-06 10:55:30|11712.31|11712.31|11711.82|11711.82|11712.31|11712.31|11711.82|11711.82|0
1628247350000|2021-08-06 10:55:50|11711.34|11711.34|11711.34|11711.34|11711.34|11711.34|11711.34|11711.34|0
1628247440000|2021-08-06 10:57:20|11711.82|11711.82|11711.82|11711.82|11711.82|11711.82|11711.82|11711.82|0
1628247480000|2021-08-06 10:58:00|11712.94|11712.94|11714.52|11714.52|11714.52|11714.52|11712.94|11712.94|0
1628247490000|2021-08-06 10:58:10|11716.11|11716.11|11718.41|11718.41|11718.41|11718.41|11716.11|11716.11|0
1628247510000|2021-08-06 10:58:30|11717.29|11717.29|11717.29|11717.29|11717.29|11717.29|11717.29|11717.29|0
1628247520000|2021-08-06 10:58:40|11718.87|11718.87|11718.87|11718.87|11718.87|11718.87|11718.87|11718.87|0
1628247560000|2021-08-06 10:59:20|11720.32|11720.32|11720.8|11720.8|11720.8|11720.8|11720.32|11720.32|0
1628247660000|2021-08-06 11:01:00|11721.77|11721.77|11722.25|11722.25|11722.25|11722.25|11721.77|11721.77|0
1628247700000|2021-08-06 11:01:40|11721.77|11721.77|11721.77|11721.77|11721.77|11721.77|11721.77|11721.77|0
1628247710000|2021-08-06 11:01:50|11721.28|11721.28|11721.28|11721.28|11721.28|11721.28|11721.28|11721.28|0
1628247720000|2021-08-06 11:02:00|11722|11722|11722|11722|11722.72|11722.72|11722|11722|0
1628247730000|2021-08-06 11:02:10|11720.41|11720.41|11720.41|11720.41|11720.41|11720.41|11720.41|11720.41|0
1628247780000|2021-08-06 11:03:00|11719.93|11719.93|11718.35|11718.35|11719.93|11719.93|11718.35|11718.35|0
1628247850000|2021-08-06 11:04:10|11719.47|11719.47|11719.47|11719.47|11719.47|11719.47|11719.47|11719.47|0
1628247890000|2021-08-06 11:04:50|11717.88|11717.88|11717.88|11717.88|11717.88|11717.88|11717.88|11717.88|0
1628247950000|2021-08-06 11:05:50|11717.4|11717.4|11717.4|11717.4|11717.4|11717.4|11717.4|11717.4|0
1628247960000|2021-08-06 11:06:00|11716.43|11716.43|11716.43|11716.43|11716.43|11716.43|11716.43|11716.43|0
1628248010000|2021-08-06 11:06:50|11716.92|11716.92|11716.92|11716.92|11716.92|11716.92|11716.92|11716.92|0
1628248050000|2021-08-06 11:07:30|11717.4|11717.4|11717.4|11717.4|11717.4|11717.4|11717.4|11717.4|0
1628248210000|2021-08-06 11:10:10|11716.92|11716.92|11716.92|11716.92|11716.92|11716.92|11716.92|11716.92|0
1628248290000|2021-08-06 11:11:30|11715.81|11715.81|11714.69|11714.69|11715.81|11715.81|11714.69|11714.69|0
1628248300000|2021-08-06 11:11:40|11714.21|11714.21|11710.89|11710.89|11714.21|11714.21|11710.4|11710.4|0
1628248310000|2021-08-06 11:11:50|11712.47|11712.47|11714.69|11714.69|11714.69|11714.69|11712.47|11712.47|0
1628248320000|2021-08-06 11:12:00|11714.21|11714.21|11713.73|11713.73|11714.21|11714.21|11713.73|11713.73|0
1628248330000|2021-08-06 11:12:10|11714.21|11714.21|11714.21|11714.21|11714.21|11714.21|11714.21|11714.21|0
1628248340000|2021-08-06 11:12:20|11714.69|11714.69|11714.69|11714.69|11714.69|11714.69|11714.69|11714.69|0
1628248400000|2021-08-06 11:13:20|11713.96|11713.96|11713.96|11713.96|11713.96|11713.96|11713.96|11713.96|0
1628248440000|2021-08-06 11:14:00|11713.25|11713.25|11711.8|11711.8|11713.25|11713.25|11711.8|11711.8|0
1628248540000|2021-08-06 11:15:40|11710.22|11710.22|11710.22|11710.22|11710.22|11710.22|11710.22|11710.22|0
1628248660000|2021-08-06 11:17:40|11710.95|11710.95|11711.68|11711.68|11711.68|11711.68|11710.95|11710.95|0
1628248670000|2021-08-06 11:17:50|11710.09|11710.09|11710.09|11710.09|11710.09|11710.09|11710.09|11710.09|0
1628248680000|2021-08-06 11:18:00|11711.68|11711.68|11714.85|11714.85|11714.85|11714.85|11711.68|11711.68|0
1628248700000|2021-08-06 11:18:20|11713.73|11713.73|11713.73|11713.73|11713.73|11713.73|11713.73|11713.73|0
1628248740000|2021-08-06 11:19:00|11714.85|11714.85|11714.85|11714.85|11714.85|11714.85|11714.85|11714.85|0
1628248770000|2021-08-06 11:19:30|11713.73|11713.73|11713.73|11713.73|11713.73|11713.73|11713.73|11713.73|0
1628248910000|2021-08-06 11:21:50|11713.24|11713.24|11712.76|11712.76|11713.24|11713.24|11712.76|11712.76|0
1628249030000|2021-08-06 11:23:50|11713.88|11713.88|11713.88|11713.88|11713.88|11713.88|11713.88|11713.88|0
1628249080000|2021-08-06 11:24:40|11713.4|11713.4|11709.75|11709.75|11713.4|11713.4|11709.75|11709.75|0
1628249090000|2021-08-06 11:24:50|11710.23|11710.23|11710.71|11710.71|11710.71|11710.71|11710.23|11710.23|0
1628249110000|2021-08-06 11:25:10|11711.83|11711.83|11711.83|11711.83|11711.83|11711.83|11711.83|11711.83|0
1628249170000|2021-08-06 11:26:10|11710.71|11710.71|11710.71|11710.71|11710.71|11710.71|11710.71|11710.71|0
1628249260000|2021-08-06 11:27:40|11710.23|11710.23|11710.23|11710.23|11710.23|11710.23|11710.23|11710.23|0
1628249280000|2021-08-06 11:28:00|11708.08|11708.08|11708.08|11708.08|11708.08|11708.08|11708.08|11708.08|0
1628249320000|2021-08-06 11:28:40|11707.6|11707.6|11707.6|11707.6|11707.6|11707.6|11707.6|11707.6|0
1628249360000|2021-08-06 11:29:20|11707.01|11707.01|11707.01|11707.01|11707.01|11707.01|11707.01|11707.01|0
1628249460000|2021-08-06 11:31:00|11708.46|11708.46|11708.46|11708.46|11708.46|11708.46|11708.46|11708.46|0
1628249470000|2021-08-06 11:31:10|11707.73|11707.73|11707.73|11707.73|11707.73|11707.73|11707.73|11707.73|0
1628249490000|2021-08-06 11:31:30|11708.46|11708.46|11708.46|11708.46|11708.46|11708.46|11708.46|11708.46|0
1628249510000|2021-08-06 11:31:50|11708.94|11708.94|11708.94|11708.94|11708.94|11708.94|11708.94|11708.94|0
1628249540000|2021-08-06 11:32:20|11708.46|11708.46|11708.46|11708.46|11708.46|11708.46|11708.46|11708.46|0
1628249640000|2021-08-06 11:34:00|11711.63|11711.63|11710.04|11710.04|11711.63|11711.63|11708.46|11708.46|0
1628249650000|2021-08-06 11:34:10|11713.21|11713.21|11713.21|11713.21|11713.21|11713.21|11713.21|11713.21|0
1628249700000|2021-08-06 11:35:00|11714.34|11714.34|11715.92|11715.92|11715.92|11715.92|11714.34|11714.34|0
1628249710000|2021-08-06 11:35:10|11716.4|11716.4|11716.4|11716.4|11716.4|11716.4|11716.4|11716.4|0
1628249730000|2021-08-06 11:35:30|11715.67|11715.67|11715.19|11715.19|11715.67|11715.67|11715.19|11715.19|0
1628249870000|2021-08-06 11:37:50|11716.78|11716.78|11716.78|11716.78|11716.78|11716.78|11716.78|11716.78|0
1628249880000|2021-08-06 11:38:00|11717.74|11717.74|11719.33|11719.33|11719.33|11719.33|11717.74|11717.74|0
1628249890000|2021-08-06 11:38:10|11720.79|11720.79|11720.79|11720.79|11720.79|11720.79|11720.79|11720.79|0
1628249900000|2021-08-06 11:38:20|11720.3|11720.3|11720.3|11720.3|11720.3|11720.3|11720.3|11720.3|0
1628249960000|2021-08-06 11:39:20|11721.02|11721.02|11721.01|11721.01|11721.02|11721.02|11720.29|11720.29|0
1628250130000|2021-08-06 11:42:10|11719.42|11719.42|11719.42|11719.42|11719.42|11719.42|11719.42|11719.42|0
1628250240000|2021-08-06 11:44:00|11720.38|11720.38|11720.87|11720.87|11720.87|11720.87|11720.38|11720.38|0
1628250250000|2021-08-06 11:44:10|11721.35|11721.35|11721.35|11721.35|11721.35|11721.35|11721.35|11721.35|0
1628250290000|2021-08-06 11:44:50|11722.8|11722.8|11722.31|11722.31|11722.8|11722.8|11722.31|11722.31|0
1628250320000|2021-08-06 11:45:20|11721.83|11721.83|11721.83|11721.83|11721.83|11721.83|11721.83|11721.83|0
1628250390000|2021-08-06 11:46:30|11723.42|11723.42|11723.42|11723.42|11723.42|11723.42|11723.42|11723.42|0
1628250410000|2021-08-06 11:46:50|11724.54|11724.54|11724.54|11724.54|11724.54|11724.54|11724.54|11724.54|0
1628250420000|2021-08-06 11:47:00|11725.8|11725.8|11726.44|11726.44|11726.44|11726.44|11725.8|11725.8|0
1628250440000|2021-08-06 11:47:20|11728.02|11728.02|11728.02|11728.02|11728.02|11728.02|11728.02|11728.02|0
1628250490000|2021-08-06 11:48:10|11729.61|11729.61|11731.19|11731.19|11731.19|11731.19|11729.61|11729.61|0
1628250550000|2021-08-06 11:49:10|11730.71|11730.71|11730.71|11730.71|11730.71|11730.71|11730.71|11730.71|0
1628250560000|2021-08-06 11:49:20|11731.19|11731.19|11731.19|11731.19|11731.19|11731.19|11731.19|11731.19|0
1628250570000|2021-08-06 11:49:30|11730.07|11730.07|11730.07|11730.07|11730.07|11730.07|11730.07|11730.07|0
1628250580000|2021-08-06 11:49:40|11731.19|11731.19|11731.19|11731.19|11731.19|11731.19|11731.19|11731.19|0
1628250620000|2021-08-06 11:50:20|11730.07|11730.07|11730.07|11730.07|11730.07|11730.07|11730.07|11730.07|0
1628250670000|2021-08-06 11:51:10|11730.8|11730.8|11730.8|11730.8|11730.8|11730.8|11730.8|11730.8|0
1628250690000|2021-08-06 11:51:30|11731.28|11731.28|11731.28|11731.28|11731.28|11731.28|11731.28|11731.28|0
1628250840000|2021-08-06 11:54:00|11732.25|11732.25|11732.25|11732.25|11732.25|11732.25|11732.25|11732.25|0
1628250850000|2021-08-06 11:54:10|11731.52|11731.52|11731.52|11731.52|11731.52|11731.52|11731.52|11731.52|0
1628250890000|2021-08-06 11:54:50|11730.4|11730.4|11730.4|11730.4|11730.4|11730.4|11730.4|11730.4|0
1628250960000|2021-08-06 11:56:00|11731.98|11731.98|11731.98|11731.98|11731.98|11731.98|11731.98|11731.98|0
1628251060000|2021-08-06 11:57:40|11731.25|11731.25|11731.25|11731.25|11731.25|11731.25|11731.25|11731.25|0
1628251090000|2021-08-06 11:58:10|11731.74|11731.74|11731.74|11731.74|11731.74|11731.74|11731.74|11731.74|0
1628251160000|2021-08-06 11:59:20|11732.47|11732.47|11732.47|11732.47|11732.47|11732.47|11732.47|11732.47|0
1628251200000|2021-08-06 12:00:00|11733.18|11733.18|11733.18|11733.18|11733.18|11733.18|11733.18|11733.18|0
1628251210000|2021-08-06 12:00:10|11731.6|11731.6|11731.6|11731.6|11731.6|11731.6|11731.6|11731.6|0
1628251220000|2021-08-06 12:00:20|11733.18|11733.18|11733.18|11733.18|11733.18|11733.18|11733.18|11733.18|0
1628251240000|2021-08-06 12:00:40|11733.9|11733.9|11733.9|11733.9|11733.9|11733.9|11733.9|11733.9|0
1628251320000|2021-08-06 12:02:00|11734.86|11734.86|11736.45|11736.45|11736.45|11736.45|11734.86|11734.86|0
1628251330000|2021-08-06 12:02:10|11735.97|11735.97|11735.97|11735.97|11735.97|11735.97|11735.97|11735.97|0
1628251460000|2021-08-06 12:04:20|11736.93|11736.93|11736.93|11736.93|11736.93|11736.93|11736.93|11736.93|0
1628251470000|2021-08-06 12:04:30|11737.41|11737.41|11737.41|11737.41|11737.41|11737.41|11737.41|11737.41|0
1628251560000|2021-08-06 12:06:00|11735.83|11735.83|11735.83|11735.83|11735.83|11735.83|11735.83|11735.83|0
1628251600000|2021-08-06 12:06:40|11734.24|11734.24|11734.24|11734.24|11734.24|11734.24|11734.24|11734.24|0
1628251650000|2021-08-06 12:07:30|11735.36|11735.36|11735.36|11735.36|11735.36|11735.36|11735.36|11735.36|0
1628251690000|2021-08-06 12:08:10|11734.63|11734.63|11735.36|11735.36|11735.36|11735.36|11734.63|11734.63|0
1628251700000|2021-08-06 12:08:20|11736.09|11736.09|11735.36|11735.36|11736.09|11736.09|11732.19|11732.19|0
1628251710000|2021-08-06 12:08:30|11735.84|11735.84|11735.84|11735.84|11735.84|11735.84|11735.84|11735.84|0
1628251810000|2021-08-06 12:10:10|11737.43|11737.43|11741.57|11741.57|11741.57|11741.57|11737.43|11737.43|0
1628251820000|2021-08-06 12:10:20|11742.3|11742.3|11742.3|11742.3|11742.3|11742.3|11742.3|11742.3|0
1628251830000|2021-08-06 12:10:30|11742.89|11742.89|11745.11|11745.11|11745.11|11745.11|11742.89|11742.89|0
1628251840000|2021-08-06 12:10:40|11743.52|11743.52|11743.52|11743.52|11743.52|11743.52|11743.52|11743.52|0
1628251870000|2021-08-06 12:11:10|11744.12|11744.12|11744.12|11744.12|11744.12|11744.12|11744.12|11744.12|0
1628251880000|2021-08-06 12:11:20|11744.71|11744.71|11744.71|11744.71|11744.71|11744.71|11744.71|11744.71|0
1628251890000|2021-08-06 12:11:30|11744.12|11744.12|11745.3|11745.3|11745.3|11745.3|11744.12|11744.12|0
1628251970000|2021-08-06 12:12:50|11745.89|11745.89|11745.89|11745.89|11745.89|11745.89|11745.89|11745.89|0
1628252060000|2021-08-06 12:14:20|11744.3|11744.3|11744.3|11744.3|11744.3|11744.3|11744.3|11744.3|0
1628252090000|2021-08-06 12:14:50|11744.79|11744.79|11744.79|11744.79|11744.79|11744.79|11744.79|11744.79|0
1628252120000|2021-08-06 12:15:20|11747.96|11747.96|11747.96|11747.96|11747.96|11747.96|11747.96|11747.96|0
1628252170000|2021-08-06 12:16:10|11749.08|11749.08|11751.49|11751.49|11751.49|11751.49|11749.08|11749.08|0
1628252180000|2021-08-06 12:16:20|11751.01|11751.01|11750.04|11750.04|11751.01|11751.01|11750.04|11750.04|0
1628252190000|2021-08-06 12:16:30|11748.46|11748.46|11748.46|11748.46|11748.46|11748.46|11748.46|11748.46|0
1628252240000|2021-08-06 12:17:20|11750.04|11750.04|11750.04|11750.04|11750.04|11750.04|11750.04|11750.04|0
1628252280000|2021-08-06 12:18:00|11751.63|11751.63|11751.63|11751.63|11751.63|11751.63|11751.63|11751.63|0
1628252520000|2021-08-06 12:22:00|11751.04|11751.04|11751.04|11751.04|11751.04|11751.04|11751.04|11751.04|0
1628252540000|2021-08-06 12:22:20|11751.52|11751.52|11751.52|11751.52|11751.52|11751.52|11751.52|11751.52|0
1628252610000|2021-08-06 12:23:30|11749.93|11749.93|11751.52|11751.52|11751.52|11751.52|11749.93|11749.93|0
1628252620000|2021-08-06 12:23:40|11754.69|11754.69|11754.69|11754.69|11754.69|11754.69|11754.69|11754.69|0
1628252630000|2021-08-06 12:23:50|11753.57|11753.57|11753.09|11753.09|11753.57|11753.57|11753.09|11753.09|0
1628252670000|2021-08-06 12:24:30|11751.5|11751.5|11751.5|11751.5|11751.5|11751.5|11751.5|11751.5|0
1628252680000|2021-08-06 12:24:40|11752.62|11752.62|11752.62|11752.62|11752.62|11752.62|11752.62|11752.62|0
1628252730000|2021-08-06 12:25:30|11754.21|11754.21|11754.21|11754.21|11754.21|11754.21|11754.21|11754.21|0
1628252990000|2021-08-06 12:29:50|11753.48|11753.48|11751.25|11751.25|11754.21|11754.21|11750.79|11750.79|0
1628253000000|2021-08-06 12:30:00|11755.55|11755.55|11755.55|11755.55|11755.55|11755.55|11755.55|11755.55|0
1628253020000|2021-08-06 12:30:20|11755.06|11755.06|11755.06|11755.06|11755.06|11755.06|11755.06|11755.06|0
1628253030000|2021-08-06 12:30:30|11750.31|11750.31|11751.43|11751.43|11751.43|11751.43|11750.31|11750.31|0
1628253050000|2021-08-06 12:30:50|11753.01|11753.01|11751.43|11751.43|11753.01|11753.01|11751.43|11751.43|0
1628253060000|2021-08-06 12:31:00|11751.91|11751.91|11752.07|11752.07|11753.03|11753.03|11751.91|11751.91|0
1628253070000|2021-08-06 12:31:10|11750.48|11750.48|11746.98|11746.98|11750.48|11750.48|11746.98|11746.98|0
1628253090000|2021-08-06 12:31:30|11745.4|11745.4|11745.4|11745.4|11745.4|11745.4|11745.4|11745.4|0
1628253100000|2021-08-06 12:31:40|11744.68|11744.68|11743.47|11743.47|11744.68|11744.68|11743.47|11743.47|0
1628253210000|2021-08-06 12:33:30|11742.74|11742.74|11742.74|11742.74|11742.74|11742.74|11742.74|11742.74|0
1628253220000|2021-08-06 12:33:40|11742.01|11742.01|11741.42|11741.42|11742.01|11742.01|11741.42|11741.42|0
1628253230000|2021-08-06 12:33:50|11740.83|11740.83|11740.83|11740.83|11740.83|11740.83|11740.83|11740.83|0
1628253260000|2021-08-06 12:34:20|11741.56|11741.56|11741.56|11741.56|11741.56|11741.56|11741.56|11741.56|0
1628253270000|2021-08-06 12:34:30|11742.29|11742.29|11743.75|11743.75|11743.75|11743.75|11742.29|11742.29|0
1628253280000|2021-08-06 12:34:40|11738.99|11738.99|11738.5|11738.5|11738.99|11738.99|11738.5|11738.5|0
1628253300000|2021-08-06 12:35:00|11737.79|11737.79|11737.79|11737.79|11737.79|11737.79|11737.79|11737.79|0
1628253310000|2021-08-06 12:35:10|11738.52|11738.52|11738.52|11738.52|11738.52|11738.52|11738.52|11738.52|0
1628253330000|2021-08-06 12:35:30|11737.79|11737.79|11737.79|11737.79|11737.79|11737.79|11737.79|11737.79|0
1628253370000|2021-08-06 12:36:10|11738.38|11738.38|11737.79|11737.79|11738.38|11738.38|11737.79|11737.79|0
1628253430000|2021-08-06 12:37:10|11739.38|11739.38|11739.38|11739.38|11739.38|11739.38|11739.38|11739.38|0
1628253440000|2021-08-06 12:37:20|11740.96|11740.96|11739.84|11739.84|11740.96|11740.96|11739.84|11739.84|0
1628253470000|2021-08-06 12:37:50|11741.29|11741.29|11742.25|11742.25|11742.25|11742.25|11741.29|11741.29|0
1628253490000|2021-08-06 12:38:10|11745.42|11745.42|11745.42|11745.42|11745.42|11745.42|11745.42|11745.42|0
1628253530000|2021-08-06 12:38:50|11747.01|11747.01|11745.42|11745.42|11747.01|11747.01|11745.42|11745.42|0
1628253560000|2021-08-06 12:39:20|11743.84|11743.84|11744.57|11744.57|11744.57|11744.57|11743.84|11743.84|0
1628253570000|2021-08-06 12:39:30|11747.74|11747.74|11747.74|11747.74|11747.74|11747.74|11747.74|11747.74|0
1628253580000|2021-08-06 12:39:40|11748.47|11748.47|11748.47|11748.47|11748.47|11748.47|11748.47|11748.47|0
1628253590000|2021-08-06 12:39:50|11747.99|11747.99|11747.99|11747.99|11747.99|11747.99|11747.99|11747.99|0
1628253600000|2021-08-06 12:40:00|11749.11|11749.11|11749.84|11749.84|11749.84|11749.84|11749.11|11749.11|0
1628253610000|2021-08-06 12:40:10|11750.57|11750.57|11750.57|11750.57|11750.57|11750.57|11750.57|11750.57|0
1628253640000|2021-08-06 12:40:40|11751.3|11751.3|11751.3|11751.3|11751.3|11751.3|11751.3|11751.3|0
1628253670000|2021-08-06 12:41:10|11752.03|11752.03|11752.03|11752.03|11752.03|11752.03|11752.03|11752.03|0
1628253680000|2021-08-06 12:41:20|11750.44|11750.44|11750.44|11750.44|11750.44|11750.44|11750.44|11750.44|0
1628253690000|2021-08-06 12:41:30|11747.27|11747.27|11746.79|11746.79|11747.27|11747.27|11746.79|11746.79|0
1628253700000|2021-08-06 12:41:40|11748.37|11748.37|11745.82|11745.82|11748.37|11748.37|11745.82|11745.82|0
1628253740000|2021-08-06 12:42:20|11745.09|11745.09|11745.82|11745.82|11745.82|11745.82|11745.09|11745.09|0
1628253770000|2021-08-06 12:42:50|11745.34|11745.34|11745.34|11745.34|11745.34|11745.34|11745.34|11745.34|0
1628253780000|2021-08-06 12:43:00|11744.61|11744.61|11744.61|11744.61|11744.61|11744.61|11744.61|11744.61|0
1628253800000|2021-08-06 12:43:20|11739.85|11739.85|11739.37|11739.37|11739.85|11739.85|11739.37|11739.37|0
1628253850000|2021-08-06 12:44:10|11738.64|11738.64|11737.52|11737.52|11738.64|11738.64|11737.52|11737.52|0
1628253920000|2021-08-06 12:45:20|11736.09|11736.09|11736.09|11736.09|11736.09|11736.09|11736.09|11736.09|0
1628253940000|2021-08-06 12:45:40|11735.61|11735.61|11732.43|11732.43|11735.61|11735.61|11732.43|11732.43|0
1628253960000|2021-08-06 12:46:00|11731.47|11731.47|11730.01|11730.01|11731.47|11731.47|11730.01|11730.01|0
1628253970000|2021-08-06 12:46:10|11729.53|11729.53|11729.53|11729.53|11729.53|11729.53|11729.53|11729.53|0
1628254030000|2021-08-06 12:47:10|11731.11|11731.11|11732.7|11732.7|11732.7|11732.7|11731.11|11731.11|0
1628254040000|2021-08-06 12:47:20|11733.43|11733.43|11733.43|11733.43|11733.43|11733.43|11733.43|11733.43|0
1628254060000|2021-08-06 12:47:40|11733.91|11733.91|11734.39|11734.39|11734.39|11734.39|11733.91|11733.91|0
1628254110000|2021-08-06 12:48:30|11735.12|11735.12|11735.12|11735.12|11735.12|11735.12|11735.12|11735.12|0
1628254150000|2021-08-06 12:49:10|11731.95|11731.95|11731.95|11731.95|11731.95|11731.95|11731.95|11731.95|0
1628254180000|2021-08-06 12:49:40|11732.43|11732.43|11732.43|11732.43|11732.43|11732.43|11732.43|11732.43|0
1628254190000|2021-08-06 12:49:50|11731.95|11731.95|11731.95|11731.95|11731.95|11731.95|11731.95|11731.95|0
1628254200000|2021-08-06 12:50:00|11728.78|11728.78|11730.36|11730.36|11730.36|11730.36|11728.78|11728.78|0
1628254230000|2021-08-06 12:50:30|11729.88|11729.88|11729.4|11729.4|11729.88|11729.88|11729.4|11729.4|0
1628254240000|2021-08-06 12:50:40|11727.97|11727.97|11727.97|11727.97|11727.97|11727.97|11727.97|11727.97|0
1628254260000|2021-08-06 12:51:00|11724.8|11724.8|11724.8|11724.8|11724.8|11724.8|11724.8|11724.8|0
1628254350000|2021-08-06 12:52:30|11724.32|11724.32|11724.32|11724.32|11724.32|11724.32|11724.32|11724.32|0
1628254370000|2021-08-06 12:52:50|11722.73|11722.73|11721.14|11721.14|11722.73|11722.73|11721.14|11721.14|0
1628254380000|2021-08-06 12:53:00|11724.32|11724.32|11723.83|11723.83|11724.32|11724.32|11723.83|11723.83|0
1628254440000|2021-08-06 12:54:00|11724.56|11724.56|11724.56|11724.56|11724.56|11724.56|11724.56|11724.56|0
1628254470000|2021-08-06 12:54:30|11722.98|11722.98|11722.25|11722.25|11722.98|11722.98|11722.25|11722.25|0
1628254510000|2021-08-06 12:55:10|11723.21|11723.21|11723.21|11723.21|11723.21|11723.21|11723.21|11723.21|0
1628254520000|2021-08-06 12:55:20|11723.69|11723.69|11723.69|11723.69|11723.69|11723.69|11723.69|11723.69|0
1628254570000|2021-08-06 12:56:10|11722.11|11722.11|11722.11|11722.11|11722.11|11722.11|11722.11|11722.11|0
1628254630000|2021-08-06 12:57:10|11721.63|11721.63|11721.63|11721.63|11721.63|11721.63|11721.63|11721.63|0
1628254650000|2021-08-06 12:57:30|11720.04|11720.04|11720.04|11720.04|11720.04|11720.04|11720.04|11720.04|0
1628254680000|2021-08-06 12:58:00|11719.08|11719.08|11718.35|11718.35|11719.08|11719.08|11718.35|11718.35|0
1628254690000|2021-08-06 12:58:10|11716.89|11716.89|11716.89|11716.89|11716.89|11716.89|11716.89|11716.89|0
1628254700000|2021-08-06 12:58:20|11716.16|11716.16|11716.16|11716.16|11716.16|11716.16|11716.16|11716.16|0
1628254740000|2021-08-06 12:59:00|11716.89|11716.89|11716.89|11716.89|11716.89|11716.89|11716.89|11716.89|0
1628254760000|2021-08-06 12:59:20|11716.4|11716.4|11716.4|11716.4|11716.4|11716.4|11716.4|11716.4|0
1628254770000|2021-08-06 12:59:30|11716.89|11716.89|11716.89|11716.89|11716.89|11716.89|11716.89|11716.89|0
1628254790000|2021-08-06 12:59:50|11718.01|11718.01|11718.01|11718.01|11718.01|11718.01|11718.01|11718.01|0
1628254800000|2021-08-06 13:00:00|11718.49|11718.49|11716.9|11716.9|11718.49|11718.49|11716.9|11716.9|0
1628254820000|2021-08-06 13:00:20|11716.19|11716.19|11716.19|11716.19|11716.19|11716.19|11716.19|11716.19|0
1628254850000|2021-08-06 13:00:50|11716.92|11716.92|11714.21|11714.21|11716.92|11716.92|11714.21|11714.21|0
1628254860000|2021-08-06 13:01:00|11714.93|11714.93|11714.93|11714.93|11714.93|11714.93|11714.93|11714.93|0
1628254890000|2021-08-06 13:01:30|11715.66|11715.66|11715.66|11715.66|11715.66|11715.66|11715.66|11715.66|0
1628254940000|2021-08-06 13:02:20|11714.07|11714.07|11714.07|11714.07|11714.07|11714.07|11714.07|11714.07|0
1628254950000|2021-08-06 13:02:30|11712.48|11712.48|11712|11712|11712.48|11712.48|11712|11712|0
1628254970000|2021-08-06 13:02:50|11710.42|11710.42|11710.42|11710.42|11710.42|11710.42|11710.42|11710.42|0
1628255010000|2021-08-06 13:03:30|11709.45|11709.45|11709.45|11709.45|11709.45|11709.45|11709.45|11709.45|0
1628255030000|2021-08-06 13:03:50|11710.18|11710.18|11710.18|11710.18|11710.18|11710.18|11710.18|11710.18|0
1628255040000|2021-08-06 13:04:00|11711.15|11711.15|11710.18|11710.18|11711.15|11711.15|11710.18|11710.18|0
1628255100000|2021-08-06 13:05:00|11711.15|11711.15|11712.11|11712.11|11712.11|11712.11|11711.15|11711.15|0
1628255130000|2021-08-06 13:05:30|11711.63|11711.63|11711.63|11711.63|11711.63|11711.63|11711.63|11711.63|0
1628255140000|2021-08-06 13:05:40|11712.22|11712.22|11712.22|11712.22|11712.22|11712.22|11712.22|11712.22|0
1628255150000|2021-08-06 13:05:50|11713.34|11713.34|11714.07|11714.07|11714.07|11714.07|11713.34|11713.34|0
1628255160000|2021-08-06 13:06:00|11712.95|11712.95|11712.95|11712.95|11712.95|11712.95|11712.95|11712.95|0
1628255170000|2021-08-06 13:06:10|11712.23|11712.23|11712.23|11712.23|11712.23|11712.23|11712.23|11712.23|0
1628255190000|2021-08-06 13:06:30|11711.64|11711.64|11711.64|11711.64|11711.64|11711.64|11711.64|11711.64|0
1628255220000|2021-08-06 13:07:00|11711.16|11711.16|11711.16|11711.16|11711.16|11711.16|11711.16|11711.16|0
1628255270000|2021-08-06 13:07:50|11710.43|11710.43|11708.98|11708.98|11710.43|11710.43|11708.98|11708.98|0
1628255300000|2021-08-06 13:08:20|11708.27|11708.27|11708.27|11708.27|11708.27|11708.27|11708.27|11708.27|0
1628255330000|2021-08-06 13:08:50|11707.3|11707.3|11707.3|11707.3|11707.3|11707.3|11707.3|11707.3|0
1628255340000|2021-08-06 13:09:00|11708.89|11708.89|11710.48|11710.48|11710.48|11710.48|11708.89|11708.89|0
1628255410000|2021-08-06 13:10:10|11711.2|11711.2|11712.79|11712.79|11712.79|11712.79|11711.2|11711.2|0
1628255440000|2021-08-06 13:10:40|11714.38|11714.38|11714.38|11714.38|11714.38|11714.38|11714.38|11714.38|0
1628255470000|2021-08-06 13:11:10|11715.81|11715.81|11714.22|11714.22|11715.81|11715.81|11714.22|11714.22|0
1628255510000|2021-08-06 13:11:50|11714.7|11714.7|11714.22|11714.22|11714.7|11714.7|11714.22|11714.22|0
1628255530000|2021-08-06 13:12:10|11717.39|11717.39|11717.39|11717.39|11717.39|11717.39|11717.39|11717.39|0
1628255570000|2021-08-06 13:12:50|11716.91|11716.91|11715.33|11715.33|11716.91|11716.91|11715.33|11715.33|0
1628255580000|2021-08-06 13:13:00|11714.6|11714.6|11713.14|11713.14|11714.6|11714.6|11713.14|11713.14|0
1628255590000|2021-08-06 13:13:10|11714.72|11714.72|11714.72|11714.72|11714.72|11714.72|11714.72|11714.72|0
1628255600000|2021-08-06 13:13:20|11714.24|11714.24|11714.24|11714.24|11715.83|11715.83|11714.24|11714.24|0
1628255640000|2021-08-06 13:14:00|11714.97|11714.97|11714.97|11714.97|11714.97|11714.97|11714.97|11714.97|0
1628255650000|2021-08-06 13:14:10|11718.14|11718.14|11718.87|11718.87|11718.87|11718.87|11718.14|11718.14|0
1628255730000|2021-08-06 13:15:30|11719.6|11719.6|11719.6|11719.6|11719.6|11719.6|11719.6|11719.6|0
1628255740000|2021-08-06 13:15:40|11721.19|11721.19|11721.19|11721.19|11721.19|11721.19|11721.19|11721.19|0
1628255750000|2021-08-06 13:15:50|11719.6|11719.6|11719.6|11719.6|11721.19|11721.19|11719.6|11719.6|0
1628255760000|2021-08-06 13:16:00|11720.08|11720.08|11720.08|11720.08|11720.08|11720.08|11720.08|11720.08|0
1628255770000|2021-08-06 13:16:10|11721.05|11721.05|11719.46|11719.46|11721.05|11721.05|11719.46|11719.46|0
1628255840000|2021-08-06 13:17:20|11718.5|11718.5|11718.5|11718.5|11718.5|11718.5|11718.5|11718.5|0
1628255850000|2021-08-06 13:17:30|11719.62|11719.62|11719.62|11719.62|11719.62|11719.62|11719.62|11719.62|0
1628255880000|2021-08-06 13:18:00|11720.35|11720.35|11720.35|11720.35|11720.35|11720.35|11720.35|11720.35|0
1628255980000|2021-08-06 13:19:40|11721.31|11721.31|11720.35|11720.35|11721.31|11721.31|11720.35|11720.35|0
1628256000000|2021-08-06 13:20:00|11721.94|11721.94|11720.35|11720.35|11721.94|11721.94|11720.35|11720.35|0
1628256030000|2021-08-06 13:20:30|11719.87|11719.87|11719.87|11719.87|11721.45|11721.45|11719.87|11719.87|0
1628256040000|2021-08-06 13:20:40|11718.9|11718.9|11718.9|11718.9|11718.9|11718.9|11718.9|11718.9|0
1628256050000|2021-08-06 13:20:50|11720.02|11720.02|11719.31|11719.31|11720.02|11720.02|11719.31|11719.31|0
1628256090000|2021-08-06 13:21:30|11718.19|11718.19|11717.47|11717.47|11718.19|11718.19|11717.47|11717.47|0
1628256130000|2021-08-06 13:22:10|11717.95|11717.95|11718.92|11718.92|11718.92|11718.92|11717.95|11717.95|0
1628256290000|2021-08-06 13:24:50|11717.33|11717.33|11717.33|11717.33|11717.33|11717.33|11717.33|11717.33|0
1628256300000|2021-08-06 13:25:00|11716.85|11716.85|11716.85|11716.85|11716.85|11716.85|11716.85|11716.85|0
1628256320000|2021-08-06 13:25:20|11716.12|11716.12|11714.66|11714.66|11716.12|11716.12|11714.66|11714.66|0
1628256330000|2021-08-06 13:25:30|11715.39|11715.39|11715.39|11715.39|11715.39|11715.39|11715.39|11715.39|0
1628256340000|2021-08-06 13:25:40|11716.02|11716.02|11715.88|11715.88|11716.02|11716.02|11714.76|11714.76|0
1628256350000|2021-08-06 13:25:50|11712.71|11712.71|11712.71|11712.71|11712.71|11712.71|11712.71|11712.71|0
1628256360000|2021-08-06 13:26:00|11713.97|11713.97|11713.97|11713.97|11713.97|11713.97|11713.97|11713.97|0
1628256380000|2021-08-06 13:26:20|11715.56|11715.56|11717.15|11717.15|11718.73|11718.73|11715.56|11715.56|0
1628256390000|2021-08-06 13:26:30|11716.66|11716.66|11717.62|11717.62|11718.25|11718.25|11716.66|11716.66|0
1628256430000|2021-08-06 13:27:10|11716.98|11716.98|11716.98|11716.98|11716.98|11716.98|11716.98|11716.98|0
1628256510000|2021-08-06 13:28:30|11713.81|11713.81|11713.81|11713.81|11713.81|11713.81|11713.81|11713.81|0
1628256530000|2021-08-06 13:28:50|11712.23|11712.23|11712.23|11712.23|11712.23|11712.23|11712.23|11712.23|0
1628256540000|2021-08-06 13:29:00|11711.74|11711.74|11713.33|11713.33|11713.33|11713.33|11711.74|11711.74|0
1628256550000|2021-08-06 13:29:10|11714.92|11714.92|11714.92|11714.92|11714.92|11714.92|11714.92|11714.92|0
1628256600000|2021-08-06 13:30:00|11716.5|11716.5|11720.16|11720.16|11721.74|11721.74|11716.02|11716.02|0
1628256610000|2021-08-06 13:30:10|11719.67|11719.67|11719.03|11719.03|11719.67|11719.67|11718.55|11718.55|0
1628256620000|2021-08-06 13:30:20|11720.62|11720.62|11720.62|11720.62|11720.62|11720.62|11720.62|11720.62|0
1628256640000|2021-08-06 13:30:40|11722.21|11722.21|11722.21|11722.21|11722.21|11722.21|11722.21|11722.21|0
1628256650000|2021-08-06 13:30:50|11720.62|11720.62|11719.03|11719.03|11720.62|11720.62|11719.03|11719.03|0
1628256660000|2021-08-06 13:31:00|11715.86|11715.86|11716.5|11716.5|11716.5|11716.5|11715.38|11715.38|0
1628256670000|2021-08-06 13:31:10|11716.02|11716.02|11716.02|11716.02|11716.02|11716.02|11716.02|11716.02|0
1628256700000|2021-08-06 13:31:40|11711.26|11711.26|11711.26|11711.26|11711.26|11711.26|11711.26|11711.26|0
1628256710000|2021-08-06 13:31:50|11714.43|11714.43|11712.85|11712.85|11714.43|11714.43|11712.85|11712.85|0
1628256750000|2021-08-06 13:32:30|11714.43|11714.43|11716.02|11716.02|11716.02|11716.02|11714.43|11714.43|0
1628256770000|2021-08-06 13:32:50|11714.43|11714.43|11714.43|11714.43|11714.43|11714.43|11712.85|11712.85|0
1628256790000|2021-08-06 13:33:10|11715.16|11715.16|11715.16|11715.16|11715.16|11715.16|11715.16|11715.16|0
1628256830000|2021-08-06 13:33:50|11716.75|11716.75|11716.75|11716.75|11716.75|11716.75|11716.75|11716.75|0
1628256840000|2021-08-06 13:34:00|11719.32|11719.32|11724.65|11724.65|11724.65|11724.65|11719.32|11719.32|0
1628256850000|2021-08-06 13:34:10|11724.17|11724.17|11722.58|11722.58|11724.17|11724.17|11722.58|11722.58|0
1628256870000|2021-08-06 13:34:30|11723.7|11723.7|11723.7|11723.7|11723.7|11723.7|11723.7|11723.7|0
1628256880000|2021-08-06 13:34:40|11723.22|11723.22|11721.64|11721.64|11723.22|11723.22|11721.64|11721.64|0
1628256900000|2021-08-06 13:35:00|11720.92|11720.92|11720.92|11720.92|11720.92|11720.92|11720.92|11720.92|0
1628256910000|2021-08-06 13:35:10|11722.51|11722.51|11722.51|11722.51|11722.51|11722.51|11722.51|11722.51|0
1628256920000|2021-08-06 13:35:20|11724.09|11724.09|11724.09|11724.09|11724.09|11724.09|11724.09|11724.09|0
1628256930000|2021-08-06 13:35:30|11725.68|11725.68|11727.13|11727.13|11727.13|11727.13|11725.68|11725.68|0
1628256940000|2021-08-06 13:35:40|11728.71|11728.71|11726|11726|11728.71|11728.71|11726|11726|0
1628256950000|2021-08-06 13:35:50|11728.23|11728.23|11728.23|11728.23|11728.23|11728.23|11728.23|11728.23|0
1628256960000|2021-08-06 13:36:00|11731.4|11731.4|11731.4|11731.4|11731.4|11731.4|11731.4|11731.4|0
1628256970000|2021-08-06 13:36:10|11731.88|11731.88|11731.88|11731.88|11731.88|11731.88|11731.88|11731.88|0
1628256980000|2021-08-06 13:36:20|11731.15|11731.15|11731.15|11731.15|11731.15|11731.15|11731.15|11731.15|0
1628256990000|2021-08-06 13:36:30|11729.69|11729.69|11729.69|11729.69|11729.69|11729.69|11729.69|11729.69|0
1628257000000|2021-08-06 13:36:40|11730.42|11730.42|11730.42|11730.42|11730.42|11730.42|11729.69|11729.69|0
1628257010000|2021-08-06 13:36:50|11729.94|11729.94|11729.94|11729.94|11729.94|11729.94|11729.94|11729.94|0
1628257030000|2021-08-06 13:37:10|11730.67|11730.67|11730.67|11730.67|11730.67|11730.67|11730.67|11730.67|0
1628257040000|2021-08-06 13:37:20|11731.15|11731.15|11731.15|11731.15|11731.15|11731.15|11731.15|11731.15|0
1628257080000|2021-08-06 13:38:00|11731.88|11731.88|11730.42|11730.42|11731.88|11731.88|11730.42|11730.42|0
1628257090000|2021-08-06 13:38:10|11729.69|11729.69|11729.69|11729.69|11729.69|11729.69|11729.69|11729.69|0
1628257100000|2021-08-06 13:38:20|11726.52|11726.52|11726.52|11726.52|11728.11|11728.11|11726.52|11726.52|0
1628257110000|2021-08-06 13:38:30|11729.69|11729.69|11730.41|11730.41|11730.41|11730.41|11729.69|11729.69|0
1628257150000|2021-08-06 13:39:10|11733.67|11733.67|11734.39|11734.39|11734.39|11734.39|11733.67|11733.67|0
1628257180000|2021-08-06 13:39:40|11736.28|11736.28|11736.28|11736.28|11736.28|11736.28|11736.28|11736.28|0
1628257190000|2021-08-06 13:39:50|11735.8|11735.8|11733.61|11733.61|11735.8|11735.8|11733.61|11733.61|0
1628257230000|2021-08-06 13:40:30|11732.03|11732.03|11730.44|11730.44|11732.03|11732.03|11730.44|11730.44|0
1628257240000|2021-08-06 13:40:40|11729.96|11729.96|11729.96|11729.96|11729.96|11729.96|11729.96|11729.96|0
1628257250000|2021-08-06 13:40:50|11729.48|11729.48|11729.48|11729.48|11729.48|11729.48|11729.48|11729.48|0
1628257260000|2021-08-06 13:41:00|11727.89|11727.89|11722.65|11722.65|11727.89|11727.89|11722.65|11722.65|0
1628257290000|2021-08-06 13:41:30|11721.06|11721.06|11721.06|11721.06|11721.06|11721.06|11721.06|11721.06|0
1628257310000|2021-08-06 13:41:50|11721.55|11721.55|11721.55|11721.55|11721.55|11721.55|11721.55|11721.55|0
1628257320000|2021-08-06 13:42:00|11723.13|11723.13|11727.41|11727.41|11727.41|11727.41|11723.13|11723.13|0
1628257350000|2021-08-06 13:42:30|11724.24|11724.24|11724.24|11724.24|11724.24|11724.24|11724.24|11724.24|0
1628257470000|2021-08-06 13:44:30|11724.72|11724.72|11725.2|11725.2|11725.2|11725.2|11724.72|11724.72|0
1628257480000|2021-08-06 13:44:40|11728.37|11728.37|11728.37|11728.37|11728.37|11728.37|11728.37|11728.37|0
1628257510000|2021-08-06 13:45:10|11729.1|11729.1|11729.1|11729.1|11729.1|11729.1|11729.1|11729.1|0
1628257540000|2021-08-06 13:45:40|11730.69|11730.69|11730.69|11730.69|11730.69|11730.69|11730.69|11730.69|0
1628257550000|2021-08-06 13:45:50|11730.21|11730.21|11723.29|11723.29|11730.21|11730.21|11723.29|11723.29|0
1628257560000|2021-08-06 13:46:00|11720.11|11720.11|11720.11|11720.11|11720.11|11720.11|11720.11|11720.11|0
1628257580000|2021-08-06 13:46:20|11721.7|11721.7|11721.7|11721.7|11721.7|11721.7|11721.7|11721.7|0
1628257600000|2021-08-06 13:46:40|11724.87|11724.87|11723.75|11723.75|11724.87|11724.87|11723.75|11723.75|0
1628257610000|2021-08-06 13:46:50|11723.27|11723.27|11723.27|11723.27|11723.27|11723.27|11723.27|11723.27|0
1628257620000|2021-08-06 13:47:00|11721.68|11721.68|11721.68|11721.68|11721.68|11721.68|11721.68|11721.68|0
1628257650000|2021-08-06 13:47:30|11721.2|11721.2|11721.2|11721.2|11721.2|11721.2|11721.2|11721.2|0
1628257670000|2021-08-06 13:47:50|11720.47|11720.47|11719.74|11719.74|11720.47|11720.47|11719.74|11719.74|0
1628257680000|2021-08-06 13:48:00|11719.01|11719.01|11719.01|11719.01|11719.01|11719.01|11719.01|11719.01|0
1628257690000|2021-08-06 13:48:10|11720.94|11720.94|11720.94|11720.94|11720.94|11720.94|11720.94|11720.94|0
1628257700000|2021-08-06 13:48:20|11720.46|11720.46|11717.12|11717.12|11720.46|11720.46|11717.12|11717.12|0
1628257720000|2021-08-06 13:48:40|11716.64|11716.64|11716.64|11716.64|11716.64|11716.64|11716.64|11716.64|0
1628257730000|2021-08-06 13:48:50|11717.37|11717.37|11717.37|11717.37|11717.37|11717.37|11717.37|11717.37|0
1628257740000|2021-08-06 13:49:00|11716.89|11716.89|11720.06|11720.06|11720.06|11720.06|11716.89|11716.89|0
1628257750000|2021-08-06 13:49:10|11723.23|11723.23|11723.23|11723.23|11723.23|11723.23|11723.23|11723.23|0
1628257760000|2021-08-06 13:49:20|11724.69|11724.69|11723.23|11723.23|11724.69|11724.69|11723.23|11723.23|0
1628257770000|2021-08-06 13:49:30|11721.65|11721.65|11721.16|11721.16|11721.65|11721.65|11721.16|11721.16|0
1628257780000|2021-08-06 13:49:40|11722.75|11722.75|11723.48|11723.48|11723.48|11723.48|11722.75|11722.75|0
1628257790000|2021-08-06 13:49:50|11725.07|11725.07|11723.94|11723.94|11725.07|11725.07|11723.94|11723.94|0
1628257820000|2021-08-06 13:50:20|11722.36|11722.36|11722.36|11722.36|11722.36|11722.36|11722.36|11722.36|0
1628257830000|2021-08-06 13:50:30|11723.94|11723.94|11724.43|11724.43|11724.43|11724.43|11723.94|11723.94|0
1628257840000|2021-08-06 13:50:40|11722.84|11722.84|11722.84|11722.84|11722.84|11722.84|11722.84|11722.84|0
1628257850000|2021-08-06 13:50:50|11722.36|11722.36|11721.88|11721.88|11722.36|11722.36|11721.88|11721.88|0
1628257870000|2021-08-06 13:51:10|11720.91|11720.91|11720.91|11720.91|11720.91|11720.91|11720.91|11720.91|0
1628257890000|2021-08-06 13:51:30|11720.18|11720.18|11720.18|11720.18|11720.18|11720.18|11720.18|11720.18|0
1628257920000|2021-08-06 13:52:00|11720.91|11720.91|11720.91|11720.91|11720.91|11720.91|11720.91|11720.91|0
1628257930000|2021-08-06 13:52:10|11722.03|11722.03|11723.73|11723.73|11723.73|11723.73|11722.03|11722.03|0
1628257950000|2021-08-06 13:52:30|11723.25|11723.25|11723.25|11723.25|11723.25|11723.25|11723.25|11723.25|0
1628257960000|2021-08-06 13:52:40|11723.97|11723.97|11721.91|11721.91|11723.97|11723.97|11721.91|11721.91|0
1628257970000|2021-08-06 13:52:50|11721.18|11721.18|11721.18|11721.18|11721.18|11721.18|11721.18|11721.18|0
1628258010000|2021-08-06 13:53:30|11720.69|11720.69|11719.11|11719.11|11720.69|11720.69|11719.11|11719.11|0
1628258020000|2021-08-06 13:53:40|11718.63|11718.63|11716.56|11716.56|11718.63|11718.63|11716.56|11716.56|0
1628258040000|2021-08-06 13:54:00|11718.14|11718.14|11718.14|11718.14|11718.14|11718.14|11718.14|11718.14|0
1628258120000|2021-08-06 13:55:20|11717.51|11717.51|11717.51|11717.51|11717.51|11717.51|11717.51|11717.51|0
1628258130000|2021-08-06 13:55:30|11716.78|11716.78|11716.78|11716.78|11716.78|11716.78|11716.78|11716.78|0
1628258150000|2021-08-06 13:55:50|11713.61|11713.61|11713.61|11713.61|11713.61|11713.61|11713.61|11713.61|0
1628258160000|2021-08-06 13:56:00|11712.02|11712.02|11713.61|11713.61|11713.61|11713.61|11712.02|11712.02|0
1628258180000|2021-08-06 13:56:20|11712.49|11712.49|11712.49|11712.49|11712.49|11712.49|11712.49|11712.49|0
1628258200000|2021-08-06 13:56:40|11715.82|11715.82|11714.24|11714.24|11715.82|11715.82|11714.24|11714.24|0
1628258210000|2021-08-06 13:56:50|11712.17|11712.17|11706.21|11706.21|11712.17|11712.17|11706.21|11706.21|0
1628258220000|2021-08-06 13:57:00|11705.72|11705.72|11704.99|11704.99|11705.72|11705.72|11704.99|11704.99|0
1628258230000|2021-08-06 13:57:10|11703.87|11703.87|11700.93|11700.93|11703.87|11703.87|11700.93|11700.93|0
1628258240000|2021-08-06 13:57:20|11700.44|11700.44|11700.44|11700.44|11700.44|11700.44|11700.44|11700.44|0
1628258260000|2021-08-06 13:57:40|11698.86|11698.86|11698.86|11698.86|11698.86|11698.86|11698.86|11698.86|0
1628258270000|2021-08-06 13:57:50|11699.98|11699.98|11699.98|11699.98|11699.98|11699.98|11699.98|11699.98|0
1628258280000|2021-08-06 13:58:00|11701.56|11701.56|11703.15|11703.15|11703.15|11703.15|11701.56|11701.56|0
1628258290000|2021-08-06 13:58:10|11702.67|11702.67|11702.67|11702.67|11702.67|11702.67|11702.67|11702.67|0
1628258320000|2021-08-06 13:58:40|11701.22|11701.22|11700.26|11700.26|11701.22|11701.22|11700.26|11700.26|0
1628258330000|2021-08-06 13:58:50|11700.74|11700.74|11700.74|11700.74|11700.74|11700.74|11700.74|11700.74|0
1628258350000|2021-08-06 13:59:10|11701.45|11701.45|11701.94|11701.94|11701.94|11701.94|11701.45|11701.45|0
1628258360000|2021-08-06 13:59:20|11700.35|11700.35|11700.35|11700.35|11700.35|11700.35|11700.35|11700.35|0
1628258370000|2021-08-06 13:59:30|11699.87|11699.87|11699.87|11699.87|11699.87|11699.87|11699.87|11699.87|0
1628258390000|2021-08-06 13:59:50|11698.19|11698.19|11698.19|11698.19|11698.19|11698.19|11697.47|11697.47|0
1628258430000|2021-08-06 14:00:30|11697.47|11697.47|11696.99|11696.99|11697.47|11697.47|11696.99|11696.99|0
1628258470000|2021-08-06 14:01:10|11697.72|11697.72|11697.72|11697.72|11697.72|11697.72|11697.72|11697.72|0
1628258480000|2021-08-06 14:01:20|11691.38|11691.38|11691.38|11691.38|11691.38|11691.38|11691.38|11691.38|0
1628258490000|2021-08-06 14:01:30|11692.11|11692.11|11691.62|11691.62|11692.11|11692.11|11691.62|11691.62|0
1628258520000|2021-08-06 14:02:00|11690.04|11690.04|11690.04|11690.04|11690.04|11690.04|11690.04|11690.04|0
1628258530000|2021-08-06 14:02:10|11691.62|11691.62|11690.5|11690.5|11691.62|11691.62|11690.5|11690.5|0
1628258540000|2021-08-06 14:02:20|11688.92|11688.92|11688.92|11688.92|11688.92|11688.92|11688.92|11688.92|0
1628258550000|2021-08-06 14:02:30|11689.4|11689.4|11690.36|11690.36|11690.36|11690.36|11689.4|11689.4|0
1628258590000|2021-08-06 14:03:10|11689.88|11689.88|11689.4|11689.4|11689.88|11689.88|11689.4|11689.4|0
1628258610000|2021-08-06 14:03:30|11690.13|11690.13|11690.13|11690.13|11690.13|11690.13|11690.13|11690.13|0
1628258620000|2021-08-06 14:03:40|11690.61|11690.61|11690.61|11690.61|11690.61|11690.61|11690.61|11690.61|0
1628258630000|2021-08-06 14:03:50|11692.2|11692.2|11692.84|11692.84|11693.32|11693.32|11692.2|11692.2|0
1628258690000|2021-08-06 14:04:50|11694.29|11694.29|11694.29|11694.29|11694.29|11694.29|11694.29|11694.29|0
1628258700000|2021-08-06 14:05:00|11695.01|11695.01|11695.97|11695.97|11695.97|11695.97|11695.01|11695.01|0
1628258720000|2021-08-06 14:05:20|11695.49|11695.49|11693.91|11693.91|11695.49|11695.49|11693.91|11693.91|0
1628258730000|2021-08-06 14:05:30|11692.94|11692.94|11695.01|11695.01|11695.01|11695.01|11692.94|11692.94|0
1628258750000|2021-08-06 14:05:50|11694.29|11694.29|11693.58|11693.58|11694.29|11694.29|11693.58|11693.58|0
1628258810000|2021-08-06 14:06:50|11693.1|11693.1|11693.1|11693.1|11693.1|11693.1|11693.1|11693.1|0
1628258820000|2021-08-06 14:07:00|11692.61|11692.61|11692.61|11692.61|11692.61|11692.61|11692.61|11692.61|0
1628258840000|2021-08-06 14:07:20|11693.1|11693.1|11692.61|11692.61|11693.1|11693.1|11692.61|11692.61|0
1628258850000|2021-08-06 14:07:30|11692.13|11692.13|11692.13|11692.13|11692.13|11692.13|11692.13|11692.13|0
1628258920000|2021-08-06 14:08:40|11693.1|11693.1|11693.1|11693.1|11693.1|11693.1|11693.1|11693.1|0
1628258930000|2021-08-06 14:08:50|11694.53|11694.53|11693.81|11693.81|11695.24|11695.24|11693.81|11693.81|0
1628258940000|2021-08-06 14:09:00|11695.4|11695.4|11695.86|11695.86|11696.83|11696.83|11695.4|11695.4|0
1628258960000|2021-08-06 14:09:20|11696.35|11696.35|11696.35|11696.35|11696.35|11696.35|11696.35|11696.35|0
1628258980000|2021-08-06 14:09:40|11696.83|11696.83|11696.83|11696.83|11696.83|11696.83|11696.83|11696.83|0
1628258990000|2021-08-06 14:09:50|11697.31|11697.31|11697.31|11697.31|11697.31|11697.31|11697.31|11697.31|0
1628259020000|2021-08-06 14:10:20|11695.88|11695.88|11695.88|11695.88|11695.88|11695.88|11695.88|11695.88|0
1628259050000|2021-08-06 14:10:50|11694.76|11694.76|11694.76|11694.76|11694.76|11694.76|11694.76|11694.76|0
1628259070000|2021-08-06 14:11:10|11694.28|11694.28|11694.28|11694.28|11694.28|11694.28|11694.28|11694.28|0
1628259110000|2021-08-06 14:11:50|11694.76|11694.76|11697|11697|11697|11697|11694.76|11694.76|0
1628259120000|2021-08-06 14:12:00|11697.73|11697.73|11697.73|11697.73|11697.73|11697.73|11697.73|11697.73|0
1628259130000|2021-08-06 14:12:10|11699.32|11699.32|11700.05|11700.05|11700.05|11700.05|11699.32|11699.32|0
1628259150000|2021-08-06 14:12:30|11701.63|11701.63|11701.63|11701.63|11701.63|11701.63|11701.63|11701.63|0
1628259160000|2021-08-06 14:12:40|11702.27|11702.27|11702.27|11702.27|11702.27|11702.27|11702.27|11702.27|0
1628259190000|2021-08-06 14:13:10|11701.78|11701.78|11701.78|11701.78|11701.78|11701.78|11701.78|11701.78|0
1628259210000|2021-08-06 14:13:30|11703.37|11703.37|11703.37|11703.37|11703.37|11703.37|11703.37|11703.37|0
1628259230000|2021-08-06 14:13:50|11701.78|11701.78|11700.93|11700.93|11701.78|11701.78|11700.93|11700.93|0
1628259260000|2021-08-06 14:14:20|11699.34|11699.34|11699.34|11699.34|11699.34|11699.34|11699.34|11699.34|0
1628259270000|2021-08-06 14:14:30|11700.93|11700.93|11700.93|11700.93|11700.93|11700.93|11700.93|11700.93|0
1628259280000|2021-08-06 14:14:40|11699.34|11699.34|11699.34|11699.34|11700.07|11700.07|11699.34|11699.34|0
1628259320000|2021-08-06 14:15:20|11700.93|11700.93|11701.89|11701.89|11701.89|11701.89|11700.93|11700.93|0
1628259340000|2021-08-06 14:15:40|11704.11|11704.11|11704.11|11704.11|11704.11|11704.11|11704.11|11704.11|0
1628259350000|2021-08-06 14:15:50|11704.6|11704.6|11705.56|11705.56|11706.04|11706.04|11704.6|11704.6|0
1628259360000|2021-08-06 14:16:00|11704.11|11704.11|11702.53|11702.53|11704.11|11704.11|11702.53|11702.53|0
1628259440000|2021-08-06 14:17:20|11700.94|11700.94|11700.94|11700.94|11700.94|11700.94|11700.94|11700.94|0
1628259480000|2021-08-06 14:18:00|11702.53|11702.53|11702.53|11702.53|11702.53|11702.53|11702.53|11702.53|0
1628259490000|2021-08-06 14:18:10|11704.11|11704.11|11704.11|11704.11|11704.11|11704.11|11704.11|11704.11|0
1628259500000|2021-08-06 14:18:20|11702.53|11702.53|11702.05|11702.05|11702.53|11702.53|11702.05|11702.05|0
1628259520000|2021-08-06 14:18:40|11701.08|11701.08|11701.67|11701.67|11701.67|11701.67|11701.08|11701.08|0
1628259530000|2021-08-06 14:18:50|11700.09|11700.09|11700.09|11700.09|11700.09|11700.09|11700.09|11700.09|0
1628259580000|2021-08-06 14:19:40|11700.57|11700.57|11702.15|11702.15|11702.15|11702.15|11700.57|11700.57|0
1628259590000|2021-08-06 14:19:50|11702.88|11702.88|11702.88|11702.88|11702.88|11702.88|11702.88|11702.88|0
1628259600000|2021-08-06 14:20:00|11703.48|11703.48|11703.48|11703.48|11703.48|11703.48|11703.48|11703.48|0
1628259620000|2021-08-06 14:20:20|11704.07|11704.07|11704.07|11704.07|11704.07|11704.07|11704.07|11704.07|0
1628259650000|2021-08-06 14:20:50|11704.66|11704.66|11703.66|11703.66|11706.84|11706.84|11703.66|11703.66|0
1628259670000|2021-08-06 14:21:10|11704.15|11704.15|11703.66|11703.66|11704.15|11704.15|11703.66|11703.66|0
1628259700000|2021-08-06 14:21:40|11702.93|11702.93|11702.93|11702.93|11702.93|11702.93|11702.93|11702.93|0
1628259730000|2021-08-06 14:22:10|11704.52|11704.52|11704.52|11704.52|11704.52|11704.52|11704.52|11704.52|0
1628259770000|2021-08-06 14:22:50|11703.93|11703.93|11703.34|11703.34|11703.93|11703.93|11703.34|11703.34|0
1628259790000|2021-08-06 14:23:10|11702.75|11702.75|11702.75|11702.75|11702.75|11702.75|11702.75|11702.75|0
1628259810000|2021-08-06 14:23:30|11702.26|11702.26|11702.26|11702.26|11702.26|11702.26|11702.26|11702.26|0
1628259890000|2021-08-06 14:24:50|11702.99|11702.99|11702.99|11702.99|11702.99|11702.99|11702.99|11702.99|0
1628259930000|2021-08-06 14:25:30|11702.51|11702.51|11702.51|11702.51|11702.51|11702.51|11702.51|11702.51|0
1628259940000|2021-08-06 14:25:40|11702.03|11702.03|11698.86|11698.86|11702.03|11702.03|11698.86|11698.86|0
1628259950000|2021-08-06 14:25:50|11700.29|11700.29|11700.29|11700.29|11700.29|11700.29|11700.29|11700.29|0
1628259970000|2021-08-06 14:26:10|11699.81|11699.81|11700.29|11700.29|11700.29|11700.29|11699.81|11699.81|0
1628260000000|2021-08-06 14:26:40|11700.77|11700.77|11701.49|11701.49|11701.49|11701.49|11700.77|11700.77|0
1628260030000|2021-08-06 14:27:10|11706.24|11706.24|11707.83|11707.83|11707.83|11707.83|11706.24|11706.24|0
1628260040000|2021-08-06 14:27:20|11708.79|11708.79|11708.79|11708.79|11708.79|11708.79|11708.79|11708.79|0
1628260050000|2021-08-06 14:27:30|11711.21|11711.21|11711.21|11711.21|11711.21|11711.21|11711.21|11711.21|0
1628260060000|2021-08-06 14:27:40|11712.79|11712.79|11709.65|11709.65|11712.79|11712.79|11709.65|11709.65|0
1628260070000|2021-08-06 14:27:50|11709.17|11709.17|11709.17|11709.17|11709.17|11709.17|11709.17|11709.17|0
1628260080000|2021-08-06 14:28:00|11710.75|11710.75|11710.75|11710.75|11710.75|11710.75|11710.75|11710.75|0
1628260090000|2021-08-06 14:28:10|11711.48|11711.48|11713.07|11713.07|11713.07|11713.07|11711.48|11711.48|0
1628260110000|2021-08-06 14:28:30|11711.48|11711.48|11711.48|11711.48|11711.48|11711.48|11711.48|11711.48|0
1628260130000|2021-08-06 14:28:50|11709.9|11709.9|11709.9|11709.9|11709.9|11709.9|11709.9|11709.9|0
1628260160000|2021-08-06 14:29:20|11710.63|11710.63|11710.63|11710.63|11710.63|11710.63|11710.63|11710.63|0
1628260220000|2021-08-06 14:30:20|11711.11|11711.11|11711.11|11711.11|11711.11|11711.11|11711.11|11711.11|0
1628260240000|2021-08-06 14:30:40|11711.59|11711.59|11712.07|11712.07|11712.07|11712.07|11711.59|11711.59|0
1628260250000|2021-08-06 14:30:50|11711.59|11711.59|11711.59|11711.59|11711.59|11711.59|11711.59|11711.59|0
1628260260000|2021-08-06 14:31:00|11712.71|11712.71|11714.95|11714.95|11714.95|11714.95|11712.71|11712.71|0
1628260280000|2021-08-06 14:31:20|11713.37|11713.37|11714.1|11714.1|11714.1|11714.1|11713.37|11713.37|0
1628260330000|2021-08-06 14:32:10|11715.68|11715.68|11715.68|11715.68|11715.68|11715.68|11715.68|11715.68|0
1628260360000|2021-08-06 14:32:40|11714.56|11714.56|11714.56|11714.56|11714.56|11714.56|11714.56|11714.56|0
1628260370000|2021-08-06 14:32:50|11715.05|11715.05|11715.05|11715.05|11715.05|11715.05|11715.05|11715.05|0
1628260400000|2021-08-06 14:33:20|11715.77|11715.77|11715.05|11715.05|11715.77|11715.77|11715.05|11715.05|0
1628260410000|2021-08-06 14:33:30|11715.77|11715.77|11715.77|11715.77|11715.77|11715.77|11715.77|11715.77|0
1628260440000|2021-08-06 14:34:00|11717.36|11717.36|11717.47|11717.47|11718.09|11718.09|11716.5|11716.5|0
1628260450000|2021-08-06 14:34:10|11718.18|11718.18|11718.9|11718.9|11718.9|11718.9|11718.18|11718.18|0
1628260470000|2021-08-06 14:34:30|11720.83|11720.83|11719.86|11719.86|11720.83|11720.83|11719.86|11719.86|0
1628260480000|2021-08-06 14:34:40|11718.42|11718.42|11718.9|11718.9|11718.9|11718.9|11718.42|11718.42|0
1628260500000|2021-08-06 14:35:00|11718.27|11718.27|11718.27|11718.27|11718.27|11718.27|11718.27|11718.27|0
1628260510000|2021-08-06 14:35:10|11717.15|11717.15|11717.15|11717.15|11717.15|11717.15|11717.15|11717.15|0
1628260530000|2021-08-06 14:35:30|11715.56|11715.56|11715.56|11715.56|11715.56|11715.56|11715.56|11715.56|0
1628260540000|2021-08-06 14:35:40|11713.97|11713.97|11715.56|11715.56|11715.56|11715.56|11713.97|11713.97|0
1628260560000|2021-08-06 14:36:00|11715.08|11715.08|11714.6|11714.6|11715.08|11715.08|11714.6|11714.6|0
1628260590000|2021-08-06 14:36:30|11715.72|11715.72|11715.72|11715.72|11715.72|11715.72|11715.72|11715.72|0
1628260600000|2021-08-06 14:36:40|11714.13|11714.13|11714.13|11714.13|11714.13|11714.13|11714.13|11714.13|0
1628260630000|2021-08-06 14:37:10|11712.54|11712.54|11711.81|11711.81|11713.27|11713.27|11711.81|11711.81|0
1628260640000|2021-08-06 14:37:20|11710.23|11710.23|11710.23|11710.23|11710.23|11710.23|11710.23|11710.23|0
1628260650000|2021-08-06 14:37:30|11711.81|11711.81|11711.81|11711.81|11711.81|11711.81|11711.81|11711.81|0
1628260660000|2021-08-06 14:37:40|11710.23|11710.23|11710.23|11710.23|11710.23|11710.23|11710.23|11710.23|0
1628260670000|2021-08-06 14:37:50|11710.71|11710.71|11710.6|11710.6|11711.68|11711.68|11710.6|11710.6|0
1628260680000|2021-08-06 14:38:00|11712.19|11712.19|11712.19|11712.19|11712.19|11712.19|11712.19|11712.19|0
1628260690000|2021-08-06 14:38:10|11713.77|11713.77|11713.77|11713.77|11713.77|11713.77|11713.77|11713.77|0
1628260720000|2021-08-06 14:38:40|11713.29|11713.29|11713.29|11713.29|11713.29|11713.29|11713.29|11713.29|0
1628260730000|2021-08-06 14:38:50|11712.56|11712.56|11712.56|11712.56|11712.56|11712.56|11712.56|11712.56|0
1628260750000|2021-08-06 14:39:10|11711.44|11711.44|11710.48|11710.48|11711.44|11711.44|11710.48|11710.48|0
1628260760000|2021-08-06 14:39:20|11711.94|11711.94|11711.94|11711.94|11711.94|11711.94|11711.94|11711.94|0
1628260780000|2021-08-06 14:39:40|11711.21|11711.21|11712.17|11712.17|11712.17|11712.17|11711.21|11711.21|0
1628260820000|2021-08-06 14:40:20|11711.58|11711.58|11712.17|11712.17|11712.17|11712.17|11711.58|11711.58|0
1628260860000|2021-08-06 14:41:00|11713.76|11713.76|11713.76|11713.76|11713.76|11713.76|11713.76|11713.76|0
1628260870000|2021-08-06 14:41:10|11715.34|11715.34|11715.34|11715.34|11715.34|11715.34|11715.34|11715.34|0
1628260880000|2021-08-06 14:41:20|11713.76|11713.76|11713.76|11713.76|11713.76|11713.76|11713.76|11713.76|0
1628260910000|2021-08-06 14:41:50|11712.17|11712.17|11711.21|11711.21|11712.17|11712.17|11711.21|11711.21|0
1628260920000|2021-08-06 14:42:00|11710.61|11710.61|11710.61|11710.61|11710.61|11710.61|11710.61|11710.61|0
1628260940000|2021-08-06 14:42:20|11707.44|11707.44|11707.44|11707.44|11707.44|11707.44|11707.44|11707.44|0
1628260950000|2021-08-06 14:42:30|11709.03|11709.03|11709.03|11709.03|11709.03|11709.03|11709.03|11709.03|0
1628261020000|2021-08-06 14:43:40|11707.18|11707.18|11706.06|11706.06|11707.18|11707.18|11706.06|11706.06|0
1628261030000|2021-08-06 14:43:50|11704.47|11704.47|11704.47|11704.47|11704.47|11704.47|11704.47|11704.47|0
1628261060000|2021-08-06 14:44:20|11703.01|11703.01|11702.28|11702.28|11703.74|11703.74|11702.28|11702.28|0
1628261070000|2021-08-06 14:44:30|11703.01|11703.01|11703.01|11703.01|11703.01|11703.01|11703.01|11703.01|0
1628261090000|2021-08-06 14:44:50|11702.28|11702.28|11702.28|11702.28|11702.28|11702.28|11702.28|11702.28|0
1628261100000|2021-08-06 14:45:00|11703.87|11703.87|11703.87|11703.87|11703.87|11703.87|11702.9|11702.9|0
1628261140000|2021-08-06 14:45:40|11703.39|11703.39|11704.35|11704.35|11704.35|11704.35|11703.39|11703.39|0
1628261170000|2021-08-06 14:46:10|11703.87|11703.87|11703.87|11703.87|11703.87|11703.87|11703.87|11703.87|0
1628261190000|2021-08-06 14:46:30|11705.45|11705.45|11705.45|11705.45|11705.45|11705.45|11705.45|11705.45|0
1628261200000|2021-08-06 14:46:40|11706.18|11706.18|11706.91|11706.91|11706.91|11706.91|11706.18|11706.18|0
1628261220000|2021-08-06 14:47:00|11706.2|11706.2|11706.91|11706.91|11706.91|11706.91|11706.2|11706.2|0
1628261240000|2021-08-06 14:47:20|11703.74|11703.74|11702.78|11702.78|11703.74|11703.74|11702.78|11702.78|0
1628261300000|2021-08-06 14:48:20|11703.51|11703.51|11702.78|11702.78|11703.51|11703.51|11702.78|11702.78|0
1628261310000|2021-08-06 14:48:30|11701.19|11701.19|11701.19|11701.19|11701.19|11701.19|11701.19|11701.19|0
1628261320000|2021-08-06 14:48:40|11699.6|11699.6|11699.6|11699.6|11699.6|11699.6|11699.6|11699.6|0
1628261340000|2021-08-06 14:49:00|11700.33|11700.33|11700.33|11700.33|11700.33|11700.33|11700.33|11700.33|0
1628261360000|2021-08-06 14:49:20|11701.92|11701.92|11702.26|11702.26|11703.85|11703.85|11701.92|11701.92|0
1628261370000|2021-08-06 14:49:30|11701.55|11701.55|11700.83|11700.83|11701.55|11701.55|11700.83|11700.83|0
1628261410000|2021-08-06 14:50:10|11700.12|11700.12|11699.63|11699.63|11700.12|11700.12|11699.63|11699.63|0
1628261420000|2021-08-06 14:50:20|11698.05|11698.05|11695.86|11695.86|11698.05|11698.05|11695.86|11695.86|0
1628261430000|2021-08-06 14:50:30|11696.59|11696.59|11696.59|11696.59|11696.59|11696.59|11696.59|11696.59|0
1628261440000|2021-08-06 14:50:40|11695.62|11695.62|11696.35|11696.35|11696.35|11696.35|11695.62|11695.62|0
1628261480000|2021-08-06 14:51:20|11695.87|11695.87|11694.29|11694.29|11695.87|11695.87|11694.29|11694.29|0
1628261490000|2021-08-06 14:51:30|11692.7|11692.7|11692.7|11692.7|11692.7|11692.7|11692.7|11692.7|0
1628261540000|2021-08-06 14:52:20|11692.22|11692.22|11692.22|11692.22|11692.22|11692.22|11692.22|11692.22|0
1628261580000|2021-08-06 14:53:00|11691.74|11691.74|11691.25|11691.25|11691.74|11691.74|11691.25|11691.25|0
1628261630000|2021-08-06 14:53:50|11691.74|11691.74|11691.74|11691.74|11691.74|11691.74|11691.74|11691.74|0
1628261650000|2021-08-06 14:54:10|11691.25|11691.25|11691.25|11691.25|11691.25|11691.25|11691.25|11691.25|0
1628261700000|2021-08-06 14:55:00|11690.13|11690.13|11690.13|11690.13|11690.13|11690.13|11690.13|11690.13|0
1628261710000|2021-08-06 14:55:10|11688.55|11688.55|11688.31|11688.31|11689.03|11689.03|11688.31|11688.31|0
1628261720000|2021-08-06 14:55:20|11687.83|11687.83|11687.83|11687.83|11687.83|11687.83|11687.83|11687.83|0
1628261730000|2021-08-06 14:55:30|11686.71|11686.71|11686.71|11686.71|11686.71|11686.71|11686.71|11686.71|0
1628261740000|2021-08-06 14:55:40|11685.12|11685.12|11685.12|11685.12|11685.12|11685.12|11685.12|11685.12|0
1628261770000|2021-08-06 14:56:10|11686.71|11686.71|11687.19|11687.19|11687.19|11687.19|11686.71|11686.71|0
1628261820000|2021-08-06 14:57:00|11690.36|11690.36|11690.36|11690.36|11690.36|11690.36|11690.36|11690.36|0
1628261850000|2021-08-06 14:57:30|11690.85|11690.85|11690.85|11690.85|11690.85|11690.85|11690.85|11690.85|0
1628261880000|2021-08-06 14:58:00|11691.33|11691.33|11691.33|11691.33|11691.33|11691.33|11691.33|11691.33|0
1628261890000|2021-08-06 14:58:10|11692.04|11692.04|11692.04|11692.04|11692.04|11692.04|11692.04|11692.04|0
1628261930000|2021-08-06 14:58:50|11692.53|11692.53|11693.49|11693.49|11693.49|11693.49|11692.53|11692.53|0
1628261940000|2021-08-06 14:59:00|11692.53|11692.53|11692.53|11692.53|11692.53|11692.53|11692.53|11692.53|0
1628261960000|2021-08-06 14:59:20|11693.16|11693.16|11693.16|11693.16|11693.16|11693.16|11693.16|11693.16|0
1628261980000|2021-08-06 14:59:40|11692.68|11692.68|11694.26|11694.26|11694.26|11694.26|11692.68|11692.68|0
1628262000000|2021-08-06 15:00:00|11694.99|11694.99|11694.99|11694.99|11694.99|11694.99|11694.99|11694.99|0
1628262010000|2021-08-06 15:00:10|11697.06|11697.06|11697.06|11697.06|11697.06|11697.06|11697.06|11697.06|0
1628262060000|2021-08-06 15:01:00|11696.58|11696.58|11696.58|11696.58|11696.58|11696.58|11696.58|11696.58|0
1628262080000|2021-08-06 15:01:20|11694.99|11694.99|11694.99|11694.99|11694.99|11694.99|11694.99|11694.99|0
1628262090000|2021-08-06 15:01:30|11693.41|11693.41|11693.41|11693.41|11693.41|11693.41|11693.41|11693.41|0
1628262100000|2021-08-06 15:01:40|11694.99|11694.99|11696.58|11696.58|11696.58|11696.58|11694.99|11694.99|0
1628262110000|2021-08-06 15:01:50|11697.06|11697.06|11697.06|11697.06|11697.06|11697.06|11697.06|11697.06|0
1628262140000|2021-08-06 15:02:20|11696.33|11696.33|11694.87|11694.87|11696.33|11696.33|11694.87|11694.87|0
1628262160000|2021-08-06 15:02:40|11694.28|11694.28|11694.28|11694.28|11694.28|11694.28|11694.28|11694.28|0
1628262170000|2021-08-06 15:02:50|11695.01|11695.01|11695.01|11695.01|11695.01|11695.01|11695.01|11695.01|0
1628262180000|2021-08-06 15:03:00|11695.49|11695.49|11695.97|11695.97|11695.97|11695.97|11695.49|11695.49|0
1628262190000|2021-08-06 15:03:10|11695.49|11695.49|11695.49|11695.49|11695.49|11695.49|11695.49|11695.49|0
1628262220000|2021-08-06 15:03:40|11695.01|11695.01|11696.22|11696.22|11696.22|11696.22|11695.01|11695.01|0
1628262270000|2021-08-06 15:04:30|11694.64|11694.64|11692.46|11692.46|11694.64|11694.64|11692.46|11692.46|0
1628262320000|2021-08-06 15:05:20|11690.87|11690.87|11686.97|11686.97|11690.87|11690.87|11686.97|11686.97|0
1628262330000|2021-08-06 15:05:30|11686.24|11686.24|11685.76|11685.76|11686.24|11686.24|11685.76|11685.76|0
1628262360000|2021-08-06 15:06:00|11688.93|11688.93|11693.07|11693.07|11693.07|11693.07|11688.93|11688.93|0
1628262370000|2021-08-06 15:06:10|11692.48|11692.48|11690.89|11690.89|11692.48|11692.48|11690.89|11690.89|0
1628262380000|2021-08-06 15:06:20|11690.41|11690.41|11689.29|11689.29|11690.41|11690.41|11689.29|11689.29|0
1628262420000|2021-08-06 15:07:00|11688.56|11688.56|11688.56|11688.56|11688.56|11688.56|11688.56|11688.56|0
1628262430000|2021-08-06 15:07:10|11687.83|11687.83|11687.83|11687.83|11687.83|11687.83|11687.83|11687.83|0
1628262460000|2021-08-06 15:07:40|11686.24|11686.24|11689.41|11689.41|11689.41|11689.41|11686.24|11686.24|0
1628262500000|2021-08-06 15:08:20|11687.83|11687.83|11688.56|11688.56|11688.56|11688.56|11687.83|11687.83|0
1628262510000|2021-08-06 15:08:30|11690.14|11690.14|11690.14|11690.14|11690.14|11690.14|11690.14|11690.14|0
1628262520000|2021-08-06 15:08:40|11690.63|11690.63|11690.63|11690.63|11690.63|11690.63|11690.63|11690.63|0
1628262530000|2021-08-06 15:08:50|11691.11|11691.11|11691.11|11691.11|11691.11|11691.11|11691.11|11691.11|0
1628262550000|2021-08-06 15:09:10|11691.59|11691.59|11691.11|11691.11|11691.59|11691.59|11691.11|11691.11|0
1628262560000|2021-08-06 15:09:20|11692.07|11692.07|11692.07|11692.07|11692.07|11692.07|11692.07|11692.07|0
1628262580000|2021-08-06 15:09:40|11692.79|11692.79|11692.79|11692.79|11692.79|11692.79|11692.79|11692.79|0
1628262610000|2021-08-06 15:10:10|11692.06|11692.06|11693.18|11693.18|11693.18|11693.18|11692.06|11692.06|0
1628262620000|2021-08-06 15:10:20|11692.7|11692.7|11693.18|11693.18|11693.18|11693.18|11692.7|11692.7|0
1628262670000|2021-08-06 15:11:10|11692.59|11692.59|11691|11691|11692.59|11692.59|11691|11691|0
1628262690000|2021-08-06 15:11:30|11690.29|11690.29|11689.57|11689.57|11690.29|11690.29|11689.57|11689.57|0
1628262710000|2021-08-06 15:11:50|11687.99|11687.99|11689.57|11689.57|11689.57|11689.57|11687.99|11687.99|0
1628262720000|2021-08-06 15:12:00|11687.99|11687.99|11687.39|11687.39|11687.99|11687.99|11687.39|11687.39|0
1628262730000|2021-08-06 15:12:10|11687.99|11687.99|11687.99|11687.99|11687.99|11687.99|11687.99|11687.99|0
1628262760000|2021-08-06 15:12:40|11687.26|11687.26|11687.26|11687.26|11687.26|11687.26|11687.26|11687.26|0
1628262770000|2021-08-06 15:12:50|11685.67|11685.67|11685.67|11685.67|11685.67|11685.67|11685.67|11685.67|0
1628262800000|2021-08-06 15:13:20|11687.26|11687.26|11687.26|11687.26|11687.26|11687.26|11687.26|11687.26|0
1628262810000|2021-08-06 15:13:30|11685.67|11685.67|11684.08|11684.08|11685.67|11685.67|11684.08|11684.08|0
1628262820000|2021-08-06 15:13:40|11684.81|11684.81|11684.81|11684.81|11684.81|11684.81|11684.81|11684.81|0
1628262850000|2021-08-06 15:14:10|11686.4|11686.4|11686.4|11686.4|11686.4|11686.4|11686.4|11686.4|0
1628262860000|2021-08-06 15:14:20|11684.81|11684.81|11684.81|11684.81|11684.81|11684.81|11684.81|11684.81|0
1628262870000|2021-08-06 15:14:30|11683.69|11683.69|11683.69|11683.69|11683.69|11683.69|11683.69|11683.69|0
1628262880000|2021-08-06 15:14:40|11682.11|11682.11|11682.11|11682.11|11682.11|11682.11|11682.11|11682.11|0
1628262890000|2021-08-06 15:14:50|11683.69|11683.69|11683.69|11683.69|11683.69|11683.69|11683.69|11683.69|0
1628262900000|2021-08-06 15:15:00|11682.11|11682.11|11682.11|11682.11|11682.11|11682.11|11682.11|11682.11|0
1628262910000|2021-08-06 15:15:10|11681|11681|11681|11681|11681|11681|11681|11681|0
1628262920000|2021-08-06 15:15:20|11682.58|11682.58|11682.58|11682.58|11682.58|11682.58|11682.58|11682.58|0
1628262950000|2021-08-06 15:15:50|11681.95|11681.95|11681.95|11681.95|11681.95|11681.95|11681.95|11681.95|0
1628262990000|2021-08-06 15:16:30|11680.36|11680.36|11680.36|11680.36|11680.36|11680.36|11680.36|11680.36|0
1628263020000|2021-08-06 15:17:00|11681.95|11681.95|11681.95|11681.95|11681.95|11681.95|11680.36|11680.36|0
1628263030000|2021-08-06 15:17:10|11683.53|11683.53|11682.43|11682.43|11684.02|11684.02|11682.43|11682.43|0
1628263060000|2021-08-06 15:17:40|11684.02|11684.02|11684.02|11684.02|11684.02|11684.02|11684.02|11684.02|0
1628263070000|2021-08-06 15:17:50|11684.5|11684.5|11684.5|11684.5|11684.5|11684.5|11684.5|11684.5|0
1628263080000|2021-08-06 15:18:00|11682.91|11682.91|11682.91|11682.91|11682.91|11682.91|11682.91|11682.91|0
1628263090000|2021-08-06 15:18:10|11682.18|11682.18|11682.18|11682.18|11682.18|11682.18|11682.18|11682.18|0
1628263110000|2021-08-06 15:18:30|11680.6|11680.6|11680.6|11680.6|11680.6|11680.6|11680.6|11680.6|0
1628263120000|2021-08-06 15:18:40|11679.63|11679.63|11679.63|11679.63|11679.63|11679.63|11679.63|11679.63|0
1628263150000|2021-08-06 15:19:10|11678.51|11678.51|11675.8|11675.8|11678.51|11678.51|11675.8|11675.8|0
1628263160000|2021-08-06 15:19:20|11673.56|11673.56|11673.56|11673.56|11673.56|11673.56|11671.98|11671.98|0
1628263170000|2021-08-06 15:19:30|11674.68|11674.68|11674.68|11674.68|11674.68|11674.68|11674.68|11674.68|0
1628263180000|2021-08-06 15:19:40|11675.32|11675.32|11675.32|11675.32|11675.32|11675.32|11675.32|11675.32|0
1628263210000|2021-08-06 15:20:10|11674.68|11674.68|11675.8|11675.8|11675.8|11675.8|11674.68|11674.68|0
1628263230000|2021-08-06 15:20:30|11676.53|11676.53|11678.26|11678.26|11678.26|11678.26|11675.94|11675.94|0
1628263280000|2021-08-06 15:21:20|11677.53|11677.53|11677.53|11677.53|11677.53|11677.53|11677.53|11677.53|0
1628263290000|2021-08-06 15:21:30|11678.26|11678.26|11677.53|11677.53|11678.26|11678.26|11677.53|11677.53|0
1628263340000|2021-08-06 15:22:20|11677.05|11677.05|11678.63|11678.63|11678.63|11678.63|11677.05|11677.05|0
1628263350000|2021-08-06 15:22:30|11675.46|11675.46|11675.46|11675.46|11675.46|11675.46|11675.46|11675.46|0
1628263360000|2021-08-06 15:22:40|11673.87|11673.87|11673.87|11673.87|11673.87|11673.87|11673.87|11673.87|0
1628263400000|2021-08-06 15:23:20|11672.29|11672.29|11672.29|11672.29|11672.29|11672.29|11672.29|11672.29|0
1628263410000|2021-08-06 15:23:30|11671.56|11671.56|11671.56|11671.56|11671.56|11671.56|11671.56|11671.56|0
1628263430000|2021-08-06 15:23:50|11671.08|11671.08|11671.08|11671.08|11671.08|11671.08|11671.08|11671.08|0
1628263440000|2021-08-06 15:24:00|11669.49|11669.49|11669.01|11669.01|11669.49|11669.49|11669.01|11669.01|0
1628263450000|2021-08-06 15:24:10|11668.29|11668.29|11666.86|11666.86|11668.29|11668.29|11666.86|11666.86|0
1628263470000|2021-08-06 15:24:30|11667.83|11667.83|11668.79|11668.79|11668.79|11668.79|11667.83|11667.83|0
1628263480000|2021-08-06 15:24:40|11670.38|11670.38|11671.5|11671.5|11671.5|11671.5|11670.38|11670.38|0
1628263500000|2021-08-06 15:25:00|11672.23|11672.23|11673.66|11673.66|11674.37|11674.37|11672.23|11672.23|0
1628263510000|2021-08-06 15:25:10|11672.93|11672.93|11673.52|11673.52|11673.52|11673.52|11672.93|11672.93|0
1628263520000|2021-08-06 15:25:20|11671.93|11671.93|11672.65|11672.65|11672.65|11672.65|11671.93|11671.93|0
1628263530000|2021-08-06 15:25:30|11674.24|11674.24|11672.17|11672.17|11674.24|11674.24|11672.17|11672.17|0
1628263550000|2021-08-06 15:25:50|11671.45|11671.45|11668.89|11668.89|11671.45|11671.45|11668.89|11668.89|0
1628263570000|2021-08-06 15:26:10|11669.6|11669.6|11668.89|11668.89|11669.6|11669.6|11668.89|11668.89|0
1628263590000|2021-08-06 15:26:30|11667.3|11667.3|11667.3|11667.3|11667.3|11667.3|11667.3|11667.3|0
1628263610000|2021-08-06 15:26:50|11668.89|11668.89|11666.82|11666.82|11668.89|11668.89|11666.82|11666.82|0
1628263620000|2021-08-06 15:27:00|11666.34|11666.34|11666.34|11666.34|11666.34|11666.34|11666.34|11666.34|0
1628263640000|2021-08-06 15:27:20|11665.21|11665.21|11666.67|11666.67|11666.67|11666.67|11665.21|11665.21|0
1628263660000|2021-08-06 15:27:40|11668.26|11668.26|11667.31|11667.31|11668.26|11668.26|11666.67|11666.67|0
1628263670000|2021-08-06 15:27:50|11668.89|11668.89|11668.26|11668.26|11668.89|11668.89|11668.26|11668.26|0
1628263680000|2021-08-06 15:28:00|11667.08|11667.08|11667.08|11667.08|11667.08|11667.08|11667.08|11667.08|0
1628263690000|2021-08-06 15:28:10|11666.35|11666.35|11666.35|11666.35|11666.35|11666.35|11666.35|11666.35|0
1628263700000|2021-08-06 15:28:20|11667.93|11667.93|11667.93|11667.93|11669.52|11669.52|11667.93|11667.93|0
1628263710000|2021-08-06 15:28:30|11668.65|11668.65|11668.65|11668.65|11668.65|11668.65|11668.65|11668.65|0
1628263720000|2021-08-06 15:28:40|11668.17|11668.17|11666.1|11666.1|11668.17|11668.17|11666.1|11666.1|0
1628263730000|2021-08-06 15:28:50|11666.58|11666.58|11667.21|11667.21|11667.21|11667.21|11666.58|11666.58|0
1628263740000|2021-08-06 15:29:00|11668.33|11668.33|11669.92|11669.92|11669.92|11669.92|11668.33|11668.33|0
1628263780000|2021-08-06 15:29:40|11669.2|11669.2|11669.2|11669.2|11669.2|11669.2|11669.2|11669.2|0
1628263790000|2021-08-06 15:29:50|11669.69|11669.69|11664.03|11664.03|11669.69|11669.69|11664.03|11664.03|0
1628493300000|2021-08-09 07:15:00|11594.79|11594.79|11596.93|11596.93|11596.93|11596.93|11594.79|11594.79|0
1628493310000|2021-08-09 07:15:10|11593.76|11593.76|11593.76|11593.76|11593.76|11593.76|11593.76|11593.76|0
1628493320000|2021-08-09 07:15:20|11594.88|11594.88|11596.33|11596.33|11596.33|11596.33|11594.88|11594.88|0
1628493340000|2021-08-09 07:15:40|11595.85|11595.85|11595.85|11595.85|11595.85|11595.85|11595.85|11595.85|0
1628493350000|2021-08-09 07:15:50|11596.33|11596.33|11596.33|11596.33|11596.33|11596.33|11596.33|11596.33|0
1628493380000|2021-08-09 07:16:20|11598.52|11598.52|11598.52|11598.52|11598.52|11598.52|11598.52|11598.52|0
1628493390000|2021-08-09 07:16:30|11600.1|11600.1|11599.14|11599.14|11600.1|11600.1|11599.14|11599.14|0
1628493440000|2021-08-09 07:17:20|11597.68|11597.68|11597.68|11597.68|11597.68|11597.68|11597.68|11597.68|0
1628493450000|2021-08-09 07:17:30|11600.09|11600.09|11601.54|11601.54|11601.54|11601.54|11600.09|11600.09|0
1628493460000|2021-08-09 07:17:40|11602.02|11602.02|11601.54|11601.54|11602.99|11602.99|11601.54|11601.54|0
1628493480000|2021-08-09 07:18:00|11601.06|11601.06|11601.06|11601.06|11601.06|11601.06|11601.06|11601.06|0
1628493520000|2021-08-09 07:18:40|11597.88|11597.88|11597.88|11597.88|11597.88|11597.88|11597.88|11597.88|0
1628493540000|2021-08-09 07:19:00|11596.92|11596.92|11596.44|11596.44|11596.92|11596.92|11596.44|11596.44|0
1628493550000|2021-08-09 07:19:10|11595.96|11595.96|11595.96|11595.96|11595.96|11595.96|11595.96|11595.96|0
1628493600000|2021-08-09 07:20:00|11597.4|11597.4|11598.37|11598.37|11598.37|11598.37|11597.4|11597.4|0
1628493610000|2021-08-09 07:20:10|11596.78|11596.78|11596.78|11596.78|11596.78|11596.78|11596.78|11596.78|0
1628493640000|2021-08-09 07:20:40|11598.37|11598.37|11592.02|11592.02|11598.37|11598.37|11592.02|11592.02|0
1628493670000|2021-08-09 07:21:10|11590.44|11590.44|11589.95|11589.95|11590.44|11590.44|11589.95|11589.95|0
1628493680000|2021-08-09 07:21:20|11588.37|11588.37|11588.37|11588.37|11588.37|11588.37|11588.37|11588.37|0
1628493730000|2021-08-09 07:22:10|11585.2|11585.2|11585.82|11585.82|11586.78|11586.78|11585.2|11585.2|0
1628493750000|2021-08-09 07:22:30|11587.4|11587.4|11587.4|11587.4|11587.4|11587.4|11587.4|11587.4|0
1628493760000|2021-08-09 07:22:40|11588.12|11588.12|11588.12|11588.12|11588.12|11588.12|11588.12|11588.12|0
1628493780000|2021-08-09 07:23:00|11591.29|11591.29|11591.29|11591.29|11591.29|11591.29|11591.29|11591.29|0
1628493810000|2021-08-09 07:23:30|11592.26|11592.26|11592.26|11592.26|11592.26|11592.26|11592.26|11592.26|0
1628493830000|2021-08-09 07:23:50|11591.77|11591.77|11593.22|11593.22|11593.22|11593.22|11591.77|11591.77|0
1628493860000|2021-08-09 07:24:20|11592.74|11592.74|11592.74|11592.74|11592.74|11592.74|11592.74|11592.74|0
1628493870000|2021-08-09 07:24:30|11592.15|11592.15|11591.18|11591.18|11592.15|11592.15|11591.18|11591.18|0
1628493920000|2021-08-09 07:25:20|11588.01|11588.01|11588.01|11588.01|11588.01|11588.01|11588.01|11588.01|0
1628493930000|2021-08-09 07:25:30|11586.42|11586.42|11588.01|11588.01|11588.01|11588.01|11586.42|11586.42|0
1628493980000|2021-08-09 07:26:20|11587.53|11587.53|11587.53|11587.53|11587.53|11587.53|11587.53|11587.53|0
1628494040000|2021-08-09 07:27:20|11590.06|11590.06|11590.06|11590.06|11590.06|11590.06|11590.06|11590.06|0
1628494050000|2021-08-09 07:27:30|11586.4|11586.4|11583.23|11583.23|11586.4|11586.4|11581.79|11581.79|0
1628494070000|2021-08-09 07:27:50|11587.99|11587.99|11587.99|11587.99|11587.99|11587.99|11587.99|11587.99|0
1628494080000|2021-08-09 07:28:00|11586.87|11586.87|11587.83|11587.83|11587.83|11587.83|11583.7|11583.7|0
1628494090000|2021-08-09 07:28:10|11586.25|11586.25|11586.25|11586.25|11586.25|11586.25|11586.25|11586.25|0
1628494100000|2021-08-09 07:28:20|11584.66|11584.66|11584.66|11584.66|11584.66|11584.66|11584.66|11584.66|0
1628494120000|2021-08-09 07:28:40|11584.18|11584.18|11584.18|11584.18|11584.18|11584.18|11584.18|11584.18|0
1628494190000|2021-08-09 07:29:50|11581.01|11581.01|11581.01|11581.01|11581.01|11581.01|11581.01|11581.01|0
1628494200000|2021-08-09 07:30:00|11585.77|11585.77|11586.25|11586.25|11586.73|11586.73|11585.77|11585.77|0
1628494230000|2021-08-09 07:30:30|11585.77|11585.77|11585.77|11585.77|11585.77|11585.77|11585.77|11585.77|0
1628494260000|2021-08-09 07:31:00|11585.28|11585.28|11577.35|11577.35|11585.28|11585.28|11574.18|11574.18|0
1628494270000|2021-08-09 07:31:10|11578.94|11578.94|11583.7|11583.7|11583.7|11583.7|11578.94|11578.94|0
1628494320000|2021-08-09 07:32:00|11582.11|11582.11|11582.11|11582.11|11582.11|11582.11|11582.11|11582.11|0
1628494340000|2021-08-09 07:32:20|11581.15|11581.15|11581.15|11581.15|11581.15|11581.15|11581.15|11581.15|0
1628494350000|2021-08-09 07:32:30|11579.56|11579.56|11579.56|11579.56|11579.56|11579.56|11579.56|11579.56|0
1628494380000|2021-08-09 07:33:00|11580.53|11580.53|11580.53|11580.53|11580.53|11580.53|11580.53|11580.53|0
1628494390000|2021-08-09 07:33:10|11577.18|11577.18|11577.18|11577.18|11577.18|11577.18|11577.18|11577.18|0
1628494400000|2021-08-09 07:33:20|11578.77|11578.77|11578.77|11578.77|11578.77|11578.77|11578.77|11578.77|0
1628494420000|2021-08-09 07:33:40|11577.66|11577.66|11577.66|11577.66|11577.66|11577.66|11577.66|11577.66|0
1628494430000|2021-08-09 07:33:50|11576.69|11576.69|11577.17|11577.17|11577.17|11577.17|11576.69|11576.69|0
1628494440000|2021-08-09 07:34:00|11580.09|11580.09|11580.09|11580.09|11580.09|11580.09|11580.09|11580.09|0
1628494450000|2021-08-09 07:34:10|11580.57|11580.57|11580.57|11580.57|11580.57|11580.57|11580.57|11580.57|0
1628494460000|2021-08-09 07:34:20|11580.09|11580.09|11580.09|11580.09|11580.09|11580.09|11580.09|11580.09|0
1628494580000|2021-08-09 07:36:20|11578.51|11578.51|11578.51|11578.51|11578.51|11578.51|11578.51|11578.51|0
1628494600000|2021-08-09 07:36:40|11579.95|11579.95|11579.95|11579.95|11579.95|11579.95|11579.95|11579.95|0
1628494610000|2021-08-09 07:36:50|11580.43|11580.43|11581.87|11581.87|11582.02|11582.02|11580.43|11580.43|0
1628494620000|2021-08-09 07:37:00|11581.38|11581.38|11581.38|11581.38|11581.38|11581.38|11581.38|11581.38|0
1628494650000|2021-08-09 07:37:30|11580.42|11580.42|11580.42|11580.42|11580.42|11580.42|11580.42|11580.42|0
1628494680000|2021-08-09 07:38:00|11582|11582|11582|11582|11582|11582|11582|11582|0
1628494750000|2021-08-09 07:39:10|11578.83|11578.83|11578.83|11578.83|11578.83|11578.83|11578.83|11578.83|0
1628494760000|2021-08-09 07:39:20|11578.35|11578.35|11578.83|11578.83|11578.83|11578.83|11578.35|11578.35|0
1628494770000|2021-08-09 07:39:30|11579.07|11579.07|11579.55|11579.55|11579.55|11579.55|11579.07|11579.07|0
1628494800000|2021-08-09 07:40:00|11582.1|11582.1|11580.03|11580.03|11582.1|11582.1|11580.03|11580.03|0
1628494810000|2021-08-09 07:40:10|11579.55|11579.55|11579.55|11579.55|11579.55|11579.55|11579.55|11579.55|0
1628494850000|2021-08-09 07:40:50|11581.14|11581.14|11581.14|11581.14|11581.14|11581.14|11581.14|11581.14|0
1628494880000|2021-08-09 07:41:20|11579.55|11579.55|11577.96|11577.96|11579.55|11579.55|11577.96|11577.96|0
1628494900000|2021-08-09 07:41:40|11576.38|11576.38|11574.79|11574.79|11576.38|11576.38|11574.79|11574.79|0
1628494920000|2021-08-09 07:42:00|11574.31|11574.31|11574.31|11574.31|11574.31|11574.31|11574.31|11574.31|0
1628494930000|2021-08-09 07:42:10|11575.9|11575.9|11577.48|11577.48|11577.48|11577.48|11575.9|11575.9|0
1628494950000|2021-08-09 07:42:30|11577|11577|11577|11577|11577|11577|11577|11577|0
1628495010000|2021-08-09 07:43:30|11574.85|11574.85|11572.3|11572.3|11574.85|11574.85|11572.3|11572.3|0
1628495020000|2021-08-09 07:43:40|11571.82|11571.82|11570.37|11570.37|11571.82|11571.82|11570.37|11570.37|0
1628495060000|2021-08-09 07:44:20|11571.96|11571.96|11571.96|11571.96|11571.96|11571.96|11571.96|11571.96|0
1628495110000|2021-08-09 07:45:10|11572.44|11572.44|11572.92|11572.92|11572.92|11572.92|11572.44|11572.44|0
1628495120000|2021-08-09 07:45:20|11573.41|11573.41|11573.89|11573.89|11573.89|11573.89|11573.41|11573.41|0
1628495160000|2021-08-09 07:46:00|11574.37|11574.37|11574.6|11574.6|11575.09|11575.09|11574.37|11574.37|0
1628495230000|2021-08-09 07:47:10|11574.12|11574.12|11574.12|11574.12|11574.12|11574.12|11574.12|11574.12|0
1628495270000|2021-08-09 07:47:50|11574.6|11574.6|11574.6|11574.6|11574.6|11574.6|11574.6|11574.6|0
1628495280000|2021-08-09 07:48:00|11574.12|11574.12|11573.64|11573.64|11574.12|11574.12|11573.64|11573.64|0
1628495330000|2021-08-09 07:48:50|11571.4|11571.4|11571.4|11571.4|11571.4|11571.4|11571.4|11571.4|0
1628495340000|2021-08-09 07:49:00|11570.43|11570.43|11570.43|11570.43|11570.43|11570.43|11570.43|11570.43|0
1628495410000|2021-08-09 07:50:10|11569.31|11569.31|11569.31|11569.31|11569.31|11569.31|11569.31|11569.31|0
1628495420000|2021-08-09 07:50:20|11568.19|11568.19|11568.19|11568.19|11568.19|11568.19|11568.19|11568.19|0
1628495430000|2021-08-09 07:50:30|11567.46|11567.46|11567.46|11567.46|11567.46|11567.46|11567.46|11567.46|0
1628495450000|2021-08-09 07:50:50|11568.91|11568.91|11566.97|11566.97|11568.91|11568.91|11566.97|11566.97|0
1628495460000|2021-08-09 07:51:00|11568.55|11568.55|11568.68|11568.68|11570.14|11570.14|11568.55|11568.55|0
1628495470000|2021-08-09 07:51:10|11567.09|11567.09|11563.32|11563.32|11567.09|11567.09|11563.32|11563.32|0
1628495500000|2021-08-09 07:51:40|11562.59|11562.59|11562.57|11562.57|11563.3|11563.3|11562.57|11562.57|0
1628495510000|2021-08-09 07:51:50|11564.16|11564.16|11564.16|11564.16|11564.16|11564.16|11564.16|11564.16|0
1628495540000|2021-08-09 07:52:20|11563.43|11563.43|11562.7|11562.7|11563.43|11563.43|11562.7|11562.7|0
1628495550000|2021-08-09 07:52:30|11564.16|11564.16|11563.43|11563.43|11564.16|11564.16|11563.43|11563.43|0
1628495570000|2021-08-09 07:52:50|11562.7|11562.7|11562.7|11562.7|11562.7|11562.7|11562.7|11562.7|0
1628495580000|2021-08-09 07:53:00|11561.97|11561.97|11564.89|11564.89|11564.89|11564.89|11561.97|11561.97|0
1628495590000|2021-08-09 07:53:10|11564.16|11564.16|11564.16|11564.16|11564.16|11564.16|11564.16|11564.16|0
1628495620000|2021-08-09 07:53:40|11562.71|11562.71|11562.48|11562.48|11562.71|11562.71|11561.75|11561.75|0
1628495630000|2021-08-09 07:53:50|11561.76|11561.76|11559.29|11559.29|11561.76|11561.76|11559.29|11559.29|0
1628495640000|2021-08-09 07:54:00|11558.56|11558.56|11558.56|11558.56|11558.56|11558.56|11558.56|11558.56|0
1628495650000|2021-08-09 07:54:10|11555.38|11555.38|11555.38|11555.38|11555.38|11555.38|11555.38|11555.38|0
1628495660000|2021-08-09 07:54:20|11553.8|11553.8|11553.8|11553.8|11553.8|11553.8|11553.8|11553.8|0
1628495670000|2021-08-09 07:54:30|11554.51|11554.51|11554.51|11554.51|11554.51|11554.51|11554.51|11554.51|0
1628495690000|2021-08-09 07:54:50|11555|11555|11555|11555|11555|11555|11555|11555|0
1628495700000|2021-08-09 07:55:00|11558.17|11558.17|11558.17|11558.17|11558.17|11558.17|11558.17|11558.17|0
1628495720000|2021-08-09 07:55:20|11561.34|11561.34|11561.34|11561.34|11561.34|11561.34|11561.34|11561.34|0
1628495740000|2021-08-09 07:55:40|11559.15|11559.15|11559.15|11559.15|11559.15|11559.15|11559.15|11559.15|0
1628495750000|2021-08-09 07:55:50|11557.69|11557.69|11556.96|11556.96|11557.69|11557.69|11555.5|11555.5|0
1628495760000|2021-08-09 07:56:00|11557.69|11557.69|11558.42|11558.42|11558.42|11558.42|11557.69|11557.69|0
1628495770000|2021-08-09 07:56:10|11556.96|11556.96|11557.69|11557.69|11557.69|11557.69|11556.96|11556.96|0
1628495780000|2021-08-09 07:56:20|11551.35|11551.35|11552.93|11552.93|11552.93|11552.93|11551.35|11551.35|0
1628495810000|2021-08-09 07:56:50|11552.21|11552.21|11553.79|11553.79|11553.79|11553.79|11552.21|11552.21|0
1628495860000|2021-08-09 07:57:40|11554.27|11554.27|11554.76|11554.76|11554.76|11554.76|11554.27|11554.27|0
1628495940000|2021-08-09 07:59:00|11554.27|11554.27|11555.72|11555.72|11555.72|11555.72|11554.27|11554.27|0
1628495990000|2021-08-09 07:59:50|11555.24|11555.24|11555.24|11555.24|11555.24|11555.24|11555.24|11555.24|0
1628496010000|2021-08-09 08:00:10|11555.97|11555.97|11555.97|11555.97|11555.97|11555.97|11555.97|11555.97|0
1628496030000|2021-08-09 08:00:30|11556.93|11556.93|11558.52|11558.52|11558.52|11558.52|11556.93|11556.93|0
1628496090000|2021-08-09 08:01:30|11559.25|11559.25|11559.25|11559.25|11559.25|11559.25|11559.25|11559.25|0
1628496130000|2021-08-09 08:02:10|11558.52|11558.52|11560.1|11560.1|11560.1|11560.1|11558.52|11558.52|0
1628496140000|2021-08-09 08:02:20|11560.59|11560.59|11560.59|11560.59|11560.59|11560.59|11560.59|11560.59|0
1628496180000|2021-08-09 08:03:00|11561.3|11561.3|11561.3|11561.3|11561.3|11561.3|11561.3|11561.3|0
1628496300000|2021-08-09 08:05:00|11559.87|11559.87|11560.6|11560.6|11560.6|11560.6|11559.87|11559.87|0
1628496320000|2021-08-09 08:05:20|11560.12|11560.12|11560.12|11560.12|11560.12|11560.12|11560.12|11560.12|0
1628496340000|2021-08-09 08:05:40|11560.71|11560.71|11560.71|11560.71|11560.71|11560.71|11560.71|11560.71|0
1628496350000|2021-08-09 08:05:50|11560.23|11560.23|11566.57|11566.57|11566.57|11566.57|11560.23|11560.23|0
1628496360000|2021-08-09 08:06:00|11568.16|11568.16|11568.16|11568.16|11568.16|11568.16|11568.16|11568.16|0
1628496370000|2021-08-09 08:06:10|11568.64|11568.64|11570.09|11570.09|11570.09|11570.09|11568.64|11568.64|0
1628496410000|2021-08-09 08:06:50|11570.82|11570.82|11570.82|11570.82|11570.82|11570.82|11570.82|11570.82|0
1628496420000|2021-08-09 08:07:00|11571.55|11571.55|11571.06|11571.06|11571.55|11571.55|11571.06|11571.06|0
1628496430000|2021-08-09 08:07:10|11571.79|11571.79|11572.52|11572.52|11572.52|11572.52|11571.79|11571.79|0
1628496480000|2021-08-09 08:08:00|11574.76|11574.76|11573.32|11573.32|11574.76|11574.76|11573.32|11573.32|0
1628496510000|2021-08-09 08:08:30|11572.13|11572.13|11572.13|11572.13|11572.13|11572.13|11572.13|11572.13|0
1628496530000|2021-08-09 08:08:50|11572.86|11572.86|11572.86|11572.86|11572.86|11572.86|11572.86|11572.86|0
1628496540000|2021-08-09 08:09:00|11572.13|11572.13|11572.13|11572.13|11572.13|11572.13|11572.13|11572.13|0
1628496550000|2021-08-09 08:09:10|11571.41|11571.41|11571.41|11571.41|11571.41|11571.41|11571.41|11571.41|0
1628496560000|2021-08-09 08:09:20|11572.12|11572.12|11572.12|11572.12|11572.12|11572.12|11572.12|11572.12|0
1628496600000|2021-08-09 08:10:00|11580.05|11580.05|11584.43|11584.43|11584.43|11584.43|11580.05|11580.05|0
1628496610000|2021-08-09 08:10:10|11582.85|11582.85|11583.58|11583.58|11583.58|11583.58|11582.85|11582.85|0
1628496640000|2021-08-09 08:10:40|11584.31|11584.31|11583.83|11583.83|11584.31|11584.31|11583.83|11583.83|0
1628496660000|2021-08-09 08:11:00|11584.55|11584.55|11585.68|11585.68|11585.68|11585.68|11584.55|11584.55|0
1628496670000|2021-08-09 08:11:10|11586.41|11586.41|11585.68|11585.68|11586.41|11586.41|11585.68|11585.68|0
1628496680000|2021-08-09 08:11:20|11586.16|11586.16|11588.1|11588.1|11588.1|11588.1|11586.16|11586.16|0
1628496710000|2021-08-09 08:11:50|11586.51|11586.51|11586.51|11586.51|11586.51|11586.51|11586.51|11586.51|0
1628496750000|2021-08-09 08:12:30|11584.93|11584.93|11584.93|11584.93|11584.93|11584.93|11584.93|11584.93|0
1628496760000|2021-08-09 08:12:40|11583.34|11583.34|11580.17|11580.17|11583.34|11583.34|11580.17|11580.17|0
1628496770000|2021-08-09 08:12:50|11579.44|11579.44|11578.71|11578.71|11579.44|11579.44|11578.71|11578.71|0
1628496780000|2021-08-09 08:13:00|11578.23|11578.23|11576.64|11576.64|11578.23|11578.23|11576.64|11576.64|0
1628496810000|2021-08-09 08:13:30|11575.06|11575.06|11575.06|11575.06|11575.06|11575.06|11575.06|11575.06|0
1628496860000|2021-08-09 08:14:20|11576.64|11576.64|11576.64|11576.64|11576.64|11576.64|11576.64|11576.64|0
1628496960000|2021-08-09 08:16:00|11576.16|11576.16|11576.16|11576.16|11576.16|11576.16|11576.16|11576.16|0
1628497030000|2021-08-09 08:17:10|11574.01|11574.01|11574.01|11574.01|11574.01|11574.01|11574.01|11574.01|0
1628497070000|2021-08-09 08:17:50|11572.43|11572.43|11572.43|11572.43|11572.43|11572.43|11572.43|11572.43|0
1628497080000|2021-08-09 08:18:00|11569.26|11569.26|11565.6|11565.6|11570.84|11570.84|11565.6|11565.6|0
1628497090000|2021-08-09 08:18:10|11570.36|11570.36|11570.36|11570.36|11570.36|11570.36|11570.36|11570.36|0
1628497100000|2021-08-09 08:18:20|11571.08|11571.08|11571.08|11571.08|11571.08|11571.08|11571.08|11571.08|0
1628497160000|2021-08-09 08:19:20|11570.59|11570.59|11570.59|11570.59|11570.59|11570.59|11570.59|11570.59|0
1628497250000|2021-08-09 08:20:50|11570|11570|11569.41|11569.41|11570|11570|11569.41|11569.41|0
1628497280000|2021-08-09 08:21:20|11569.89|11569.89|11570.86|11570.86|11570.86|11570.86|11569.89|11569.89|0
1628497330000|2021-08-09 08:22:10|11571.59|11571.59|11571.59|11571.59|11571.59|11571.59|11570|11570|0
1628497340000|2021-08-09 08:22:20|11567.45|11567.45|11568.18|11568.18|11568.18|11568.18|11567.45|11567.45|0
1628497370000|2021-08-09 08:22:50|11568.91|11568.91|11568.91|11568.91|11568.91|11568.91|11568.91|11568.91|0
1628497390000|2021-08-09 08:23:10|11573.67|11573.67|11575.86|11575.86|11576.84|11576.84|11573.67|11573.67|0
1628497410000|2021-08-09 08:23:30|11577.45|11577.45|11577.45|11577.45|11577.45|11577.45|11577.45|11577.45|0
1628497420000|2021-08-09 08:23:40|11574.28|11574.28|11575.86|11575.86|11575.86|11575.86|11574.28|11574.28|0
1628497460000|2021-08-09 08:24:20|11576.83|11576.83|11576.83|11576.83|11576.83|11576.83|11576.83|11576.83|0
1628497500000|2021-08-09 08:25:00|11576.34|11576.34|11576.34|11576.34|11576.34|11576.34|11576.34|11576.34|0
1628497530000|2021-08-09 08:25:30|11576.83|11576.83|11576.83|11576.83|11576.83|11576.83|11576.83|11576.83|0
1628497540000|2021-08-09 08:25:40|11578.41|11578.41|11578.41|11578.41|11578.41|11578.41|11578.41|11578.41|0
1628497560000|2021-08-09 08:26:00|11579.53|11579.53|11580.5|11580.5|11580.5|11580.5|11579.53|11579.53|0
1628497600000|2021-08-09 08:26:40|11585.26|11585.26|11585.26|11585.26|11585.26|11585.26|11585.26|11585.26|0
1628497610000|2021-08-09 08:26:50|11588.43|11588.43|11588.43|11588.43|11588.43|11588.43|11588.43|11588.43|0
1628497660000|2021-08-09 08:27:40|11584.77|11584.77|11584.77|11584.77|11584.77|11584.77|11584.77|11584.77|0
1628497690000|2021-08-09 08:28:10|11583.81|11583.81|11583.81|11583.81|11583.81|11583.81|11583.81|11583.81|0
1628497790000|2021-08-09 08:29:50|11580.64|11580.64|11576.98|11576.98|11580.64|11580.64|11576.98|11576.98|0
1628497800000|2021-08-09 08:30:00|11580.16|11580.16|11580.16|11580.16|11580.16|11580.16|11580.16|11580.16|0
1628497870000|2021-08-09 08:31:10|11581.74|11581.74|11581.74|11581.74|11581.74|11581.74|11581.74|11581.74|0
1628497880000|2021-08-09 08:31:20|11580.16|11580.16|11580.16|11580.16|11580.16|11580.16|11580.16|11580.16|0
1628497890000|2021-08-09 08:31:30|11579.43|11579.43|11579.43|11579.43|11579.43|11579.43|11579.43|11579.43|0
1628497930000|2021-08-09 08:32:10|11578.71|11578.71|11581.88|11581.88|11581.88|11581.88|11578.71|11578.71|0
1628497950000|2021-08-09 08:32:30|11580.3|11580.3|11580.3|11580.3|11580.3|11580.3|11580.3|11580.3|0
1628497960000|2021-08-09 08:32:40|11581.88|11581.88|11581.88|11581.88|11581.88|11581.88|11581.88|11581.88|0
1628497970000|2021-08-09 08:32:50|11582.36|11582.36|11584.51|11584.51|11584.51|11584.51|11582.36|11582.36|0
1628497990000|2021-08-09 08:33:10|11589.27|11589.27|11589.27|11589.27|11589.27|11589.27|11589.27|11589.27|0
1628498040000|2021-08-09 08:34:00|11589.98|11589.98|11589.98|11589.98|11589.98|11589.98|11589.98|11589.98|0
1628498080000|2021-08-09 08:34:40|11591.42|11591.42|11591.42|11591.42|11591.42|11591.42|11591.42|11591.42|0
1628498090000|2021-08-09 08:34:50|11594.59|11594.59|11594.59|11594.59|11594.59|11594.59|11594.59|11594.59|0
1628498120000|2021-08-09 08:35:20|11595.55|11595.55|11595.55|11595.55|11595.55|11595.55|11595.55|11595.55|0
1628498220000|2021-08-09 08:37:00|11597.01|11597.01|11597.74|11597.74|11597.74|11597.74|11597.01|11597.01|0
1628498230000|2021-08-09 08:37:10|11600.91|11600.91|11604.91|11604.91|11604.91|11604.91|11600.91|11600.91|0
1628498240000|2021-08-09 08:37:20|11605.62|11605.62|11606.89|11606.89|11606.89|11606.89|11605.62|11605.62|0
1628498250000|2021-08-09 08:37:30|11608.48|11608.48|11608.48|11608.48|11608.48|11608.48|11608.48|11608.48|0
1628498280000|2021-08-09 08:38:00|11608.96|11608.96|11608.96|11608.96|11608.96|11608.96|11608.96|11608.96|0
1628498290000|2021-08-09 08:38:10|11609.44|11609.44|11610.08|11610.08|11610.56|11610.56|11609.44|11609.44|0
1628498370000|2021-08-09 08:39:30|11610.81|11610.81|11610.81|11610.81|11610.81|11610.81|11610.81|11610.81|0
1628498380000|2021-08-09 08:39:40|11610.33|11610.33|11610.33|11610.33|11610.33|11610.33|11610.33|11610.33|0
1628498400000|2021-08-09 08:40:00|11610.81|11610.81|11610.81|11610.81|11610.81|11610.81|11610.81|11610.81|0
1628498430000|2021-08-09 08:40:30|11609.69|11609.69|11609.69|11609.69|11609.69|11609.69|11609.69|11609.69|0
1628498470000|2021-08-09 08:41:10|11609.21|11609.21|11609.21|11609.21|11609.21|11609.21|11609.21|11609.21|0
1628498480000|2021-08-09 08:41:20|11609.69|11609.69|11609.69|11609.69|11609.69|11609.69|11609.69|11609.69|0
1628498490000|2021-08-09 08:41:30|11609.21|11609.21|11609.21|11609.21|11609.21|11609.21|11609.21|11609.21|0
1628498500000|2021-08-09 08:41:40|11608.72|11608.72|11608.72|11608.72|11608.72|11608.72|11608.72|11608.72|0
1628498560000|2021-08-09 08:42:40|11608.24|11608.24|11608.24|11608.24|11608.24|11608.24|11608.24|11608.24|0
1628498640000|2021-08-09 08:44:00|11609.36|11609.36|11609.36|11609.36|11609.36|11609.36|11609.36|11609.36|0
1628498660000|2021-08-09 08:44:20|11610.48|11610.48|11610.48|11610.48|11610.48|11610.48|11610.48|11610.48|0
1628498700000|2021-08-09 08:45:00|11610.97|11610.97|11612.55|11612.55|11612.55|11612.55|11610.97|11610.97|0
1628498710000|2021-08-09 08:45:10|11610.97|11610.97|11613.21|11613.21|11613.21|11613.21|11610.97|11610.97|0
1628498780000|2021-08-09 08:46:20|11614.17|11614.17|11614.17|11614.17|11614.17|11614.17|11614.17|11614.17|0
1628498790000|2021-08-09 08:46:30|11614.66|11614.66|11616.24|11616.24|11616.24|11616.24|11614.66|11614.66|0
1628498820000|2021-08-09 08:47:00|11617.83|11617.83|11617.83|11617.83|11617.83|11617.83|11617.83|11617.83|0
1628498880000|2021-08-09 08:48:00|11619.01|11619.01|11618.53|11618.53|11619.01|11619.01|11618.53|11618.53|0
1628498890000|2021-08-09 08:48:10|11619.12|11619.12|11619.12|11619.12|11619.12|11619.12|11619.12|11619.12|0
1628498940000|2021-08-09 08:49:00|11617.53|11617.53|11614.36|11614.36|11617.53|11617.53|11614.36|11614.36|0
1628498950000|2021-08-09 08:49:10|11613.4|11613.4|11613.4|11613.4|11613.4|11613.4|11613.4|11613.4|0
1628499000000|2021-08-09 08:50:00|11616.57|11616.57|11616.57|11616.57|11616.57|11616.57|11616.57|11616.57|0
1628499040000|2021-08-09 08:50:40|11619.74|11619.74|11619.74|11619.74|11619.74|11619.74|11619.74|11619.74|0
1628499080000|2021-08-09 08:51:20|11624.19|11624.19|11624.19|11624.19|11624.19|11624.19|11624.19|11624.19|0
1628499120000|2021-08-09 08:52:00|11624.67|11624.67|11624.67|11624.67|11624.67|11624.67|11624.67|11624.67|0
1628499130000|2021-08-09 08:52:10|11621.5|11621.5|11623.08|11623.08|11623.08|11623.08|11621.5|11621.5|0
1628499150000|2021-08-09 08:52:30|11621.5|11621.5|11621.5|11621.5|11621.5|11621.5|11621.5|11621.5|0
1628499210000|2021-08-09 08:53:30|11621.01|11621.01|11621.01|11621.01|11621.01|11621.01|11621.01|11621.01|0
1628499240000|2021-08-09 08:54:00|11621.73|11621.73|11621.73|11621.73|11621.73|11621.73|11621.73|11621.73|0
1628499260000|2021-08-09 08:54:20|11620.76|11620.76|11620.76|11620.76|11620.76|11620.76|11619.64|11619.64|0
1628499310000|2021-08-09 08:55:10|11621.89|11621.89|11621.89|11621.89|11621.89|11621.89|11621.89|11621.89|0
1628499320000|2021-08-09 08:55:20|11622.37|11622.37|11622.37|11622.37|11622.37|11622.37|11622.37|11622.37|0
1628499340000|2021-08-09 08:55:40|11623.1|11623.1|11623.83|11623.83|11623.83|11623.83|11623.1|11623.1|0
1628499390000|2021-08-09 08:56:30|11619.07|11619.07|11619.07|11619.07|11619.07|11619.07|11619.07|11619.07|0
1628499420000|2021-08-09 08:57:00|11620.66|11620.66|11621.14|11621.14|11621.14|11621.14|11620.66|11620.66|0
1628499460000|2021-08-09 08:57:40|11620.66|11620.66|11619.53|11619.53|11620.66|11620.66|11619.53|11619.53|0
1628499480000|2021-08-09 08:58:00|11619.05|11619.05|11619.05|11619.05|11619.05|11619.05|11619.05|11619.05|0
1628499530000|2021-08-09 08:58:50|11617.61|11617.61|11617.61|11617.61|11617.61|11617.61|11617.61|11617.61|0
1628499540000|2021-08-09 08:59:00|11620.78|11620.78|11621.74|11621.74|11621.74|11621.74|11620.78|11620.78|0
1628499560000|2021-08-09 08:59:20|11622.47|11622.47|11622.47|11622.47|11622.47|11622.47|11622.47|11622.47|0
1628499580000|2021-08-09 08:59:40|11624.06|11624.06|11624.06|11624.06|11624.06|11624.06|11624.06|11624.06|0
1628499620000|2021-08-09 09:00:20|11625.24|11625.24|11625.24|11625.24|11625.24|11625.24|11625.24|11625.24|0
1628499690000|2021-08-09 09:01:30|11624.51|11624.51|11624.51|11624.51|11624.51|11624.51|11624.51|11624.51|0
1628499710000|2021-08-09 09:01:50|11626.1|11626.1|11626.1|11626.1|11626.1|11626.1|11626.1|11626.1|0
1628499720000|2021-08-09 09:02:00|11627.06|11627.06|11627.06|11627.06|11627.06|11627.06|11627.06|11627.06|0
1628499760000|2021-08-09 09:02:40|11627.79|11627.79|11627.79|11627.79|11627.79|11627.79|11627.79|11627.79|0
1628499770000|2021-08-09 09:02:50|11628.52|11628.52|11628.52|11628.52|11628.52|11628.52|11628.52|11628.52|0
1628499780000|2021-08-09 09:03:00|11629.64|11629.64|11631.23|11631.23|11631.23|11631.23|11629.64|11629.64|0
1628499800000|2021-08-09 09:03:20|11633.16|11633.16|11633.16|11633.16|11633.16|11633.16|11633.16|11633.16|0
1628499900000|2021-08-09 09:05:00|11634.28|11634.28|11634.28|11634.28|11634.28|11634.28|11634.28|11634.28|0
1628499920000|2021-08-09 09:05:20|11635.01|11635.01|11631.84|11631.84|11635.01|11635.01|11631.84|11631.84|0
1628499940000|2021-08-09 09:05:40|11631.11|11631.11|11631.11|11631.11|11631.11|11631.11|11631.11|11631.11|0
1628499980000|2021-08-09 09:06:20|11627.93|11627.93|11628.42|11628.42|11628.42|11628.42|11627.93|11627.93|0
1628499990000|2021-08-09 09:06:30|11627.93|11627.93|11627.93|11627.93|11627.93|11627.93|11627.93|11627.93|0
1628500010000|2021-08-09 09:06:50|11626.97|11626.97|11626.97|11626.97|11626.97|11626.97|11626.97|11626.97|0
1628500020000|2021-08-09 09:07:00|11625.85|11625.85|11626.33|11626.33|11626.33|11626.33|11625.85|11625.85|0
1628500090000|2021-08-09 09:08:10|11624.74|11624.74|11619.99|11619.99|11624.74|11624.74|11619.99|11619.99|0
1628500120000|2021-08-09 09:08:40|11619.5|11619.5|11619.02|11619.02|11619.5|11619.5|11619.02|11619.02|0
1628500130000|2021-08-09 09:08:50|11616.88|11616.88|11616.88|11616.88|11616.88|11616.88|11616.88|11616.88|0
1628500160000|2021-08-09 09:09:20|11616.15|11616.15|11615.02|11615.02|11616.15|11616.15|11615.02|11615.02|0
1628500360000|2021-08-09 09:12:40|11615.51|11615.51|11615.51|11615.51|11615.51|11615.51|11615.51|11615.51|0
1628500390000|2021-08-09 09:13:10|11616.24|11616.24|11616.24|11616.24|11616.24|11616.24|11616.24|11616.24|0
1628500400000|2021-08-09 09:13:20|11614.65|11614.65|11614.65|11614.65|11614.65|11614.65|11614.65|11614.65|0
1628500440000|2021-08-09 09:14:00|11614.17|11614.17|11615.75|11615.75|11615.75|11615.75|11614.17|11614.17|0
1628500500000|2021-08-09 09:15:00|11616.24|11616.24|11618.3|11618.3|11618.3|11618.3|11616.24|11616.24|0
1628500550000|2021-08-09 09:15:50|11620.55|11620.55|11620.55|11620.55|11620.55|11620.55|11620.55|11620.55|0
1628500620000|2021-08-09 09:17:00|11620.06|11620.06|11620.06|11620.06|11620.06|11620.06|11620.06|11620.06|0
1628500630000|2021-08-09 09:17:10|11619.58|11619.58|11619.58|11619.58|11619.58|11619.58|11619.58|11619.58|0
1628500660000|2021-08-09 09:17:40|11622.75|11622.75|11622.75|11622.75|11622.75|11622.75|11622.75|11622.75|0
1628500680000|2021-08-09 09:18:00|11621.17|11621.17|11619.58|11619.58|11621.17|11621.17|11619.58|11619.58|0
1628500720000|2021-08-09 09:18:40|11618.62|11618.62|11618.14|11618.14|11618.62|11618.62|11618.14|11618.14|0
1628500740000|2021-08-09 09:19:00|11617.65|11617.65|11617.65|11617.65|11617.65|11617.65|11617.65|11617.65|0
1628500780000|2021-08-09 09:19:40|11618.14|11618.14|11618.14|11618.14|11618.14|11618.14|11618.14|11618.14|0
1628500820000|2021-08-09 09:20:20|11618.85|11618.85|11618.85|11618.85|11618.85|11618.85|11618.85|11618.85|0
1628500830000|2021-08-09 09:20:30|11617.39|11617.39|11617.39|11617.39|11617.39|11617.39|11617.39|11617.39|0
1628500860000|2021-08-09 09:21:00|11616.91|11616.91|11616.91|11616.91|11616.91|11616.91|11616.91|11616.91|0
1628500870000|2021-08-09 09:21:10|11617.64|11617.64|11617.64|11617.64|11617.64|11617.64|11617.64|11617.64|0
1628500910000|2021-08-09 09:21:50|11615.4|11615.4|11615.4|11615.4|11615.4|11615.4|11615.4|11615.4|0
1628501010000|2021-08-09 09:23:30|11614.67|11614.67|11614.67|11614.67|11614.67|11614.67|11614.67|11614.67|0
1628501030000|2021-08-09 09:23:50|11615.63|11615.63|11615.63|11615.63|11615.63|11615.63|11615.63|11615.63|0
1628501090000|2021-08-09 09:24:50|11614.51|11614.51|11614.51|11614.51|11614.51|11614.51|11614.51|11614.51|0
1628501140000|2021-08-09 09:25:40|11614.99|11614.99|11614.99|11614.99|11614.99|11614.99|11614.99|11614.99|0
1628501180000|2021-08-09 09:26:20|11615.48|11615.48|11614.99|11614.99|11615.48|11615.48|11614.99|11614.99|0
1628501200000|2021-08-09 09:26:40|11615.72|11615.72|11614.76|11614.76|11615.72|11615.72|11614.76|11614.76|0
1628501230000|2021-08-09 09:27:10|11615.24|11615.24|11615.24|11615.24|11615.24|11615.24|11615.24|11615.24|0
1628501340000|2021-08-09 09:29:00|11611.59|11611.59|11611.59|11611.59|11611.59|11611.59|11611.59|11611.59|0
1628501400000|2021-08-09 09:30:00|11610.86|11610.86|11614.03|11614.03|11614.03|11614.03|11610.86|11610.86|0
1628501420000|2021-08-09 09:30:20|11615.61|11615.61|11615.61|11615.61|11615.61|11615.61|11615.61|11615.61|0
1628501440000|2021-08-09 09:30:40|11620.37|11620.37|11620.85|11620.85|11620.85|11620.85|11620.37|11620.37|0
1628501480000|2021-08-09 09:31:20|11620.13|11620.13|11620.13|11620.13|11620.13|11620.13|11620.13|11620.13|0
1628501540000|2021-08-09 09:32:20|11621.71|11621.71|11621.71|11621.71|11621.71|11621.71|11621.71|11621.71|0
1628501550000|2021-08-09 09:32:30|11623.3|11623.3|11623.3|11623.3|11623.3|11623.3|11623.3|11623.3|0
1628501580000|2021-08-09 09:33:00|11621.71|11621.71|11621.71|11621.71|11621.71|11621.71|11621.71|11621.71|0
1628501610000|2021-08-09 09:33:30|11623.16|11623.16|11623.16|11623.16|11623.16|11623.16|11623.16|11623.16|0
1628501660000|2021-08-09 09:34:20|11622.68|11622.68|11622.68|11622.68|11622.68|11622.68|11622.68|11622.68|0
1628501700000|2021-08-09 09:35:00|11621.09|11621.09|11621.09|11621.09|11621.09|11621.09|11621.09|11621.09|0
1628501880000|2021-08-09 09:38:00|11621.57|11621.57|11621.57|11621.57|11621.57|11621.57|11621.57|11621.57|0
1628501890000|2021-08-09 09:38:10|11621.09|11621.09|11620.13|11620.13|11621.09|11621.09|11620.13|11620.13|0
1628501910000|2021-08-09 09:38:30|11619.64|11619.64|11619.64|11619.64|11619.64|11619.64|11619.64|11619.64|0
1628501920000|2021-08-09 09:38:40|11619.16|11619.16|11618.04|11618.04|11619.16|11619.16|11618.04|11618.04|0
1628501940000|2021-08-09 09:39:00|11618.52|11618.52|11617.88|11617.88|11619|11619|11617.88|11617.88|0
1628501980000|2021-08-09 09:39:40|11617.15|11617.15|11617.15|11617.15|11617.15|11617.15|11617.15|11617.15|0
1628502010000|2021-08-09 09:40:10|11621.91|11621.91|11621.91|11621.91|11621.91|11621.91|11621.91|11621.91|0
1628502030000|2021-08-09 09:40:30|11617.15|11617.15|11617.15|11617.15|11617.15|11617.15|11617.15|11617.15|0
1628502070000|2021-08-09 09:41:10|11617.88|11617.88|11617.88|11617.88|11617.88|11617.88|11617.88|11617.88|0
1628502100000|2021-08-09 09:41:40|11618.36|11618.36|11618.36|11618.36|11618.36|11618.36|11618.36|11618.36|0
1628502110000|2021-08-09 09:41:50|11616.78|11616.78|11615.81|11615.81|11616.78|11616.78|11615.81|11615.81|0
1628502130000|2021-08-09 09:42:10|11618.99|11618.99|11618.99|11618.99|11618.99|11618.99|11618.99|11618.99|0
1628502140000|2021-08-09 09:42:20|11620.57|11620.57|11620.57|11620.57|11620.57|11620.57|11620.57|11620.57|0
1628502210000|2021-08-09 09:43:30|11621.54|11621.54|11621.54|11621.54|11621.54|11621.54|11621.54|11621.54|0
1628502270000|2021-08-09 09:44:30|11619.95|11619.95|11619.95|11619.95|11619.95|11619.95|11619.95|11619.95|0
1628502290000|2021-08-09 09:44:50|11619.36|11619.36|11619.36|11619.36|11619.36|11619.36|11619.36|11619.36|0
1628502370000|2021-08-09 09:46:10|11620.09|11620.09|11620.09|11620.09|11620.09|11620.09|11620.09|11620.09|0
1628502400000|2021-08-09 09:46:40|11621.67|11621.67|11622.8|11622.8|11622.8|11622.8|11621.67|11621.67|0
1628502420000|2021-08-09 09:47:00|11619.62|11619.62|11619.62|11619.62|11619.62|11619.62|11619.62|11619.62|0
1628502490000|2021-08-09 09:48:10|11618.04|11618.04|11618.04|11618.04|11618.04|11618.04|11618.04|11618.04|0
1628502500000|2021-08-09 09:48:20|11616.45|11616.45|11616.45|11616.45|11616.45|11616.45|11616.45|11616.45|0
1628502600000|2021-08-09 09:50:00|11618.04|11618.04|11618.04|11618.04|11618.04|11618.04|11618.04|11618.04|0
1628502610000|2021-08-09 09:50:10|11616.45|11616.45|11616.45|11616.45|11616.45|11616.45|11616.45|11616.45|0
1628502660000|2021-08-09 09:51:00|11615.97|11615.97|11615.97|11615.97|11615.97|11615.97|11615.97|11615.97|0
1628502710000|2021-08-09 09:51:50|11615.49|11615.49|11615.49|11615.49|11615.49|11615.49|11615.49|11615.49|0
1628502730000|2021-08-09 09:52:10|11617.07|11617.07|11615.97|11615.97|11617.07|11617.07|11615.49|11615.49|0
1628502740000|2021-08-09 09:52:20|11612.8|11612.8|11612.8|11612.8|11612.8|11612.8|11612.8|11612.8|0
1628502770000|2021-08-09 09:52:50|11613.53|11613.53|11613.53|11613.53|11613.53|11613.53|11613.53|11613.53|0
1628502800000|2021-08-09 09:53:20|11614.26|11614.26|11614.26|11614.26|11614.26|11614.26|11614.26|11614.26|0
1628502860000|2021-08-09 09:54:20|11615.72|11615.72|11615.72|11615.72|11615.72|11615.72|11615.72|11615.72|0
1628502900000|2021-08-09 09:55:00|11617.3|11617.3|11618.75|11618.75|11618.75|11618.75|11617.3|11617.3|0
1628502910000|2021-08-09 09:55:10|11620.33|11620.33|11620.33|11620.33|11620.33|11620.33|11620.33|11620.33|0
1628502930000|2021-08-09 09:55:30|11619.74|11619.74|11619.74|11619.74|11619.74|11619.74|11619.74|11619.74|0
1628502940000|2021-08-09 09:55:40|11619.26|11619.26|11618.19|11618.19|11619.26|11619.26|11618.19|11618.19|0
1628502970000|2021-08-09 09:56:10|11616.6|11616.6|11616.12|11616.12|11616.6|11616.6|11616.12|11616.12|0
1628503050000|2021-08-09 09:57:30|11614.03|11614.03|11614.03|11614.03|11614.03|11614.03|11614.03|11614.03|0
1628503070000|2021-08-09 09:57:50|11612.91|11612.91|11612.18|11612.18|11612.91|11612.91|11612.18|11612.18|0
1628503080000|2021-08-09 09:58:00|11611.45|11611.45|11610.33|11610.33|11611.45|11611.45|11610.33|11610.33|0
1628503090000|2021-08-09 09:58:10|11609.85|11609.85|11609.85|11609.85|11609.85|11609.85|11609.85|11609.85|0
1628503150000|2021-08-09 09:59:10|11608.26|11608.26|11608.26|11608.26|11608.26|11608.26|11608.26|11608.26|0
1628503160000|2021-08-09 09:59:20|11606.68|11606.68|11606.68|11606.68|11606.68|11606.68|11606.68|11606.68|0
1628503200000|2021-08-09 10:00:00|11608.26|11608.26|11608.26|11608.26|11608.26|11608.26|11608.26|11608.26|0
1628503210000|2021-08-09 10:00:10|11608.75|11608.75|11608.26|11608.26|11608.75|11608.75|11608.26|11608.26|0
1628503240000|2021-08-09 10:00:40|11609.85|11609.85|11609.85|11609.85|11609.85|11609.85|11609.85|11609.85|0
1628503280000|2021-08-09 10:01:20|11606.68|11606.68|11608.26|11608.26|11608.26|11608.26|11606.68|11606.68|0
1628503330000|2021-08-09 10:02:10|11609.85|11609.85|11607.63|11607.63|11609.85|11609.85|11607.63|11607.63|0
1628503360000|2021-08-09 10:02:40|11606.9|11606.9|11610.07|11610.07|11610.07|11610.07|11606.9|11606.9|0
1628503410000|2021-08-09 10:03:30|11609.34|11609.34|11609.34|11609.34|11609.34|11609.34|11609.34|11609.34|0
1628503430000|2021-08-09 10:03:50|11610.3|11610.3|11611.27|11611.27|11611.27|11611.27|11610.3|11610.3|0
1628503480000|2021-08-09 10:04:40|11609.68|11609.68|11609.68|11609.68|11609.68|11609.68|11609.68|11609.68|0
1628503540000|2021-08-09 10:05:40|11610.41|11610.41|11610.41|11610.41|11610.41|11610.41|11610.41|11610.41|0
1628503600000|2021-08-09 10:06:40|11612|11612|11612|11612|11612|11612|11612|11612|0
1628503660000|2021-08-09 10:07:40|11609.78|11609.78|11609.78|11609.78|11609.78|11609.78|11609.78|11609.78|0
1628503670000|2021-08-09 10:07:50|11611.22|11611.22|11611.22|11611.22|11611.22|11611.22|11611.22|11611.22|0
1628503750000|2021-08-09 10:09:10|11609.64|11609.64|11609.64|11609.64|11609.64|11609.64|11609.64|11609.64|0
1628503770000|2021-08-09 10:09:30|11608.52|11608.52|11608.52|11608.52|11608.52|11608.52|11608.52|11608.52|0
1628503780000|2021-08-09 10:09:40|11608.03|11608.03|11608.03|11608.03|11608.03|11608.03|11608.03|11608.03|0
1628503800000|2021-08-09 10:10:00|11609.62|11609.62|11609.62|11609.62|11609.62|11609.62|11609.62|11609.62|0
1628503840000|2021-08-09 10:10:40|11608.44|11608.44|11608.44|11608.44|11608.44|11608.44|11608.44|11608.44|0
1628503860000|2021-08-09 10:11:00|11608.92|11608.92|11608.92|11608.92|11608.92|11608.92|11608.92|11608.92|0
1628503900000|2021-08-09 10:11:40|11608.44|11608.44|11608.44|11608.44|11608.44|11608.44|11608.44|11608.44|0
1628503940000|2021-08-09 10:12:20|11609.56|11609.56|11609.56|11609.56|11609.56|11609.56|11609.56|11609.56|0
1628503980000|2021-08-09 10:13:00|11610.04|11610.04|11610.04|11610.04|11610.04|11610.04|11610.04|11610.04|0
1628504010000|2021-08-09 10:13:30|11608.45|11608.45|11608.45|11608.45|11608.45|11608.45|11608.45|11608.45|0
1628504130000|2021-08-09 10:15:30|11608.94|11608.94|11607.35|11607.35|11608.94|11608.94|11607.35|11607.35|0
1628504140000|2021-08-09 10:15:40|11608.94|11608.94|11608.94|11608.94|11608.94|11608.94|11608.94|11608.94|0
1628504180000|2021-08-09 10:16:20|11607.81|11607.81|11607.81|11607.81|11607.81|11607.81|11607.81|11607.81|0
1628504280000|2021-08-09 10:18:00|11607.33|11607.33|11607.33|11607.33|11607.33|11607.33|11607.33|11607.33|0
1628504320000|2021-08-09 10:18:40|11606.85|11606.85|11606.85|11606.85|11606.85|11606.85|11606.85|11606.85|0
1628504520000|2021-08-09 10:22:00|11606.12|11606.12|11606.12|11606.12|11606.12|11606.12|11606.12|11606.12|0
1628504530000|2021-08-09 10:22:10|11605.39|11605.39|11605.39|11605.39|11605.39|11605.39|11605.39|11605.39|0
1628504540000|2021-08-09 10:22:20|11604.66|11604.66|11604.66|11604.66|11604.66|11604.66|11604.66|11604.66|0
1628504560000|2021-08-09 10:22:40|11605.14|11605.14|11605.14|11605.14|11605.14|11605.14|11605.14|11605.14|0
1628504600000|2021-08-09 10:23:20|11604.66|11604.66|11604.66|11604.66|11604.66|11604.66|11604.66|11604.66|0
1628504640000|2021-08-09 10:24:00|11606.25|11606.25|11606.25|11606.25|11606.25|11606.25|11606.25|11606.25|0
1628504710000|2021-08-09 10:25:10|11609.61|11609.61|11609.61|11609.61|11609.61|11609.61|11609.61|11609.61|0
1628504820000|2021-08-09 10:27:00|11610.34|11610.34|11610.34|11610.34|11610.34|11610.34|11610.34|11610.34|0
1628504870000|2021-08-09 10:27:50|11611.31|11611.31|11610.82|11610.82|11611.31|11611.31|11610.82|11610.82|0
1628504880000|2021-08-09 10:28:00|11611.31|11611.31|11611.31|11611.31|11611.31|11611.31|11611.31|11611.31|0
1628504900000|2021-08-09 10:28:20|11609.72|11609.72|11609.72|11609.72|11609.72|11609.72|11609.72|11609.72|0
1628504940000|2021-08-09 10:29:00|11609.24|11609.24|11609.24|11609.24|11609.24|11609.24|11609.24|11609.24|0
1628505010000|2021-08-09 10:30:10|11610.82|11610.82|11610.82|11610.82|11610.82|11610.82|11610.82|11610.82|0
1628505050000|2021-08-09 10:30:50|11612.41|11612.41|11612.41|11612.41|11612.41|11612.41|11612.41|11612.41|0
1628505070000|2021-08-09 10:31:10|11613.53|11613.53|11613.53|11613.53|11613.53|11613.53|11613.53|11613.53|0
1628505110000|2021-08-09 10:31:50|11614.49|11614.49|11616.67|11616.67|11616.67|11616.67|11614.49|11614.49|0
1628505120000|2021-08-09 10:32:00|11616.19|11616.19|11616.19|11616.19|11616.19|11616.19|11616.19|11616.19|0
1628505150000|2021-08-09 10:32:30|11617.77|11617.77|11617.77|11617.77|11617.77|11617.77|11617.77|11617.77|0
1628505160000|2021-08-09 10:32:40|11619.23|11619.23|11619.23|11619.23|11619.23|11619.23|11619.23|11619.23|0
1628505180000|2021-08-09 10:33:00|11618.5|11618.5|11618.5|11618.5|11618.5|11618.5|11618.5|11618.5|0
1628505310000|2021-08-09 10:35:10|11618.99|11618.99|11618.26|11618.26|11618.99|11618.99|11618.26|11618.26|0
1628505380000|2021-08-09 10:36:20|11619.22|11619.22|11620.81|11620.81|11620.81|11620.81|11619.22|11619.22|0
1628505440000|2021-08-09 10:37:20|11619.22|11619.22|11619.22|11619.22|11619.22|11619.22|11619.22|11619.22|0
1628505560000|2021-08-09 10:39:20|11617.64|11617.64|11617.64|11617.64|11617.64|11617.64|11617.64|11617.64|0
1628505640000|2021-08-09 10:40:40|11617.15|11617.15|11617.15|11617.15|11617.15|11617.15|11617.15|11617.15|0
1628505670000|2021-08-09 10:41:10|11618.74|11618.74|11618.74|11618.74|11618.74|11618.74|11618.74|11618.74|0
1628505720000|2021-08-09 10:42:00|11618.01|11618.01|11618.01|11618.01|11618.01|11618.01|11618.01|11618.01|0
1628505850000|2021-08-09 10:44:10|11618.49|11618.49|11616.91|11616.91|11618.49|11618.49|11616.91|11616.91|0
1628505960000|2021-08-09 10:46:00|11617.39|11617.39|11617.39|11617.39|11617.39|11617.39|11617.39|11617.39|0
1628505990000|2021-08-09 10:46:30|11617.87|11617.87|11617.87|11617.87|11617.87|11617.87|11617.87|11617.87|0
1628506030000|2021-08-09 10:47:10|11617.39|11617.39|11617.39|11617.39|11617.39|11617.39|11617.39|11617.39|0
1628506040000|2021-08-09 10:47:20|11616.27|11616.27|11616.27|11616.27|11616.27|11616.27|11616.27|11616.27|0
1628506050000|2021-08-09 10:47:30|11615.15|11615.15|11614.02|11614.02|11615.15|11615.15|11614.02|11614.02|0
1628506080000|2021-08-09 10:48:00|11613.06|11613.06|11611.94|11611.94|11613.06|11613.06|11611.94|11611.94|0
1628506090000|2021-08-09 10:48:10|11611.46|11611.46|11611.46|11611.46|11611.46|11611.46|11611.46|11611.46|0
1628506270000|2021-08-09 10:51:10|11610.97|11610.97|11610.97|11610.97|11610.97|11610.97|11610.97|11610.97|0
1628506340000|2021-08-09 10:52:20|11609.85|11609.85|11609.85|11609.85|11609.85|11609.85|11609.85|11609.85|0
1628506380000|2021-08-09 10:53:00|11613.19|11613.19|11613.19|11613.19|11613.19|11613.19|11613.19|11613.19|0
1628506400000|2021-08-09 10:53:20|11612|11612|11612.6|11612.6|11612.6|11612.6|11612|11612|0
1628506550000|2021-08-09 10:55:50|11614.04|11614.04|11614.04|11614.04|11614.04|11614.04|11614.04|11614.04|0
1628506580000|2021-08-09 10:56:20|11615.63|11615.63|11616.75|11616.75|11616.75|11616.75|11615.63|11615.63|0
1628506620000|2021-08-09 10:57:00|11615.16|11615.16|11615.16|11615.16|11615.16|11615.16|11615.16|11615.16|0
1628506650000|2021-08-09 10:57:30|11614.68|11614.68|11614.68|11614.68|11614.68|11614.68|11614.68|11614.68|0
1628506660000|2021-08-09 10:57:40|11613.72|11613.72|11613.72|11613.72|11613.72|11613.72|11613.72|11613.72|0
1628506680000|2021-08-09 10:58:00|11612.75|11612.75|11612.75|11612.75|11612.75|11612.75|11612.75|11612.75|0
1628506960000|2021-08-09 11:02:40|11607.99|11607.99|11607.99|11607.99|11607.99|11607.99|11607.99|11607.99|0
1628507000000|2021-08-09 11:03:20|11607.26|11607.26|11607.26|11607.26|11607.26|11607.26|11607.26|11607.26|0
1628507040000|2021-08-09 11:04:00|11605.83|11605.83|11605.83|11605.83|11605.83|11605.83|11605.83|11605.83|0
1628507060000|2021-08-09 11:04:20|11606.55|11606.55|11606.55|11606.55|11606.55|11606.55|11606.55|11606.55|0
1628507130000|2021-08-09 11:05:30|11607.26|11607.26|11607.26|11607.26|11607.26|11607.26|11607.26|11607.26|0
1628507140000|2021-08-09 11:05:40|11610.44|11610.44|11610.44|11610.44|11610.44|11610.44|11610.44|11610.44|0
1628507150000|2021-08-09 11:05:50|11608.85|11608.85|11608.85|11608.85|11608.85|11608.85|11608.85|11608.85|0
1628507270000|2021-08-09 11:07:50|11610.44|11610.44|11610.44|11610.44|11610.44|11610.44|11610.44|11610.44|0
1628507290000|2021-08-09 11:08:10|11610.92|11610.92|11610.92|11610.92|11610.92|11610.92|11610.92|11610.92|0
1628507350000|2021-08-09 11:09:10|11611.4|11611.4|11611.4|11611.4|11611.4|11611.4|11611.4|11611.4|0
1628507360000|2021-08-09 11:09:20|11609.82|11609.82|11609.82|11609.82|11609.82|11609.82|11609.82|11609.82|0
1628507370000|2021-08-09 11:09:30|11609.33|11609.33|11609.33|11609.33|11609.33|11609.33|11609.33|11609.33|0
1628507380000|2021-08-09 11:09:40|11609.97|11609.97|11610.6|11610.6|11610.6|11610.6|11609.97|11609.97|0
1628507390000|2021-08-09 11:09:50|11609.01|11609.01|11609.01|11609.01|11609.01|11609.01|11609.01|11609.01|0
1628507440000|2021-08-09 11:10:40|11612.18|11612.18|11612.18|11612.18|11612.18|11612.18|11612.18|11612.18|0
1628507530000|2021-08-09 11:12:10|11612.67|11612.67|11612.67|11612.67|11612.67|11612.67|11612.67|11612.67|0
1628507680000|2021-08-09 11:14:40|11613.79|11613.79|11613.79|11613.79|11613.79|11613.79|11612.2|11612.2|0
1628507690000|2021-08-09 11:14:50|11610.62|11610.62|11610.62|11610.62|11610.62|11610.62|11610.62|11610.62|0
1628507700000|2021-08-09 11:15:00|11612.2|11612.2|11607.44|11607.44|11612.2|11612.2|11607.44|11607.44|0
1628507710000|2021-08-09 11:15:10|11609.03|11609.03|11609.03|11609.03|11609.03|11609.03|11609.03|11609.03|0
1628507720000|2021-08-09 11:15:20|11610.62|11610.62|11610.62|11610.62|11610.62|11610.62|11610.62|11610.62|0
1628507770000|2021-08-09 11:16:10|11611.1|11611.1|11611.58|11611.58|11611.58|11611.58|11611.1|11611.1|0
1628507800000|2021-08-09 11:16:40|11613.17|11613.17|11614.75|11614.75|11616.34|11616.34|11613.17|11613.17|0
1628507850000|2021-08-09 11:17:30|11613.17|11613.17|11614.75|11614.75|11614.75|11614.75|11613.17|11613.17|0
1628507860000|2021-08-09 11:17:40|11613.17|11613.17|11613.17|11613.17|11613.17|11613.17|11613.17|11613.17|0
1628507930000|2021-08-09 11:18:50|11614.13|11614.13|11612.54|11612.54|11614.13|11614.13|11612.54|11612.54|0
1628507950000|2021-08-09 11:19:10|11611.58|11611.58|11611.1|11611.1|11611.58|11611.58|11611.1|11611.1|0
1628507970000|2021-08-09 11:19:30|11609.51|11609.51|11609.51|11609.51|11609.51|11609.51|11609.51|11609.51|0
1628508000000|2021-08-09 11:20:00|11606.34|11606.34|11606.34|11606.34|11606.34|11606.34|11606.34|11606.34|0
1628508010000|2021-08-09 11:20:10|11609.51|11609.51|11612.68|11612.68|11612.68|11612.68|11609.51|11609.51|0
1628508030000|2021-08-09 11:20:30|11614.27|11614.27|11614.27|11614.27|11614.27|11614.27|11614.27|11614.27|0
1628508080000|2021-08-09 11:21:20|11615.86|11615.86|11615.86|11615.86|11615.86|11615.86|11615.86|11615.86|0
1628508090000|2021-08-09 11:21:30|11616.98|11616.98|11616.98|11616.98|11616.98|11616.98|11616.98|11616.98|0
1628508120000|2021-08-09 11:22:00|11618.1|11618.1|11618.1|11618.1|11618.1|11618.1|11618.1|11618.1|0
1628508190000|2021-08-09 11:23:10|11619.06|11619.06|11619.06|11619.06|11619.06|11619.06|11619.06|11619.06|0
1628508260000|2021-08-09 11:24:20|11620.65|11620.65|11620.65|11620.65|11620.65|11620.65|11620.65|11620.65|0
1628508330000|2021-08-09 11:25:30|11621.38|11621.38|11621.38|11621.38|11621.38|11621.38|11621.38|11621.38|0
1628508350000|2021-08-09 11:25:50|11622.11|11622.11|11622.11|11622.11|11622.11|11622.11|11622.11|11622.11|0
1628508470000|2021-08-09 11:27:50|11621.63|11621.63|11621.63|11621.63|11621.63|11621.63|11621.63|11621.63|0
1628508540000|2021-08-09 11:29:00|11620.17|11620.17|11620.17|11620.17|11620.17|11620.17|11620.17|11620.17|0
1628508570000|2021-08-09 11:29:30|11620.9|11620.9|11620.9|11620.9|11620.9|11620.9|11620.9|11620.9|0
1628508800000|2021-08-09 11:33:20|11621.38|11621.38|11621.38|11621.38|11621.38|11621.38|11621.38|11621.38|0
1628508850000|2021-08-09 11:34:10|11622.11|11622.11|11622.11|11622.11|11622.11|11622.11|11622.11|11622.11|0
1628508940000|2021-08-09 11:35:40|11622.59|11622.59|11622.11|11622.11|11622.59|11622.59|11622.11|11622.11|0
1628509010000|2021-08-09 11:36:50|11623.23|11623.23|11623.23|11623.23|11623.23|11623.23|11623.23|11623.23|0
1628509040000|2021-08-09 11:37:20|11626.4|11626.4|11627.99|11627.99|11627.99|11627.99|11626.4|11626.4|0
1628509090000|2021-08-09 11:38:10|11631.16|11631.16|11629.57|11629.57|11631.16|11631.16|11629.57|11629.57|0
1628509100000|2021-08-09 11:38:20|11631.82|11631.82|11631.82|11631.82|11631.82|11631.82|11631.82|11631.82|0
1628509140000|2021-08-09 11:39:00|11632.3|11632.3|11633.88|11633.88|11633.88|11633.88|11630.71|11630.71|0
1628509210000|2021-08-09 11:40:10|11629.13|11629.13|11629.13|11629.13|11632.3|11632.3|11629.13|11629.13|0
1628509240000|2021-08-09 11:40:40|11628.64|11628.64|11628.64|11628.64|11628.64|11628.64|11628.64|11628.64|0
1628509250000|2021-08-09 11:40:50|11628.16|11628.16|11628.16|11628.16|11628.16|11628.16|11628.16|11628.16|0
1628509260000|2021-08-09 11:41:00|11626.58|11626.58|11626.58|11626.58|11626.58|11626.58|11626.58|11626.58|0
1628509290000|2021-08-09 11:41:30|11626.09|11626.09|11626.09|11626.09|11626.09|11626.09|11626.09|11626.09|0
1628509350000|2021-08-09 11:42:30|11627.68|11627.68|11627.68|11627.68|11627.68|11627.68|11627.68|11627.68|0
1628509380000|2021-08-09 11:43:00|11627.2|11627.2|11627.2|11627.2|11627.2|11627.2|11627.2|11627.2|0
1628509390000|2021-08-09 11:43:10|11626.71|11626.71|11626.71|11626.71|11626.71|11626.71|11626.71|11626.71|0
1628509420000|2021-08-09 11:43:40|11628.3|11628.3|11628.78|11628.78|11628.78|11628.78|11627.2|11627.2|0
1628509490000|2021-08-09 11:44:50|11630.37|11630.37|11631.96|11631.96|11631.96|11631.96|11630.37|11630.37|0
1628509590000|2021-08-09 11:46:30|11632.44|11632.44|11634.37|11634.37|11634.37|11634.37|11632.44|11632.44|0
1628509600000|2021-08-09 11:46:40|11633.88|11633.88|11633.88|11633.88|11633.88|11633.88|11633.88|11633.88|0
1628509680000|2021-08-09 11:48:00|11637.06|11637.06|11637.06|11637.06|11637.06|11637.06|11637.06|11637.06|0
1628509690000|2021-08-09 11:48:10|11636.57|11636.57|11636.09|11636.09|11636.57|11636.57|11636.09|11636.09|0
1628509740000|2021-08-09 11:49:00|11635.13|11635.13|11635.13|11635.13|11635.13|11635.13|11635.13|11635.13|0
1628509750000|2021-08-09 11:49:10|11634.64|11634.64|11634.16|11634.16|11634.64|11634.64|11634.16|11634.16|0
1628509840000|2021-08-09 11:50:40|11633.2|11633.2|11631.75|11631.75|11633.2|11633.2|11631.75|11631.75|0
1628509860000|2021-08-09 11:51:00|11631.02|11631.02|11631.02|11631.02|11631.02|11631.02|11631.02|11631.02|0
1628509870000|2021-08-09 11:51:10|11627.85|11627.85|11626.26|11626.26|11629.44|11629.44|11626.26|11626.26|0
1628509890000|2021-08-09 11:51:30|11626.75|11626.75|11626.75|11626.75|11626.75|11626.75|11626.75|11626.75|0
1628509900000|2021-08-09 11:51:40|11626.02|11626.02|11626.02|11626.02|11626.02|11626.02|11626.02|11626.02|0
1628509930000|2021-08-09 11:52:10|11625.05|11625.05|11624.57|11624.57|11625.05|11625.05|11624.57|11624.57|0
1628509940000|2021-08-09 11:52:20|11625.53|11625.53|11625.53|11625.53|11625.53|11625.53|11625.53|11625.53|0
1628509950000|2021-08-09 11:52:30|11624.57|11624.57|11624.57|11624.57|11624.57|11624.57|11624.57|11624.57|0
1628509960000|2021-08-09 11:52:40|11623.61|11623.61|11621.69|11621.69|11623.61|11623.61|11621.69|11621.69|0
1628509980000|2021-08-09 11:53:00|11620.73|11620.73|11620.73|11620.73|11620.73|11620.73|11620.73|11620.73|0
1628509990000|2021-08-09 11:53:10|11621.44|11621.44|11621.44|11621.44|11621.44|11621.44|11621.44|11621.44|0
1628510000000|2021-08-09 11:53:20|11621.93|11621.93|11621.93|11621.93|11621.93|11621.93|11621.93|11621.93|0
1628510040000|2021-08-09 11:54:00|11623.36|11623.36|11623.36|11623.36|11623.36|11623.36|11623.36|11623.36|0
1628510060000|2021-08-09 11:54:20|11622.63|11622.63|11622.63|11622.63|11622.63|11622.63|11622.63|11622.63|0
1628510100000|2021-08-09 11:55:00|11622.14|11622.14|11622.14|11622.14|11622.14|11622.14|11622.14|11622.14|0
1628510130000|2021-08-09 11:55:30|11623.73|11623.73|11623.73|11623.73|11623.73|11623.73|11623.73|11623.73|0
1628510140000|2021-08-09 11:55:40|11624.21|11624.21|11624.21|11624.21|11624.21|11624.21|11624.21|11624.21|0
1628510240000|2021-08-09 11:57:20|11623.73|11623.73|11623.73|11623.73|11623.73|11623.73|11623.73|11623.73|0
1628510260000|2021-08-09 11:57:40|11622.47|11622.47|11621.5|11621.5|11622.47|11622.47|11621.5|11621.5|0
1628510270000|2021-08-09 11:57:50|11620.05|11620.05|11618.47|11618.47|11620.05|11620.05|11618.47|11618.47|0
1628510300000|2021-08-09 11:58:20|11620.05|11620.05|11620.05|11620.05|11620.05|11620.05|11620.05|11620.05|0
1628510320000|2021-08-09 11:58:40|11620.54|11620.54|11620.54|11620.54|11620.54|11620.54|11620.54|11620.54|0
1628510330000|2021-08-09 11:58:50|11621.02|11621.02|11621.75|11621.75|11622.48|11622.48|11621.02|11621.02|0
1628510340000|2021-08-09 11:59:00|11621.27|11621.27|11623.2|11623.2|11623.2|11623.2|11621.27|11621.27|0
1628510370000|2021-08-09 11:59:30|11623.91|11623.91|11623.91|11623.91|11623.91|11623.91|11623.91|11623.91|0
1628510390000|2021-08-09 11:59:50|11624.39|11624.39|11624.39|11624.39|11624.39|11624.39|11624.39|11624.39|0
1628510400000|2021-08-09 12:00:00|11629.15|11629.15|11629.15|11629.15|11629.15|11629.15|11629.15|11629.15|0
1628510580000|2021-08-09 12:03:00|11628.19|11628.19|11627.7|11627.7|11628.19|11628.19|11627.7|11627.7|0
1628510630000|2021-08-09 12:03:50|11626.12|11626.12|11626.12|11626.12|11626.12|11626.12|11626.12|11626.12|0
1628510680000|2021-08-09 12:04:40|11625.64|11625.64|11625.64|11625.64|11625.64|11625.64|11625.64|11625.64|0
1628510690000|2021-08-09 12:04:50|11627.08|11627.08|11628.53|11628.53|11628.53|11628.53|11627.08|11627.08|0
1628510700000|2021-08-09 12:05:00|11628.05|11628.05|11628.05|11628.05|11628.05|11628.05|11628.05|11628.05|0
1628510730000|2021-08-09 12:05:30|11627.56|11627.56|11628.67|11628.67|11629.15|11629.15|11627.56|11627.56|0
1628510750000|2021-08-09 12:05:50|11630.1|11630.1|11630.73|11630.73|11632|11632|11630.1|11630.1|0
1628510840000|2021-08-09 12:07:20|11629.15|11629.15|11629.15|11629.15|11629.15|11629.15|11629.15|11629.15|0
1628510870000|2021-08-09 12:07:50|11629.63|11629.63|11629.63|11629.63|11629.63|11629.63|11629.63|11629.63|0
1628510900000|2021-08-09 12:08:20|11628.66|11628.66|11628.66|11628.66|11628.66|11628.66|11628.66|11628.66|0
1628510930000|2021-08-09 12:08:50|11628.18|11628.18|11628.18|11628.18|11628.18|11628.18|11628.18|11628.18|0
1628511050000|2021-08-09 12:10:50|11628.66|11628.66|11628.66|11628.66|11628.66|11628.66|11628.66|11628.66|0
1628511060000|2021-08-09 12:11:00|11630.25|11630.25|11630.25|11630.25|11630.25|11630.25|11630.25|11630.25|0
1628511080000|2021-08-09 12:11:20|11628.66|11628.66|11628.66|11628.66|11628.66|11628.66|11628.66|11628.66|0
1628511090000|2021-08-09 12:11:30|11627.08|11627.08|11627.08|11627.08|11627.08|11627.08|11627.08|11627.08|0
1628511180000|2021-08-09 12:13:00|11627.81|11627.81|11627.81|11627.81|11627.81|11627.81|11627.81|11627.81|0
1628511200000|2021-08-09 12:13:20|11628.29|11628.29|11628.29|11628.29|11628.29|11628.29|11628.29|11628.29|0
1628511210000|2021-08-09 12:13:30|11627.81|11627.81|11627.33|11627.33|11627.81|11627.81|11627.33|11627.33|0
1628511270000|2021-08-09 12:14:30|11627.81|11627.81|11627.33|11627.33|11627.81|11627.81|11627.33|11627.33|0
1628511310000|2021-08-09 12:15:10|11627.92|11627.92|11627.19|11627.19|11627.92|11627.92|11627.19|11627.19|0
1628511350000|2021-08-09 12:15:50|11628.15|11628.15|11628.15|11628.15|11628.15|11628.15|11628.15|11628.15|0
1628511390000|2021-08-09 12:16:30|11627.67|11627.67|11627.67|11627.67|11627.67|11627.67|11627.67|11627.67|0
1628511420000|2021-08-09 12:17:00|11627.19|11627.19|11626.22|11626.22|11627.19|11627.19|11626.22|11626.22|0
1628511480000|2021-08-09 12:18:00|11626.95|11626.95|11626.47|11626.47|11626.95|11626.95|11626.47|11626.47|0
1628511520000|2021-08-09 12:18:40|11625.99|11625.99|11625.99|11625.99|11625.99|11625.99|11625.99|11625.99|0
1628511550000|2021-08-09 12:19:10|11624.4|11624.4|11624.4|11624.4|11624.4|11624.4|11624.4|11624.4|0
1628511620000|2021-08-09 12:20:20|11625.99|11625.99|11625.99|11625.99|11625.99|11625.99|11625.99|11625.99|0
1628511660000|2021-08-09 12:21:00|11627.11|11627.11|11628.23|11628.23|11628.23|11628.23|11627.11|11627.11|0
1628511670000|2021-08-09 12:21:10|11629.35|11629.35|11629.35|11629.35|11629.35|11629.35|11629.35|11629.35|0
1628511730000|2021-08-09 12:22:10|11628.87|11628.87|11628.87|11628.87|11628.87|11628.87|11628.87|11628.87|0
1628511770000|2021-08-09 12:22:50|11630.46|11630.46|11630.46|11630.46|11630.46|11630.46|11630.46|11630.46|0
1628511820000|2021-08-09 12:23:40|11629.97|11629.97|11629.97|11629.97|11629.97|11629.97|11629.97|11629.97|0
1628511860000|2021-08-09 12:24:20|11628.85|11628.85|11627.75|11627.75|11628.85|11628.85|11627.27|11627.27|0
1628512030000|2021-08-09 12:27:10|11628.48|11628.48|11629.21|11629.21|11629.21|11629.21|11628.48|11628.48|0
1628512140000|2021-08-09 12:29:00|11629.94|11629.94|11629.94|11629.94|11629.94|11629.94|11629.94|11629.94|0
1628512200000|2021-08-09 12:30:00|11630.67|11630.67|11632.25|11632.25|11632.25|11632.25|11630.67|11630.67|0
1628512250000|2021-08-09 12:30:50|11632.73|11632.73|11632.73|11632.73|11632.73|11632.73|11632.73|11632.73|0
1628512260000|2021-08-09 12:31:00|11633.22|11633.22|11634.18|11634.18|11634.18|11634.18|11633.22|11633.22|0
1628512270000|2021-08-09 12:31:10|11632.6|11632.6|11633.7|11633.7|11633.7|11633.7|11632.11|11632.11|0
1628512370000|2021-08-09 12:32:50|11634.18|11634.18|11633.7|11633.7|11634.18|11634.18|11633.7|11633.7|0
1628512400000|2021-08-09 12:33:20|11633.22|11633.22|11632.73|11632.73|11633.22|11633.22|11632.73|11632.73|0
1628512530000|2021-08-09 12:35:30|11632.25|11632.25|11632.25|11632.25|11632.25|11632.25|11632.25|11632.25|0
1628512540000|2021-08-09 12:35:40|11632.73|11632.73|11632.73|11632.73|11632.73|11632.73|11632.73|11632.73|0
1628512560000|2021-08-09 12:36:00|11631.15|11631.15|11631.15|11631.15|11631.15|11631.15|11631.15|11631.15|0
1628512580000|2021-08-09 12:36:20|11631.63|11631.63|11631.63|11631.63|11631.63|11631.63|11631.63|11631.63|0
1628512700000|2021-08-09 12:38:20|11632.6|11632.6|11634.66|11634.66|11634.66|11634.66|11632.6|11632.6|0
1628512710000|2021-08-09 12:38:30|11635.78|11635.78|11635.78|11635.78|11635.78|11635.78|11635.78|11635.78|0
1628512810000|2021-08-09 12:40:10|11640.54|11640.54|11638.96|11638.96|11640.54|11640.54|11638.96|11638.96|0
1628512840000|2021-08-09 12:40:40|11640.54|11640.54|11640.54|11640.54|11640.54|11640.54|11640.54|11640.54|0
1628512850000|2021-08-09 12:40:50|11642|11642|11642|11642|11642|11642|11642|11642|0
1628512860000|2021-08-09 12:41:00|11643.93|11643.93|11643.93|11643.93|11643.93|11643.93|11643.93|11643.93|0
1628512870000|2021-08-09 12:41:10|11645.52|11645.52|11645.52|11645.52|11645.52|11645.52|11645.52|11645.52|0
1628512890000|2021-08-09 12:41:30|11647.1|11647.1|11647.1|11647.1|11647.1|11647.1|11647.1|11647.1|0
1628512910000|2021-08-09 12:41:50|11645.52|11645.52|11642.73|11642.73|11645.52|11645.52|11642.73|11642.73|0
1628512920000|2021-08-09 12:42:00|11643.46|11643.46|11643.46|11643.46|11643.46|11643.46|11643.46|11643.46|0
1628512980000|2021-08-09 12:43:00|11644.05|11644.05|11644.05|11644.05|11644.05|11644.05|11644.05|11644.05|0
1628513020000|2021-08-09 12:43:40|11644.77|11644.77|11644.77|11644.77|11644.77|11644.77|11644.77|11644.77|0
1628513040000|2021-08-09 12:44:00|11643.18|11643.18|11641.6|11641.6|11643.18|11643.18|11641.6|11641.6|0
1628513100000|2021-08-09 12:45:00|11640.01|11640.01|11638.43|11638.43|11640.01|11640.01|11638.43|11638.43|0
1628513110000|2021-08-09 12:45:10|11637.71|11637.71|11637.71|11637.71|11637.71|11637.71|11637.71|11637.71|0
1628513120000|2021-08-09 12:45:20|11637.23|11637.23|11637.23|11637.23|11637.23|11637.23|11637.23|11637.23|0
1628513140000|2021-08-09 12:45:40|11636.75|11636.75|11636.75|11636.75|11636.75|11636.75|11636.75|11636.75|0
1628513210000|2021-08-09 12:46:50|11637.47|11637.47|11637.47|11637.47|11637.47|11637.47|11637.47|11637.47|0
1628513230000|2021-08-09 12:47:10|11636.99|11636.99|11636.99|11636.99|11636.99|11636.99|11636.99|11636.99|0
1628513480000|2021-08-09 12:51:20|11637.47|11637.47|11637.47|11637.47|11637.47|11637.47|11637.47|11637.47|0
1628513490000|2021-08-09 12:51:30|11637.96|11637.96|11637.96|11637.96|11637.96|11637.96|11637.96|11637.96|0
1628513530000|2021-08-09 12:52:10|11639.08|11639.08|11639.81|11639.81|11639.81|11639.81|11639.08|11639.08|0
1628513540000|2021-08-09 12:52:20|11640.54|11640.54|11640.54|11640.54|11640.54|11640.54|11640.54|11640.54|0
1628513610000|2021-08-09 12:53:30|11642|11642|11642.73|11642.73|11642.73|11642.73|11642|11642|0
1628513640000|2021-08-09 12:54:00|11643.21|11643.21|11643.21|11643.21|11643.21|11643.21|11643.21|11643.21|0
1628513650000|2021-08-09 12:54:10|11642.73|11642.73|11642.73|11642.73|11642.73|11642.73|11642.73|11642.73|0
1628513680000|2021-08-09 12:54:40|11643.44|11643.44|11643.44|11643.44|11643.44|11643.44|11643.44|11643.44|0
1628513700000|2021-08-09 12:55:00|11642.96|11642.96|11642.96|11642.96|11642.96|11642.96|11642.96|11642.96|0
1628513770000|2021-08-09 12:56:10|11642.33|11642.33|11642.33|11642.33|11642.33|11642.33|11642.33|11642.33|0
1628513780000|2021-08-09 12:56:20|11642.81|11642.81|11643.29|11643.29|11643.29|11643.29|11642.81|11642.81|0
1628513830000|2021-08-09 12:57:10|11642.81|11642.81|11642.81|11642.81|11642.81|11642.81|11642.81|11642.81|0
1628514010000|2021-08-09 13:00:10|11643.54|11643.54|11643.54|11643.54|11643.54|11643.54|11643.54|11643.54|0
1628514020000|2021-08-09 13:00:20|11642.82|11642.82|11641.24|11641.24|11642.82|11642.82|11641.24|11641.24|0
1628514040000|2021-08-09 13:00:40|11642.82|11642.82|11642.82|11642.82|11642.82|11642.82|11642.82|11642.82|0
1628514070000|2021-08-09 13:01:10|11645.07|11645.07|11645.07|11645.07|11645.07|11645.07|11645.07|11645.07|0
1628514090000|2021-08-09 13:01:30|11645.55|11645.55|11647.24|11647.24|11647.24|11647.24|11645.55|11645.55|0
1628514100000|2021-08-09 13:01:40|11646.76|11646.76|11646.76|11646.76|11646.76|11646.76|11646.76|11646.76|0
1628514110000|2021-08-09 13:01:50|11645.8|11645.8|11645.8|11645.8|11645.8|11645.8|11645.8|11645.8|0
1628514280000|2021-08-09 13:04:40|11646.92|11646.92|11646.92|11646.92|11646.92|11646.92|11646.92|11646.92|0
1628514320000|2021-08-09 13:05:20|11647.4|11647.4|11647.4|11647.4|11647.4|11647.4|11647.4|11647.4|0
1628514380000|2021-08-09 13:06:20|11646.28|11646.28|11646.28|11646.28|11646.28|11646.28|11646.28|11646.28|0
1628514470000|2021-08-09 13:07:50|11645.16|11645.16|11645.16|11645.16|11645.16|11645.16|11645.16|11645.16|0
1628514540000|2021-08-09 13:09:00|11644.67|11644.67|11644.67|11644.67|11644.67|11644.67|11644.67|11644.67|0
1628514560000|2021-08-09 13:09:20|11645.16|11645.16|11643.57|11643.57|11645.16|11645.16|11643.57|11643.57|0
1628514590000|2021-08-09 13:09:50|11643.09|11643.09|11643.09|11643.09|11643.09|11643.09|11643.09|11643.09|0
1628514640000|2021-08-09 13:10:40|11642.61|11642.61|11642.61|11642.61|11642.61|11642.61|11642.61|11642.61|0
1628514660000|2021-08-09 13:11:00|11643.57|11643.57|11644.05|11644.05|11644.05|11644.05|11643.57|11643.57|0
1628514690000|2021-08-09 13:11:30|11642.47|11642.47|11643.91|11643.91|11643.91|11643.91|11642.47|11642.47|0
1628514760000|2021-08-09 13:12:40|11647.08|11647.08|11647.08|11647.08|11647.08|11647.08|11647.08|11647.08|0
1628514780000|2021-08-09 13:13:00|11648.05|11648.05|11648.05|11648.05|11648.05|11648.05|11648.05|11648.05|0
1628514810000|2021-08-09 13:13:30|11651.22|11651.22|11651.22|11651.22|11651.22|11651.22|11651.22|11651.22|0
1628514840000|2021-08-09 13:14:00|11649.64|11649.64|11649.64|11649.64|11649.64|11649.64|11649.64|11649.64|0
1628514920000|2021-08-09 13:15:20|11650.12|11650.12|11650.12|11650.12|11650.12|11650.12|11650.12|11650.12|0
1628514980000|2021-08-09 13:16:20|11649.64|11649.64|11649.64|11649.64|11649.64|11649.64|11649.64|11649.64|0
1628515000000|2021-08-09 13:16:40|11646.46|11646.46|11646.46|11646.46|11646.46|11646.46|11646.46|11646.46|0
1628515050000|2021-08-09 13:17:30|11647.19|11647.19|11647.19|11647.19|11647.19|11647.19|11647.19|11647.19|0
1628515210000|2021-08-09 13:20:10|11649.09|11649.09|11649.09|11649.09|11649.09|11649.09|11649.09|11649.09|0
1628515260000|2021-08-09 13:21:00|11650.21|11650.21|11650.21|11650.21|11650.21|11650.21|11650.21|11650.21|0
1628515320000|2021-08-09 13:22:00|11650.94|11650.94|11650.94|11650.94|11650.94|11650.94|11650.94|11650.94|0
1628515360000|2021-08-09 13:22:40|11651.67|11651.67|11653.26|11653.26|11653.26|11653.26|11651.67|11651.67|0
1628515380000|2021-08-09 13:23:00|11654.7|11654.7|11656.29|11656.29|11656.29|11656.29|11654.7|11654.7|0
1628515420000|2021-08-09 13:23:40|11657.25|11657.25|11657.25|11657.25|11657.25|11657.25|11657.25|11657.25|0
1628515490000|2021-08-09 13:24:50|11656.77|11656.77|11656.77|11656.77|11656.77|11656.77|11656.77|11656.77|0
1628515500000|2021-08-09 13:25:00|11656.29|11656.29|11656.29|11656.29|11656.29|11656.29|11656.29|11656.29|0
1628515570000|2021-08-09 13:26:10|11656.77|11656.77|11656.77|11656.77|11656.77|11656.77|11656.77|11656.77|0
1628515610000|2021-08-09 13:26:50|11655.31|11655.31|11655.31|11655.31|11655.31|11655.31|11655.31|11655.31|0
1628515640000|2021-08-09 13:27:20|11654.58|11654.58|11654.58|11654.58|11654.58|11654.58|11654.58|11654.58|0
1628515650000|2021-08-09 13:27:30|11653|11653|11653|11653|11653|11653|11653|11653|0
1628515670000|2021-08-09 13:27:50|11654.58|11654.58|11654.58|11654.58|11654.58|11654.58|11654.58|11654.58|0
1628515690000|2021-08-09 13:28:10|11653|11653|11653|11653|11653|11653|11653|11653|0
1628515720000|2021-08-09 13:28:40|11651.41|11651.41|11652.14|11652.14|11652.14|11652.14|11651.41|11651.41|0
1628515730000|2021-08-09 13:28:50|11650.55|11650.55|11650.55|11650.55|11650.55|11650.55|11650.55|11650.55|0
1628515740000|2021-08-09 13:29:00|11648.97|11648.97|11647.38|11647.38|11648.97|11648.97|11647.38|11647.38|0
1628515750000|2021-08-09 13:29:10|11648.97|11648.97|11648.97|11648.97|11648.97|11648.97|11648.97|11648.97|0
1628515770000|2021-08-09 13:29:30|11652.14|11652.14|11650.55|11650.55|11652.14|11652.14|11650.55|11650.55|0
1628515780000|2021-08-09 13:29:40|11648.97|11648.97|11647.38|11647.38|11650.55|11650.55|11647.38|11647.38|0
1628515790000|2021-08-09 13:29:50|11650.55|11650.55|11650.55|11650.55|11650.55|11650.55|11650.55|11650.55|0
1628515800000|2021-08-09 13:30:00|11650.07|11650.07|11652.44|11652.44|11653.62|11653.62|11647.74|11647.74|0
1628515810000|2021-08-09 13:30:10|11653.03|11653.03|11653.03|11653.03|11653.03|11653.03|11653.03|11653.03|0
1628515820000|2021-08-09 13:30:20|11654.61|11654.61|11654.61|11654.61|11654.61|11654.61|11654.61|11654.61|0
1628515830000|2021-08-09 13:30:30|11656.2|11656.2|11656.2|11656.2|11656.2|11656.2|11656.2|11656.2|0
1628515850000|2021-08-09 13:30:50|11656.68|11656.68|11657.16|11657.16|11657.16|11657.16|11656.68|11656.68|0
1628515870000|2021-08-09 13:31:10|11656.43|11656.43|11656.43|11656.43|11657.16|11657.16|11655.31|11655.31|0
1628515880000|2021-08-09 13:31:20|11652.78|11652.78|11652.78|11652.78|11652.78|11652.78|11652.78|11652.78|0
1628515910000|2021-08-09 13:31:50|11653.9|11653.9|11653.9|11653.9|11653.9|11653.9|11653.9|11653.9|0
1628515920000|2021-08-09 13:32:00|11653.42|11653.42|11653.42|11653.42|11653.42|11653.42|11653.42|11653.42|0
1628515940000|2021-08-09 13:32:20|11655.01|11655.01|11655.01|11655.01|11655.01|11655.01|11655.01|11655.01|0
1628515950000|2021-08-09 13:32:30|11655.73|11655.73|11658.91|11658.91|11658.91|11658.91|11655.73|11655.73|0
1628515960000|2021-08-09 13:32:40|11658.19|11658.19|11658.19|11658.19|11658.19|11658.19|11658.19|11658.19|0
1628515970000|2021-08-09 13:32:50|11657.71|11657.71|11657.71|11657.71|11657.71|11657.71|11657.71|11657.71|0
1628515990000|2021-08-09 13:33:10|11656.98|11656.98|11657.46|11657.46|11657.46|11657.46|11656.98|11656.98|0
1628516020000|2021-08-09 13:33:40|11656.73|11656.73|11656.73|11656.73|11656.73|11656.73|11656.73|11656.73|0
1628516050000|2021-08-09 13:34:10|11656.25|11656.25|11656.25|11656.25|11656.25|11656.25|11656.25|11656.25|0
1628516060000|2021-08-09 13:34:20|11656.73|11656.73|11656.73|11656.73|11656.73|11656.73|11656.73|11656.73|0
1628516080000|2021-08-09 13:34:40|11656.1|11656.1|11656.1|11656.1|11656.1|11656.1|11656.1|11656.1|0
1628516090000|2021-08-09 13:34:50|11655.47|11655.47|11656.73|11656.73|11656.73|11656.73|11655.47|11655.47|0
1628516100000|2021-08-09 13:35:00|11656|11656|11656|11656|11657.12|11657.12|11656|11656|0
1628516110000|2021-08-09 13:35:10|11652.83|11652.83|11652.83|11652.83|11652.83|11652.83|11652.83|11652.83|0
1628516120000|2021-08-09 13:35:20|11653.56|11653.56|11653.56|11653.56|11654.04|11654.04|11653.56|11653.56|0
1628516130000|2021-08-09 13:35:30|11652.83|11652.83|11655.54|11655.54|11655.54|11655.54|11652.83|11652.83|0
1628516170000|2021-08-09 13:36:10|11656.27|11656.27|11655.79|11655.79|11656.27|11656.27|11655.79|11655.79|0
1628516240000|2021-08-09 13:37:20|11656.27|11656.27|11656.75|11656.75|11656.75|11656.75|11656.27|11656.27|0
1628516350000|2021-08-09 13:39:10|11657.71|11657.71|11657.71|11657.71|11657.71|11657.71|11657.71|11657.71|0
1628516360000|2021-08-09 13:39:20|11657.23|11657.23|11656.75|11656.75|11657.23|11657.23|11656.75|11656.75|0
1628516510000|2021-08-09 13:41:50|11657.48|11657.48|11657.48|11657.48|11657.48|11657.48|11657.48|11657.48|0
1628516530000|2021-08-09 13:42:10|11658.19|11658.19|11658.19|11658.19|11658.19|11658.19|11658.19|11658.19|0
1628516580000|2021-08-09 13:43:00|11657.71|11657.71|11654.54|11654.54|11657.71|11657.71|11654.54|11654.54|0
1628516610000|2021-08-09 13:43:30|11655.66|11655.66|11655.66|11655.66|11655.66|11655.66|11655.66|11655.66|0
1628516620000|2021-08-09 13:43:40|11656.14|11656.14|11656.14|11656.14|11656.14|11656.14|11656.14|11656.14|0
1628516630000|2021-08-09 13:43:50|11656.87|11656.87|11656.87|11656.87|11656.87|11656.87|11656.87|11656.87|0
1628516900000|2021-08-09 13:48:20|11657.84|11657.84|11658.32|11658.32|11658.32|11658.32|11657.84|11657.84|0
1628516940000|2021-08-09 13:49:00|11657.84|11657.84|11657.84|11657.84|11657.84|11657.84|11657.84|11657.84|0
1628516960000|2021-08-09 13:49:20|11657.36|11657.36|11657.36|11657.36|11657.36|11657.36|11657.36|11657.36|0
1628516990000|2021-08-09 13:49:50|11656.87|11656.87|11656.87|11656.87|11656.87|11656.87|11656.87|11656.87|0
1628517000000|2021-08-09 13:50:00|11655.29|11655.29|11655.29|11655.29|11655.29|11655.29|11655.29|11655.29|0
1628517020000|2021-08-09 13:50:20|11656.02|11656.02|11656.98|11656.98|11656.98|11656.98|11656.02|11656.02|0
1628517030000|2021-08-09 13:50:30|11657.46|11657.46|11657.46|11657.46|11657.46|11657.46|11657.46|11657.46|0
1628517040000|2021-08-09 13:50:40|11658.19|11658.19|11658.19|11658.19|11658.19|11658.19|11658.19|11658.19|0
1628517150000|2021-08-09 13:52:30|11661.37|11661.37|11661.37|11661.37|11661.37|11661.37|11661.37|11661.37|0
1628517210000|2021-08-09 13:53:30|11660.88|11660.88|11660.88|11660.88|11660.88|11660.88|11660.88|11660.88|0
1628517250000|2021-08-09 13:54:10|11660.4|11660.4|11658.71|11658.71|11660.4|11660.4|11658.71|11658.71|0
1628517270000|2021-08-09 13:54:30|11659.19|11659.19|11659.19|11659.19|11659.19|11659.19|11659.19|11659.19|0
1628517290000|2021-08-09 13:54:50|11660.78|11660.78|11660.78|11660.78|11660.78|11660.78|11660.78|11660.78|0
1628517320000|2021-08-09 13:55:20|11662.36|11662.36|11662.36|11662.36|11662.36|11662.36|11662.36|11662.36|0
1628517330000|2021-08-09 13:55:30|11661.88|11661.88|11661.4|11661.4|11661.88|11661.88|11661.4|11661.4|0
1628517360000|2021-08-09 13:56:00|11661.88|11661.88|11661.88|11661.88|11661.88|11661.88|11661.88|11661.88|0
1628517370000|2021-08-09 13:56:10|11662.36|11662.36|11663.95|11663.95|11663.95|11663.95|11662.36|11662.36|0
1628517400000|2021-08-09 13:56:40|11665.07|11665.07|11665.07|11665.07|11665.07|11665.07|11665.07|11665.07|0
1628517430000|2021-08-09 13:57:10|11665.8|11665.8|11665.8|11665.8|11665.8|11665.8|11665.8|11665.8|0
1628517440000|2021-08-09 13:57:20|11666.28|11666.28|11666.28|11666.28|11666.28|11666.28|11666.28|11666.28|0
1628517470000|2021-08-09 13:57:50|11664.69|11664.69|11664.21|11664.21|11664.69|11664.69|11664.21|11664.21|0
1628517560000|2021-08-09 13:59:20|11663.73|11663.73|11663.73|11663.73|11663.73|11663.73|11663.73|11663.73|0
1628517570000|2021-08-09 13:59:30|11663.25|11663.25|11663.25|11663.25|11663.25|11663.25|11663.25|11663.25|0
1628517580000|2021-08-09 13:59:40|11662.52|11662.52|11662.04|11662.04|11662.52|11662.52|11662.04|11662.04|0
1628517630000|2021-08-09 14:00:30|11662.52|11662.52|11662.52|11662.52|11662.52|11662.52|11662.52|11662.52|0
1628517660000|2021-08-09 14:01:00|11660.93|11660.93|11658.15|11658.15|11660.93|11660.93|11658.15|11658.15|0
1628517700000|2021-08-09 14:01:40|11657.67|11657.67|11657.67|11657.67|11657.67|11657.67|11657.67|11657.67|0
1628517740000|2021-08-09 14:02:20|11652.91|11652.91|11652.43|11652.43|11652.91|11652.91|11652.43|11652.43|0
1628517750000|2021-08-09 14:02:30|11651.71|11651.71|11651.71|11651.71|11651.71|11651.71|11651.71|11651.71|0
1628517760000|2021-08-09 14:02:40|11651.23|11651.23|11650.5|11650.5|11651.23|11651.23|11650.5|11650.5|0
1628517790000|2021-08-09 14:03:10|11652.08|11652.08|11652.08|11652.08|11652.08|11652.08|11652.08|11652.08|0
1628517810000|2021-08-09 14:03:30|11651.6|11651.6|11652.33|11652.33|11652.33|11652.33|11651.6|11651.6|0
1628517850000|2021-08-09 14:04:10|11651.6|11651.6|11651.6|11651.6|11651.6|11651.6|11651.6|11651.6|0
1628517860000|2021-08-09 14:04:20|11652.32|11652.32|11652.32|11652.32|11652.32|11652.32|11652.32|11652.32|0
1628517870000|2021-08-09 14:04:30|11652.8|11652.8|11652.8|11652.8|11652.8|11652.8|11652.8|11652.8|0
1628517890000|2021-08-09 14:04:50|11651.21|11651.21|11651.21|11651.21|11651.21|11651.21|11651.21|11651.21|0
1628517920000|2021-08-09 14:05:20|11652.18|11652.18|11651.07|11651.07|11652.66|11652.66|11651.07|11651.07|0
1628517970000|2021-08-09 14:06:10|11651.71|11651.71|11650.44|11650.44|11651.71|11651.71|11650.44|11650.44|0
1628518050000|2021-08-09 14:07:30|11650.92|11650.92|11650.92|11650.92|11650.92|11650.92|11650.92|11650.92|0
1628518070000|2021-08-09 14:07:50|11651.41|11651.41|11651.41|11651.41|11651.41|11651.41|11651.41|11651.41|0
1628518140000|2021-08-09 14:09:00|11651.89|11651.89|11651.89|11651.89|11651.89|11651.89|11651.89|11651.89|0
1628518150000|2021-08-09 14:09:10|11653.01|11653.01|11653.01|11653.01|11653.01|11653.01|11653.01|11653.01|0
1628518200000|2021-08-09 14:10:00|11652.53|11652.53|11650.94|11650.94|11652.53|11652.53|11650.94|11650.94|0
1628518270000|2021-08-09 14:11:10|11655.08|11655.08|11655.08|11655.08|11655.08|11655.08|11655.08|11655.08|0
1628518280000|2021-08-09 14:11:20|11658.25|11658.25|11658.25|11658.25|11658.25|11658.25|11658.25|11658.25|0
1628518310000|2021-08-09 14:11:50|11656.66|11656.66|11656.66|11656.66|11656.66|11656.66|11656.66|11656.66|0
1628518370000|2021-08-09 14:12:50|11655.08|11655.08|11655.08|11655.08|11655.08|11655.08|11654.6|11654.6|0
1628518390000|2021-08-09 14:13:10|11654.11|11654.11|11654.11|11654.11|11654.11|11654.11|11654.11|11654.11|0
1628518410000|2021-08-09 14:13:30|11652.65|11652.65|11652.65|11652.65|11652.65|11652.65|11652.65|11652.65|0
1628518420000|2021-08-09 14:13:40|11651.69|11651.69|11651.21|11651.21|11651.69|11651.69|11651.21|11651.21|0
1628518450000|2021-08-09 14:14:10|11648.04|11648.04|11645.97|11645.97|11648.04|11648.04|11645.97|11645.97|0
1628518480000|2021-08-09 14:14:40|11645|11645|11644.27|11644.27|11645|11645|11644.27|11644.27|0
1628518490000|2021-08-09 14:14:50|11644.76|11644.76|11644.76|11644.76|11644.76|11644.76|11644.76|11644.76|0
1628518510000|2021-08-09 14:15:10|11644.04|11644.04|11644.04|11644.04|11644.04|11644.04|11644.04|11644.04|0
1628518520000|2021-08-09 14:15:20|11644.77|11644.77|11644.77|11644.77|11644.77|11644.77|11643.18|11643.18|0
1628518610000|2021-08-09 14:16:50|11645.25|11645.25|11645.25|11645.25|11645.25|11645.25|11645.25|11645.25|0
1628518630000|2021-08-09 14:17:10|11644.77|11644.77|11645.73|11645.73|11645.73|11645.73|11644.77|11644.77|0
1628518680000|2021-08-09 14:18:00|11645.25|11645.25|11645.25|11645.25|11645.25|11645.25|11645.25|11645.25|0
1628518700000|2021-08-09 14:18:20|11643.67|11643.67|11642.08|11642.08|11643.67|11643.67|11642.08|11642.08|0
1628518710000|2021-08-09 14:18:30|11643.67|11643.67|11643.67|11643.67|11643.67|11643.67|11643.67|11643.67|0
1628518720000|2021-08-09 14:18:40|11642.08|11642.08|11641.35|11641.35|11642.08|11642.08|11641.35|11641.35|0
1628518740000|2021-08-09 14:19:00|11641.83|11641.83|11641.83|11641.83|11641.83|11641.83|11641.83|11641.83|0
1628518760000|2021-08-09 14:19:20|11642.95|11642.95|11642.95|11642.95|11642.95|11642.95|11642.95|11642.95|0
1628518810000|2021-08-09 14:20:10|11643.92|11643.92|11643.92|11643.92|11643.92|11643.92|11643.92|11643.92|0
1628518830000|2021-08-09 14:20:30|11644.65|11644.65|11644.65|11644.65|11644.65|11644.65|11644.65|11644.65|0
1628518860000|2021-08-09 14:21:00|11646.23|11646.23|11649.41|11649.41|11649.41|11649.41|11646.23|11646.23|0
1628518880000|2021-08-09 14:21:20|11650.12|11650.12|11650.12|11650.12|11650.12|11650.12|11650.12|11650.12|0
1628519020000|2021-08-09 14:23:40|11651.23|11651.23|11651.23|11651.23|11651.23|11651.23|11651.23|11651.23|0
1628519070000|2021-08-09 14:24:30|11652.2|11652.2|11651.72|11651.72|11652.2|11652.2|11651.72|11651.72|0
1628519080000|2021-08-09 14:24:40|11651.23|11651.23|11650.75|11650.75|11651.23|11651.23|11650.75|11650.75|0
1628519110000|2021-08-09 14:25:10|11649.16|11649.16|11651.23|11651.23|11651.23|11651.23|11649.16|11649.16|0
1628519150000|2021-08-09 14:25:50|11649.65|11649.65|11649.65|11649.65|11649.65|11649.65|11649.65|11649.65|0
1628519160000|2021-08-09 14:26:00|11650.13|11650.13|11649.65|11649.65|11650.13|11650.13|11649.65|11649.65|0
1628519200000|2021-08-09 14:26:40|11650.13|11650.13|11650.13|11650.13|11650.13|11650.13|11650.13|11650.13|0
1628519290000|2021-08-09 14:28:10|11649.4|11649.4|11649.4|11649.4|11649.4|11649.4|11649.4|11649.4|0
1628519340000|2021-08-09 14:29:00|11650.99|11650.99|11650.99|11650.99|11650.99|11650.99|11650.99|11650.99|0
1628519360000|2021-08-09 14:29:20|11652.57|11652.57|11653.3|11653.3|11653.3|11653.3|11652.57|11652.57|0
1628519390000|2021-08-09 14:29:50|11652.57|11652.57|11653.29|11653.29|11653.29|11653.29|11652.57|11652.57|0
1628519400000|2021-08-09 14:30:00|11653.77|11653.77|11654.97|11654.97|11654.97|11654.97|11653.77|11653.77|0
1628519460000|2021-08-09 14:31:00|11655.68|11655.68|11655.68|11655.68|11655.68|11655.68|11655.68|11655.68|0
1628519480000|2021-08-09 14:31:20|11656.16|11656.16|11656.16|11656.16|11656.16|11656.16|11656.16|11656.16|0
1628519490000|2021-08-09 14:31:30|11656.89|11656.89|11656.27|11656.27|11657.38|11657.38|11656.27|11656.27|0
1628519510000|2021-08-09 14:31:50|11657.85|11657.85|11657.85|11657.85|11657.85|11657.85|11657.85|11657.85|0
1628519560000|2021-08-09 14:32:40|11657.37|11657.37|11657.37|11657.37|11657.37|11657.37|11657.37|11657.37|0
1628519660000|2021-08-09 14:34:20|11658.49|11658.49|11660.16|11660.16|11660.16|11660.16|11658.49|11658.49|0
1628519720000|2021-08-09 14:35:20|11660.88|11660.88|11660.88|11660.88|11660.88|11660.88|11660.88|11660.88|0
1628519740000|2021-08-09 14:35:40|11661.37|11661.37|11661.37|11661.37|11661.37|11661.37|11661.37|11661.37|0
1628519770000|2021-08-09 14:36:10|11662.1|11662.1|11662.1|11662.1|11662.1|11662.1|11662.1|11662.1|0
1628519780000|2021-08-09 14:36:20|11662.81|11662.81|11662.81|11662.81|11662.81|11662.81|11662.81|11662.81|0
1628519900000|2021-08-09 14:38:20|11663.29|11663.29|11663.78|11663.78|11663.78|11663.78|11662.81|11662.81|0
1628519910000|2021-08-09 14:38:30|11662.81|11662.81|11662.08|11662.08|11662.81|11662.81|11662.08|11662.08|0
1628519920000|2021-08-09 14:38:40|11661.35|11661.35|11661.35|11661.35|11661.35|11661.35|11661.35|11661.35|0
1628519980000|2021-08-09 14:39:40|11659.77|11659.77|11659.77|11659.77|11659.77|11659.77|11659.77|11659.77|0
1628520010000|2021-08-09 14:40:10|11659.28|11659.28|11659.28|11659.28|11659.28|11659.28|11659.28|11659.28|0
1628520020000|2021-08-09 14:40:20|11658.8|11658.8|11658.8|11658.8|11658.8|11658.8|11658.8|11658.8|0
1628520090000|2021-08-09 14:41:30|11659.28|11659.28|11659.28|11659.28|11659.28|11659.28|11659.28|11659.28|0
1628520200000|2021-08-09 14:43:20|11660.41|11660.41|11660.41|11660.41|11660.41|11660.41|11660.41|11660.41|0
1628520320000|2021-08-09 14:45:20|11659.69|11659.69|11660.41|11660.41|11660.41|11660.41|11659.69|11659.69|0
1628520340000|2021-08-09 14:45:40|11661.12|11661.12|11661.12|11661.12|11661.12|11661.12|11661.12|11661.12|0
1628520370000|2021-08-09 14:46:10|11662.09|11662.09|11661.6|11661.6|11662.09|11662.09|11661.6|11661.6|0
1628520380000|2021-08-09 14:46:20|11660.02|11660.02|11660.02|11660.02|11660.02|11660.02|11660.02|11660.02|0
1628520400000|2021-08-09 14:46:40|11659.29|11659.29|11659.29|11659.29|11659.29|11659.29|11658.56|11658.56|0
1628520410000|2021-08-09 14:46:50|11657.83|11657.83|11658.08|11658.08|11658.08|11658.08|11657.35|11657.35|0
1628520420000|2021-08-09 14:47:00|11657.35|11657.35|11657.35|11657.35|11657.35|11657.35|11657.35|11657.35|0
1628520430000|2021-08-09 14:47:10|11656.86|11656.86|11656.86|11656.86|11656.86|11656.86|11656.86|11656.86|0
1628520440000|2021-08-09 14:47:20|11655.28|11655.28|11655.28|11655.28|11655.28|11655.28|11655.28|11655.28|0
1628520470000|2021-08-09 14:47:50|11654.65|11654.65|11654.65|11654.65|11654.65|11654.65|11654.65|11654.65|0
1628520500000|2021-08-09 14:48:20|11656.54|11656.54|11656.54|11656.54|11656.54|11656.54|11656.54|11656.54|0
1628520510000|2021-08-09 14:48:30|11657.18|11657.18|11657.18|11657.18|11657.18|11657.18|11657.18|11657.18|0
1628520530000|2021-08-09 14:48:50|11656.69|11656.69|11655.98|11655.98|11656.69|11656.69|11655.98|11655.98|0
1628520540000|2021-08-09 14:49:00|11655.25|11655.25|11655.25|11655.25|11655.25|11655.25|11655.25|11655.25|0
1628520550000|2021-08-09 14:49:10|11654.13|11654.13|11654.13|11654.13|11654.13|11654.13|11654.13|11654.13|0
1628520560000|2021-08-09 14:49:20|11652.67|11652.67|11652.67|11652.67|11652.67|11652.67|11652.67|11652.67|0
1628520570000|2021-08-09 14:49:30|11653.4|11653.4|11653.4|11653.4|11653.4|11653.4|11653.4|11653.4|0
1628520590000|2021-08-09 14:49:50|11652.29|11652.29|11652.29|11652.29|11652.29|11652.29|11652.29|11652.29|0
1628520600000|2021-08-09 14:50:00|11651.18|11651.18|11651.18|11651.18|11651.18|11651.18|11651.18|11651.18|0
1628520610000|2021-08-09 14:50:10|11650.46|11650.46|11650.46|11650.46|11650.46|11650.46|11650.46|11650.46|0
1628520620000|2021-08-09 14:50:20|11648.87|11648.87|11648.87|11648.87|11648.87|11648.87|11648.87|11648.87|0
1628520650000|2021-08-09 14:50:50|11647.29|11647.29|11647.29|11647.29|11647.29|11647.29|11647.29|11647.29|0
1628520660000|2021-08-09 14:51:00|11646.18|11646.18|11645.69|11645.69|11646.18|11646.18|11645.69|11645.69|0
1628520670000|2021-08-09 14:51:10|11646.18|11646.18|11644.59|11644.59|11646.18|11646.18|11644.59|11644.59|0
1628520680000|2021-08-09 14:51:20|11644.11|11644.11|11644.11|11644.11|11644.11|11644.11|11644.11|11644.11|0
1628520690000|2021-08-09 14:51:30|11642.52|11642.52|11642.52|11642.52|11642.52|11642.52|11642.52|11642.52|0
1628520700000|2021-08-09 14:51:40|11642.04|11642.04|11642.04|11642.04|11642.04|11642.04|11642.04|11642.04|0
1628520730000|2021-08-09 14:52:10|11641.56|11641.56|11641.56|11641.56|11641.56|11641.56|11641.56|11641.56|0
1628520760000|2021-08-09 14:52:40|11642.82|11642.82|11642.82|11642.82|11642.82|11642.82|11642.82|11642.82|0
1628520810000|2021-08-09 14:53:30|11643.79|11643.79|11643.79|11643.79|11643.79|11643.79|11643.79|11643.79|0
1628520840000|2021-08-09 14:54:00|11644.52|11644.52|11644.52|11644.52|11644.52|11644.52|11644.52|11644.52|0
1628520890000|2021-08-09 14:54:50|11643.55|11643.55|11643.55|11643.55|11643.55|11643.55|11643.55|11643.55|0
1628520900000|2021-08-09 14:55:00|11643.07|11643.07|11643.07|11643.07|11643.07|11643.07|11643.07|11643.07|0
1628520910000|2021-08-09 14:55:10|11641.49|11641.49|11639.42|11639.42|11641.49|11641.49|11639.42|11639.42|0
1628521050000|2021-08-09 14:57:30|11639.9|11639.9|11639.9|11639.9|11639.9|11639.9|11639.9|11639.9|0
1628521150000|2021-08-09 14:59:10|11638.31|11638.31|11638.31|11638.31|11638.31|11638.31|11638.31|11638.31|0
1628521160000|2021-08-09 14:59:20|11638.9|11638.9|11638.9|11638.9|11638.9|11638.9|11638.9|11638.9|0
1628521180000|2021-08-09 14:59:40|11639.62|11639.62|11639.62|11639.62|11639.62|11639.62|11639.62|11639.62|0
1628521190000|2021-08-09 14:59:50|11640.1|11640.1|11643.27|11643.27|11643.27|11643.27|11640.1|11640.1|0
1628521200000|2021-08-09 15:00:00|11642.68|11642.68|11641.72|11641.72|11642.68|11642.68|11641.72|11641.72|0
1628521220000|2021-08-09 15:00:20|11641.24|11641.24|11641.24|11641.24|11641.24|11641.24|11641.24|11641.24|0
1628521290000|2021-08-09 15:01:30|11640.75|11640.75|11640.27|11640.27|11640.75|11640.75|11640.27|11640.27|0
1628521330000|2021-08-09 15:02:10|11639.79|11639.79|11639.79|11639.79|11639.79|11639.79|11639.79|11639.79|0
1628521350000|2021-08-09 15:02:30|11639.06|11639.06|11639.06|11639.06|11639.06|11639.06|11639.06|11639.06|0
1628521360000|2021-08-09 15:02:40|11637.94|11637.94|11637.94|11637.94|11637.94|11637.94|11637.94|11637.94|0
1628521440000|2021-08-09 15:04:00|11638.42|11638.42|11638.42|11638.42|11638.42|11638.42|11638.42|11638.42|0
1628521510000|2021-08-09 15:05:10|11640.01|11640.01|11640.01|11640.01|11640.01|11640.01|11640.01|11640.01|0
1628521520000|2021-08-09 15:05:20|11641.59|11641.59|11641.59|11641.59|11641.59|11641.59|11641.59|11641.59|0
1628521600000|2021-08-09 15:06:40|11642.08|11642.08|11642.08|11642.08|11642.08|11642.08|11642.08|11642.08|0
1628521750000|2021-08-09 15:09:10|11640.95|11640.95|11640.95|11640.95|11640.95|11640.95|11640.95|11640.95|0
1628521760000|2021-08-09 15:09:20|11640.36|11640.36|11640.36|11640.36|11640.36|11640.36|11640.36|11640.36|0
1628521800000|2021-08-09 15:10:00|11641.48|11641.48|11641.48|11641.48|11641.48|11641.48|11641.48|11641.48|0
1628521860000|2021-08-09 15:11:00|11639.9|11639.9|11639.9|11639.9|11639.9|11639.9|11639.9|11639.9|0
1628521920000|2021-08-09 15:12:00|11640.49|11640.49|11640.49|11640.49|11640.49|11640.49|11640.49|11640.49|0
1628521940000|2021-08-09 15:12:20|11639.76|11639.76|11639.76|11639.76|11639.76|11639.76|11639.76|11639.76|0
1628521950000|2021-08-09 15:12:30|11639.03|11639.03|11639.03|11639.03|11639.03|11639.03|11639.03|11639.03|0
1628522000000|2021-08-09 15:13:20|11640.15|11640.15|11640.15|11640.15|11640.15|11640.15|11640.15|11640.15|0
1628522070000|2021-08-09 15:14:30|11640.63|11640.63|11641.12|11641.12|11641.12|11641.12|11640.63|11640.63|0
1628522080000|2021-08-09 15:14:40|11642.3|11642.3|11642.3|11642.3|11642.3|11642.3|11642.3|11642.3|0
1628522100000|2021-08-09 15:15:00|11641.58|11641.58|11641.58|11641.58|11641.58|11641.58|11641.58|11641.58|0
1628522120000|2021-08-09 15:15:20|11642.07|11642.07|11642.07|11642.07|11642.07|11642.07|11642.07|11642.07|0
1628522260000|2021-08-09 15:17:40|11643.65|11643.65|11643.17|11643.17|11643.65|11643.65|11643.17|11643.17|0
1628522270000|2021-08-09 15:17:50|11643.9|11643.9|11643.9|11643.9|11643.9|11643.9|11643.9|11643.9|0
1628522340000|2021-08-09 15:19:00|11644.63|11644.63|11644.63|11644.63|11644.63|11644.63|11644.63|11644.63|0
1628522390000|2021-08-09 15:19:50|11645.11|11645.11|11645.11|11645.11|11645.11|11645.11|11645.11|11645.11|0
1628522430000|2021-08-09 15:20:30|11643.52|11643.52|11643.52|11643.52|11643.52|11643.52|11643.52|11643.52|0
1628522440000|2021-08-09 15:20:40|11644.01|11644.01|11644.01|11644.01|11644.01|11644.01|11644.01|11644.01|0
1628522510000|2021-08-09 15:21:50|11644.6|11644.6|11644.6|11644.6|11644.6|11644.6|11644.6|11644.6|0
1628522530000|2021-08-09 15:22:10|11644.12|11644.12|11642.68|11642.68|11644.12|11644.12|11642.68|11642.68|0
1628522540000|2021-08-09 15:22:20|11644.12|11644.12|11644.12|11644.12|11644.12|11644.12|11644.12|11644.12|0
1628522550000|2021-08-09 15:22:30|11643.39|11643.39|11643.39|11643.39|11643.39|11643.39|11643.39|11643.39|0
1628522570000|2021-08-09 15:22:50|11642.67|11642.67|11642.67|11642.67|11642.67|11642.67|11642.67|11642.67|0
1628522580000|2021-08-09 15:23:00|11643.26|11643.26|11643.26|11643.26|11643.26|11643.26|11643.26|11643.26|0
1628522600000|2021-08-09 15:23:20|11642.63|11642.63|11642.63|11642.63|11642.63|11642.63|11642.63|11642.63|0
1628522620000|2021-08-09 15:23:40|11643.36|11643.36|11643.36|11643.36|11643.36|11643.36|11643.36|11643.36|0
1628522630000|2021-08-09 15:23:50|11642.24|11642.24|11642.24|11642.24|11642.24|11642.24|11642.24|11642.24|0
1628522670000|2021-08-09 15:24:30|11641.52|11641.52|11641.52|11641.52|11641.52|11641.52|11641.52|11641.52|0
1628522700000|2021-08-09 15:25:00|11641.04|11641.04|11639.45|11639.45|11641.04|11641.04|11639.45|11639.45|0
1628522710000|2021-08-09 15:25:10|11638.34|11638.34|11638.73|11638.73|11639.93|11639.93|11637.61|11637.61|0
1628522720000|2021-08-09 15:25:20|11638.25|11638.25|11638.25|11638.25|11638.25|11638.25|11638.25|11638.25|0
1628522730000|2021-08-09 15:25:30|11636.67|11636.67|11638.25|11638.25|11638.25|11638.25|11636.67|11636.67|0
1628522780000|2021-08-09 15:26:20|11638.97|11638.97|11638.97|11638.97|11638.97|11638.97|11638.97|11638.97|0
1628522810000|2021-08-09 15:26:50|11639.7|11639.7|11642.11|11642.11|11642.11|11642.11|11639.7|11639.7|0
1628522820000|2021-08-09 15:27:00|11641.63|11641.63|11641.63|11641.63|11641.63|11641.63|11641.63|11641.63|0
1628522880000|2021-08-09 15:28:00|11643.21|11643.21|11643.21|11643.21|11643.21|11643.21|11643.21|11643.21|0
1628522920000|2021-08-09 15:28:40|11644.33|11644.33|11643.85|11643.85|11644.33|11644.33|11643.85|11643.85|0
1628522950000|2021-08-09 15:29:10|11646.07|11646.07|11645.36|11645.36|11646.07|11646.07|11645.36|11645.36|0
1628522970000|2021-08-09 15:29:30|11644.88|11644.88|11645.57|11645.57|11646.68|11646.68|11644.88|11644.88|0
1628522980000|2021-08-09 15:29:40|11646.28|11646.28|11646.28|11646.28|11646.28|11646.28|11646.28|11646.28|0
1628522990000|2021-08-09 15:29:50|11647.4|11647.4|11648.68|11648.68|11649.31|11649.31|11647.4|11647.4|0
1628579710000|2021-08-10 07:15:10|11680.28|11680.28|11680.28|11680.28|11680.28|11680.28|11680.28|11680.28|0
1628579790000|2021-08-10 07:16:30|11682.21|11682.21|11681.24|11681.24|11682.21|11682.21|11681.24|11681.24|0
1628579800000|2021-08-10 07:16:40|11680.51|11680.51|11680.51|11680.51|11680.51|11680.51|11680.51|11680.51|0
1628579850000|2021-08-10 07:17:30|11674.91|11674.91|11674.91|11674.91|11674.91|11674.91|11674.91|11674.91|0
1628579870000|2021-08-10 07:17:50|11670.15|11670.15|11669.67|11669.67|11670.15|11670.15|11669.19|11669.19|0
1628579880000|2021-08-10 07:18:00|11668.08|11668.08|11667.6|11667.6|11668.08|11668.08|11667.6|11667.6|0
1628579890000|2021-08-10 07:18:10|11663.15|11663.15|11660.75|11660.75|11663.15|11663.15|11660.75|11660.75|0
1628579940000|2021-08-10 07:19:00|11662.21|11662.21|11662.21|11662.21|11662.21|11662.21|11662.21|11662.21|0
1628579950000|2021-08-10 07:19:10|11655.87|11655.87|11655.87|11655.87|11655.87|11655.87|11655.87|11655.87|0
1628579970000|2021-08-10 07:19:30|11659.04|11659.04|11659.04|11659.04|11659.04|11659.04|11659.04|11659.04|0
1628579980000|2021-08-10 07:19:40|11657.92|11657.92|11657.92|11657.92|11657.92|11657.92|11657.92|11657.92|0
1628580000000|2021-08-10 07:20:00|11658.4|11658.4|11657.92|11657.92|11658.4|11658.4|11657.92|11657.92|0
1628580030000|2021-08-10 07:20:30|11656.8|11656.8|11657.92|11657.92|11657.92|11657.92|11656.8|11656.8|0
1628580040000|2021-08-10 07:20:40|11658.88|11658.88|11660|11660|11660|11660|11658.88|11658.88|0
1628580060000|2021-08-10 07:21:00|11666.35|11666.35|11666.83|11666.83|11666.83|11666.83|11666.35|11666.35|0
1628580100000|2021-08-10 07:21:40|11665.86|11665.86|11666.35|11666.35|11666.35|11666.35|11665.86|11665.86|0
1628580110000|2021-08-10 07:21:50|11668.53|11668.53|11668.53|11668.53|11668.53|11668.53|11668.53|11668.53|0
1628580120000|2021-08-10 07:22:00|11667.09|11667.09|11667.09|11667.09|11667.09|11667.09|11667.09|11667.09|0
1628580180000|2021-08-10 07:23:00|11663.92|11663.92|11663.92|11663.92|11663.92|11663.92|11663.92|11663.92|0
1628580230000|2021-08-10 07:23:50|11663.19|11663.19|11662.46|11662.46|11663.19|11663.19|11662.46|11662.46|0
1628580280000|2021-08-10 07:24:40|11663.9|11663.9|11668.66|11668.66|11668.66|11668.66|11663.9|11663.9|0
1628580360000|2021-08-10 07:26:00|11667.93|11667.93|11667.93|11667.93|11667.93|11667.93|11667.93|11667.93|0
1628580380000|2021-08-10 07:26:20|11661.59|11661.59|11661.59|11661.59|11661.59|11661.59|11661.59|11661.59|0
1628580480000|2021-08-10 07:28:00|11660.86|11660.86|11660.86|11660.86|11660.86|11660.86|11660.86|11660.86|0
1628580510000|2021-08-10 07:28:30|11661.97|11661.97|11661.97|11661.97|11661.97|11661.97|11661.97|11661.97|0
1628580540000|2021-08-10 07:29:00|11663.56|11663.56|11663.56|11663.56|11663.56|11663.56|11663.56|11663.56|0
1628580550000|2021-08-10 07:29:10|11664.04|11664.04|11663.56|11663.56|11664.04|11664.04|11663.56|11663.56|0
1628580570000|2021-08-10 07:29:30|11665.14|11665.14|11662.61|11662.61|11665.14|11665.14|11662.61|11662.61|0
1628580580000|2021-08-10 07:29:40|11664.2|11664.2|11664.2|11664.2|11664.2|11664.2|11664.2|11664.2|0
1628580590000|2021-08-10 07:29:50|11662.74|11662.74|11661.47|11661.47|11662.74|11662.74|11661.47|11661.47|0
1628580610000|2021-08-10 07:30:10|11659.89|11659.89|11659.89|11659.89|11659.89|11659.89|11659.89|11659.89|0
1628580620000|2021-08-10 07:30:20|11659.4|11659.4|11659.4|11659.4|11659.4|11659.4|11659.4|11659.4|0
1628580650000|2021-08-10 07:30:50|11658.68|11658.68|11658.68|11658.68|11658.68|11658.68|11658.68|11658.68|0
1628580670000|2021-08-10 07:31:10|11653.07|11653.07|11652.59|11652.59|11653.07|11653.07|11652.59|11652.59|0
1628580700000|2021-08-10 07:31:40|11654.48|11654.48|11654.48|11654.48|11654.48|11654.48|11654.48|11654.48|0
1628580710000|2021-08-10 07:31:50|11656.07|11656.07|11656.07|11656.07|11656.07|11656.07|11656.07|11656.07|0
1628580790000|2021-08-10 07:33:10|11655.59|11655.59|11656.07|11656.07|11656.07|11656.07|11655.59|11655.59|0
1628580840000|2021-08-10 07:34:00|11657.52|11657.52|11657.52|11657.52|11657.52|11657.52|11657.52|11657.52|0
1628580860000|2021-08-10 07:34:20|11656.55|11656.55|11656.55|11656.55|11656.55|11656.55|11656.55|11656.55|0
1628580960000|2021-08-10 07:36:00|11656.07|11656.07|11656.32|11656.32|11656.8|11656.8|11656.07|11656.07|0
1628580980000|2021-08-10 07:36:20|11657.9|11657.9|11657.9|11657.9|11657.9|11657.9|11657.9|11657.9|0
1628581010000|2021-08-10 07:36:50|11661.08|11661.08|11664.25|11664.25|11664.25|11664.25|11661.08|11661.08|0
1628581020000|2021-08-10 07:37:00|11662.66|11662.66|11660.22|11660.22|11662.66|11662.66|11659.49|11659.49|0
1628581030000|2021-08-10 07:37:10|11658.63|11658.63|11660.22|11660.22|11660.22|11660.22|11658.63|11658.63|0
1628581140000|2021-08-10 07:39:00|11660.7|11660.7|11660.7|11660.7|11660.7|11660.7|11660.7|11660.7|0
1628581150000|2021-08-10 07:39:10|11660.22|11660.22|11659.1|11659.1|11660.22|11660.22|11659.1|11659.1|0
1628581170000|2021-08-10 07:39:30|11659.58|11659.58|11659.58|11659.58|11659.58|11659.58|11659.58|11659.58|0
1628581190000|2021-08-10 07:39:50|11657.68|11657.68|11655.78|11655.78|11657.68|11657.68|11655.78|11655.78|0
1628581270000|2021-08-10 07:41:10|11656.51|11656.51|11656.51|11656.51|11656.51|11656.51|11656.51|11656.51|0
1628581290000|2021-08-10 07:41:30|11661.27|11661.27|11661.27|11661.27|11661.27|11661.27|11661.27|11661.27|0
1628581300000|2021-08-10 07:41:40|11662.86|11662.86|11662.86|11662.86|11662.86|11662.86|11662.86|11662.86|0
1628581330000|2021-08-10 07:42:10|11663.59|11663.59|11663.59|11663.59|11663.59|11663.59|11663.59|11663.59|0
1628581390000|2021-08-10 07:43:10|11665.17|11665.17|11665.17|11665.17|11665.17|11665.17|11665.17|11665.17|0
1628581450000|2021-08-10 07:44:10|11666.76|11666.76|11666.76|11666.76|11666.76|11666.76|11666.76|11666.76|0
1628581500000|2021-08-10 07:45:00|11668.22|11668.22|11668.22|11668.22|11668.22|11668.22|11668.22|11668.22|0
1628581510000|2021-08-10 07:45:10|11666.63|11666.63|11666.63|11666.63|11666.63|11666.63|11666.63|11666.63|0
1628581550000|2021-08-10 07:45:50|11665.05|11665.05|11665.05|11665.05|11665.05|11665.05|11665.05|11665.05|0
1628581570000|2021-08-10 07:46:10|11666.98|11666.98|11666.98|11666.98|11666.98|11666.98|11666.98|11666.98|0
1628581580000|2021-08-10 07:46:20|11664.73|11664.73|11664.73|11664.73|11664.73|11664.73|11664.73|11664.73|0
1628581610000|2021-08-10 07:46:50|11667.9|11667.9|11667.9|11667.9|11667.9|11667.9|11667.9|11667.9|0
1628581640000|2021-08-10 07:47:20|11668.39|11668.39|11668.39|11668.39|11668.39|11668.39|11668.39|11668.39|0
1628581670000|2021-08-10 07:47:50|11669.12|11669.12|11669.12|11669.12|11669.12|11669.12|11669.12|11669.12|0
1628581680000|2021-08-10 07:48:00|11668.39|11668.39|11668.39|11668.39|11668.39|11668.39|11668.39|11668.39|0
1628581690000|2021-08-10 07:48:10|11667.9|11667.9|11667.9|11667.9|11667.9|11667.9|11667.9|11667.9|0
1628581720000|2021-08-10 07:48:40|11669.49|11669.49|11667.9|11667.9|11669.49|11669.49|11667.9|11667.9|0
1628581750000|2021-08-10 07:49:10|11663.15|11663.15|11663.15|11663.15|11663.15|11663.15|11663.15|11663.15|0
1628581780000|2021-08-10 07:49:40|11661.7|11661.7|11661.7|11661.7|11661.7|11661.7|11661.7|11661.7|0
1628581820000|2021-08-10 07:50:20|11658.53|11658.53|11656.94|11656.94|11658.53|11658.53|11656.94|11656.94|0
1628581860000|2021-08-10 07:51:00|11660.11|11660.11|11660.11|11660.11|11660.11|11660.11|11660.11|11660.11|0
1628581870000|2021-08-10 07:51:10|11659.38|11659.38|11658.66|11658.66|11659.38|11659.38|11658.66|11658.66|0
1628581880000|2021-08-10 07:51:20|11658.17|11658.17|11658.17|11658.17|11658.17|11658.17|11658.17|11658.17|0
1628581910000|2021-08-10 07:51:50|11659.76|11659.76|11661.35|11661.35|11661.35|11661.35|11659.76|11659.76|0
1628581950000|2021-08-10 07:52:30|11661.83|11661.83|11662.54|11662.54|11662.54|11662.54|11661.83|11661.83|0
1628582030000|2021-08-10 07:53:50|11664.73|11664.73|11664.73|11664.73|11664.73|11664.73|11664.73|11664.73|0
1628582040000|2021-08-10 07:54:00|11665.21|11665.21|11665.21|11665.21|11665.21|11665.21|11665.21|11665.21|0
1628582050000|2021-08-10 07:54:10|11668.39|11668.39|11669.97|11669.97|11669.97|11669.97|11668.39|11668.39|0
1628582070000|2021-08-10 07:54:30|11673.14|11673.14|11673.14|11673.14|11673.14|11673.14|11673.14|11673.14|0
1628582100000|2021-08-10 07:55:00|11669.97|11669.97|11669.97|11669.97|11669.97|11669.97|11669.97|11669.97|0
1628582130000|2021-08-10 07:55:30|11671.56|11671.56|11671.56|11671.56|11671.56|11671.56|11671.56|11671.56|0
1628582210000|2021-08-10 07:56:50|11674.73|11674.73|11674.73|11674.73|11674.73|11674.73|11674.73|11674.73|0
1628582220000|2021-08-10 07:57:00|11675.69|11675.69|11676.04|11676.04|11677.62|11677.62|11675.69|11675.69|0
1628582240000|2021-08-10 07:57:20|11677.5|11677.5|11677.5|11677.5|11677.5|11677.5|11677.5|11677.5|0
1628582260000|2021-08-10 07:57:40|11678.68|11678.68|11678.68|11678.68|11678.68|11678.68|11678.68|11678.68|0
1628582270000|2021-08-10 07:57:50|11680.26|11680.26|11680.26|11680.26|11680.26|11680.26|11680.26|11680.26|0
1628582280000|2021-08-10 07:58:00|11680.99|11680.99|11680.99|11680.99|11680.99|11680.99|11680.99|11680.99|0
1628582330000|2021-08-10 07:58:50|11682.43|11682.43|11680.97|11680.97|11682.43|11682.43|11680.97|11680.97|0
1628582350000|2021-08-10 07:59:10|11681.45|11681.45|11680.48|11680.48|11681.45|11681.45|11680.48|11680.48|0
1628582360000|2021-08-10 07:59:20|11682.07|11682.07|11685.24|11685.24|11685.24|11685.24|11682.07|11682.07|0
1628582370000|2021-08-10 07:59:30|11684.51|11684.51|11684.51|11684.51|11684.51|11684.51|11684.51|11684.51|0
1628582420000|2021-08-10 08:00:20|11687.68|11687.68|11687.68|11687.68|11687.68|11687.68|11687.68|11687.68|0
1628582440000|2021-08-10 08:00:40|11684.51|11684.51|11684.51|11684.51|11684.51|11684.51|11684.51|11684.51|0
1628582470000|2021-08-10 08:01:10|11686.75|11686.75|11686.75|11686.75|11686.75|11686.75|11686.75|11686.75|0
1628582510000|2021-08-10 08:01:50|11685.17|11685.17|11683.58|11683.58|11685.17|11685.17|11683.58|11683.58|0
1628582560000|2021-08-10 08:02:40|11682.62|11682.62|11677.86|11677.86|11682.62|11682.62|11677.86|11677.86|0
1628582570000|2021-08-10 08:02:50|11678.82|11678.82|11678.82|11678.82|11678.82|11678.82|11678.82|11678.82|0
1628582610000|2021-08-10 08:03:30|11682|11682|11680.41|11680.41|11682|11682|11680.41|11680.41|0
1628582630000|2021-08-10 08:03:50|11681.53|11681.53|11682.65|11682.65|11682.65|11682.65|11681.53|11681.53|0
1628582640000|2021-08-10 08:04:00|11683.38|11683.38|11684.11|11684.11|11684.11|11684.11|11683.38|11683.38|0
1628582670000|2021-08-10 08:04:30|11683.38|11683.38|11683.38|11683.38|11683.38|11683.38|11683.38|11683.38|0
1628582700000|2021-08-10 08:05:00|11680.21|11680.21|11680.21|11680.21|11680.21|11680.21|11680.21|11680.21|0
1628582710000|2021-08-10 08:05:10|11680.69|11680.69|11680.69|11680.69|11680.69|11680.69|11680.69|11680.69|0
1628582780000|2021-08-10 08:06:20|11682.15|11682.15|11682.15|11682.15|11682.15|11682.15|11682.15|11682.15|0
1628582880000|2021-08-10 08:08:00|11683.12|11683.12|11682.15|11682.15|11683.12|11683.12|11682.15|11682.15|0
1628582920000|2021-08-10 08:08:40|11682.87|11682.87|11682.87|11682.87|11682.87|11682.87|11682.87|11682.87|0
1628582940000|2021-08-10 08:09:00|11684.31|11684.31|11684.31|11684.31|11684.31|11684.31|11684.31|11684.31|0
1628583010000|2021-08-10 08:10:10|11689.07|11689.07|11689.07|11689.07|11689.07|11689.07|11689.07|11689.07|0
1628583060000|2021-08-10 08:11:00|11685.9|11685.9|11685.9|11685.9|11685.9|11685.9|11685.9|11685.9|0
1628583090000|2021-08-10 08:11:30|11687.36|11687.36|11687.36|11687.36|11687.36|11687.36|11687.36|11687.36|0
1628583110000|2021-08-10 08:11:50|11686.63|11686.63|11686.63|11686.63|11686.63|11686.63|11686.63|11686.63|0
1628583180000|2021-08-10 08:13:00|11685.04|11685.04|11684.33|11684.33|11685.04|11685.04|11684.33|11684.33|0
1628583220000|2021-08-10 08:13:40|11681.16|11681.16|11681.16|11681.16|11681.16|11681.16|11681.16|11681.16|0
1628583300000|2021-08-10 08:15:00|11680.67|11680.67|11680.67|11680.67|11680.67|11680.67|11680.67|11680.67|0
1628583310000|2021-08-10 08:15:10|11681.8|11681.8|11681.8|11681.8|11681.8|11681.8|11681.8|11681.8|0
1628583320000|2021-08-10 08:15:20|11681.07|11681.07|11679.61|11679.61|11681.07|11681.07|11679.61|11679.61|0
1628583330000|2021-08-10 08:15:30|11682.78|11682.78|11682.78|11682.78|11682.78|11682.78|11682.78|11682.78|0
1628583360000|2021-08-10 08:16:00|11682.05|11682.05|11683.04|11683.04|11683.04|11683.04|11681.46|11681.46|0
1628583380000|2021-08-10 08:16:20|11681.46|11681.46|11681.46|11681.46|11681.46|11681.46|11681.46|11681.46|0
1628583480000|2021-08-10 08:18:00|11684.63|11684.63|11687.8|11687.8|11687.8|11687.8|11684.63|11684.63|0
1628583490000|2021-08-10 08:18:10|11684.63|11684.63|11684.63|11684.63|11684.63|11684.63|11684.63|11684.63|0
1628583520000|2021-08-10 08:18:40|11687.8|11687.8|11687.8|11687.8|11687.8|11687.8|11687.8|11687.8|0
1628583530000|2021-08-10 08:18:50|11690.04|11690.04|11690.04|11690.04|11690.04|11690.04|11690.04|11690.04|0
1628583580000|2021-08-10 08:19:40|11688.46|11688.46|11688.46|11688.46|11688.46|11688.46|11688.46|11688.46|0
1628583610000|2021-08-10 08:20:10|11689.9|11689.9|11689.9|11689.9|11689.9|11689.9|11689.9|11689.9|0
1628583620000|2021-08-10 08:20:20|11690.39|11690.39|11691.12|11691.12|11691.12|11691.12|11690.39|11690.39|0
1628583630000|2021-08-10 08:20:30|11690.63|11690.63|11690.63|11690.63|11690.63|11690.63|11690.63|11690.63|0
1628583640000|2021-08-10 08:20:40|11691.36|11691.36|11691.36|11691.36|11691.36|11691.36|11691.36|11691.36|0
1628583650000|2021-08-10 08:20:50|11692.09|11692.09|11692.09|11692.09|11692.09|11692.09|11692.09|11692.09|0
1628583660000|2021-08-10 08:21:00|11695.27|11695.27|11696.85|11696.85|11698.44|11698.44|11695.27|11695.27|0
1628583690000|2021-08-10 08:21:30|11694.61|11694.61|11695.73|11695.73|11695.73|11695.73|11694.61|11694.61|0
1628583700000|2021-08-10 08:21:40|11696.69|11696.69|11696.69|11696.69|11696.69|11696.69|11696.69|11696.69|0
1628583710000|2021-08-10 08:21:50|11697.82|11697.82|11697.82|11697.82|11697.82|11697.82|11697.82|11697.82|0
1628583810000|2021-08-10 08:23:30|11699.4|11699.4|11699.4|11699.4|11699.4|11699.4|11699.4|11699.4|0
1628583830000|2021-08-10 08:23:50|11700.13|11700.13|11694.54|11694.54|11700.13|11700.13|11693.81|11693.81|0
1628583840000|2021-08-10 08:24:00|11696.12|11696.12|11691.36|11691.36|11696.12|11696.12|11691.36|11691.36|0
1628583850000|2021-08-10 08:24:10|11690.77|11690.77|11690.38|11690.38|11690.77|11690.77|11689.65|11689.65|0
1628583910000|2021-08-10 08:25:10|11691.97|11691.97|11691.97|11691.97|11691.97|11691.97|11691.97|11691.97|0
1628584010000|2021-08-10 08:26:50|11691.48|11691.48|11691.48|11691.48|11691.48|11691.48|11691.48|11691.48|0
1628584060000|2021-08-10 08:27:40|11692.21|11692.21|11692.21|11692.21|11692.21|11692.21|11692.21|11692.21|0
1628584080000|2021-08-10 08:28:00|11691.25|11691.25|11691.25|11691.25|11691.25|11691.25|11691.25|11691.25|0
1628584140000|2021-08-10 08:29:00|11688.08|11688.08|11686.49|11686.49|11688.08|11688.08|11686.49|11686.49|0
1628584230000|2021-08-10 08:30:30|11687.95|11687.95|11690.19|11690.19|11690.19|11690.19|11687.95|11687.95|0
1628584260000|2021-08-10 08:31:00|11691.78|11691.78|11691.78|11691.78|11691.78|11691.78|11691.78|11691.78|0
1628584290000|2021-08-10 08:31:30|11692.51|11692.51|11692.51|11692.51|11692.51|11692.51|11692.51|11692.51|0
1628584300000|2021-08-10 08:31:40|11691.78|11691.78|11691.78|11691.78|11691.78|11691.78|11691.78|11691.78|0
1628584320000|2021-08-10 08:32:00|11691.05|11691.05|11687.15|11687.15|11691.05|11691.05|11687.15|11687.15|0
1628584330000|2021-08-10 08:32:10|11685.72|11685.72|11685.72|11685.72|11685.72|11685.72|11685.72|11685.72|0
1628584410000|2021-08-10 08:33:30|11687.3|11687.3|11687.3|11687.3|11687.3|11687.3|11687.3|11687.3|0
1628584440000|2021-08-10 08:34:00|11688.89|11688.89|11688.89|11688.89|11688.89|11688.89|11688.89|11688.89|0
1628584490000|2021-08-10 08:34:50|11690.48|11690.48|11690.48|11690.48|11690.48|11690.48|11690.48|11690.48|0
1628584500000|2021-08-10 08:35:00|11691.44|11691.44|11691.44|11691.44|11691.44|11691.44|11691.44|11691.44|0
1628584520000|2021-08-10 08:35:20|11692.16|11692.16|11692.16|11692.16|11692.16|11692.16|11692.16|11692.16|0
1628584530000|2021-08-10 08:35:30|11693.12|11693.12|11693.12|11693.12|11693.12|11693.12|11693.12|11693.12|0
1628584610000|2021-08-10 08:36:50|11694.24|11694.24|11694.24|11694.24|11694.24|11694.24|11694.24|11694.24|0
1628584630000|2021-08-10 08:37:10|11693.76|11693.76|11693.76|11693.76|11693.76|11693.76|11693.76|11693.76|0
1628584680000|2021-08-10 08:38:00|11692.31|11692.31|11692.31|11692.31|11692.31|11692.31|11692.31|11692.31|0
1628584710000|2021-08-10 08:38:30|11695.48|11695.48|11693.9|11693.9|11695.48|11695.48|11693.9|11693.9|0
1628584790000|2021-08-10 08:39:50|11693.42|11693.42|11693.42|11693.42|11693.42|11693.42|11693.42|11693.42|0
1628584820000|2021-08-10 08:40:20|11693.9|11693.9|11693.9|11693.9|11693.9|11693.9|11693.9|11693.9|0
1628584840000|2021-08-10 08:40:40|11694.63|11694.63|11694.63|11694.63|11694.63|11694.63|11694.63|11694.63|0
1628585040000|2021-08-10 08:44:00|11696.21|11696.21|11697.8|11697.8|11697.8|11697.8|11696.21|11696.21|0
1628585060000|2021-08-10 08:44:20|11696.21|11696.21|11696.21|11696.21|11696.21|11696.21|11696.21|11696.21|0
1628585070000|2021-08-10 08:44:30|11697.18|11697.18|11697.18|11697.18|11697.18|11697.18|11697.18|11697.18|0
1628585110000|2021-08-10 08:45:10|11698.76|11698.76|11698.76|11698.76|11698.76|11698.76|11698.76|11698.76|0
1628585130000|2021-08-10 08:45:30|11697.18|11697.18|11697.18|11697.18|11697.18|11697.18|11697.18|11697.18|0
1628585230000|2021-08-10 08:47:10|11699.32|11699.32|11700.04|11700.04|11700.04|11700.04|11699.32|11699.32|0
1628585290000|2021-08-10 08:48:10|11700.52|11700.52|11700.52|11700.52|11700.52|11700.52|11700.52|11700.52|0
1628585320000|2021-08-10 08:48:40|11699.79|11699.79|11699.79|11699.79|11699.79|11699.79|11699.79|11699.79|0
1628585370000|2021-08-10 08:49:30|11698.21|11698.21|11695.03|11695.03|11698.21|11698.21|11695.03|11695.03|0
1628585410000|2021-08-10 08:50:10|11696.62|11696.62|11696.62|11696.62|11696.62|11696.62|11696.62|11696.62|0
1628585460000|2021-08-10 08:51:00|11698.86|11698.86|11700.31|11700.31|11700.31|11700.31|11698.86|11698.86|0
1628585470000|2021-08-10 08:51:10|11699.19|11699.19|11699.19|11699.19|11699.19|11699.19|11699.19|11699.19|0
1628585490000|2021-08-10 08:51:30|11699.92|11699.92|11699.92|11699.92|11699.92|11699.92|11699.92|11699.92|0
1628585520000|2021-08-10 08:52:00|11700.88|11700.88|11701.36|11701.36|11701.36|11701.36|11700.88|11700.88|0
1628585550000|2021-08-10 08:52:30|11699.78|11699.78|11699.78|11699.78|11699.78|11699.78|11699.78|11699.78|0
1628585620000|2021-08-10 08:53:40|11700.9|11700.9|11700.9|11700.9|11700.9|11700.9|11700.9|11700.9|0
1628585710000|2021-08-10 08:55:10|11701.62|11701.62|11702.1|11702.1|11702.1|11702.1|11701.62|11701.62|0
1628585760000|2021-08-10 08:56:00|11702.58|11702.58|11705.75|11705.75|11705.75|11705.75|11702.58|11702.58|0
1628585770000|2021-08-10 08:56:10|11707.99|11707.99|11707.99|11707.99|11707.99|11707.99|11707.99|11707.99|0
1628585880000|2021-08-10 08:58:00|11706.41|11706.41|11706.41|11706.41|11706.41|11706.41|11706.41|11706.41|0
1628585950000|2021-08-10 08:59:10|11705.93|11705.93|11706.41|11706.41|11706.41|11706.41|11705.93|11705.93|0
1628585970000|2021-08-10 08:59:30|11705.93|11705.93|11705.93|11705.93|11705.93|11705.93|11705.93|11705.93|0
1628586000000|2021-08-10 09:00:00|11707.05|11707.05|11708.23|11708.23|11708.23|11708.23|11707.05|11707.05|0
1628586030000|2021-08-10 09:00:30|11709.35|11709.35|11709.35|11709.35|11709.35|11709.35|11709.35|11709.35|0
1628586040000|2021-08-10 09:00:40|11708.23|11708.23|11708.23|11708.23|11708.23|11708.23|11708.23|11708.23|0
1628586050000|2021-08-10 09:00:50|11708.96|11708.96|11708.96|11708.96|11708.96|11708.96|11708.96|11708.96|0
1628586060000|2021-08-10 09:01:00|11705.63|11705.63|11706.74|11706.74|11706.74|11706.74|11705.63|11705.63|0
1628586090000|2021-08-10 09:01:30|11704.67|11704.67|11704.67|11704.67|11704.67|11704.67|11704.67|11704.67|0
1628586140000|2021-08-10 09:02:20|11706.26|11706.26|11707.22|11707.22|11707.22|11707.22|11706.26|11706.26|0
1628586200000|2021-08-10 09:03:20|11705.77|11705.77|11706.26|11706.26|11706.74|11706.74|11705.77|11705.77|0
1628586210000|2021-08-10 09:03:30|11704.82|11704.82|11704.82|11704.82|11704.82|11704.82|11704.82|11704.82|0
1628586220000|2021-08-10 09:03:40|11705.79|11705.79|11705.79|11705.79|11705.79|11705.79|11705.79|11705.79|0
1628586240000|2021-08-10 09:04:00|11704.2|11704.2|11704.2|11704.2|11704.2|11704.2|11704.2|11704.2|0
1628586360000|2021-08-10 09:06:00|11702.62|11702.62|11702.62|11702.62|11702.62|11702.62|11702.62|11702.62|0
1628586370000|2021-08-10 09:06:10|11701.5|11701.5|11703.08|11703.08|11703.08|11703.08|11701.5|11701.5|0
1628586390000|2021-08-10 09:06:30|11703.81|11703.81|11704.54|11704.54|11705.27|11705.27|11703.81|11703.81|0
1628586410000|2021-08-10 09:06:50|11705.5|11705.5|11705.5|11705.5|11705.5|11705.5|11705.5|11705.5|0
1628586440000|2021-08-10 09:07:20|11707.09|11707.09|11707.09|11707.09|11707.09|11707.09|11707.09|11707.09|0
1628586450000|2021-08-10 09:07:30|11707.81|11707.81|11707.81|11707.81|11707.81|11707.81|11707.81|11707.81|0
1628586460000|2021-08-10 09:07:40|11709.25|11709.25|11709.74|11709.74|11709.74|11709.74|11709.25|11709.25|0
1628586480000|2021-08-10 09:08:00|11709.25|11709.25|11707.01|11707.01|11709.25|11709.25|11707.01|11707.01|0
1628586490000|2021-08-10 09:08:10|11706.05|11706.05|11705.32|11705.32|11706.05|11706.05|11705.32|11705.32|0
1628586500000|2021-08-10 09:08:20|11703.86|11703.86|11702.65|11702.65|11703.86|11703.86|11702.65|11702.65|0
1628586520000|2021-08-10 09:08:40|11703.38|11703.38|11703.38|11703.38|11703.38|11703.38|11703.38|11703.38|0
1628586530000|2021-08-10 09:08:50|11702.89|11702.89|11702.16|11702.16|11702.89|11702.89|11702.16|11702.16|0
1628586570000|2021-08-10 09:09:30|11703.28|11703.28|11703.28|11703.28|11703.28|11703.28|11703.28|11703.28|0
1628586580000|2021-08-10 09:09:40|11702.32|11702.32|11702.32|11702.32|11702.32|11702.32|11702.32|11702.32|0
1628586660000|2021-08-10 09:11:00|11700.73|11700.73|11700.73|11700.73|11700.73|11700.73|11700.73|11700.73|0
1628586810000|2021-08-10 09:13:30|11701.22|11701.22|11701.22|11701.22|11701.22|11701.22|11701.22|11701.22|0
1628586840000|2021-08-10 09:14:00|11701.7|11701.7|11701.7|11701.7|11701.7|11701.7|11701.7|11701.7|0
1628586870000|2021-08-10 09:14:30|11702.43|11702.43|11702.43|11702.43|11702.43|11702.43|11702.43|11702.43|0
1628587010000|2021-08-10 09:16:50|11701.7|11701.7|11701.7|11701.7|11701.7|11701.7|11701.7|11701.7|0
1628587080000|2021-08-10 09:18:00|11700.11|11700.11|11700.84|11700.84|11700.84|11700.84|11700.11|11700.11|0
1628587090000|2021-08-10 09:18:10|11700.25|11700.25|11700.25|11700.25|11700.25|11700.25|11700.25|11700.25|0
1628587140000|2021-08-10 09:19:00|11699.13|11699.13|11699.13|11699.13|11699.13|11699.13|11699.13|11699.13|0
1628587160000|2021-08-10 09:19:20|11700.72|11700.72|11700.72|11700.72|11700.72|11700.72|11700.72|11700.72|0
1628587270000|2021-08-10 09:21:10|11700.23|11700.23|11699.75|11699.75|11700.23|11700.23|11699.75|11699.75|0
1628587310000|2021-08-10 09:21:50|11701.21|11701.21|11701.21|11701.21|11701.21|11701.21|11701.21|11701.21|0
1628587330000|2021-08-10 09:22:10|11700.48|11700.48|11700.48|11700.48|11700.48|11700.48|11700.48|11700.48|0
1628587380000|2021-08-10 09:23:00|11699.52|11699.52|11699.52|11699.52|11699.52|11699.52|11699.52|11699.52|0
1628587410000|2021-08-10 09:23:30|11700.25|11700.25|11700.25|11700.25|11700.25|11700.25|11700.25|11700.25|0
1628587450000|2021-08-10 09:24:10|11701.37|11701.37|11701.37|11701.37|11701.37|11701.37|11701.37|11701.37|0
1628587460000|2021-08-10 09:24:20|11700.64|11700.64|11699.91|11699.91|11700.64|11700.64|11699.91|11699.91|0
1628587470000|2021-08-10 09:24:30|11699.18|11699.18|11699.18|11699.18|11699.18|11699.18|11699.18|11699.18|0
1628587490000|2021-08-10 09:24:50|11697.59|11697.59|11697.59|11697.59|11697.59|11697.59|11697.59|11697.59|0
1628587530000|2021-08-10 09:25:30|11696.13|11696.13|11695.4|11695.4|11696.13|11696.13|11694.67|11694.67|0
1628587560000|2021-08-10 09:26:00|11696.13|11696.13|11696.13|11696.13|11696.13|11696.13|11695.4|11695.4|0
1628587590000|2021-08-10 09:26:30|11694.67|11694.67|11694.67|11694.67|11694.67|11694.67|11694.67|11694.67|0
1628587620000|2021-08-10 09:27:00|11698.04|11698.04|11698.04|11698.04|11698.04|11698.04|11698.04|11698.04|0
1628587670000|2021-08-10 09:27:50|11698.77|11698.77|11698.77|11698.77|11698.77|11698.77|11698.77|11698.77|0
1628587710000|2021-08-10 09:28:30|11699.73|11699.73|11700.21|11700.21|11700.21|11700.21|11699.73|11699.73|0
1628587720000|2021-08-10 09:28:40|11699.73|11699.73|11700.21|11700.21|11700.21|11700.21|11699.73|11699.73|0
1628587800000|2021-08-10 09:30:00|11700.94|11700.94|11700.94|11700.94|11700.94|11700.94|11700.94|11700.94|0
1628587920000|2021-08-10 09:32:00|11701.43|11701.43|11701.43|11701.43|11701.43|11701.43|11701.43|11701.43|0
1628588040000|2021-08-10 09:34:00|11701.91|11701.91|11701.91|11701.91|11701.91|11701.91|11701.91|11701.91|0
1628588050000|2021-08-10 09:34:10|11701.43|11701.43|11701.43|11701.43|11701.43|11701.43|11701.43|11701.43|0
1628588060000|2021-08-10 09:34:20|11702.55|11702.55|11702.55|11702.55|11702.55|11702.55|11702.55|11702.55|0
1628588120000|2021-08-10 09:35:20|11701.43|11701.43|11704.28|11704.28|11704.28|11704.28|11701.43|11701.43|0
1628588130000|2021-08-10 09:35:30|11703.16|11703.16|11703.64|11703.64|11703.64|11703.64|11703.16|11703.16|0
1628588150000|2021-08-10 09:35:50|11705.22|11705.22|11705.22|11705.22|11705.22|11705.22|11705.22|11705.22|0
1628588190000|2021-08-10 09:36:30|11704.59|11704.59|11705.86|11705.86|11705.86|11705.86|11704.59|11704.59|0
1628588210000|2021-08-10 09:36:50|11706.49|11706.49|11706.49|11706.49|11706.49|11706.49|11706.49|11706.49|0
1628588220000|2021-08-10 09:37:00|11707.61|11707.61|11707.61|11707.61|11707.61|11707.61|11707.61|11707.61|0
1628588230000|2021-08-10 09:37:10|11709.06|11709.06|11709.06|11709.06|11709.06|11709.06|11709.06|11709.06|0
1628588360000|2021-08-10 09:39:20|11709.54|11709.54|11709.54|11709.54|11709.54|11709.54|11709.54|11709.54|0
1628588400000|2021-08-10 09:40:00|11709.06|11709.06|11709.06|11709.06|11709.06|11709.06|11709.06|11709.06|0
1628588450000|2021-08-10 09:40:50|11707.47|11707.47|11707.47|11707.47|11707.47|11707.47|11707.47|11707.47|0
1628588460000|2021-08-10 09:41:00|11706.74|11706.74|11706.74|11706.74|11706.74|11706.74|11706.74|11706.74|0
1628588480000|2021-08-10 09:41:20|11705.16|11705.16|11705.16|11705.16|11705.16|11705.16|11705.16|11705.16|0
1628588490000|2021-08-10 09:41:30|11705.89|11705.89|11705.89|11705.89|11705.89|11705.89|11705.89|11705.89|0
1628588520000|2021-08-10 09:42:00|11705.4|11705.4|11704.92|11704.92|11705.4|11705.4|11704.92|11704.92|0
1628588530000|2021-08-10 09:42:10|11706.51|11706.51|11706.51|11706.51|11706.51|11706.51|11706.51|11706.51|0
1628588540000|2021-08-10 09:42:20|11705.78|11705.78|11705.78|11705.78|11705.78|11705.78|11705.78|11705.78|0
1628588590000|2021-08-10 09:43:10|11706.9|11706.9|11706.9|11706.9|11706.9|11706.9|11706.9|11706.9|0
1628588610000|2021-08-10 09:43:30|11707.63|11707.63|11707.63|11707.63|11707.63|11707.63|11707.63|11707.63|0
1628588630000|2021-08-10 09:43:50|11708.36|11708.36|11708.36|11708.36|11708.36|11708.36|11708.36|11708.36|0
1628588730000|2021-08-10 09:45:30|11706.77|11706.77|11705.19|11705.19|11706.77|11706.77|11705.19|11705.19|0
1628588760000|2021-08-10 09:46:00|11706.15|11706.15|11706.15|11706.15|11706.15|11706.15|11706.15|11706.15|0
1628588830000|2021-08-10 09:47:10|11707.74|11707.74|11707.74|11707.74|11707.74|11707.74|11707.74|11707.74|0
1628588840000|2021-08-10 09:47:20|11708.92|11708.92|11708.92|11708.92|11708.92|11708.92|11708.92|11708.92|0
1628588880000|2021-08-10 09:48:00|11709.4|11709.4|11709.4|11709.4|11709.4|11709.4|11709.4|11709.4|0
1628588960000|2021-08-10 09:49:20|11710.13|11710.13|11710.13|11710.13|11710.13|11710.13|11710.13|11710.13|0
1628588970000|2021-08-10 09:49:30|11711.72|11711.72|11711.72|11711.72|11711.72|11711.72|11711.72|11711.72|0
1628589040000|2021-08-10 09:50:40|11712.2|11712.2|11712.2|11712.2|11712.2|11712.2|11712.2|11712.2|0
1628589050000|2021-08-10 09:50:50|11713.78|11713.78|11713.78|11713.78|11713.78|11713.78|11713.78|11713.78|0
1628589130000|2021-08-10 09:52:10|11715.37|11715.37|11715.37|11715.37|11715.37|11715.37|11715.37|11715.37|0
1628589210000|2021-08-10 09:53:30|11716.82|11716.82|11716.34|11716.34|11716.82|11716.82|11716.34|11716.34|0
1628589240000|2021-08-10 09:54:00|11715.61|11715.61|11715.61|11715.61|11715.61|11715.61|11715.61|11715.61|0
1628589360000|2021-08-10 09:56:00|11716.73|11716.73|11716.73|11716.73|11716.73|11716.73|11716.73|11716.73|0
1628589560000|2021-08-10 09:59:20|11717.46|11717.46|11716.73|11716.73|11717.46|11717.46|11716.73|11716.73|0
1628589590000|2021-08-10 09:59:50|11717.46|11717.46|11718.92|11718.92|11718.92|11718.92|11717.46|11717.46|0
1628589610000|2021-08-10 10:00:10|11719.65|11719.65|11720.13|11720.13|11720.13|11720.13|11719.65|11719.65|0
1628589620000|2021-08-10 10:00:20|11720.61|11720.61|11720.61|11720.61|11720.61|11720.61|11720.61|11720.61|0
1628589630000|2021-08-10 10:00:30|11721.09|11721.09|11721.09|11721.09|11721.09|11721.09|11721.09|11721.09|0
1628589810000|2021-08-10 10:03:30|11721.57|11721.57|11722.54|11722.54|11722.54|11722.54|11721.57|11721.57|0
1628589860000|2021-08-10 10:04:20|11723.27|11723.27|11723.27|11723.27|11723.27|11723.27|11723.27|11723.27|0
1628589950000|2021-08-10 10:05:50|11722.55|11722.55|11722.55|11722.55|11722.55|11722.55|11722.55|11722.55|0
1628590040000|2021-08-10 10:07:20|11721.82|11721.82|11721.82|11721.82|11721.82|11721.82|11721.82|11721.82|0
1628590070000|2021-08-10 10:07:50|11722.79|11722.79|11722.79|11722.79|11722.79|11722.79|11722.79|11722.79|0
1628590130000|2021-08-10 10:08:50|11722.31|11722.31|11722.31|11722.31|11722.31|11722.31|11722.31|11722.31|0
1628590150000|2021-08-10 10:09:10|11721.82|11721.82|11721.82|11721.82|11721.82|11721.82|11721.82|11721.82|0
1628590180000|2021-08-10 10:09:40|11723.6|11723.6|11723.6|11723.6|11723.6|11723.6|11723.6|11723.6|0
1628590210000|2021-08-10 10:10:10|11722.48|11722.48|11722.48|11722.48|11722.48|11722.48|11722.48|11722.48|0
1628590240000|2021-08-10 10:10:40|11721.99|11721.99|11721.99|11721.99|11721.99|11721.99|11721.99|11721.99|0
1628590250000|2021-08-10 10:10:50|11721.51|11721.51|11718.34|11718.34|11721.51|11721.51|11718.34|11718.34|0
1628590300000|2021-08-10 10:11:40|11719.45|11719.45|11722.78|11722.78|11722.78|11722.78|11719.45|11719.45|0
1628590320000|2021-08-10 10:12:00|11723.51|11723.51|11725.1|11725.1|11725.1|11725.1|11723.51|11723.51|0
1628590370000|2021-08-10 10:12:50|11724.37|11724.37|11724.37|11724.37|11724.37|11724.37|11724.37|11724.37|0
1628590380000|2021-08-10 10:13:00|11723.64|11723.64|11723.64|11723.64|11723.64|11723.64|11723.64|11723.64|0
1628590480000|2021-08-10 10:14:40|11723.05|11723.05|11723.05|11723.05|11723.05|11723.05|11723.05|11723.05|0
1628590610000|2021-08-10 10:16:50|11724.16|11724.16|11724.16|11724.16|11724.16|11724.16|11724.16|11724.16|0
1628590680000|2021-08-10 10:18:00|11723.43|11723.43|11723.43|11723.43|11723.43|11723.43|11723.43|11723.43|0
1628590690000|2021-08-10 10:18:10|11725.02|11725.02|11725.02|11725.02|11725.02|11725.02|11725.02|11725.02|0
1628590760000|2021-08-10 10:19:20|11725.5|11725.5|11729.15|11729.15|11729.15|11729.15|11725.5|11725.5|0
1628590810000|2021-08-10 10:20:10|11733.91|11733.91|11733.91|11733.91|11733.91|11733.91|11733.91|11733.91|0
1628590840000|2021-08-10 10:20:40|11735.5|11735.5|11735.5|11735.5|11735.5|11735.5|11735.5|11735.5|0
1628590850000|2021-08-10 10:20:50|11733.91|11733.91|11733.91|11733.91|11733.91|11733.91|11733.91|11733.91|0
1628590930000|2021-08-10 10:22:10|11736.15|11736.15|11736.15|11736.15|11736.15|11736.15|11736.15|11736.15|0
1628591040000|2021-08-10 10:24:00|11737.6|11737.6|11738.08|11738.08|11738.08|11738.08|11737.6|11737.6|0
1628591060000|2021-08-10 10:24:20|11738.81|11738.81|11738.81|11738.81|11738.81|11738.81|11738.81|11738.81|0
1628591090000|2021-08-10 10:24:50|11739.3|11739.3|11739.3|11739.3|11739.3|11739.3|11739.3|11739.3|0
1628591110000|2021-08-10 10:25:10|11738.81|11738.81|11738.81|11738.81|11738.81|11738.81|11738.81|11738.81|0
1628591170000|2021-08-10 10:26:10|11737.23|11737.23|11737.23|11737.23|11737.23|11737.23|11737.23|11737.23|0
1628591220000|2021-08-10 10:27:00|11736.26|11736.26|11734.68|11734.68|11736.26|11736.26|11734.68|11734.68|0
1628591280000|2021-08-10 10:28:00|11733.71|11733.71|11733.71|11733.71|11733.71|11733.71|11733.71|11733.71|0
1628591300000|2021-08-10 10:28:20|11733.23|11733.23|11733.23|11733.23|11733.23|11733.23|11733.23|11733.23|0
1628591430000|2021-08-10 10:30:30|11730.99|11730.99|11730.99|11730.99|11730.99|11730.99|11730.99|11730.99|0
1628591470000|2021-08-10 10:31:10|11730.51|11730.51|11730.51|11730.51|11730.51|11730.51|11730.51|11730.51|0
1628591480000|2021-08-10 10:31:20|11728.92|11728.92|11728.92|11728.92|11728.92|11728.92|11728.92|11728.92|0
1628591570000|2021-08-10 10:32:50|11728.19|11728.19|11728.19|11728.19|11728.19|11728.19|11728.19|11728.19|0
1628591620000|2021-08-10 10:33:40|11729.45|11729.45|11729.45|11729.45|11729.45|11729.45|11729.45|11729.45|0
1628591660000|2021-08-10 10:34:20|11728.97|11728.97|11728.97|11728.97|11728.97|11728.97|11728.97|11728.97|0
1628591690000|2021-08-10 10:34:50|11727.39|11727.39|11727.39|11727.39|11727.39|11727.39|11727.39|11727.39|0
1628591710000|2021-08-10 10:35:10|11728.97|11728.97|11728.97|11728.97|11728.97|11728.97|11728.97|11728.97|0
1628591760000|2021-08-10 10:36:00|11727.39|11727.39|11727.39|11727.39|11727.39|11727.39|11727.39|11727.39|0
1628591770000|2021-08-10 10:36:10|11728.35|11728.35|11728.35|11728.35|11728.35|11728.35|11728.35|11728.35|0
1628591920000|2021-08-10 10:38:40|11727.87|11727.87|11727.87|11727.87|11727.87|11727.87|11727.87|11727.87|0
1628591930000|2021-08-10 10:38:50|11727.39|11727.39|11727.39|11727.39|11727.39|11727.39|11727.39|11727.39|0
1628591950000|2021-08-10 10:39:10|11726.27|11726.27|11726.27|11726.27|11726.27|11726.27|11726.27|11726.27|0
1628592070000|2021-08-10 10:41:10|11727.85|11727.85|11727.85|11727.85|11727.85|11727.85|11727.85|11727.85|0
1628592180000|2021-08-10 10:43:00|11727.12|11727.12|11727.12|11727.12|11727.12|11727.12|11727.12|11727.12|0
1628592230000|2021-08-10 10:43:50|11728.71|11728.71|11728.71|11728.71|11728.71|11728.71|11728.71|11728.71|0
1628592260000|2021-08-10 10:44:20|11731.88|11731.88|11727.98|11727.98|11731.88|11731.88|11727.98|11727.98|0
1628592330000|2021-08-10 10:45:30|11721.63|11721.63|11723.22|11723.22|11723.22|11723.22|11721.63|11721.63|0
1628592360000|2021-08-10 10:46:00|11722.1|11722.1|11722.1|11722.1|11722.1|11722.1|11722.1|11722.1|0
1628592380000|2021-08-10 10:46:20|11722.58|11722.58|11722.58|11722.58|11722.58|11722.58|11722.58|11722.58|0
1628592440000|2021-08-10 10:47:20|11723.06|11723.06|11723.06|11723.06|11723.06|11723.06|11723.06|11723.06|0
1628592450000|2021-08-10 10:47:30|11724.18|11724.18|11724.18|11724.18|11724.18|11724.18|11724.18|11724.18|0
1628592600000|2021-08-10 10:50:00|11724.67|11724.67|11724.18|11724.18|11724.67|11724.67|11724.18|11724.18|0
1628592680000|2021-08-10 10:51:20|11723.7|11723.7|11723.7|11723.7|11723.7|11723.7|11723.7|11723.7|0
1628592700000|2021-08-10 10:51:40|11728.46|11728.46|11728.46|11728.46|11728.46|11728.46|11728.46|11728.46|0
1628592740000|2021-08-10 10:52:20|11726.87|11726.87|11726.87|11726.87|11726.87|11726.87|11726.87|11726.87|0
1628592750000|2021-08-10 10:52:30|11725.75|11725.75|11725.75|11725.75|11725.75|11725.75|11725.75|11725.75|0
1628592900000|2021-08-10 10:55:00|11724.17|11724.17|11722.58|11722.58|11724.17|11724.17|11722.58|11722.58|0
1628592940000|2021-08-10 10:55:40|11721|11721|11721|11721|11721|11721|11721|11721|0
1628593110000|2021-08-10 10:58:30|11719.54|11719.54|11719.54|11719.54|11719.54|11719.54|11719.54|11719.54|0
1628593120000|2021-08-10 10:58:40|11719.05|11719.05|11719.05|11719.05|11719.05|11719.05|11719.05|11719.05|0
1628593190000|2021-08-10 10:59:50|11719.78|11719.78|11720.51|11720.51|11720.51|11720.51|11719.78|11719.78|0
1628593240000|2021-08-10 11:00:40|11719.78|11719.78|11719.78|11719.78|11719.78|11719.78|11719.78|11719.78|0
1628593300000|2021-08-10 11:01:40|11718.32|11718.32|11719.05|11719.05|11719.05|11719.05|11718.32|11718.32|0
1628593320000|2021-08-10 11:02:00|11719.54|11719.54|11719.54|11719.54|11719.54|11719.54|11719.54|11719.54|0
1628593350000|2021-08-10 11:02:30|11718.9|11718.9|11718.9|11718.9|11718.9|11718.9|11718.9|11718.9|0
1628593370000|2021-08-10 11:02:50|11719.63|11719.63|11719.63|11719.63|11719.63|11719.63|11719.63|11719.63|0
1628593380000|2021-08-10 11:03:00|11722.81|11722.81|11723.92|11723.92|11723.92|11723.92|11722.81|11722.81|0
1628593470000|2021-08-10 11:04:30|11723.19|11723.19|11723.19|11723.19|11723.19|11723.19|11723.19|11723.19|0
1628593480000|2021-08-10 11:04:40|11724.3|11724.3|11725.74|11725.74|11725.74|11725.74|11724.3|11724.3|0
1628593590000|2021-08-10 11:06:30|11725.26|11725.26|11724.78|11724.78|11725.26|11725.26|11724.78|11724.78|0
1628593680000|2021-08-10 11:08:00|11724.3|11724.3|11723.82|11723.82|11724.3|11724.3|11723.82|11723.82|0
1628593740000|2021-08-10 11:09:00|11724.55|11724.55|11723.82|11723.82|11724.55|11724.55|11723.82|11723.82|0
1628593870000|2021-08-10 11:11:10|11722.7|11722.7|11722.7|11722.7|11722.7|11722.7|11722.7|11722.7|0
1628594010000|2021-08-10 11:13:30|11724.15|11724.15|11724.15|11724.15|11724.15|11724.15|11724.15|11724.15|0
1628594110000|2021-08-10 11:15:10|11722.97|11722.97|11722.97|11722.97|11722.97|11722.97|11722.97|11722.97|0
1628594260000|2021-08-10 11:17:40|11723.7|11723.7|11723.7|11723.7|11723.7|11723.7|11723.7|11723.7|0
1628594360000|2021-08-10 11:19:20|11723.22|11723.22|11721.63|11721.63|11723.22|11723.22|11721.63|11721.63|0
1628594390000|2021-08-10 11:19:50|11723.22|11723.22|11723.22|11723.22|11723.22|11723.22|11723.22|11723.22|0
1628594490000|2021-08-10 11:21:30|11722.62|11722.62|11722.62|11722.62|11722.62|11722.62|11722.62|11722.62|0
1628594540000|2021-08-10 11:22:20|11719.45|11719.45|11719.45|11719.45|11719.45|11719.45|11719.45|11719.45|0
1628594620000|2021-08-10 11:23:40|11717.87|11717.87|11717.87|11717.87|11717.87|11717.87|11717.87|11717.87|0
1628594670000|2021-08-10 11:24:30|11716.44|11716.44|11715.95|11715.95|11716.44|11716.44|11715.95|11715.95|0
1628594770000|2021-08-10 11:26:10|11715.22|11715.22|11714.49|11714.49|11715.22|11715.22|11714.49|11714.49|0
1628594800000|2021-08-10 11:26:40|11712.91|11712.91|11712.91|11712.91|11712.91|11712.91|11712.91|11712.91|0
1628594810000|2021-08-10 11:26:50|11712.43|11712.43|11712.43|11712.43|11712.43|11712.43|11712.43|11712.43|0
1628594880000|2021-08-10 11:28:00|11711.46|11711.46|11711.46|11711.46|11711.46|11711.46|11711.46|11711.46|0
1628595040000|2021-08-10 11:30:40|11710.87|11710.87|11710.87|11710.87|11710.87|11710.87|11710.87|11710.87|0
1628595190000|2021-08-10 11:33:10|11711.83|11711.83|11711.83|11711.83|11711.83|11711.83|11711.83|11711.83|0
1628595200000|2021-08-10 11:33:20|11711.1|11711.1|11711.83|11711.83|11711.83|11711.83|11711.1|11711.1|0
1628595210000|2021-08-10 11:33:30|11711.1|11711.1|11711.1|11711.1|11711.1|11711.1|11711.1|11711.1|0
1628595250000|2021-08-10 11:34:10|11709.65|11709.65|11710.38|11710.38|11710.38|11710.38|11709.65|11709.65|0
1628595400000|2021-08-10 11:36:40|11709.65|11709.65|11711.23|11711.23|11711.23|11711.23|11709.65|11709.65|0
1628595420000|2021-08-10 11:37:00|11711.71|11711.71|11711.71|11711.71|11711.71|11711.71|11711.71|11711.71|0
1628595550000|2021-08-10 11:39:10|11712.68|11712.68|11712.68|11712.68|11712.68|11712.68|11712.68|11712.68|0
1628595860000|2021-08-10 11:44:20|11711.09|11711.09|11711.09|11711.09|11711.09|11711.09|11711.09|11711.09|0
1628595900000|2021-08-10 11:45:00|11710.36|11710.36|11710.36|11710.36|11710.36|11710.36|11710.36|11710.36|0
1628596010000|2021-08-10 11:46:50|11711.09|11711.09|11711.09|11711.09|11711.09|11711.09|11711.09|11711.09|0
1628596030000|2021-08-10 11:47:10|11710.61|11710.61|11711.09|11711.09|11711.09|11711.09|11710.61|11710.61|0
1628596110000|2021-08-10 11:48:30|11709.51|11709.51|11709.51|11709.51|11709.51|11709.51|11709.51|11709.51|0
1628596140000|2021-08-10 11:49:00|11707.92|11707.92|11707.92|11707.92|11707.92|11707.92|11707.92|11707.92|0
1628596180000|2021-08-10 11:49:40|11712.68|11712.68|11714.26|11714.26|11714.26|11714.26|11712.68|11712.68|0
1628596190000|2021-08-10 11:49:50|11714.75|11714.75|11714.75|11714.75|11714.75|11714.75|11714.75|11714.75|0
1628596200000|2021-08-10 11:50:00|11713.16|11713.16|11713.89|11713.89|11713.89|11713.89|11713.16|11713.16|0
1628596350000|2021-08-10 11:52:30|11713.16|11713.16|11713.16|11713.16|11713.16|11713.16|11713.16|11713.16|0
1628596390000|2021-08-10 11:53:10|11713.64|11713.64|11712.68|11712.68|11713.64|11713.64|11712.68|11712.68|0
1628596400000|2021-08-10 11:53:20|11711.09|11711.09|11711.09|11711.09|11711.09|11711.09|11711.09|11711.09|0
1628596410000|2021-08-10 11:53:30|11710.61|11710.61|11710.61|11710.61|11710.61|11710.61|11710.61|11710.61|0
1628596500000|2021-08-10 11:55:00|11709.88|11709.88|11709.88|11709.88|11709.88|11709.88|11709.88|11709.88|0
1628596600000|2021-08-10 11:56:40|11710.6|11710.6|11710.6|11710.6|11710.6|11710.6|11710.6|11710.6|0
1628596650000|2021-08-10 11:57:30|11711.08|11711.08|11711.08|11711.08|11711.08|11711.08|11711.08|11711.08|0
1628596720000|2021-08-10 11:58:40|11710.6|11710.6|11710.6|11710.6|11710.6|11710.6|11710.6|11710.6|0
1628596890000|2021-08-10 12:01:30|11712.74|11712.74|11712.74|11712.74|11712.74|11712.74|11712.74|11712.74|0
1628596900000|2021-08-10 12:01:40|11713.86|11713.86|11714.99|11714.99|11714.99|11714.99|11713.86|11713.86|0
1628596920000|2021-08-10 12:02:00|11716.11|11716.11|11713.4|11713.4|11716.11|11716.11|11713.4|11713.4|0
1628596960000|2021-08-10 12:02:40|11712.28|11712.28|11712.28|11712.28|11712.28|11712.28|11712.28|11712.28|0
1628596980000|2021-08-10 12:03:00|11713.86|11713.86|11713.86|11713.86|11713.86|11713.86|11713.86|11713.86|0
1628596990000|2021-08-10 12:03:10|11714.35|11714.35|11717.52|11717.52|11717.52|11717.52|11714.35|11714.35|0
1628597000000|2021-08-10 12:03:20|11714.35|11714.35|11714.35|11714.35|11714.35|11714.35|11714.35|11714.35|0
1628597030000|2021-08-10 12:03:50|11714.83|11714.83|11714.83|11714.83|11714.83|11714.83|11714.83|11714.83|0
1628597040000|2021-08-10 12:04:00|11715.56|11715.56|11716.29|11716.29|11716.29|11716.29|11715.56|11715.56|0
1628597050000|2021-08-10 12:04:10|11714.7|11714.7|11714.7|11714.7|11714.7|11714.7|11714.7|11714.7|0
1628597060000|2021-08-10 12:04:20|11713.74|11713.74|11712.63|11712.63|11713.74|11713.74|11712.63|11712.63|0
1628597080000|2021-08-10 12:04:40|11711.51|11711.51|11711.51|11711.51|11711.51|11711.51|11711.51|11711.51|0
1628597170000|2021-08-10 12:06:10|11711.03|11711.03|11711.03|11711.03|11711.03|11711.03|11711.03|11711.03|0
1628597320000|2021-08-10 12:08:40|11710.55|11710.55|11710.55|11710.55|11710.55|11710.55|11710.55|11710.55|0
1628597340000|2021-08-10 12:09:00|11711.28|11711.28|11711.28|11711.28|11711.28|11711.28|11711.28|11711.28|0
1628597560000|2021-08-10 12:12:40|11713.52|11713.52|11713.52|11713.52|11713.52|11713.52|11713.52|11713.52|0
1628597570000|2021-08-10 12:12:50|11712.4|11712.4|11712.4|11712.4|11712.4|11712.4|11712.4|11712.4|0
1628597580000|2021-08-10 12:13:00|11713.84|11713.84|11713.84|11713.84|11713.84|11713.84|11713.84|11713.84|0
1628597590000|2021-08-10 12:13:10|11714.33|11714.33|11714.33|11714.33|11714.33|11714.33|11714.33|11714.33|0
1628597620000|2021-08-10 12:13:40|11714.81|11714.81|11714.81|11714.81|11714.81|11714.81|11714.81|11714.81|0
1628597630000|2021-08-10 12:13:50|11713.84|11713.84|11713.84|11713.84|11713.84|11713.84|11713.84|11713.84|0
1628597720000|2021-08-10 12:15:20|11716.09|11716.09|11716.09|11716.09|11716.09|11716.09|11716.09|11716.09|0
1628597750000|2021-08-10 12:15:50|11716.82|11716.82|11716.82|11716.82|11716.82|11716.82|11716.82|11716.82|0
1628597760000|2021-08-10 12:16:00|11717.94|11717.94|11719.06|11719.06|11719.06|11719.06|11717.94|11717.94|0
1628597770000|2021-08-10 12:16:10|11720.65|11720.65|11720.65|11720.65|11720.65|11720.65|11720.65|11720.65|0
1628597820000|2021-08-10 12:17:00|11721.38|11721.38|11721.38|11721.38|11721.38|11721.38|11721.38|11721.38|0
1628597830000|2021-08-10 12:17:10|11719.79|11719.79|11719.79|11719.79|11719.79|11719.79|11719.79|11719.79|0
1628597940000|2021-08-10 12:19:00|11720.91|11720.91|11722.03|11722.03|11722.03|11722.03|11720.91|11720.91|0
1628597950000|2021-08-10 12:19:10|11721.55|11721.55|11721.55|11721.55|11721.55|11721.55|11721.55|11721.55|0
1628598000000|2021-08-10 12:20:00|11723.14|11723.14|11721.62|11721.62|11723.14|11723.14|11720.89|11720.89|0
1628598050000|2021-08-10 12:20:50|11722.35|11722.35|11722.35|11722.35|11722.35|11722.35|11722.35|11722.35|0
1628598080000|2021-08-10 12:21:20|11724.59|11724.59|11724.59|11724.59|11724.59|11724.59|11724.59|11724.59|0
1628598090000|2021-08-10 12:21:30|11725.23|11725.23|11725.96|11725.96|11725.96|11725.96|11725.23|11725.23|0
1628598270000|2021-08-10 12:24:30|11725.23|11725.23|11725.23|11725.23|11725.23|11725.23|11725.23|11725.23|0
1628598280000|2021-08-10 12:24:40|11724.5|11724.5|11724.5|11724.5|11724.5|11724.5|11724.5|11724.5|0
1628598300000|2021-08-10 12:25:00|11722.91|11722.91|11722.91|11722.91|11722.91|11722.91|11722.91|11722.91|0
1628598390000|2021-08-10 12:26:30|11723.64|11723.64|11723.64|11723.64|11723.64|11723.64|11723.64|11723.64|0
1628598400000|2021-08-10 12:26:40|11724.76|11724.76|11725.88|11725.88|11725.88|11725.88|11724.76|11724.76|0
1628598500000|2021-08-10 12:28:20|11726.85|11726.85|11726.85|11726.85|11726.85|11726.85|11726.85|11726.85|0
1628598600000|2021-08-10 12:30:00|11727.97|11727.97|11727.97|11727.97|11727.97|11727.97|11727.97|11727.97|0
1628598620000|2021-08-10 12:30:20|11728.7|11728.7|11728.7|11728.7|11728.7|11728.7|11728.7|11728.7|0
1628598680000|2021-08-10 12:31:20|11727.58|11727.58|11727.58|11727.58|11727.58|11727.58|11727.58|11727.58|0
1628598700000|2021-08-10 12:31:40|11728.29|11728.29|11728.29|11728.29|11728.29|11728.29|11728.29|11728.29|0
1628598970000|2021-08-10 12:36:10|11726.83|11726.83|11726.83|11726.83|11726.83|11726.83|11726.83|11726.83|0
1628599010000|2021-08-10 12:36:50|11726.35|11726.35|11726.35|11726.35|11726.35|11726.35|11726.35|11726.35|0
1628599020000|2021-08-10 12:37:00|11727.8|11727.8|11727.8|11727.8|11727.8|11727.8|11727.8|11727.8|0
1628599060000|2021-08-10 12:37:40|11728.53|11728.53|11728.53|11728.53|11728.53|11728.53|11728.53|11728.53|0
1628599080000|2021-08-10 12:38:00|11729.01|11729.01|11728.53|11728.53|11729.01|11729.01|11728.53|11728.53|0
1628599140000|2021-08-10 12:39:00|11730.77|11730.77|11730.77|11730.77|11730.77|11730.77|11730.77|11730.77|0
1628599150000|2021-08-10 12:39:10|11731.95|11731.95|11731.95|11731.95|11731.95|11731.95|11731.95|11731.95|0
1628599180000|2021-08-10 12:39:40|11730.37|11730.37|11730.37|11730.37|11730.37|11730.37|11730.37|11730.37|0
1628599220000|2021-08-10 12:40:20|11728.78|11728.78|11728.78|11728.78|11728.78|11728.78|11728.78|11728.78|0
1628599340000|2021-08-10 12:42:20|11727.66|11727.66|11728.14|11728.14|11728.14|11728.14|11727.66|11727.66|0
1628599500000|2021-08-10 12:45:00|11729.26|11729.26|11729.26|11729.26|11729.26|11729.26|11729.26|11729.26|0
1628599530000|2021-08-10 12:45:30|11729.75|11729.75|11729.26|11729.26|11729.75|11729.75|11729.26|11729.26|0
1628599580000|2021-08-10 12:46:20|11728.78|11728.78|11728.78|11728.78|11728.78|11728.78|11728.78|11728.78|0
1628599630000|2021-08-10 12:47:10|11728.3|11728.3|11728.3|11728.3|11728.3|11728.3|11728.3|11728.3|0
1628599680000|2021-08-10 12:48:00|11726.52|11726.52|11726.52|11726.52|11726.52|11726.52|11726.52|11726.52|0
1628599770000|2021-08-10 12:49:30|11727.49|11727.49|11727.49|11727.49|11727.49|11727.49|11727.49|11727.49|0
1628599780000|2021-08-10 12:49:40|11728.08|11728.08|11728.08|11728.08|11728.08|11728.08|11728.08|11728.08|0
1628599850000|2021-08-10 12:50:50|11727.6|11727.6|11727.6|11727.6|11727.6|11727.6|11727.6|11727.6|0
1628599910000|2021-08-10 12:51:50|11730.77|11730.77|11730.77|11730.77|11730.77|11730.77|11730.77|11730.77|0
1628599930000|2021-08-10 12:52:10|11731.5|11731.5|11731.5|11731.5|11731.5|11731.5|11731.5|11731.5|0
1628599950000|2021-08-10 12:52:30|11732.23|11732.23|11732.23|11732.23|11732.23|11732.23|11732.23|11732.23|0
1628599990000|2021-08-10 12:53:10|11732.96|11732.96|11732.96|11732.96|11732.96|11732.96|11732.96|11732.96|0
1628600000000|2021-08-10 12:53:20|11732.48|11732.48|11732.96|11732.96|11732.96|11732.96|11732.48|11732.48|0
1628600020000|2021-08-10 12:53:40|11733.69|11733.69|11733.69|11733.69|11733.69|11733.69|11733.69|11733.69|0
1628600040000|2021-08-10 12:54:00|11732.1|11732.1|11732.1|11732.1|11732.1|11732.1|11732.1|11732.1|0
1628600060000|2021-08-10 12:54:20|11732.83|11732.83|11732.83|11732.83|11732.83|11732.83|11732.83|11732.83|0
1628600090000|2021-08-10 12:54:50|11733.31|11733.31|11733.31|11733.31|11733.31|11733.31|11733.31|11733.31|0
1628600190000|2021-08-10 12:56:30|11732.83|11732.83|11732.83|11732.83|11732.83|11732.83|11732.83|11732.83|0
1628600210000|2021-08-10 12:56:50|11732.1|11732.1|11731.37|11731.37|11732.1|11732.1|11731.37|11731.37|0
1628600330000|2021-08-10 12:58:50|11729.79|11729.79|11729.79|11729.79|11729.79|11729.79|11729.79|11729.79|0
1628600380000|2021-08-10 12:59:40|11729.06|11729.06|11729.06|11729.06|11729.06|11729.06|11729.06|11729.06|0
1628600400000|2021-08-10 13:00:00|11727.47|11727.47|11726.99|11726.99|11727.47|11727.47|11726.99|11726.99|0
1628600410000|2021-08-10 13:00:10|11726.51|11726.51|11724.92|11724.92|11726.51|11726.51|11724.92|11724.92|0
1628600420000|2021-08-10 13:00:20|11723.81|11723.81|11723.81|11723.81|11723.81|11723.81|11723.81|11723.81|0
1628600430000|2021-08-10 13:00:30|11723.33|11723.33|11723.33|11723.33|11723.33|11723.33|11723.33|11723.33|0
1628600460000|2021-08-10 13:01:00|11721.74|11721.74|11721.74|11721.74|11721.74|11721.74|11721.74|11721.74|0
1628600620000|2021-08-10 13:03:40|11721.03|11721.03|11721.03|11721.03|11721.03|11721.03|11721.03|11721.03|0
1628600650000|2021-08-10 13:04:10|11719.91|11719.91|11715.82|11715.82|11719.91|11719.91|11715.82|11715.82|0
1628600690000|2021-08-10 13:04:50|11715.34|11715.34|11715.34|11715.34|11715.34|11715.34|11715.34|11715.34|0
1628600700000|2021-08-10 13:05:00|11714.71|11714.71|11713.59|11713.59|11714.71|11714.71|11713.59|11713.59|0
1628600750000|2021-08-10 13:05:50|11712.87|11712.87|11712.39|11712.39|11712.87|11712.87|11712.39|11712.39|0
1628600760000|2021-08-10 13:06:00|11711.91|11711.91|11711.91|11711.91|11711.91|11711.91|11711.91|11711.91|0
1628600770000|2021-08-10 13:06:10|11712.39|11712.39|11712.39|11712.39|11712.39|11712.39|11712.39|11712.39|0
1628600780000|2021-08-10 13:06:20|11712.87|11712.87|11712.87|11712.87|11712.87|11712.87|11712.87|11712.87|0
1628600860000|2021-08-10 13:07:40|11713.98|11713.98|11715.09|11715.09|11715.09|11715.09|11713.98|11713.98|0
1628600900000|2021-08-10 13:08:20|11715.57|11715.57|11715.57|11715.57|11715.57|11715.57|11715.57|11715.57|0
1628600930000|2021-08-10 13:08:50|11717.16|11717.16|11717.16|11717.16|11717.16|11717.16|11717.16|11717.16|0
1628600960000|2021-08-10 13:09:20|11715.7|11715.7|11717.16|11717.16|11717.16|11717.16|11715.7|11715.7|0
1628600990000|2021-08-10 13:09:50|11716.43|11716.43|11716.43|11716.43|11716.43|11716.43|11716.43|11716.43|0
1628601000000|2021-08-10 13:10:00|11717.06|11717.06|11717.06|11717.06|11717.06|11717.06|11717.06|11717.06|0
1628601010000|2021-08-10 13:10:10|11717.55|11717.55|11719.44|11719.44|11719.44|11719.44|11717.55|11717.55|0
1628601040000|2021-08-10 13:10:40|11719.93|11719.93|11719.93|11719.93|11719.93|11719.93|11719.93|11719.93|0
1628601050000|2021-08-10 13:10:50|11721.05|11721.05|11721.05|11721.05|11721.05|11721.05|11721.05|11721.05|0
1628601090000|2021-08-10 13:11:30|11723.12|11723.12|11723.12|11723.12|11723.12|11723.12|11723.12|11723.12|0
1628601210000|2021-08-10 13:13:30|11723.6|11723.6|11723.6|11723.6|11723.6|11723.6|11723.6|11723.6|0
1628601280000|2021-08-10 13:14:40|11724.56|11724.56|11724.56|11724.56|11724.56|11724.56|11724.56|11724.56|0
1628601290000|2021-08-10 13:14:50|11723.6|11723.6|11724.56|11724.56|11724.56|11724.56|11723.6|11723.6|0
1628601300000|2021-08-10 13:15:00|11723.83|11723.83|11723.83|11723.83|11723.83|11723.83|11723.83|11723.83|0
1628601310000|2021-08-10 13:15:10|11722.87|11722.87|11721.6|11721.6|11722.87|11722.87|11721.6|11721.6|0
1628601560000|2021-08-10 13:19:20|11719.38|11719.38|11719.38|11719.38|11719.38|11719.38|11719.38|11719.38|0
1628601610000|2021-08-10 13:20:10|11718.9|11718.9|11718.9|11718.9|11718.9|11718.9|11718.9|11718.9|0
1628601660000|2021-08-10 13:21:00|11720.48|11720.48|11718.9|11718.9|11720.48|11720.48|11718.9|11718.9|0
1628601770000|2021-08-10 13:22:50|11717.79|11717.79|11716.68|11716.68|11717.79|11717.79|11716.68|11716.68|0
1628601780000|2021-08-10 13:23:00|11715.55|11715.55|11714.43|11714.43|11715.55|11715.55|11714.43|11714.43|0
1628601990000|2021-08-10 13:26:30|11715.16|11715.16|11713.7|11713.7|11715.16|11715.16|11713.7|11713.7|0
1628602120000|2021-08-10 13:28:40|11712.97|11712.97|11712.97|11712.97|11712.97|11712.97|11712.97|11712.97|0
1628602140000|2021-08-10 13:29:00|11711.86|11711.86|11710.28|11710.28|11711.86|11711.86|11710.28|11710.28|0
1628602170000|2021-08-10 13:29:30|11709.79|11709.79|11709.79|11709.79|11709.79|11709.79|11709.79|11709.79|0
1628602200000|2021-08-10 13:30:00|11708.67|11708.67|11708.67|11708.67|11708.67|11708.67|11708.67|11708.67|0
1628602260000|2021-08-10 13:31:00|11710.26|11710.26|11710.26|11710.26|11710.26|11710.26|11710.26|11710.26|0
1628602280000|2021-08-10 13:31:20|11710.99|11710.99|11710.99|11710.99|11710.99|11710.99|11710.99|11710.99|0
1628602290000|2021-08-10 13:31:30|11711.47|11711.47|11712.2|11712.2|11712.2|11712.2|11711.47|11711.47|0
1628602300000|2021-08-10 13:31:40|11711.47|11711.47|11711.47|11711.47|11711.47|11711.47|11711.47|11711.47|0
1628602320000|2021-08-10 13:32:00|11709.88|11709.88|11711.01|11711.01|11712.13|11712.13|11709.88|11709.88|0
1628602330000|2021-08-10 13:32:10|11709.42|11709.42|11705.77|11705.77|11709.42|11709.42|11705.77|11705.77|0
1628602340000|2021-08-10 13:32:20|11707.35|11707.35|11707.35|11707.35|11707.35|11707.35|11707.35|11707.35|0
1628602380000|2021-08-10 13:33:00|11706.87|11706.87|11706.87|11706.87|11706.87|11706.87|11706.87|11706.87|0
1628602430000|2021-08-10 13:33:50|11705.44|11705.44|11706.15|11706.15|11706.15|11706.15|11705.44|11705.44|0
1628602450000|2021-08-10 13:34:10|11706.64|11706.64|11704.57|11704.57|11706.64|11706.64|11704.57|11704.57|0
1628602480000|2021-08-10 13:34:40|11703.85|11703.85|11703.85|11703.85|11703.85|11703.85|11703.85|11703.85|0
1628602500000|2021-08-10 13:35:00|11704.97|11704.97|11704.97|11704.97|11704.97|11704.97|11704.97|11704.97|0
1628602520000|2021-08-10 13:35:20|11705.69|11705.69|11705.69|11705.69|11705.69|11705.69|11705.69|11705.69|0
1628602560000|2021-08-10 13:36:00|11708.86|11708.86|11710.93|11710.93|11710.93|11710.93|11708.86|11708.86|0
1628602570000|2021-08-10 13:36:10|11710.2|11710.2|11710.2|11710.2|11710.2|11710.2|11710.2|11710.2|0
1628602580000|2021-08-10 13:36:20|11709.08|11709.08|11708.35|11708.35|11709.08|11709.08|11708.35|11708.35|0
1628602600000|2021-08-10 13:36:40|11709.94|11709.94|11708.1|11708.1|11710.65|11710.65|11708.1|11708.1|0
1628602660000|2021-08-10 13:37:40|11707.37|11707.37|11707.37|11707.37|11707.37|11707.37|11707.37|11707.37|0
1628602700000|2021-08-10 13:38:20|11706.64|11706.64|11706.64|11706.64|11706.64|11706.64|11706.64|11706.64|0
1628602750000|2021-08-10 13:39:10|11705.06|11705.06|11704.46|11704.46|11705.06|11705.06|11704.46|11704.46|0
1628602800000|2021-08-10 13:40:00|11703.87|11703.87|11703.87|11703.87|11703.87|11703.87|11703.87|11703.87|0
1628602860000|2021-08-10 13:41:00|11704.6|11704.6|11703.87|11703.87|11704.6|11704.6|11703.87|11703.87|0
1628602950000|2021-08-10 13:42:30|11709.59|11709.59|11711.18|11711.18|11711.18|11711.18|11709.59|11709.59|0
1628602970000|2021-08-10 13:42:50|11711.91|11711.91|11711.91|11711.91|11711.91|11711.91|11711.91|11711.91|0
1628602990000|2021-08-10 13:43:10|11712.63|11712.63|11712.63|11712.63|11712.63|11712.63|11712.63|11712.63|0
1628603060000|2021-08-10 13:44:20|11713.36|11713.36|11713.36|11713.36|11713.36|11713.36|11713.36|11713.36|0
1628603070000|2021-08-10 13:44:30|11714.94|11714.94|11714.94|11714.94|11714.94|11714.94|11714.94|11714.94|0
1628603120000|2021-08-10 13:45:20|11714.23|11714.23|11713.74|11713.74|11714.23|11714.23|11713.74|11713.74|0
1628603160000|2021-08-10 13:46:00|11713.26|11713.26|11713.26|11713.26|11713.26|11713.26|11713.26|11713.26|0
1628603170000|2021-08-10 13:46:10|11712.53|11712.53|11712.53|11712.53|11712.53|11712.53|11712.53|11712.53|0
1628603180000|2021-08-10 13:46:20|11712.05|11712.05|11710.46|11710.46|11712.05|11712.05|11710.46|11710.46|0
1628603190000|2021-08-10 13:46:30|11709.5|11709.5|11709.5|11709.5|11709.5|11709.5|11709.5|11709.5|0
1628603200000|2021-08-10 13:46:40|11707.91|11707.91|11707.91|11707.91|11707.91|11707.91|11707.91|11707.91|0
1628603240000|2021-08-10 13:47:20|11708.4|11708.4|11708.4|11708.4|11708.4|11708.4|11708.4|11708.4|0
1628603280000|2021-08-10 13:48:00|11709.13|11709.13|11709.13|11709.13|11709.13|11709.13|11709.13|11709.13|0
1628603300000|2021-08-10 13:48:20|11708.4|11708.4|11708.4|11708.4|11708.4|11708.4|11708.4|11708.4|0
1628603340000|2021-08-10 13:49:00|11709.98|11709.98|11709.98|11709.98|11709.98|11709.98|11709.98|11709.98|0
1628603350000|2021-08-10 13:49:10|11710.46|11710.46|11710.46|11710.46|11710.46|11710.46|11710.46|11710.46|0
1628603440000|2021-08-10 13:50:40|11712.05|11712.05|11713.01|11713.01|11713.01|11713.01|11712.05|11712.05|0
1628603450000|2021-08-10 13:50:50|11712.53|11712.53|11712.53|11712.53|11712.53|11712.53|11712.53|11712.53|0
1628603470000|2021-08-10 13:51:10|11711.8|11711.8|11711.07|11711.07|11711.8|11711.8|11711.07|11711.07|0
1628603520000|2021-08-10 13:52:00|11711.56|11711.56|11711.56|11711.56|11711.56|11711.56|11711.56|11711.56|0
1628603530000|2021-08-10 13:52:10|11711.07|11711.07|11711.07|11711.07|11711.07|11711.07|11711.07|11711.07|0
1628603550000|2021-08-10 13:52:30|11710.34|11710.34|11710.34|11710.34|11710.34|11710.34|11710.34|11710.34|0
1628603560000|2021-08-10 13:52:40|11708.76|11708.76|11708.76|11708.76|11708.76|11708.76|11708.76|11708.76|0
1628603580000|2021-08-10 13:53:00|11707.17|11707.17|11707.17|11707.17|11707.17|11707.17|11707.17|11707.17|0
1628603600000|2021-08-10 13:53:20|11706.46|11706.46|11706.46|11706.46|11706.46|11706.46|11706.46|11706.46|0
1628603660000|2021-08-10 13:54:20|11705.97|11705.97|11705.97|11705.97|11705.97|11705.97|11705.97|11705.97|0
1628603680000|2021-08-10 13:54:40|11704.85|11704.85|11704.85|11704.85|11704.85|11704.85|11704.85|11704.85|0
1628603720000|2021-08-10 13:55:20|11704.37|11704.37|11704.37|11704.37|11704.37|11704.37|11704.37|11704.37|0
1628603760000|2021-08-10 13:56:00|11702.78|11702.78|11702.78|11702.78|11702.78|11702.78|11702.78|11702.78|0
1628603770000|2021-08-10 13:56:10|11702.3|11702.3|11700.72|11700.72|11702.3|11702.3|11700.72|11700.72|0
1628603800000|2021-08-10 13:56:40|11699.59|11699.59|11697.17|11697.17|11699.59|11699.59|11697.17|11697.17|0
1628603820000|2021-08-10 13:57:00|11696.69|11696.69|11696.69|11696.69|11696.69|11696.69|11696.69|11696.69|0
1628603890000|2021-08-10 13:58:10|11693.98|11693.98|11692.38|11692.38|11693.98|11693.98|11692.38|11692.38|0
1628603940000|2021-08-10 13:59:00|11693.09|11693.09|11693.09|11693.09|11693.09|11693.09|11693.09|11693.09|0
1628603970000|2021-08-10 13:59:30|11694.68|11694.68|11694.68|11694.68|11694.68|11694.68|11694.68|11694.68|0
1628603980000|2021-08-10 13:59:40|11693.09|11693.09|11693.09|11693.09|11693.09|11693.09|11693.09|11693.09|0
1628603990000|2021-08-10 13:59:50|11693.82|11693.82|11693.82|11693.82|11693.82|11693.82|11693.82|11693.82|0
1628604000000|2021-08-10 14:00:00|11694.31|11694.31|11694.31|11694.31|11694.31|11694.31|11694.31|11694.31|0
1628604010000|2021-08-10 14:00:10|11693.82|11693.82|11693.82|11693.82|11693.82|11693.82|11693.82|11693.82|0
1628604050000|2021-08-10 14:00:50|11692.39|11692.39|11692.39|11692.39|11692.39|11692.39|11692.39|11692.39|0
1628604060000|2021-08-10 14:01:00|11691.66|11691.66|11691.66|11691.66|11691.66|11691.66|11691.66|11691.66|0
1628604110000|2021-08-10 14:01:50|11693.25|11693.25|11693.25|11693.25|11693.25|11693.25|11693.25|11693.25|0
1628604120000|2021-08-10 14:02:00|11693.73|11693.73|11693.25|11693.25|11693.73|11693.73|11693.25|11693.25|0
1628604130000|2021-08-10 14:02:10|11692.77|11692.77|11692.77|11692.77|11692.77|11692.77|11692.77|11692.77|0
1628604140000|2021-08-10 14:02:20|11691.18|11691.18|11691.18|11691.18|11691.18|11691.18|11691.18|11691.18|0
1628604150000|2021-08-10 14:02:30|11690.7|11690.7|11690.7|11690.7|11690.7|11690.7|11690.7|11690.7|0
1628604180000|2021-08-10 14:03:00|11691.82|11691.82|11688.65|11688.65|11691.82|11691.82|11688.65|11688.65|0
1628604190000|2021-08-10 14:03:10|11688.17|11688.17|11686.58|11686.58|11688.17|11688.17|11686.58|11686.58|0
1628604220000|2021-08-10 14:03:40|11688.17|11688.17|11688.17|11688.17|11688.17|11688.17|11688.17|11688.17|0
1628604260000|2021-08-10 14:04:20|11686.58|11686.58|11686.58|11686.58|11686.58|11686.58|11686.58|11686.58|0
1628604300000|2021-08-10 14:05:00|11688.17|11688.17|11688.17|11688.17|11688.17|11688.17|11688.17|11688.17|0
1628604370000|2021-08-10 14:06:10|11686.58|11686.58|11684.51|11684.51|11686.58|11686.58|11684.51|11684.51|0
1628604380000|2021-08-10 14:06:20|11683.8|11683.8|11683.08|11683.08|11683.8|11683.8|11683.08|11683.08|0
1628604420000|2021-08-10 14:07:00|11682.6|11682.6|11682.6|11682.6|11682.6|11682.6|11682.6|11682.6|0
1628604520000|2021-08-10 14:08:40|11682.12|11682.12|11682.12|11682.12|11682.12|11682.12|11682.12|11682.12|0
1628604530000|2021-08-10 14:08:50|11681.15|11681.15|11681.15|11681.15|11681.15|11681.15|11681.15|11681.15|0
1628604600000|2021-08-10 14:10:00|11680.56|11680.56|11680.56|11680.56|11680.56|11680.56|11680.56|11680.56|0
1628604670000|2021-08-10 14:11:10|11679.83|11679.83|11679.83|11679.83|11679.83|11679.83|11679.1|11679.1|0
1628604690000|2021-08-10 14:11:30|11679.2|11679.2|11679.2|11679.2|11679.2|11679.2|11679.2|11679.2|0
1628604710000|2021-08-10 14:11:50|11680.16|11680.16|11680.16|11680.16|11680.16|11680.16|11680.16|11680.16|0
1628604730000|2021-08-10 14:12:10|11679.68|11679.68|11679.68|11679.68|11679.68|11679.68|11679.68|11679.68|0
1628604800000|2021-08-10 14:13:20|11674.92|11674.92|11674.92|11674.92|11674.92|11674.92|11674.92|11674.92|0
1628604810000|2021-08-10 14:13:30|11673.34|11673.34|11673.34|11673.34|11673.34|11673.34|11673.34|11673.34|0
1628604840000|2021-08-10 14:14:00|11672.85|11672.85|11672.85|11672.85|11672.85|11672.85|11672.85|11672.85|0
1628604880000|2021-08-10 14:14:40|11673.98|11673.98|11673.98|11673.98|11673.98|11673.98|11673.98|11673.98|0
1628604900000|2021-08-10 14:15:00|11675.43|11675.43|11675.43|11675.43|11675.43|11675.43|11675.43|11675.43|0
1628604950000|2021-08-10 14:15:50|11676.56|11676.56|11675.84|11675.84|11676.56|11676.56|11675.84|11675.84|0
1628605000000|2021-08-10 14:16:40|11676.43|11676.43|11676.43|11676.43|11676.43|11676.43|11676.43|11676.43|0
1628605010000|2021-08-10 14:16:50|11675.84|11675.84|11675.84|11675.84|11675.84|11675.84|11675.84|11675.84|0
1628605040000|2021-08-10 14:17:20|11675.25|11675.25|11675.25|11675.25|11675.25|11675.25|11675.25|11675.25|0
1628605120000|2021-08-10 14:18:40|11675.98|11675.98|11676.72|11676.72|11677.44|11677.44|11675.98|11675.98|0
1628605180000|2021-08-10 14:19:40|11677.2|11677.2|11677.2|11677.2|11677.2|11677.2|11677.2|11677.2|0
1628605220000|2021-08-10 14:20:20|11676.47|11676.47|11675.74|11675.74|11676.47|11676.47|11675.74|11675.74|0
1628605240000|2021-08-10 14:20:40|11674.63|11674.63|11674.63|11674.63|11674.63|11674.63|11674.63|11674.63|0
1628605250000|2021-08-10 14:20:50|11673.05|11673.05|11668.29|11668.29|11673.05|11673.05|11668.29|11668.29|0
1628605290000|2021-08-10 14:21:30|11667.81|11667.81|11667.81|11667.81|11667.81|11667.81|11667.81|11667.81|0
1628605330000|2021-08-10 14:22:10|11669.39|11669.39|11669.39|11669.39|11669.39|11669.39|11669.39|11669.39|0
1628605340000|2021-08-10 14:22:20|11667.81|11667.81|11667.81|11667.81|11667.81|11667.81|11667.81|11667.81|0
1628605400000|2021-08-10 14:23:20|11669.39|11669.39|11669.39|11669.39|11669.39|11669.39|11669.39|11669.39|0
1628605430000|2021-08-10 14:23:50|11669.88|11669.88|11669.88|11669.88|11669.88|11669.88|11669.88|11669.88|0
1628605440000|2021-08-10 14:24:00|11671|11671|11671|11671|11671|11671|11671|11671|0
1628605450000|2021-08-10 14:24:10|11671.96|11671.96|11671.96|11671.96|11671.96|11671.96|11671.96|11671.96|0
1628605460000|2021-08-10 14:24:20|11673.08|11673.08|11674.67|11674.67|11674.67|11674.67|11673.08|11673.08|0
1628605480000|2021-08-10 14:24:40|11676.25|11676.25|11676.74|11676.74|11676.74|11676.74|11676.25|11676.25|0
1628605490000|2021-08-10 14:24:50|11677.45|11677.45|11677.45|11677.45|11677.45|11677.45|11677.45|11677.45|0
1628605500000|2021-08-10 14:25:00|11678.57|11678.57|11678.57|11678.57|11678.57|11678.57|11678.57|11678.57|0
1628605510000|2021-08-10 14:25:10|11679.29|11679.29|11679.29|11679.29|11679.29|11679.29|11679.29|11679.29|0
1628605540000|2021-08-10 14:25:40|11680.88|11680.88|11679.29|11679.29|11680.88|11680.88|11679.29|11679.29|0
1628605550000|2021-08-10 14:25:50|11680.25|11680.25|11680.88|11680.88|11680.88|11680.88|11679.29|11679.29|0
1628605560000|2021-08-10 14:26:00|11681.84|11681.84|11682.96|11682.96|11682.96|11682.96|11681.84|11681.84|0
1628605570000|2021-08-10 14:26:10|11683.69|11683.69|11683.69|11683.69|11683.69|11683.69|11683.69|11683.69|0
1628605590000|2021-08-10 14:26:30|11684.42|11684.42|11685.15|11685.15|11685.15|11685.15|11684.42|11684.42|0
1628605610000|2021-08-10 14:26:50|11686.74|11686.74|11686.74|11686.74|11686.74|11686.74|11686.74|11686.74|0
1628605620000|2021-08-10 14:27:00|11687.22|11687.22|11687.22|11687.22|11687.22|11687.22|11687.22|11687.22|0
1628605630000|2021-08-10 14:27:10|11686.49|11686.49|11685.76|11685.76|11686.49|11686.49|11685.76|11685.76|0
1628605700000|2021-08-10 14:28:20|11685.03|11685.03|11685.03|11685.03|11685.03|11685.03|11685.03|11685.03|0
1628605710000|2021-08-10 14:28:30|11686.48|11686.48|11686.1|11686.1|11686.48|11686.48|11685.51|11685.51|0
1628605750000|2021-08-10 14:29:10|11684.52|11684.52|11681.83|11681.83|11684.52|11684.52|11681.83|11681.83|0
1628605780000|2021-08-10 14:29:40|11682.31|11682.31|11683.04|11683.04|11683.04|11683.04|11682.31|11682.31|0
1628605810000|2021-08-10 14:30:10|11682.32|11682.32|11681.61|11681.61|11682.32|11682.32|11681.61|11681.61|0
1628605840000|2021-08-10 14:30:40|11682.34|11682.34|11682.34|11682.34|11682.34|11682.34|11682.34|11682.34|0
1628605850000|2021-08-10 14:30:50|11681.85|11681.85|11681.85|11681.85|11681.85|11681.85|11681.85|11681.85|0
1628605870000|2021-08-10 14:31:10|11680.27|11680.27|11680.27|11680.27|11680.27|11680.27|11680.27|11680.27|0
1628605890000|2021-08-10 14:31:30|11679.79|11679.79|11679.79|11679.79|11679.79|11679.79|11679.79|11679.79|0
1628605910000|2021-08-10 14:31:50|11680.42|11680.42|11680.42|11680.42|11680.42|11680.42|11680.42|11680.42|0
1628605920000|2021-08-10 14:32:00|11679.3|11679.3|11679.3|11679.3|11679.3|11679.3|11679.3|11679.3|0
1628605930000|2021-08-10 14:32:10|11678.82|11678.82|11676.65|11676.65|11678.82|11678.82|11676.65|11676.65|0
1628605940000|2021-08-10 14:32:20|11675.53|11675.53|11675.53|11675.53|11675.53|11675.53|11675.53|11675.53|0
1628605950000|2021-08-10 14:32:30|11675.05|11675.05|11675.05|11675.05|11675.05|11675.05|11675.05|11675.05|0
1628605960000|2021-08-10 14:32:40|11670.29|11670.29|11667.33|11667.33|11670.29|11670.29|11667.33|11667.33|0
1628606000000|2021-08-10 14:33:20|11668.92|11668.92|11668.19|11668.19|11668.92|11668.92|11668.19|11668.19|0
1628606050000|2021-08-10 14:34:10|11667.71|11667.71|11667.71|11667.71|11667.71|11667.71|11667.71|11667.71|0
1628606080000|2021-08-10 14:34:40|11669.29|11669.29|11669.29|11669.29|11669.29|11669.29|11669.29|11669.29|0
1628606100000|2021-08-10 14:35:00|11667.71|11667.71|11667.71|11667.71|11667.71|11667.71|11667.71|11667.71|0
1628606160000|2021-08-10 14:36:00|11669.87|11669.87|11669.78|11669.78|11671.46|11671.46|11669.78|11669.78|0
1628606190000|2021-08-10 14:36:30|11668.19|11668.19|11668.19|11668.19|11668.19|11668.19|11668.19|11668.19|0
1628606200000|2021-08-10 14:36:40|11670.43|11670.43|11670.43|11670.43|11670.43|11670.43|11670.43|11670.43|0
1628606220000|2021-08-10 14:37:00|11668.85|11668.85|11668.37|11668.37|11668.85|11668.85|11668.37|11668.37|0
1628606240000|2021-08-10 14:37:20|11669.09|11669.09|11665.92|11665.92|11669.09|11669.09|11665.92|11665.92|0
1628606340000|2021-08-10 14:39:00|11665.44|11665.44|11665.44|11665.44|11665.44|11665.44|11665.44|11665.44|0
1628606360000|2021-08-10 14:39:20|11664.71|11664.71|11664.12|11664.12|11664.71|11664.71|11664.12|11664.12|0
1628606380000|2021-08-10 14:39:40|11661.88|11661.88|11660.76|11660.76|11661.88|11661.88|11660.76|11660.76|0
1628606430000|2021-08-10 14:40:30|11665.51|11665.51|11665.51|11665.51|11665.51|11665.51|11665.51|11665.51|0
1628606460000|2021-08-10 14:41:00|11663.93|11663.93|11662.34|11662.34|11663.93|11663.93|11662.34|11662.34|0
1628606480000|2021-08-10 14:41:20|11661.63|11661.63|11658.84|11658.84|11661.63|11661.63|11658.84|11658.84|0
1628606490000|2021-08-10 14:41:30|11659.96|11659.96|11661.55|11661.55|11661.55|11661.55|11659.96|11659.96|0
1628606610000|2021-08-10 14:43:30|11662.03|11662.03|11662.03|11662.03|11662.03|11662.03|11662.03|11662.03|0
1628606640000|2021-08-10 14:44:00|11662.66|11662.66|11662.66|11662.66|11662.66|11662.66|11662.66|11662.66|0
1628606670000|2021-08-10 14:44:30|11663.39|11663.39|11663.39|11663.39|11663.39|11663.39|11663.39|11663.39|0
1628606770000|2021-08-10 14:46:10|11663.88|11663.88|11663.88|11663.88|11663.88|11663.88|11663.88|11663.88|0
1628606820000|2021-08-10 14:47:00|11667.05|11667.05|11667.53|11667.53|11667.53|11667.53|11667.05|11667.05|0
1628606840000|2021-08-10 14:47:20|11668.26|11668.26|11668.26|11668.26|11668.26|11668.26|11668.26|11668.26|0
1628606860000|2021-08-10 14:47:40|11669.85|11669.85|11669.85|11669.85|11669.85|11669.85|11669.85|11669.85|0
1628606870000|2021-08-10 14:47:50|11671.43|11671.43|11672.02|11672.02|11672.02|11672.02|11671.43|11671.43|0
1628606910000|2021-08-10 14:48:30|11672.75|11672.75|11672.75|11672.75|11672.75|11672.75|11672.75|11672.75|0
1628606930000|2021-08-10 14:48:50|11673.48|11673.48|11674.21|11674.21|11674.21|11674.21|11673.48|11673.48|0
1628606950000|2021-08-10 14:49:10|11674.94|11674.94|11677.91|11677.91|11677.91|11677.91|11674.94|11674.94|0
1628606960000|2021-08-10 14:49:20|11679.04|11679.04|11680.25|11680.25|11680.25|11680.25|11679.04|11679.04|0
1628607010000|2021-08-10 14:50:10|11677.07|11677.07|11677.07|11677.07|11677.07|11677.07|11677.07|11677.07|0
1628607110000|2021-08-10 14:51:50|11676.59|11676.59|11676.59|11676.59|11676.59|11676.59|11676.59|11676.59|0
1628607120000|2021-08-10 14:52:00|11677.32|11677.32|11677.32|11677.32|11677.32|11677.32|11677.32|11677.32|0
1628607130000|2021-08-10 14:52:10|11678.05|11678.05|11677.32|11677.32|11678.05|11678.05|11677.32|11677.32|0
1628607190000|2021-08-10 14:53:10|11675.74|11675.74|11675.25|11675.25|11675.74|11675.74|11675.25|11675.25|0
1628607200000|2021-08-10 14:53:20|11674.62|11674.62|11674.62|11674.62|11674.62|11674.62|11674.62|11674.62|0
1628607220000|2021-08-10 14:53:40|11674.14|11674.14|11674.14|11674.14|11674.14|11674.14|11674.14|11674.14|0
1628607250000|2021-08-10 14:54:10|11675.32|11675.32|11676.05|11676.05|11676.05|11676.05|11675.32|11675.32|0
1628607260000|2021-08-10 14:54:20|11674.93|11674.93|11674.93|11674.93|11674.93|11674.93|11674.93|11674.93|0
1628607420000|2021-08-10 14:57:00|11675.66|11675.66|11675.66|11675.66|11675.66|11675.66|11675.66|11675.66|0
1628607510000|2021-08-10 14:58:30|11678.83|11678.83|11678.83|11678.83|11678.83|11678.83|11678.83|11678.83|0
1628607520000|2021-08-10 14:58:40|11679.31|11679.31|11679.31|11679.31|11679.31|11679.31|11679.31|11679.31|0
1628607550000|2021-08-10 14:59:10|11682.49|11682.49|11682.49|11682.49|11682.49|11682.49|11682.49|11682.49|0
1628607580000|2021-08-10 14:59:40|11685.66|11685.66|11685.66|11685.66|11685.66|11685.66|11685.66|11685.66|0
1628607590000|2021-08-10 14:59:50|11686.77|11686.77|11686.77|11686.77|11686.77|11686.77|11686.77|11686.77|0
1628607620000|2021-08-10 15:00:20|11683.6|11683.6|11683.6|11683.6|11683.6|11683.6|11683.6|11683.6|0
1628607640000|2021-08-10 15:00:40|11684.33|11684.33|11684.33|11684.33|11684.33|11684.33|11684.33|11684.33|0
1628607660000|2021-08-10 15:01:00|11685.91|11685.91|11685.91|11685.91|11685.91|11685.91|11685.91|11685.91|0
1628607670000|2021-08-10 15:01:10|11686.64|11686.64|11688.98|11688.98|11688.98|11688.98|11686.64|11686.64|0
1628607700000|2021-08-10 15:01:40|11690.43|11690.43|11691.56|11691.56|11691.56|11691.56|11690.43|11690.43|0
1628607740000|2021-08-10 15:02:20|11692.19|11692.19|11692.19|11692.19|11692.19|11692.19|11692.19|11692.19|0
1628607760000|2021-08-10 15:02:40|11692.92|11692.92|11692.19|11692.19|11692.92|11692.92|11692.19|11692.19|0
1628607770000|2021-08-10 15:02:50|11691.47|11691.47|11689.89|11689.89|11691.47|11691.47|11689.89|11689.89|0
1628607780000|2021-08-10 15:03:00|11690.6|11690.6|11690.6|11690.6|11690.6|11690.6|11690.6|11690.6|0
1628607790000|2021-08-10 15:03:10|11689.02|11689.02|11687.43|11687.43|11689.02|11689.02|11687.43|11687.43|0
1628607820000|2021-08-10 15:03:40|11692.19|11692.19|11692.19|11692.19|11692.19|11692.19|11692.19|11692.19|0
1628607830000|2021-08-10 15:03:50|11690.6|11690.6|11691.08|11691.08|11691.08|11691.08|11690.6|11690.6|0
1628607860000|2021-08-10 15:04:20|11691.8|11691.8|11691.08|11691.08|11691.8|11691.8|11691.08|11691.08|0
1628607890000|2021-08-10 15:04:50|11692.05|11692.05|11692.05|11692.05|11692.05|11692.05|11692.05|11692.05|0
1628607950000|2021-08-10 15:05:50|11690.93|11690.93|11690.93|11690.93|11690.93|11690.93|11690.93|11690.93|0
1628607970000|2021-08-10 15:06:10|11690.45|11690.45|11688.14|11688.14|11690.45|11690.45|11688.14|11688.14|0
1628607990000|2021-08-10 15:06:30|11687.66|11687.66|11687.66|11687.66|11687.66|11687.66|11687.66|11687.66|0
1628608010000|2021-08-10 15:06:50|11688.78|11688.78|11688.78|11688.78|11688.78|11688.78|11688.78|11688.78|0
1628608090000|2021-08-10 15:08:10|11688.07|11688.07|11686.48|11686.48|11688.07|11688.07|11686.48|11686.48|0
1628608170000|2021-08-10 15:09:30|11687.21|11687.21|11686.73|11686.73|11687.21|11687.21|11686.73|11686.73|0
1628608250000|2021-08-10 15:10:50|11688.32|11688.32|11687.6|11687.6|11688.32|11688.32|11687.6|11687.6|0
1628608260000|2021-08-10 15:11:00|11688.33|11688.33|11687.74|11687.74|11688.33|11688.33|11687.74|11687.74|0
1628608270000|2021-08-10 15:11:10|11688.45|11688.45|11688.45|11688.45|11688.45|11688.45|11686.87|11686.87|0
1628608320000|2021-08-10 15:12:00|11689.17|11689.17|11688.45|11688.45|11689.17|11689.17|11688.45|11688.45|0
1628608420000|2021-08-10 15:13:40|11687.72|11687.72|11687.72|11687.72|11688.45|11688.45|11687.72|11687.72|0
1628608440000|2021-08-10 15:14:00|11688.36|11688.36|11688.36|11688.36|11688.36|11688.36|11688.36|11688.36|0
1628608470000|2021-08-10 15:14:30|11689.94|11689.94|11690.66|11690.66|11690.66|11690.66|11689.94|11689.94|0
1628608500000|2021-08-10 15:15:00|11691.14|11691.14|11693.85|11693.85|11693.85|11693.85|11691.14|11691.14|0
1628608560000|2021-08-10 15:16:00|11693.12|11693.12|11692.01|11692.01|11693.12|11693.12|11692.01|11692.01|0
1628608570000|2021-08-10 15:16:10|11693.59|11693.59|11693.59|11693.59|11693.59|11693.59|11693.59|11693.59|0
1628608580000|2021-08-10 15:16:20|11692.01|11692.01|11693.59|11693.59|11693.59|11693.59|11692.01|11692.01|0
1628608590000|2021-08-10 15:16:30|11692.13|11692.13|11691.4|11691.4|11692.13|11692.13|11691.4|11691.4|0
1628608620000|2021-08-10 15:17:00|11690.29|11690.29|11690.29|11690.29|11690.29|11690.29|11690.29|11690.29|0
1628608630000|2021-08-10 15:17:10|11691.4|11691.4|11691.4|11691.4|11691.4|11691.4|11691.4|11691.4|0
1628608640000|2021-08-10 15:17:20|11692.99|11692.99|11691.87|11691.87|11692.99|11692.99|11691.87|11691.87|0
1628608650000|2021-08-10 15:17:30|11692.35|11692.35|11692.35|11692.35|11692.35|11692.35|11692.35|11692.35|0
1628608670000|2021-08-10 15:17:50|11693.08|11693.08|11693.08|11693.08|11693.08|11693.08|11693.08|11693.08|0
1628608710000|2021-08-10 15:18:30|11693.67|11693.67|11693.67|11693.67|11693.67|11693.67|11693.67|11693.67|0
1628608720000|2021-08-10 15:18:40|11696.84|11696.84|11696.84|11696.84|11696.84|11696.84|11696.84|11696.84|0
1628608740000|2021-08-10 15:19:00|11695.72|11695.72|11698.36|11698.36|11700.21|11700.21|11695.72|11695.72|0
1628608750000|2021-08-10 15:19:10|11699.94|11699.94|11699.94|11699.94|11699.94|11699.94|11699.94|11699.94|0
1628608790000|2021-08-10 15:19:50|11698.82|11698.82|11698.82|11698.82|11698.82|11698.82|11698.82|11698.82|0
1628608810000|2021-08-10 15:20:10|11699.3|11699.3|11699.3|11699.3|11699.3|11699.3|11699.3|11699.3|0
1628608820000|2021-08-10 15:20:20|11699.94|11699.94|11699.08|11699.08|11700.67|11700.67|11699.08|11699.08|0
1628608860000|2021-08-10 15:21:00|11700.67|11700.67|11700.67|11700.67|11700.67|11700.67|11700.67|11700.67|0
1628608870000|2021-08-10 15:21:10|11700.18|11700.18|11700.18|11700.18|11700.18|11700.18|11700.18|11700.18|0
1628608890000|2021-08-10 15:21:30|11701.3|11701.3|11701.3|11701.3|11701.3|11701.3|11701.3|11701.3|0
1628608900000|2021-08-10 15:21:40|11700.59|11700.59|11700.59|11700.59|11700.59|11700.59|11700.59|11700.59|0
1628608930000|2021-08-10 15:22:10|11702.18|11702.18|11702.18|11702.18|11702.18|11702.18|11702.18|11702.18|0
1628608940000|2021-08-10 15:22:20|11700.59|11700.59|11700.59|11700.59|11700.59|11700.59|11700.59|11700.59|0
1628608950000|2021-08-10 15:22:30|11700.11|11700.11|11700.11|11700.11|11700.11|11700.11|11700.11|11700.11|0
1628608960000|2021-08-10 15:22:40|11701.57|11701.57|11703.88|11703.88|11704.61|11704.61|11701.57|11701.57|0
1628608980000|2021-08-10 15:23:00|11702.76|11702.76|11700.44|11700.44|11702.76|11702.76|11700.44|11700.44|0
1628608990000|2021-08-10 15:23:10|11701.17|11701.17|11701.17|11701.17|11701.17|11701.17|11701.17|11701.17|0
1628609000000|2021-08-10 15:23:20|11702.76|11702.76|11702.76|11702.76|11702.76|11702.76|11702.76|11702.76|0
1628609020000|2021-08-10 15:23:40|11702.28|11702.28|11702.28|11702.28|11702.28|11702.28|11702.28|11702.28|0
1628609030000|2021-08-10 15:23:50|11702.76|11702.76|11702.76|11702.76|11702.76|11702.76|11702.76|11702.76|0
1628609050000|2021-08-10 15:24:10|11703.24|11703.24|11703.24|11703.24|11703.24|11703.24|11703.24|11703.24|0
1628609070000|2021-08-10 15:24:30|11703.72|11703.72|11704.85|11704.85|11704.85|11704.85|11703.72|11703.72|0
1628609100000|2021-08-10 15:25:00|11706.43|11706.43|11706.43|11706.43|11706.43|11706.43|11706.43|11706.43|0
1628609110000|2021-08-10 15:25:10|11707.15|11707.15|11709.38|11709.38|11709.38|11709.38|11707.15|11707.15|0
1628609160000|2021-08-10 15:26:00|11708.26|11708.26|11708.26|11708.26|11708.26|11708.26|11708.26|11708.26|0
1628609180000|2021-08-10 15:26:20|11706.04|11706.04|11708.22|11708.22|11708.22|11708.22|11706.04|11706.04|0
1628609200000|2021-08-10 15:26:40|11708.71|11708.71|11708.71|11708.71|11708.71|11708.71|11708.71|11708.71|0
1628609220000|2021-08-10 15:27:00|11707.12|11707.12|11709.31|11709.31|11709.31|11709.31|11707.12|11707.12|0
1628609230000|2021-08-10 15:27:10|11708.58|11708.58|11708.58|11708.58|11708.58|11708.58|11708.58|11708.58|0
1628609270000|2021-08-10 15:27:50|11710.04|11710.04|11711.4|11711.4|11711.94|11711.94|11710.04|11710.04|0
1628609280000|2021-08-10 15:28:00|11712.99|11712.99|11712.16|11712.16|11712.99|11712.99|11712.16|11712.16|0
1628609290000|2021-08-10 15:28:10|11712.89|11712.89|11713.37|11713.37|11713.37|11713.37|11712.89|11712.89|0
1628609300000|2021-08-10 15:28:20|11713.85|11713.85|11713.13|11713.13|11713.85|11713.85|11713.13|11713.13|0
1628609310000|2021-08-10 15:28:30|11713.85|11713.85|11712.49|11712.49|11713.85|11713.85|11712.49|11712.49|0
1628609320000|2021-08-10 15:28:40|11713.22|11713.22|11712.49|11712.49|11713.22|11713.22|11712.49|11712.49|0
1628609330000|2021-08-10 15:28:50|11713.22|11713.22|11713.22|11713.22|11713.22|11713.22|11713.22|11713.22|0
1628609370000|2021-08-10 15:29:30|11711.64|11711.64|11709.89|11709.89|11711.75|11711.75|11709.89|11709.89|0
1628609380000|2021-08-10 15:29:40|11709.41|11709.41|11711.98|11711.98|11712.71|11712.71|11709.41|11709.41|0
1628609390000|2021-08-10 15:29:50|11712.71|11712.71|11708.64|11708.64|11712.71|11712.71|11708.64|11708.64|0
1628666100000|2021-08-11 07:15:00|11772.61|11772.61|11772.61|11772.61|11772.61|11772.61|11772.61|11772.61|0
1628666110000|2021-08-11 07:15:10|11771.17|11771.17|11772.13|11772.13|11772.13|11772.13|11771.17|11771.17|0
1628666120000|2021-08-11 07:15:20|11771.17|11771.17|11772.37|11772.37|11773.95|11773.95|11771.17|11771.17|0
1628666130000|2021-08-11 07:15:30|11774.56|11774.56|11776.01|11776.01|11776.01|11776.01|11774.56|11774.56|0
1628666180000|2021-08-11 07:16:20|11773.77|11773.77|11773.77|11773.77|11773.77|11773.77|11773.77|11773.77|0
1628666190000|2021-08-11 07:16:30|11778.53|11778.53|11778.53|11778.53|11778.53|11778.53|11778.53|11778.53|0
1628666200000|2021-08-11 07:16:40|11776.94|11776.94|11776.94|11776.94|11776.94|11776.94|11776.94|11776.94|0
1628666230000|2021-08-11 07:17:10|11776.21|11776.21|11776.21|11776.21|11776.21|11776.21|11776.21|11776.21|0
1628666260000|2021-08-11 07:17:40|11779.59|11779.59|11780.18|11780.18|11781.3|11781.3|11778.13|11778.13|0
1628666280000|2021-08-11 07:18:00|11780.9|11780.9|11780.9|11780.9|11780.9|11780.9|11780.9|11780.9|0
1628666330000|2021-08-11 07:18:50|11782.48|11782.48|11790.41|11790.41|11790.41|11790.41|11782.48|11782.48|0
1628666340000|2021-08-11 07:19:00|11787.05|11787.05|11782.29|11782.29|11787.05|11787.05|11782.29|11782.29|0
1628666350000|2021-08-11 07:19:10|11780.71|11780.71|11781.67|11781.67|11781.67|11781.67|11780.71|11780.71|0
1628666360000|2021-08-11 07:19:20|11783.86|11783.86|11783.86|11783.86|11783.86|11783.86|11783.86|11783.86|0
1628666370000|2021-08-11 07:19:30|11783.14|11783.14|11782.43|11782.43|11783.14|11783.14|11782.43|11782.43|0
1628666410000|2021-08-11 07:20:10|11790.22|11790.22|11790.22|11790.22|11790.22|11790.22|11790.22|11790.22|0
1628666420000|2021-08-11 07:20:20|11788.63|11788.63|11786.39|11786.39|11788.63|11788.63|11786.39|11786.39|0
1628666430000|2021-08-11 07:20:30|11785.27|11785.27|11785.27|11785.27|11785.27|11785.27|11785.27|11785.27|0
1628666460000|2021-08-11 07:21:00|11788.44|11788.44|11791.61|11791.61|11791.61|11791.61|11788.44|11788.44|0
1628666470000|2021-08-11 07:21:10|11790.49|11790.49|11791.61|11791.61|11791.61|11791.61|11790.49|11790.49|0
1628666480000|2021-08-11 07:21:20|11792.09|11792.09|11784.79|11784.79|11792.09|11792.09|11784.79|11784.79|0
1628666510000|2021-08-11 07:21:50|11789.54|11789.54|11787.3|11787.3|11789.54|11789.54|11787.3|11787.3|0
1628666520000|2021-08-11 07:22:00|11788.02|11788.02|11788.02|11788.02|11788.02|11788.02|11788.02|11788.02|0
1628666530000|2021-08-11 07:22:10|11788.73|11788.73|11779.54|11779.54|11788.73|11788.73|11778.11|11778.11|0
1628666540000|2021-08-11 07:22:20|11778.58|11778.58|11781.3|11781.3|11781.3|11781.3|11778.58|11778.58|0
1628666560000|2021-08-11 07:22:40|11782.42|11782.42|11785.61|11785.61|11785.61|11785.61|11782.42|11782.42|0
1628666570000|2021-08-11 07:22:50|11788.03|11788.03|11788.03|11788.03|11788.03|11788.03|11788.03|11788.03|0
1628666580000|2021-08-11 07:23:00|11791.2|11791.2|11791.2|11791.2|11791.2|11791.2|11791.2|11791.2|0
1628666590000|2021-08-11 07:23:10|11790.61|11790.61|11790.61|11790.61|11790.61|11790.61|11790.61|11790.61|0
1628666600000|2021-08-11 07:23:20|11789.02|11789.02|11789.02|11789.02|11789.02|11789.02|11789.02|11789.02|0
1628666610000|2021-08-11 07:23:30|11788.54|11788.54|11788.54|11788.54|11788.54|11788.54|11788.54|11788.54|0
1628666630000|2021-08-11 07:23:50|11788.06|11788.06|11786.61|11786.61|11788.06|11788.06|11786.61|11786.61|0
1628666680000|2021-08-11 07:24:40|11785.64|11785.64|11785.16|11785.16|11785.64|11785.64|11785.16|11785.16|0
1628666690000|2021-08-11 07:24:50|11784.04|11784.04|11777.21|11777.21|11784.04|11784.04|11777.21|11777.21|0
1628666700000|2021-08-11 07:25:00|11775.63|11775.63|11775.63|11775.63|11775.63|11775.63|11775.63|11775.63|0
1628666710000|2021-08-11 07:25:10|11774.17|11774.17|11774.17|11774.17|11774.17|11774.17|11774.17|11774.17|0
1628666720000|2021-08-11 07:25:20|11773.44|11773.44|11773.44|11773.44|11773.44|11773.44|11773.44|11773.44|0
1628666730000|2021-08-11 07:25:30|11772.32|11772.32|11772.32|11772.32|11772.32|11772.32|11772.32|11772.32|0
1628666750000|2021-08-11 07:25:50|11773.77|11773.77|11773.77|11773.77|11773.77|11773.77|11773.77|11773.77|0
1628666780000|2021-08-11 07:26:20|11769.01|11769.01|11767.08|11767.08|11769.01|11769.01|11767.08|11767.08|0
1628666790000|2021-08-11 07:26:30|11768.66|11768.66|11768.66|11768.66|11768.66|11768.66|11768.66|11768.66|0
1628666830000|2021-08-11 07:27:10|11767.08|11767.08|11767.08|11767.08|11767.08|11767.08|11767.08|11767.08|0
1628666860000|2021-08-11 07:27:40|11765.49|11765.49|11765.49|11765.49|11765.49|11765.49|11765.49|11765.49|0
1628666880000|2021-08-11 07:28:00|11765.01|11765.01|11760.25|11760.25|11765.01|11765.01|11760.25|11760.25|0
1628666910000|2021-08-11 07:28:30|11759.77|11759.77|11761.36|11761.36|11761.36|11761.36|11759.77|11759.77|0
1628666930000|2021-08-11 07:28:50|11759.77|11759.77|11758.18|11758.18|11759.77|11759.77|11758.18|11758.18|0
1628666950000|2021-08-11 07:29:10|11756.6|11756.6|11756.6|11756.6|11756.6|11756.6|11756.6|11756.6|0
1628666970000|2021-08-11 07:29:30|11755.87|11755.87|11755.87|11755.87|11755.87|11755.87|11755.87|11755.87|0
1628666980000|2021-08-11 07:29:40|11752.7|11752.7|11752.7|11752.7|11752.7|11752.7|11752.7|11752.7|0
1628667000000|2021-08-11 07:30:00|11751.11|11751.11|11751.11|11751.11|11751.11|11751.11|11751.11|11751.11|0
1628667010000|2021-08-11 07:30:10|11752.7|11752.7|11754.14|11754.14|11754.14|11754.14|11752.7|11752.7|0
1628667060000|2021-08-11 07:31:00|11753.18|11753.18|11753.18|11753.18|11753.18|11753.18|11753.18|11753.18|0
1628667070000|2021-08-11 07:31:10|11755.42|11755.42|11752.37|11752.37|11755.42|11755.42|11752.37|11752.37|0
1628667080000|2021-08-11 07:31:20|11747.61|11747.61|11747.61|11747.61|11747.61|11747.61|11747.61|11747.61|0
1628667090000|2021-08-11 07:31:30|11753.96|11753.96|11753.96|11753.96|11753.96|11753.96|11753.96|11753.96|0
1628667100000|2021-08-11 07:31:40|11757.32|11757.32|11760.49|11760.49|11760.49|11760.49|11757.32|11757.32|0
1628667120000|2021-08-11 07:32:00|11761.35|11761.35|11763.03|11763.03|11763.76|11763.76|11761.35|11761.35|0
1628667130000|2021-08-11 07:32:10|11764.15|11764.15|11766.73|11766.73|11766.73|11766.73|11764.15|11764.15|0
1628667170000|2021-08-11 07:32:50|11765.15|11765.15|11765.15|11765.15|11765.15|11765.15|11765.15|11765.15|0
1628667210000|2021-08-11 07:33:30|11765.63|11765.63|11764.9|11764.9|11765.63|11765.63|11764.9|11764.9|0
1628667220000|2021-08-11 07:33:40|11763.78|11763.78|11763.78|11763.78|11763.78|11763.78|11763.78|11763.78|0
1628667270000|2021-08-11 07:34:30|11764.49|11764.49|11765.46|11765.46|11765.46|11765.46|11764.49|11764.49|0
1628667320000|2021-08-11 07:35:20|11764.98|11764.98|11764.98|11764.98|11764.98|11764.98|11764.98|11764.98|0
1628667330000|2021-08-11 07:35:30|11762.79|11762.79|11762.79|11762.79|11762.79|11762.79|11762.79|11762.79|0
1628667340000|2021-08-11 07:35:40|11762.06|11762.06|11762.06|11762.06|11762.06|11762.06|11762.06|11762.06|0
1628667350000|2021-08-11 07:35:50|11762.79|11762.79|11762.79|11762.79|11762.79|11762.79|11762.79|11762.79|0
1628667370000|2021-08-11 07:36:10|11764.37|11764.37|11764.37|11764.37|11764.37|11764.37|11764.37|11764.37|0
1628667380000|2021-08-11 07:36:20|11762.6|11762.6|11762.6|11762.6|11762.6|11762.6|11762.6|11762.6|0
1628667390000|2021-08-11 07:36:30|11757.84|11757.84|11755.91|11755.91|11757.84|11757.84|11755.91|11755.91|0
1628667420000|2021-08-11 07:37:00|11756.39|11756.39|11759.57|11759.57|11759.57|11759.57|11756.39|11756.39|0
1628667430000|2021-08-11 07:37:10|11761.01|11761.01|11761.01|11761.01|11761.01|11761.01|11761.01|11761.01|0
1628667440000|2021-08-11 07:37:20|11759.43|11759.43|11759.43|11759.43|11759.43|11759.43|11759.43|11759.43|0
1628667480000|2021-08-11 07:38:00|11761.01|11761.01|11759.43|11759.43|11761.01|11761.01|11759.43|11759.43|0
1628667520000|2021-08-11 07:38:40|11760.14|11760.14|11760.14|11760.14|11760.14|11760.14|11760.14|11760.14|0
1628667540000|2021-08-11 07:39:00|11759.41|11759.41|11760.38|11760.38|11760.38|11760.38|11759.41|11759.41|0
1628667600000|2021-08-11 07:40:00|11761.96|11761.96|11765.01|11765.01|11765.01|11765.01|11761.96|11761.96|0
1628667640000|2021-08-11 07:40:40|11763.42|11763.42|11763.42|11763.42|11763.42|11763.42|11763.42|11763.42|0
1628667650000|2021-08-11 07:40:50|11758.66|11758.66|11757.7|11757.7|11758.66|11758.66|11757.7|11757.7|0
1628667660000|2021-08-11 07:41:00|11757.22|11757.22|11757.22|11757.22|11757.22|11757.22|11757.22|11757.22|0
1628667670000|2021-08-11 07:41:10|11757.7|11757.7|11757.7|11757.7|11757.7|11757.7|11757.7|11757.7|0
1628667680000|2021-08-11 07:41:20|11757.22|11757.22|11757.22|11757.22|11757.22|11757.22|11757.22|11757.22|0
1628667700000|2021-08-11 07:41:40|11758.8|11758.8|11758.8|11758.8|11758.8|11758.8|11758.8|11758.8|0
1628667790000|2021-08-11 07:43:10|11758.32|11758.32|11758.32|11758.32|11758.32|11758.32|11758.32|11758.32|0
1628667820000|2021-08-11 07:43:40|11757.2|11757.2|11756.08|11756.08|11757.2|11757.2|11756.08|11756.08|0
1628667830000|2021-08-11 07:43:50|11757.2|11757.2|11756.08|11756.08|11757.2|11757.2|11756.08|11756.08|0
1628667840000|2021-08-11 07:44:00|11754.15|11754.15|11754.15|11754.15|11754.15|11754.15|11754.15|11754.15|0
1628667870000|2021-08-11 07:44:30|11753.03|11753.03|11753.03|11753.03|11753.03|11753.03|11753.03|11753.03|0
1628667880000|2021-08-11 07:44:40|11754.61|11754.61|11754.61|11754.61|11754.61|11754.61|11754.61|11754.61|0
1628667890000|2021-08-11 07:44:50|11756.2|11756.2|11756.68|11756.68|11756.68|11756.68|11756.2|11756.2|0
1628667940000|2021-08-11 07:45:40|11758.27|11758.27|11758.27|11758.27|11758.27|11758.27|11758.27|11758.27|0
1628667960000|2021-08-11 07:46:00|11761.44|11761.44|11761.44|11761.44|11761.44|11761.44|11761.44|11761.44|0
1628667970000|2021-08-11 07:46:10|11759.86|11759.86|11759.86|11759.86|11759.86|11759.86|11759.86|11759.86|0
1628667980000|2021-08-11 07:46:20|11759.13|11759.13|11759.13|11759.13|11759.13|11759.13|11758.4|11758.4|0
1628668000000|2021-08-11 07:46:40|11760.09|11760.09|11758.5|11758.5|11760.09|11760.09|11758.5|11758.5|0
1628668040000|2021-08-11 07:47:20|11756.92|11756.92|11756.92|11756.92|11756.92|11756.92|11756.92|11756.92|0
1628668050000|2021-08-11 07:47:30|11756.44|11756.44|11756.44|11756.44|11756.44|11756.44|11756.44|11756.44|0
1628668070000|2021-08-11 07:47:50|11757.56|11757.56|11757.56|11757.56|11757.56|11757.56|11757.56|11757.56|0
1628668080000|2021-08-11 07:48:00|11756.83|11756.83|11756.83|11756.83|11756.83|11756.83|11756.83|11756.83|0
1628668100000|2021-08-11 07:48:20|11755.24|11755.24|11753.66|11753.66|11755.24|11755.24|11753.66|11753.66|0
1628668110000|2021-08-11 07:48:30|11752.07|11752.07|11752.07|11752.07|11752.07|11752.07|11752.07|11752.07|0
1628668140000|2021-08-11 07:49:00|11750.62|11750.62|11755.38|11755.38|11755.38|11755.38|11750.62|11750.62|0
1628668210000|2021-08-11 07:50:10|11754.82|11754.82|11751.9|11751.9|11754.82|11754.82|11751.9|11751.9|0
1628668230000|2021-08-11 07:50:30|11752.46|11752.46|11752.46|11752.46|11752.46|11752.46|11752.46|11752.46|0
1628668260000|2021-08-11 07:51:00|11753.89|11753.89|11753.89|11753.89|11753.89|11753.89|11753.89|11753.89|0
1628668320000|2021-08-11 07:52:00|11753.16|11753.16|11753.16|11753.16|11753.16|11753.16|11753.16|11753.16|0
1628668410000|2021-08-11 07:53:30|11753.72|11753.72|11753.72|11753.72|11753.72|11753.72|11753.72|11753.72|0
1628668420000|2021-08-11 07:53:40|11754.45|11754.45|11755.74|11755.74|11755.74|11755.74|11754.45|11754.45|0
1628668440000|2021-08-11 07:54:00|11757.19|11757.19|11756.46|11756.46|11757.19|11757.19|11756.46|11756.46|0
1628668450000|2021-08-11 07:54:10|11755.73|11755.73|11755.73|11755.73|11755.73|11755.73|11755.73|11755.73|0
1628668470000|2021-08-11 07:54:30|11754.61|11754.61|11755.71|11755.71|11755.71|11755.71|11754.13|11754.13|0
1628668510000|2021-08-11 07:55:10|11754.75|11754.75|11752.56|11752.56|11754.75|11754.75|11752.56|11752.56|0
1628668520000|2021-08-11 07:55:20|11752.08|11752.08|11752.08|11752.08|11752.08|11752.08|11752.08|11752.08|0
1628668560000|2021-08-11 07:56:00|11751.35|11751.35|11752.47|11752.47|11752.47|11752.47|11751.35|11751.35|0
1628668580000|2021-08-11 07:56:20|11751.74|11751.74|11751.74|11751.74|11751.74|11751.74|11751.74|11751.74|0
1628668600000|2021-08-11 07:56:40|11750.62|11750.62|11749.16|11749.16|11750.62|11750.62|11749.16|11749.16|0
1628668620000|2021-08-11 07:57:00|11748.04|11748.04|11746.92|11746.92|11748.04|11748.04|11746.92|11746.92|0
1628668630000|2021-08-11 07:57:10|11745.33|11745.33|11745.33|11745.33|11745.33|11745.33|11745.33|11745.33|0
1628668650000|2021-08-11 07:57:30|11746.92|11746.92|11746.92|11746.92|11746.92|11746.92|11746.92|11746.92|0
1628668690000|2021-08-11 07:58:10|11746.19|11746.19|11746.92|11746.92|11746.92|11746.92|11746.19|11746.19|0
1628668700000|2021-08-11 07:58:20|11747.65|11747.65|11747.65|11747.65|11747.65|11747.65|11747.65|11747.65|0
1628668720000|2021-08-11 07:58:40|11747.17|11747.17|11748.14|11748.14|11748.14|11748.14|11745.95|11745.95|0
1628668730000|2021-08-11 07:58:50|11747.41|11747.41|11747.41|11747.41|11747.41|11747.41|11747.41|11747.41|0
1628668760000|2021-08-11 07:59:20|11746.29|11746.29|11746.29|11746.29|11746.29|11746.29|11746.29|11746.29|0
1628668770000|2021-08-11 07:59:30|11747.02|11747.02|11747.02|11747.02|11747.02|11747.02|11747.02|11747.02|0
1628668780000|2021-08-11 07:59:40|11747.75|11747.75|11746.17|11746.17|11747.75|11747.75|11746.17|11746.17|0
1628668790000|2021-08-11 07:59:50|11747.62|11747.62|11746.17|11746.17|11747.62|11747.62|11746.17|11746.17|0
1628668810000|2021-08-11 08:00:10|11746.89|11746.89|11746.89|11746.89|11746.89|11746.89|11746.89|11746.89|0
1628668830000|2021-08-11 08:00:30|11745.77|11745.77|11745.04|11745.04|11745.77|11745.77|11744.31|11744.31|0
1628668880000|2021-08-11 08:01:20|11746.63|11746.63|11746.63|11746.63|11746.63|11746.63|11746.63|11746.63|0
1628668910000|2021-08-11 08:01:50|11747.19|11747.19|11747.67|11747.67|11747.67|11747.67|11747.19|11747.19|0
1628668920000|2021-08-11 08:02:00|11746.94|11746.94|11746.94|11746.94|11746.94|11746.94|11746.94|11746.94|0
1628668930000|2021-08-11 08:02:10|11748.05|11748.05|11748.05|11748.05|11748.05|11748.05|11748.05|11748.05|0
1628668940000|2021-08-11 08:02:20|11748.61|11748.61|11747.89|11747.89|11748.61|11748.61|11747.89|11747.89|0
1628668950000|2021-08-11 08:02:30|11746.3|11746.3|11746.3|11746.3|11746.3|11746.3|11746.3|11746.3|0
1628668970000|2021-08-11 08:02:50|11745.82|11745.82|11744.7|11744.7|11745.82|11745.82|11744.7|11744.7|0
1628668980000|2021-08-11 08:03:00|11743.97|11743.97|11743.97|11743.97|11743.97|11743.97|11743.97|11743.97|0
1628669020000|2021-08-11 08:03:40|11745.49|11745.49|11745.49|11745.49|11745.49|11745.49|11745.49|11745.49|0
1628669080000|2021-08-11 08:04:40|11745.01|11745.01|11740.27|11740.27|11745.01|11745.01|11740.27|11740.27|0
1628669110000|2021-08-11 08:05:10|11741.73|11741.73|11741.73|11741.73|11741.73|11741.73|11741.73|11741.73|0
1628669120000|2021-08-11 08:05:20|11741|11741|11741|11741|11741|11741|11741|11741|0
1628669140000|2021-08-11 08:05:40|11741.72|11741.72|11741.72|11741.72|11743.3|11743.3|11741.72|11741.72|0
1628669190000|2021-08-11 08:06:30|11742.28|11742.28|11743.73|11743.73|11743.73|11743.73|11742.28|11742.28|0
1628669210000|2021-08-11 08:06:50|11745.19|11745.19|11745.19|11745.19|11745.19|11745.19|11745.19|11745.19|0
1628669230000|2021-08-11 08:07:10|11744.46|11744.46|11744.46|11744.46|11744.46|11744.46|11744.46|11744.46|0
1628669240000|2021-08-11 08:07:20|11743.98|11743.98|11743.5|11743.5|11743.98|11743.98|11743.5|11743.5|0
1628669310000|2021-08-11 08:08:30|11743.02|11743.02|11743.02|11743.02|11743.02|11743.02|11743.02|11743.02|0
1628669340000|2021-08-11 08:09:00|11743.98|11743.98|11743.98|11743.98|11743.98|11743.98|11743.98|11743.98|0
1628669360000|2021-08-11 08:09:20|11745.57|11745.57|11745.57|11745.57|11745.57|11745.57|11745.57|11745.57|0
1628669370000|2021-08-11 08:09:30|11744.45|11744.45|11743.33|11743.33|11744.45|11744.45|11743.33|11743.33|0
1628669380000|2021-08-11 08:09:40|11744.29|11744.29|11744.29|11744.29|11744.29|11744.29|11744.29|11744.29|0
1628669400000|2021-08-11 08:10:00|11742.83|11742.83|11742.83|11742.83|11742.83|11742.83|11742.83|11742.83|0
1628669470000|2021-08-11 08:11:10|11743.42|11743.42|11743.42|11743.42|11743.42|11743.42|11743.42|11743.42|0
1628669480000|2021-08-11 08:11:20|11742.94|11742.94|11742.46|11742.46|11742.94|11742.94|11742.46|11742.46|0
1628669530000|2021-08-11 08:12:10|11743.58|11743.58|11743.58|11743.58|11743.58|11743.58|11743.58|11743.58|0
1628669570000|2021-08-11 08:12:50|11741.99|11741.99|11741.99|11741.99|11741.99|11741.99|11741.99|11741.99|0
1628669580000|2021-08-11 08:13:00|11742.72|11742.72|11741.87|11741.87|11743.45|11743.45|11741.87|11741.87|0
1628669590000|2021-08-11 08:13:10|11741.15|11741.15|11741.88|11741.88|11741.88|11741.88|11741.15|11741.15|0
1628669610000|2021-08-11 08:13:30|11741.4|11741.4|11741.4|11741.4|11741.4|11741.4|11741.4|11741.4|0
1628669760000|2021-08-11 08:16:00|11740.92|11740.92|11742.5|11742.5|11742.5|11742.5|11740.92|11740.92|0
1628669830000|2021-08-11 08:17:10|11745.67|11745.67|11745.67|11745.67|11745.67|11745.67|11745.67|11745.67|0
1628669860000|2021-08-11 08:17:40|11748.85|11748.85|11749.33|11749.33|11749.33|11749.33|11748.85|11748.85|0
1628669890000|2021-08-11 08:18:10|11747.74|11747.74|11746.16|11746.16|11747.74|11747.74|11746.16|11746.16|0
1628669980000|2021-08-11 08:19:40|11745.67|11745.67|11745.67|11745.67|11745.67|11745.67|11745.67|11745.67|0
1628669990000|2021-08-11 08:19:50|11744.94|11744.94|11744.94|11744.94|11744.94|11744.94|11744.94|11744.94|0
1628670130000|2021-08-11 08:22:10|11744.46|11744.46|11743.98|11743.98|11744.46|11744.46|11743.98|11743.98|0
1628670230000|2021-08-11 08:23:50|11742.39|11742.39|11742.39|11742.39|11742.39|11742.39|11742.39|11742.39|0
1628670240000|2021-08-11 08:24:00|11739.22|11739.22|11737.64|11737.64|11739.22|11739.22|11736.05|11736.05|0
1628670250000|2021-08-11 08:24:10|11742.39|11742.39|11739.22|11739.22|11742.39|11742.39|11739.22|11739.22|0
1628670270000|2021-08-11 08:24:30|11742.39|11742.39|11741.66|11741.66|11742.39|11742.39|11741.66|11741.66|0
1628670280000|2021-08-11 08:24:40|11742.15|11742.15|11742.15|11742.15|11742.15|11742.15|11742.15|11742.15|0
1628670390000|2021-08-11 08:26:30|11740.56|11740.56|11740.56|11740.56|11740.56|11740.56|11740.56|11740.56|0
1628670430000|2021-08-11 08:27:10|11739.83|11739.83|11740.69|11740.69|11740.69|11740.69|11739.1|11739.1|0
1628670470000|2021-08-11 08:27:50|11742.15|11742.15|11742.15|11742.15|11742.15|11742.15|11742.15|11742.15|0
1628670490000|2021-08-11 08:28:10|11742.88|11742.88|11742.88|11742.88|11742.88|11742.88|11742.88|11742.88|0
1628670500000|2021-08-11 08:28:20|11742.15|11742.15|11743.73|11743.73|11743.73|11743.73|11742.15|11742.15|0
1628670510000|2021-08-11 08:28:30|11745.19|11745.19|11745.19|11745.19|11745.19|11745.19|11745.19|11745.19|0
1628670520000|2021-08-11 08:28:40|11746.65|11746.65|11746.65|11746.65|11746.65|11746.65|11746.65|11746.65|0
1628670550000|2021-08-11 08:29:10|11748.24|11748.24|11748.24|11748.24|11748.24|11748.24|11748.24|11748.24|0
1628670590000|2021-08-11 08:29:50|11747.51|11747.51|11747.51|11747.51|11747.51|11747.51|11747.51|11747.51|0
1628670600000|2021-08-11 08:30:00|11746.78|11746.78|11746.78|11746.78|11746.78|11746.78|11746.78|11746.78|0
1628670620000|2021-08-11 08:30:20|11746.05|11746.05|11746.05|11746.05|11746.05|11746.05|11746.05|11746.05|0
1628670640000|2021-08-11 08:30:40|11747.48|11747.48|11747.48|11747.48|11747.48|11747.48|11747.48|11747.48|0
1628670720000|2021-08-11 08:32:00|11746.75|11746.75|11746.75|11746.75|11746.75|11746.75|11746.75|11746.75|0
1628670810000|2021-08-11 08:33:30|11747.47|11747.47|11749.15|11749.15|11749.15|11749.15|11747.47|11747.47|0
1628670820000|2021-08-11 08:33:40|11748.43|11748.43|11748.43|11748.43|11748.43|11748.43|11748.43|11748.43|0
1628670900000|2021-08-11 08:35:00|11746.84|11746.84|11745.41|11745.41|11746.84|11746.84|11745.41|11745.41|0
1628670920000|2021-08-11 08:35:20|11744.93|11744.93|11739.91|11739.91|11744.93|11744.93|11739.91|11739.91|0
1628670990000|2021-08-11 08:36:30|11740.64|11740.64|11740.64|11740.64|11740.64|11740.64|11740.64|11740.64|0
1628671050000|2021-08-11 08:37:30|11741.37|11741.37|11742.1|11742.1|11742.1|11742.1|11741.37|11741.37|0
1628671100000|2021-08-11 08:38:20|11741.37|11741.37|11741.37|11741.37|11741.37|11741.37|11741.37|11741.37|0
1628671190000|2021-08-11 08:39:50|11740.25|11740.25|11739.12|11739.12|11740.25|11740.25|11739.12|11739.12|0
1628671250000|2021-08-11 08:40:50|11739.61|11739.61|11739.61|11739.61|11739.61|11739.61|11739.61|11739.61|0
1628671260000|2021-08-11 08:41:00|11739.12|11739.12|11738.16|11738.16|11739.12|11739.12|11738.16|11738.16|0
1628671290000|2021-08-11 08:41:30|11737.43|11737.43|11740.6|11740.6|11740.6|11740.6|11737.43|11737.43|0
1628671310000|2021-08-11 08:41:50|11739.17|11739.17|11739.17|11739.17|11739.17|11739.17|11739.17|11739.17|0
1628671320000|2021-08-11 08:42:00|11740.76|11740.76|11740.76|11740.76|11740.76|11740.76|11740.76|11740.76|0
1628671330000|2021-08-11 08:42:10|11741.35|11741.35|11741.35|11741.35|11741.35|11741.35|11741.35|11741.35|0
1628671360000|2021-08-11 08:42:40|11742.47|11742.47|11742.47|11742.47|11742.47|11742.47|11742.47|11742.47|0
1628671370000|2021-08-11 08:42:50|11743.93|11743.93|11744.66|11744.66|11744.66|11744.66|11743.93|11743.93|0
1628671400000|2021-08-11 08:43:20|11743.93|11743.93|11742.34|11742.34|11743.93|11743.93|11742.34|11742.34|0
1628671410000|2021-08-11 08:43:30|11743.07|11743.07|11743.55|11743.55|11743.55|11743.55|11743.07|11743.07|0
1628671430000|2021-08-11 08:43:50|11742.83|11742.83|11742.83|11742.83|11742.83|11742.83|11742.83|11742.83|0
1628671490000|2021-08-11 08:44:50|11743.46|11743.46|11743.46|11743.46|11743.46|11743.46|11743.46|11743.46|0
1628671520000|2021-08-11 08:45:20|11745.04|11745.04|11745.04|11745.04|11745.04|11745.04|11745.04|11745.04|0
1628671610000|2021-08-11 08:46:50|11745.53|11745.53|11745.53|11745.53|11745.53|11745.53|11745.53|11745.53|0
1628671650000|2021-08-11 08:47:30|11744.8|11744.8|11744.8|11744.8|11744.8|11744.8|11744.8|11744.8|0
1628671660000|2021-08-11 08:47:40|11746.38|11746.38|11747.97|11747.97|11747.97|11747.97|11746.38|11746.38|0
1628671670000|2021-08-11 08:47:50|11751.14|11751.14|11751.14|11751.14|11751.14|11751.14|11751.14|11751.14|0
1628671690000|2021-08-11 08:48:10|11751.62|11751.62|11751.62|11751.62|11751.62|11751.62|11751.62|11751.62|0
1628671730000|2021-08-11 08:48:50|11753.07|11753.07|11753.07|11753.07|11753.07|11753.07|11753.07|11753.07|0
1628671800000|2021-08-11 08:50:00|11754.03|11754.03|11754.52|11754.52|11754.52|11754.52|11754.03|11754.03|0
1628671810000|2021-08-11 08:50:10|11756.43|11756.43|11756.91|11756.91|11756.91|11756.91|11756.43|11756.43|0
1628671840000|2021-08-11 08:50:40|11757.39|11757.39|11756.91|11756.91|11757.39|11757.39|11756.91|11756.91|0
1628671850000|2021-08-11 08:50:50|11755.79|11755.79|11755.79|11755.79|11755.79|11755.79|11755.79|11755.79|0
1628671860000|2021-08-11 08:51:00|11757.25|11757.25|11757.98|11757.98|11757.98|11757.98|11757.25|11757.25|0
1628671880000|2021-08-11 08:51:20|11757.5|11757.5|11757.5|11757.5|11757.5|11757.5|11757.5|11757.5|0
1628671900000|2021-08-11 08:51:40|11755.91|11755.91|11755.91|11755.91|11755.91|11755.91|11755.91|11755.91|0
1628671920000|2021-08-11 08:52:00|11754.32|11754.32|11752.74|11752.74|11754.32|11754.32|11752.74|11752.74|0
1628671930000|2021-08-11 08:52:10|11752.26|11752.26|11752.26|11752.26|11752.26|11752.26|11752.26|11752.26|0
1628671940000|2021-08-11 08:52:20|11754.67|11754.67|11754.67|11754.67|11754.67|11754.67|11754.67|11754.67|0
1628671970000|2021-08-11 08:52:50|11754.19|11754.19|11754.19|11754.19|11754.19|11754.19|11754.19|11754.19|0
1628672030000|2021-08-11 08:53:50|11755.31|11755.31|11757.55|11757.55|11757.55|11757.55|11755.31|11755.31|0
1628672100000|2021-08-11 08:55:00|11760.72|11760.72|11760.72|11760.72|11760.72|11760.72|11760.72|11760.72|0
1628672130000|2021-08-11 08:55:30|11761.69|11761.69|11761.69|11761.69|11761.69|11761.69|11761.69|11761.69|0
1628672160000|2021-08-11 08:56:00|11762.81|11762.81|11767.1|11767.1|11767.1|11767.1|11762.81|11762.81|0
1628672180000|2021-08-11 08:56:20|11768.22|11768.22|11769.68|11769.68|11769.68|11769.68|11768.22|11768.22|0
1628672190000|2021-08-11 08:56:30|11770.41|11770.41|11770.41|11770.41|11770.41|11770.41|11770.41|11770.41|0
1628672220000|2021-08-11 08:57:00|11773.3|11773.3|11773.3|11773.3|11773.3|11773.3|11773.3|11773.3|0
1628672230000|2021-08-11 08:57:10|11772.82|11772.82|11776.18|11776.18|11776.18|11776.18|11772.82|11772.82|0
1628672240000|2021-08-11 08:57:20|11776.78|11776.78|11776.78|11776.78|11777.96|11777.96|11776.78|11776.78|0
1628672250000|2021-08-11 08:57:30|11778.7|11778.7|11779.19|11779.19|11779.19|11779.19|11778.7|11778.7|0
1628672260000|2021-08-11 08:57:40|11778.7|11778.7|11777.74|11777.74|11778.7|11778.7|11777.74|11777.74|0
1628672310000|2021-08-11 08:58:30|11779.33|11779.33|11779.33|11779.33|11779.33|11779.33|11779.33|11779.33|0
1628672340000|2021-08-11 08:59:00|11777.74|11777.74|11773.12|11773.12|11777.74|11777.74|11773.12|11773.12|0
1628672360000|2021-08-11 08:59:20|11772.64|11772.64|11771.05|11771.05|11772.64|11772.64|11771.05|11771.05|0
1628672370000|2021-08-11 08:59:30|11769.93|11769.93|11770.4|11770.4|11771.52|11771.52|11769.93|11769.93|0
1628672410000|2021-08-11 09:00:10|11769.67|11769.67|11770.15|11770.15|11770.15|11770.15|11769.67|11769.67|0
1628672470000|2021-08-11 09:01:10|11769.67|11769.67|11769.19|11769.19|11769.67|11769.67|11769.19|11769.19|0
1628672610000|2021-08-11 09:03:30|11769.67|11769.67|11769.67|11769.67|11769.67|11769.67|11769.67|11769.67|0
1628672620000|2021-08-11 09:03:40|11768.55|11768.55|11768.55|11768.55|11768.55|11768.55|11768.55|11768.55|0
1628672670000|2021-08-11 09:04:30|11771.24|11771.24|11771.24|11771.24|11771.24|11771.24|11771.24|11771.24|0
1628672700000|2021-08-11 09:05:00|11770.51|11770.51|11770.51|11770.51|11770.51|11770.51|11770.51|11770.51|0
1628672710000|2021-08-11 09:05:10|11773.68|11773.68|11773.68|11773.68|11773.68|11773.68|11773.68|11773.68|0
1628672890000|2021-08-11 09:08:10|11775.26|11775.26|11773.68|11773.68|11775.26|11775.26|11773.68|11773.68|0
1628672950000|2021-08-11 09:09:10|11772.96|11772.96|11773.68|11773.68|11773.68|11773.68|11772.96|11772.96|0
1628673000000|2021-08-11 09:10:00|11774.16|11774.16|11774.16|11774.16|11774.16|11774.16|11774.16|11774.16|0
1628673010000|2021-08-11 09:10:10|11773.43|11773.43|11774.15|11774.15|11774.15|11774.15|11773.43|11773.43|0
1628673030000|2021-08-11 09:10:30|11774.63|11774.63|11774.63|11774.63|11774.63|11774.63|11774.63|11774.63|0
1628673040000|2021-08-11 09:10:40|11775.36|11775.36|11775.36|11775.36|11775.36|11775.36|11775.36|11775.36|0
1628673060000|2021-08-11 09:11:00|11776.79|11776.79|11776.79|11776.79|11776.79|11776.79|11776.79|11776.79|0
1628673110000|2021-08-11 09:11:50|11777.27|11777.27|11777.27|11777.27|11777.27|11777.27|11777.27|11777.27|0
1628673120000|2021-08-11 09:12:00|11776.15|11776.15|11776.15|11776.15|11776.15|11776.15|11776.15|11776.15|0
1628673170000|2021-08-11 09:12:50|11777.74|11777.74|11777.74|11777.74|11777.74|11777.74|11777.74|11777.74|0
1628673310000|2021-08-11 09:15:10|11778.47|11778.47|11778.47|11778.47|11778.47|11778.47|11778.47|11778.47|0
1628673340000|2021-08-11 09:15:40|11780.05|11780.05|11780.53|11780.53|11780.53|11780.53|11780.05|11780.05|0
1628673360000|2021-08-11 09:16:00|11782.12|11782.12|11782.12|11782.12|11782.12|11782.12|11782.12|11782.12|0
1628673370000|2021-08-11 09:16:10|11783.71|11783.71|11782.74|11782.74|11783.71|11783.71|11782.74|11782.74|0
1628673410000|2021-08-11 09:16:50|11781.62|11781.62|11776.86|11776.86|11781.62|11781.62|11776.86|11776.86|0
1628673430000|2021-08-11 09:17:10|11775.28|11775.28|11774.16|11774.16|11775.28|11775.28|11772.57|11772.57|0
1628673490000|2021-08-11 09:18:10|11773.19|11773.19|11773.19|11773.19|11773.19|11773.19|11773.19|11773.19|0
1628673500000|2021-08-11 09:18:20|11772.6|11772.6|11772.6|11772.6|11772.6|11772.6|11772.6|11772.6|0
1628673550000|2021-08-11 09:19:10|11769.43|11769.43|11769.43|11769.43|11769.43|11769.43|11769.43|11769.43|0
1628673600000|2021-08-11 09:20:00|11768.95|11768.95|11768.95|11768.95|11768.95|11768.95|11768.95|11768.95|0
1628673630000|2021-08-11 09:20:30|11768.22|11768.22|11768.81|11768.81|11768.81|11768.81|11768.22|11768.22|0
1628673650000|2021-08-11 09:20:50|11767.69|11767.69|11767.69|11767.69|11767.69|11767.69|11767.69|11767.69|0
1628673690000|2021-08-11 09:21:30|11768.17|11768.17|11768.17|11768.17|11768.17|11768.17|11768.17|11768.17|0
1628673770000|2021-08-11 09:22:50|11769.75|11769.75|11769.75|11769.75|11769.75|11769.75|11769.75|11769.75|0
1628673850000|2021-08-11 09:24:10|11772|11772|11772.96|11772.96|11772.96|11772.96|11772|11772|0
1628673860000|2021-08-11 09:24:20|11772.48|11772.48|11774.06|11774.06|11774.06|11774.06|11772.48|11772.48|0
1628673880000|2021-08-11 09:24:40|11773.58|11773.58|11773.1|11773.1|11773.58|11773.58|11773.1|11773.1|0
1628673900000|2021-08-11 09:25:00|11774.22|11774.22|11774.22|11774.22|11774.22|11774.22|11774.22|11774.22|0
1628673990000|2021-08-11 09:26:30|11775.34|11775.34|11775.34|11775.34|11775.34|11775.34|11775.34|11775.34|0
1628674010000|2021-08-11 09:26:50|11776.93|11776.93|11779.64|11779.64|11779.64|11779.64|11776.93|11776.93|0
1628674030000|2021-08-11 09:27:10|11779.15|11779.15|11778.19|11778.19|11779.15|11779.15|11778.19|11778.19|0
1628674040000|2021-08-11 09:27:20|11779.31|11779.31|11779.31|11779.31|11779.31|11779.31|11779.31|11779.31|0
1628674060000|2021-08-11 09:27:40|11780.43|11780.43|11780.43|11780.43|11780.43|11780.43|11780.43|11780.43|0
1628674090000|2021-08-11 09:28:10|11781.4|11781.4|11781.4|11781.4|11781.4|11781.4|11781.4|11781.4|0
1628674110000|2021-08-11 09:28:30|11780.28|11780.28|11780.28|11780.28|11780.28|11780.28|11780.28|11780.28|0
1628674170000|2021-08-11 09:29:30|11781.24|11781.24|11781.24|11781.24|11781.24|11781.24|11781.24|11781.24|0
1628674190000|2021-08-11 09:29:50|11780.76|11780.76|11780.76|11780.76|11780.76|11780.76|11780.76|11780.76|0
1628674240000|2021-08-11 09:30:40|11782.98|11782.98|11782.98|11782.98|11782.98|11782.98|11782.98|11782.98|0
1628674260000|2021-08-11 09:31:00|11783.46|11783.46|11785.53|11785.53|11785.53|11785.53|11783.46|11783.46|0
1628674280000|2021-08-11 09:31:20|11786.25|11786.25|11786.96|11786.96|11786.96|11786.96|11786.25|11786.25|0
1628674290000|2021-08-11 09:31:30|11790.48|11790.48|11790.48|11790.48|11790.48|11790.48|11790.48|11790.48|0
1628674360000|2021-08-11 09:32:40|11789.99|11789.99|11789.99|11789.99|11789.99|11789.99|11789.99|11789.99|0
1628674390000|2021-08-11 09:33:10|11788.56|11788.56|11787.6|11787.6|11788.56|11788.56|11787.6|11787.6|0
1628674400000|2021-08-11 09:33:20|11787.12|11787.12|11787.12|11787.12|11787.12|11787.12|11787.12|11787.12|0
1628674430000|2021-08-11 09:33:50|11787.83|11787.83|11787.83|11787.83|11787.83|11787.83|11787.83|11787.83|0
1628674470000|2021-08-11 09:34:30|11788.8|11788.8|11788.8|11788.8|11788.8|11788.8|11788.8|11788.8|0
1628674500000|2021-08-11 09:35:00|11789.51|11789.51|11789.51|11789.51|11789.51|11789.51|11789.51|11789.51|0
1628674530000|2021-08-11 09:35:30|11792.68|11792.68|11792.68|11792.68|11792.68|11792.68|11792.68|11792.68|0
1628674540000|2021-08-11 09:35:40|11794.61|11794.61|11794.61|11794.61|11794.61|11794.61|11794.61|11794.61|0
1628674550000|2021-08-11 09:35:50|11796.2|11796.2|11795.72|11795.72|11796.2|11796.2|11795.72|11795.72|0
1628674720000|2021-08-11 09:38:40|11796.68|11796.68|11796.68|11796.68|11796.68|11796.68|11796.68|11796.68|0
1628674730000|2021-08-11 09:38:50|11796.2|11796.2|11791.58|11791.58|11796.2|11796.2|11791.58|11791.58|0
1628674750000|2021-08-11 09:39:10|11788.41|11788.41|11788.41|11788.41|11788.41|11788.41|11788.41|11788.41|0
1628674770000|2021-08-11 09:39:30|11787.29|11787.29|11787.29|11787.29|11787.29|11787.29|11787.29|11787.29|0
1628674800000|2021-08-11 09:40:00|11786.56|11786.56|11785.1|11785.1|11786.56|11786.56|11785.1|11785.1|0
1628674810000|2021-08-11 09:40:10|11785.83|11785.83|11785.83|11785.83|11785.83|11785.83|11785.83|11785.83|0
1628674860000|2021-08-11 09:41:00|11785.11|11785.11|11785.11|11785.11|11785.11|11785.11|11785.11|11785.11|0
1628674870000|2021-08-11 09:41:10|11784.63|11784.63|11783.67|11783.67|11784.63|11784.63|11783.67|11783.67|0
1628674950000|2021-08-11 09:42:30|11784.38|11784.38|11784.38|11784.38|11784.38|11784.38|11784.38|11784.38|0
1628675000000|2021-08-11 09:43:20|11784.86|11784.86|11784.86|11784.86|11784.86|11784.86|11784.86|11784.86|0
1628675010000|2021-08-11 09:43:30|11783.28|11783.28|11784.86|11784.86|11784.86|11784.86|11783.28|11783.28|0
1628675140000|2021-08-11 09:45:40|11786.45|11786.45|11786.45|11786.45|11786.45|11786.45|11786.45|11786.45|0
1628675150000|2021-08-11 09:45:50|11787.41|11787.41|11787.41|11787.41|11787.41|11787.41|11787.41|11787.41|0
1628675170000|2021-08-11 09:46:10|11786.93|11786.93|11786.93|11786.93|11786.93|11786.93|11786.93|11786.93|0
1628675190000|2021-08-11 09:46:30|11786.2|11786.2|11786.93|11786.93|11786.93|11786.93|11786.2|11786.2|0
1628675280000|2021-08-11 09:48:00|11787.41|11787.41|11789.48|11789.48|11789.48|11789.48|11787.41|11787.41|0
1628675360000|2021-08-11 09:49:20|11788.52|11788.52|11788.52|11788.52|11788.52|11788.52|11788.52|11788.52|0
1628675380000|2021-08-11 09:49:40|11787.4|11787.4|11787.4|11787.4|11787.4|11787.4|11787.4|11787.4|0
1628675400000|2021-08-11 09:50:00|11785.95|11785.95|11785.95|11785.95|11785.95|11785.95|11785.95|11785.95|0
1628675420000|2021-08-11 09:50:20|11786.91|11786.91|11786.91|11786.91|11786.91|11786.91|11786.91|11786.91|0
1628675530000|2021-08-11 09:52:10|11788.5|11788.5|11789.23|11789.23|11789.23|11789.23|11788.5|11788.5|0
1628675540000|2021-08-11 09:52:20|11789.71|11789.71|11791.17|11791.17|11791.17|11791.17|11789.71|11789.71|0
1628675550000|2021-08-11 09:52:30|11791.76|11791.76|11794.53|11794.53|11794.53|11794.53|11791.76|11791.76|0
1628675560000|2021-08-11 09:52:40|11795.65|11795.65|11797.89|11797.89|11797.89|11797.89|11795.65|11795.65|0
1628675570000|2021-08-11 09:52:50|11798.62|11798.62|11798.62|11798.62|11798.62|11798.62|11798.62|11798.62|0
1628675580000|2021-08-11 09:53:00|11800.08|11800.08|11800.08|11800.08|11800.08|11800.08|11800.08|11800.08|0
1628675790000|2021-08-11 09:56:30|11800.57|11800.57|11802.15|11802.15|11802.15|11802.15|11800.57|11800.57|0
1628675800000|2021-08-11 09:56:40|11799.91|11799.91|11799.91|11799.91|11799.91|11799.91|11799.91|11799.91|0
1628675830000|2021-08-11 09:57:10|11801.03|11801.03|11799.44|11799.44|11801.03|11801.03|11799.44|11799.44|0
1628675850000|2021-08-11 09:57:30|11798.96|11798.96|11798.48|11798.48|11798.96|11798.96|11798.48|11798.48|0
1628675870000|2021-08-11 09:57:50|11797.52|11797.52|11797.52|11797.52|11797.52|11797.52|11797.52|11797.52|0
1628675900000|2021-08-11 09:58:20|11798|11798|11798|11798|11798|11798|11798|11798|0
1628675910000|2021-08-11 09:58:30|11794.66|11794.66|11794.66|11794.66|11794.66|11794.66|11794.66|11794.66|0
1628675930000|2021-08-11 09:58:50|11791.49|11791.49|11791.01|11791.01|11791.49|11791.49|11791.01|11791.01|0
1628676050000|2021-08-11 10:00:50|11789.9|11789.9|11789.9|11789.9|11789.9|11789.9|11789.9|11789.9|0
1628676180000|2021-08-11 10:03:00|11791.48|11791.48|11791.48|11791.48|11791.48|11791.48|11791.48|11791.48|0
1628676190000|2021-08-11 10:03:10|11794.66|11794.66|11794.66|11794.66|11794.66|11794.66|11794.66|11794.66|0
1628676210000|2021-08-11 10:03:30|11796.24|11796.24|11796.24|11796.24|11796.24|11796.24|11796.24|11796.24|0
1628676220000|2021-08-11 10:03:40|11797.83|11797.83|11797.83|11797.83|11797.83|11797.83|11797.83|11797.83|0
1628676250000|2021-08-11 10:04:10|11797.1|11797.1|11797.1|11797.1|11797.1|11797.1|11797.1|11797.1|0
1628676260000|2021-08-11 10:04:20|11799.32|11799.32|11799.32|11799.32|11799.32|11799.32|11799.32|11799.32|0
1628676370000|2021-08-11 10:06:10|11796.15|11796.15|11794.56|11794.56|11796.15|11796.15|11794.56|11794.56|0
1628676390000|2021-08-11 10:06:30|11792.5|11792.5|11791.05|11791.05|11792.5|11792.5|11791.05|11791.05|0
1628676410000|2021-08-11 10:06:50|11792.63|11792.63|11792.63|11792.63|11792.63|11792.63|11792.63|11792.63|0
1628676490000|2021-08-11 10:08:10|11789.46|11789.46|11789.46|11789.46|11789.46|11789.46|11789.46|11789.46|0
1628676550000|2021-08-11 10:09:10|11787.88|11787.88|11787.88|11787.88|11787.88|11787.88|11787.88|11787.88|0
1628676560000|2021-08-11 10:09:20|11786.76|11786.76|11786.76|11786.76|11786.76|11786.76|11786.76|11786.76|0
1628676580000|2021-08-11 10:09:40|11787.72|11787.72|11787.72|11787.72|11787.72|11787.72|11787.72|11787.72|0
1628676590000|2021-08-11 10:09:50|11788.2|11788.2|11787.72|11787.72|11788.2|11788.2|11787.72|11787.72|0
1628676600000|2021-08-11 10:10:00|11787.24|11787.24|11787.24|11787.24|11787.24|11787.24|11787.24|11787.24|0
1628676610000|2021-08-11 10:10:10|11788.82|11788.82|11788.82|11788.82|11788.82|11788.82|11788.82|11788.82|0
1628676620000|2021-08-11 10:10:20|11787.22|11787.22|11787.22|11787.22|11787.22|11787.22|11787.22|11787.22|0
1628676640000|2021-08-11 10:10:40|11787.95|11787.95|11786.83|11786.83|11787.95|11787.95|11786.83|11786.83|0
1628676660000|2021-08-11 10:11:00|11785.37|11785.37|11785.37|11785.37|11785.37|11785.37|11785.37|11785.37|0
1628676670000|2021-08-11 10:11:10|11784.64|11784.64|11784.64|11784.64|11784.64|11784.64|11784.64|11784.64|0
1628676770000|2021-08-11 10:12:50|11785.37|11785.37|11786.1|11786.1|11786.1|11786.1|11785.37|11785.37|0
1628676780000|2021-08-11 10:13:00|11787.68|11787.68|11789.27|11789.27|11789.27|11789.27|11787.68|11787.68|0
1628676810000|2021-08-11 10:13:30|11789.75|11789.75|11791.34|11791.34|11791.34|11791.34|11789.75|11789.75|0
1628676820000|2021-08-11 10:13:40|11791.82|11791.82|11791.82|11791.82|11791.82|11791.82|11791.82|11791.82|0
1628676890000|2021-08-11 10:14:50|11790.24|11790.24|11790.24|11790.24|11790.24|11790.24|11790.24|11790.24|0
1628676900000|2021-08-11 10:15:00|11789.64|11789.64|11789.64|11789.64|11789.64|11789.64|11789.64|11789.64|0
1628676950000|2021-08-11 10:15:50|11790.36|11790.36|11792.51|11792.51|11792.51|11792.51|11790.36|11790.36|0
1628676960000|2021-08-11 10:16:00|11792.99|11792.99|11793.95|11793.95|11793.95|11793.95|11792.99|11792.99|0
1628676970000|2021-08-11 10:16:10|11792.52|11792.52|11792.52|11792.52|11792.52|11792.52|11792.52|11792.52|0
1628677000000|2021-08-11 10:16:40|11794.11|11794.11|11794.11|11794.11|11794.11|11794.11|11794.11|11794.11|0
1628677020000|2021-08-11 10:17:00|11794.84|11794.84|11794.84|11794.84|11794.84|11794.84|11794.84|11794.84|0
1628677080000|2021-08-11 10:18:00|11794.35|11794.35|11794.35|11794.35|11794.35|11794.35|11794.35|11794.35|0
1628677150000|2021-08-11 10:19:10|11793.23|11793.23|11793.23|11793.23|11793.23|11793.23|11793.23|11793.23|0
1628677210000|2021-08-11 10:20:10|11794.82|11794.82|11794.82|11794.82|11794.82|11794.82|11794.82|11794.82|0
1628677290000|2021-08-11 10:21:30|11793.36|11793.36|11793.36|11793.36|11793.36|11793.36|11793.36|11793.36|0
1628677320000|2021-08-11 10:22:00|11792.64|11792.64|11792.64|11792.64|11792.64|11792.64|11792.64|11792.64|0
1628677340000|2021-08-11 10:22:20|11793.37|11793.37|11793.37|11793.37|11793.37|11793.37|11793.37|11793.37|0
1628677450000|2021-08-11 10:24:10|11794.5|11794.5|11794.5|11794.5|11794.5|11794.5|11794.5|11794.5|0
1628677470000|2021-08-11 10:24:30|11792.91|11792.91|11792.91|11792.91|11792.91|11792.91|11792.91|11792.91|0
1628677520000|2021-08-11 10:25:20|11794.03|11794.03|11794.03|11794.03|11794.03|11794.03|11794.03|11794.03|0
1628677540000|2021-08-11 10:25:40|11795.15|11795.15|11795.15|11795.15|11795.15|11795.15|11795.15|11795.15|0
1628677580000|2021-08-11 10:26:20|11794.67|11794.67|11794.67|11794.67|11794.67|11794.67|11794.67|11794.67|0
1628677650000|2021-08-11 10:27:30|11793.55|11793.55|11794.66|11794.66|11794.66|11794.66|11793.55|11793.55|0
1628677680000|2021-08-11 10:28:00|11795.14|11795.14|11795.14|11795.14|11795.14|11795.14|11795.14|11795.14|0
1628677700000|2021-08-11 10:28:20|11795.86|11795.86|11795.86|11795.86|11795.86|11795.86|11795.86|11795.86|0
1628677710000|2021-08-11 10:28:30|11795.38|11795.38|11795.86|11795.86|11795.86|11795.86|11795.38|11795.38|0
1628677730000|2021-08-11 10:28:50|11794.74|11794.74|11794.74|11794.74|11794.74|11794.74|11794.74|11794.74|0
1628677750000|2021-08-11 10:29:10|11794.01|11794.01|11794.01|11794.01|11794.01|11794.01|11794.01|11794.01|0
1628677770000|2021-08-11 10:29:30|11795.19|11795.19|11795.19|11795.19|11795.19|11795.19|11795.19|11795.19|0
1628677850000|2021-08-11 10:30:50|11794.46|11794.46|11794.46|11794.46|11794.46|11794.46|11794.46|11794.46|0
1628677870000|2021-08-11 10:31:10|11795.05|11795.05|11795.05|11795.05|11795.05|11795.05|11795.05|11795.05|0
1628677950000|2021-08-11 10:32:30|11794.57|11794.57|11794.09|11794.09|11794.57|11794.57|11794.09|11794.09|0
1628677970000|2021-08-11 10:32:50|11793.6|11793.6|11794.09|11794.09|11794.09|11794.09|11793.6|11793.6|0
1628678120000|2021-08-11 10:35:20|11794.57|11794.57|11794.57|11794.57|11794.57|11794.57|11794.57|11794.57|0
1628678160000|2021-08-11 10:36:00|11799.33|11799.33|11799.33|11799.33|11799.33|11799.33|11799.33|11799.33|0
1628678170000|2021-08-11 10:36:10|11798.6|11798.6|11798.6|11798.6|11798.6|11798.6|11798.6|11798.6|0
1628678220000|2021-08-11 10:37:00|11797.49|11797.49|11797.49|11797.49|11797.49|11797.49|11797.49|11797.49|0
1628678240000|2021-08-11 10:37:20|11796.37|11796.37|11796.37|11796.37|11796.37|11796.37|11796.37|11796.37|0
1628678310000|2021-08-11 10:38:30|11797.49|11797.49|11797.49|11797.49|11797.49|11797.49|11797.49|11797.49|0
1628678330000|2021-08-11 10:38:50|11795.9|11795.9|11797.02|11797.02|11797.02|11797.02|11795.9|11795.9|0
1628678340000|2021-08-11 10:39:00|11798.14|11798.14|11798.14|11798.14|11798.14|11798.14|11798.14|11798.14|0
1628678360000|2021-08-11 10:39:20|11797.02|11797.02|11798.14|11798.14|11798.14|11798.14|11797.02|11797.02|0
1628678370000|2021-08-11 10:39:30|11799.26|11799.26|11801.12|11801.12|11801.12|11801.12|11799.26|11799.26|0
1628678380000|2021-08-11 10:39:40|11800.39|11800.39|11800.39|11800.39|11800.39|11800.39|11800.39|11800.39|0
1628678390000|2021-08-11 10:39:50|11799.9|11799.9|11799.17|11799.17|11799.9|11799.9|11799.17|11799.17|0
1628678420000|2021-08-11 10:40:20|11796.93|11796.93|11796.45|11796.45|11796.93|11796.93|11796.45|11796.45|0
1628678440000|2021-08-11 10:40:40|11797.57|11797.57|11797.57|11797.57|11797.57|11797.57|11797.57|11797.57|0
1628678450000|2021-08-11 10:40:50|11796.45|11796.45|11796.45|11796.45|11796.45|11796.45|11796.45|11796.45|0
1628678530000|2021-08-11 10:42:10|11796.93|11796.93|11796.93|11796.93|11796.93|11796.93|11796.93|11796.93|0
1628678540000|2021-08-11 10:42:20|11795.35|11795.35|11793.76|11793.76|11795.35|11795.35|11793.76|11793.76|0
1628678590000|2021-08-11 10:43:10|11792.64|11792.64|11791.52|11791.52|11792.64|11792.64|11791.52|11791.52|0
1628678620000|2021-08-11 10:43:40|11792.64|11792.64|11792.64|11792.64|11792.64|11792.64|11792.64|11792.64|0
1628678640000|2021-08-11 10:44:00|11791.05|11791.05|11791.05|11791.05|11791.05|11791.05|11791.05|11791.05|0
1628678650000|2021-08-11 10:44:10|11791.53|11791.53|11791.53|11791.53|11791.53|11791.53|11791.53|11791.53|0
1628678720000|2021-08-11 10:45:20|11792.66|11792.66|11792.66|11792.66|11792.66|11792.66|11792.66|11792.66|0
1628678750000|2021-08-11 10:45:50|11792.17|11792.17|11791.69|11791.69|11792.17|11792.17|11791.69|11791.69|0
1628678850000|2021-08-11 10:47:30|11792.42|11792.42|11792.42|11792.42|11792.42|11792.42|11792.42|11792.42|0
1628678860000|2021-08-11 10:47:40|11791.69|11791.69|11792.17|11792.17|11792.17|11792.17|11791.69|11791.69|0
1628678910000|2021-08-11 10:48:30|11791.06|11791.06|11791.06|11791.06|11791.06|11791.06|11791.06|11791.06|0
1628678990000|2021-08-11 10:49:50|11791.79|11791.79|11791.79|11791.79|11791.79|11791.79|11791.79|11791.79|0
1628679060000|2021-08-11 10:51:00|11794.96|11794.96|11794.96|11794.96|11794.96|11794.96|11794.96|11794.96|0
1628679090000|2021-08-11 10:51:30|11796.08|11796.08|11796.08|11796.08|11796.08|11796.08|11796.08|11796.08|0
1628679100000|2021-08-11 10:51:40|11794.96|11794.96|11794.96|11794.96|11794.96|11794.96|11794.96|11794.96|0
1628679180000|2021-08-11 10:53:00|11794.23|11794.23|11794.23|11794.23|11794.23|11794.23|11794.23|11794.23|0
1628679190000|2021-08-11 10:53:10|11793.5|11793.5|11793.5|11793.5|11793.5|11793.5|11793.5|11793.5|0
1628679200000|2021-08-11 10:53:20|11792.77|11792.77|11792.77|11792.77|11792.77|11792.77|11792.77|11792.77|0
1628679230000|2021-08-11 10:53:50|11794.22|11794.22|11794.7|11794.7|11794.7|11794.7|11794.22|11794.22|0
1628679250000|2021-08-11 10:54:10|11795.43|11795.43|11796.16|11796.16|11796.16|11796.16|11795.43|11795.43|0
1628679340000|2021-08-11 10:55:40|11797.28|11797.28|11797.28|11797.28|11797.28|11797.28|11797.28|11797.28|0
1628679350000|2021-08-11 10:55:50|11798.01|11798.01|11798.01|11798.01|11798.01|11798.01|11798.01|11798.01|0
1628679360000|2021-08-11 10:56:00|11802.77|11802.77|11803.89|11803.89|11803.89|11803.89|11802.77|11802.77|0
1628679410000|2021-08-11 10:56:50|11804.38|11804.38|11804.38|11804.38|11804.38|11804.38|11804.38|11804.38|0
1628679420000|2021-08-11 10:57:00|11805.5|11805.5|11805.5|11805.5|11805.5|11805.5|11805.5|11805.5|0
1628679480000|2021-08-11 10:58:00|11806.62|11806.62|11806.62|11806.62|11806.62|11806.62|11806.62|11806.62|0
1628679600000|2021-08-11 11:00:00|11805.03|11805.03|11805.03|11805.03|11805.03|11805.03|11805.03|11805.03|0
1628679610000|2021-08-11 11:00:10|11806|11806|11810.75|11810.75|11810.75|11810.75|11806|11806|0
1628679620000|2021-08-11 11:00:20|11811.88|11811.88|11811.88|11811.88|11811.88|11811.88|11811.88|11811.88|0
1628679650000|2021-08-11 11:00:50|11812.59|11812.59|11813.56|11813.56|11813.56|11813.56|11812.59|11812.59|0
1628679690000|2021-08-11 11:01:30|11814.68|11814.68|11814.68|11814.68|11814.68|11814.68|11814.68|11814.68|0
1628679710000|2021-08-11 11:01:50|11815.41|11815.41|11815.41|11815.41|11815.41|11815.41|11815.41|11815.41|0
1628679750000|2021-08-11 11:02:30|11816|11816|11816|11816|11816|11816|11816|11816|0
1628679780000|2021-08-11 11:03:00|11814.88|11814.88|11814.88|11814.88|11814.88|11814.88|11814.88|11814.88|0
1628679790000|2021-08-11 11:03:10|11813.75|11813.75|11813.75|11813.75|11813.75|11813.75|11813.75|11813.75|0
1628679810000|2021-08-11 11:03:30|11811.51|11811.51|11811.51|11811.51|11811.51|11811.51|11811.51|11811.51|0
1628679820000|2021-08-11 11:03:40|11812.63|11812.63|11813.75|11813.75|11813.75|11813.75|11812.63|11812.63|0
1628679850000|2021-08-11 11:04:10|11814.88|11814.88|11816|11816|11816|11816|11814.88|11814.88|0
1628679870000|2021-08-11 11:04:30|11814.88|11814.88|11814.88|11814.88|11814.88|11814.88|11814.88|11814.88|0
1628679950000|2021-08-11 11:05:50|11815.36|11815.36|11815.36|11815.36|11815.36|11815.36|11815.36|11815.36|0
1628679970000|2021-08-11 11:06:10|11812.19|11812.19|11812.19|11812.19|11812.19|11812.19|11812.19|11812.19|0
1628680020000|2021-08-11 11:07:00|11812.67|11812.67|11812.19|11812.19|11812.67|11812.67|11812.19|11812.19|0
1628680040000|2021-08-11 11:07:20|11811.7|11811.7|11811.7|11811.7|11811.7|11811.7|11811.7|11811.7|0
1628680050000|2021-08-11 11:07:30|11808.53|11808.53|11808.53|11808.53|11808.53|11808.53|11808.53|11808.53|0
1628680070000|2021-08-11 11:07:50|11807.41|11807.41|11807.41|11807.41|11807.41|11807.41|11807.41|11807.41|0
1628680080000|2021-08-11 11:08:00|11805.82|11805.82|11805.82|11805.82|11805.82|11805.82|11805.82|11805.82|0
1628680100000|2021-08-11 11:08:20|11804.7|11804.7|11802.77|11802.77|11804.7|11804.7|11802.77|11802.77|0
1628680130000|2021-08-11 11:08:50|11801.65|11801.65|11801.65|11801.65|11801.65|11801.65|11801.65|11801.65|0
1628680140000|2021-08-11 11:09:00|11800.92|11800.92|11800.92|11800.92|11800.92|11800.92|11800.92|11800.92|0
1628680160000|2021-08-11 11:09:20|11801.89|11801.89|11801.89|11801.89|11801.89|11801.89|11801.89|11801.89|0
1628680190000|2021-08-11 11:09:50|11802.37|11802.37|11802.37|11802.37|11802.37|11802.37|11802.37|11802.37|0
1628680200000|2021-08-11 11:10:00|11803.49|11803.49|11803.49|11803.49|11803.49|11803.49|11803.49|11803.49|0
1628680210000|2021-08-11 11:10:10|11804.61|11804.61|11804.61|11804.61|11804.61|11804.61|11804.61|11804.61|0
1628680220000|2021-08-11 11:10:20|11805.73|11805.73|11805.73|11805.73|11805.73|11805.73|11805.73|11805.73|0
1628680270000|2021-08-11 11:11:10|11805.25|11805.25|11805.25|11805.25|11805.25|11805.25|11805.25|11805.25|0
1628680350000|2021-08-11 11:12:30|11804.13|11804.13|11804.13|11804.13|11805.25|11805.25|11804.13|11804.13|0
1628680390000|2021-08-11 11:13:10|11805.72|11805.72|11805.72|11805.72|11805.72|11805.72|11805.72|11805.72|0
1628680410000|2021-08-11 11:13:30|11804.99|11804.99|11804.51|11804.51|11804.99|11804.99|11804.51|11804.51|0
1628680490000|2021-08-11 11:14:50|11806.09|11806.09|11806.09|11806.09|11806.09|11806.09|11806.09|11806.09|0
1628680500000|2021-08-11 11:15:00|11805.36|11805.36|11804.63|11804.63|11805.36|11805.36|11804.63|11804.63|0
1628680510000|2021-08-11 11:15:10|11805.75|11805.75|11805.75|11805.75|11805.75|11805.75|11804.63|11804.63|0
1628680520000|2021-08-11 11:15:20|11804.63|11804.63|11804.63|11804.63|11804.63|11804.63|11804.63|11804.63|0
1628680580000|2021-08-11 11:16:20|11803.51|11803.51|11803.51|11803.51|11803.51|11803.51|11803.51|11803.51|0
1628680610000|2021-08-11 11:16:50|11802.39|11802.39|11802.39|11802.39|11802.39|11802.39|11802.39|11802.39|0
1628680620000|2021-08-11 11:17:00|11803.51|11803.51|11803.51|11803.51|11803.51|11803.51|11803.51|11803.51|0
1628680640000|2021-08-11 11:17:20|11804.63|11804.63|11804.63|11804.63|11804.63|11804.63|11804.63|11804.63|0
1628680650000|2021-08-11 11:17:30|11805.75|11805.75|11806.24|11806.24|11806.24|11806.24|11805.75|11805.75|0
1628680700000|2021-08-11 11:18:20|11807.82|11807.82|11809.41|11809.41|11809.41|11809.41|11807.82|11807.82|0
1628680800000|2021-08-11 11:20:00|11808.68|11808.68|11807.56|11807.56|11808.68|11808.68|11807.56|11807.56|0
1628681050000|2021-08-11 11:24:10|11806.83|11806.83|11806.83|11806.83|11806.83|11806.83|11806.83|11806.83|0
1628681070000|2021-08-11 11:24:30|11805.71|11805.71|11805.71|11805.71|11805.71|11805.71|11805.71|11805.71|0
1628681110000|2021-08-11 11:25:10|11804.58|11804.58|11804.58|11804.58|11804.58|11804.58|11804.58|11804.58|0
1628681140000|2021-08-11 11:25:40|11805.71|11805.71|11805.71|11805.71|11805.71|11805.71|11805.71|11805.71|0
1628681150000|2021-08-11 11:25:50|11804.58|11804.58|11804.58|11804.58|11804.58|11804.58|11804.58|11804.58|0
1628681240000|2021-08-11 11:27:20|11806.83|11806.83|11807.95|11807.95|11807.95|11807.95|11806.83|11806.83|0
1628681260000|2021-08-11 11:27:40|11805.71|11805.71|11805.71|11805.71|11805.71|11805.71|11805.71|11805.71|0
1628681270000|2021-08-11 11:27:50|11804.58|11804.58|11803.46|11803.46|11804.58|11804.58|11803.46|11803.46|0
1628681290000|2021-08-11 11:28:10|11804.58|11804.58|11804.58|11804.58|11804.58|11804.58|11804.58|11804.58|0
1628681300000|2021-08-11 11:28:20|11805.07|11805.07|11805.07|11805.07|11805.07|11805.07|11805.07|11805.07|0
1628681340000|2021-08-11 11:29:00|11805.55|11805.55|11805.55|11805.55|11805.55|11805.55|11805.55|11805.55|0
1628681390000|2021-08-11 11:29:50|11806.28|11806.28|11806.28|11806.28|11806.28|11806.28|11806.28|11806.28|0
1628681400000|2021-08-11 11:30:00|11807.01|11807.01|11808.13|11808.13|11808.13|11808.13|11807.01|11807.01|0
1628681430000|2021-08-11 11:30:30|11807.01|11807.01|11807.01|11807.01|11807.01|11807.01|11807.01|11807.01|0
1628681470000|2021-08-11 11:31:10|11805.42|11805.42|11805.42|11805.42|11805.42|11805.42|11805.42|11805.42|0
1628681480000|2021-08-11 11:31:20|11803.98|11803.98|11803.98|11803.98|11803.98|11803.98|11803.98|11803.98|0
1628681550000|2021-08-11 11:32:30|11806.22|11806.22|11806.22|11806.22|11806.22|11806.22|11806.22|11806.22|0
1628681720000|2021-08-11 11:35:20|11805.1|11805.1|11805.1|11805.1|11805.1|11805.1|11805.1|11805.1|0
1628681740000|2021-08-11 11:35:40|11806.54|11806.54|11806.54|11806.54|11806.54|11806.54|11806.54|11806.54|0
1628681760000|2021-08-11 11:36:00|11809.72|11809.72|11809.72|11809.72|11809.72|11809.72|11809.72|11809.72|0
1628681780000|2021-08-11 11:36:20|11810.84|11810.84|11810.84|11810.84|11810.84|11810.84|11810.84|11810.84|0
1628681810000|2021-08-11 11:36:50|11809.72|11809.72|11809.72|11809.72|11809.72|11809.72|11809.72|11809.72|0
1628681820000|2021-08-11 11:37:00|11809.23|11809.23|11809.23|11809.23|11809.23|11809.23|11809.23|11809.23|0
1628681910000|2021-08-11 11:38:30|11807.65|11807.65|11807.65|11807.65|11807.65|11807.65|11807.65|11807.65|0
1628681950000|2021-08-11 11:39:10|11806.68|11806.68|11806.68|11806.68|11806.68|11806.68|11806.68|11806.68|0
1628682050000|2021-08-11 11:40:50|11803.51|11803.51|11804.63|11804.63|11804.63|11804.63|11803.51|11803.51|0
1628682060000|2021-08-11 11:41:00|11804.07|11804.07|11805.66|11805.66|11805.66|11805.66|11804.07|11804.07|0
1628682180000|2021-08-11 11:43:00|11805.1|11805.1|11805.1|11805.1|11805.1|11805.1|11805.1|11805.1|0
1628682290000|2021-08-11 11:44:50|11806.68|11806.68|11806.68|11806.68|11806.68|11806.68|11806.68|11806.68|0
1628682350000|2021-08-11 11:45:50|11805.56|11805.56|11805.56|11805.56|11805.56|11805.56|11805.56|11805.56|0
1628682360000|2021-08-11 11:46:00|11803.98|11803.98|11803.98|11803.98|11803.98|11803.98|11803.98|11803.98|0
1628682380000|2021-08-11 11:46:20|11803.25|11803.25|11804.83|11804.83|11804.83|11804.83|11803.25|11803.25|0
1628682400000|2021-08-11 11:46:40|11803.71|11803.71|11803.71|11803.71|11803.71|11803.71|11803.71|11803.71|0
1628682470000|2021-08-11 11:47:50|11802.75|11802.75|11802.26|11802.26|11802.75|11802.75|11802.26|11802.26|0
1628682500000|2021-08-11 11:48:20|11801.78|11801.78|11801.78|11801.78|11801.78|11801.78|11801.78|11801.78|0
1628682600000|2021-08-11 11:50:00|11798.61|11798.61|11798.61|11798.61|11798.61|11798.61|11798.61|11798.61|0
1628682610000|2021-08-11 11:50:10|11798.13|11798.13|11798.13|11798.13|11798.13|11798.13|11798.13|11798.13|0
1628682620000|2021-08-11 11:50:20|11797.01|11797.01|11797.01|11797.01|11797.01|11797.01|11797.01|11797.01|0
1628682630000|2021-08-11 11:50:30|11796.04|11796.04|11796.04|11796.04|11796.04|11796.04|11796.04|11796.04|0
1628682660000|2021-08-11 11:51:00|11795.56|11795.56|11795.56|11795.56|11795.56|11795.56|11795.56|11795.56|0
1628682710000|2021-08-11 11:51:50|11796.04|11796.04|11796.04|11796.04|11796.04|11796.04|11796.04|11796.04|0
1628682720000|2021-08-11 11:52:00|11800.8|11800.8|11800.8|11800.8|11800.8|11800.8|11800.8|11800.8|0
1628682760000|2021-08-11 11:52:40|11798.56|11798.56|11798.56|11798.56|11798.56|11798.56|11798.56|11798.56|0
1628682930000|2021-08-11 11:55:30|11799.52|11799.52|11799.52|11799.52|11799.52|11799.52|11799.52|11799.52|0
1628682940000|2021-08-11 11:55:40|11799.04|11799.04|11799.04|11799.04|11799.04|11799.04|11799.04|11799.04|0
1628682950000|2021-08-11 11:55:50|11797.92|11797.92|11797.92|11797.92|11797.92|11797.92|11797.92|11797.92|0
1628683000000|2021-08-11 11:56:40|11799.04|11799.04|11799.04|11799.04|11799.04|11799.04|11799.04|11799.04|0
1628683030000|2021-08-11 11:57:10|11797.45|11797.45|11795.87|11795.87|11797.45|11797.45|11795.87|11795.87|0
1628683080000|2021-08-11 11:58:00|11797.45|11797.45|11797.45|11797.45|11797.45|11797.45|11797.45|11797.45|0
1628683130000|2021-08-11 11:58:50|11795.87|11795.87|11797.45|11797.45|11797.45|11797.45|11795.87|11795.87|0
1628683140000|2021-08-11 11:59:00|11796.97|11796.97|11796.97|11796.97|11796.97|11796.97|11796.97|11796.97|0
1628683170000|2021-08-11 11:59:30|11795.39|11795.39|11795.39|11795.39|11795.39|11795.39|11795.39|11795.39|0
1628683180000|2021-08-11 11:59:40|11794.66|11794.66|11794.66|11794.66|11794.66|11794.66|11794.66|11794.66|0
1628683190000|2021-08-11 11:59:50|11795.39|11795.39|11795.39|11795.39|11795.39|11795.39|11795.39|11795.39|0
1628683210000|2021-08-11 12:00:10|11794.66|11794.66|11794.66|11794.66|11794.66|11794.66|11794.66|11794.66|0
1628683270000|2021-08-11 12:01:10|11796.24|11796.24|11797.45|11797.45|11797.45|11797.45|11796.24|11796.24|0
1628683280000|2021-08-11 12:01:20|11797.94|11797.94|11797.94|11797.94|11797.94|11797.94|11797.94|11797.94|0
1628683360000|2021-08-11 12:02:40|11797.21|11797.21|11794.63|11794.63|11797.21|11797.21|11793.5|11793.5|0
1628683380000|2021-08-11 12:03:00|11793.9|11793.9|11793.9|11793.9|11793.9|11793.9|11793.9|11793.9|0
1628683390000|2021-08-11 12:03:10|11792.31|11792.31|11792.31|11792.31|11792.31|11792.31|11792.31|11792.31|0
1628683580000|2021-08-11 12:06:20|11793.9|11793.9|11794.38|11794.38|11794.38|11794.38|11793.9|11793.9|0
1628683610000|2021-08-11 12:06:50|11795.49|11795.49|11795.49|11795.49|11795.49|11795.49|11795.49|11795.49|0
1628683620000|2021-08-11 12:07:00|11797.08|11797.08|11797.08|11797.08|11797.08|11797.08|11797.08|11797.08|0
1628683700000|2021-08-11 12:08:20|11793.9|11793.9|11793.9|11793.9|11793.9|11793.9|11793.9|11793.9|0
1628683770000|2021-08-11 12:09:30|11794.39|11794.39|11793.42|11793.42|11794.39|11794.39|11793.42|11793.42|0
1628683820000|2021-08-11 12:10:20|11793.9|11793.9|11793.9|11793.9|11793.9|11793.9|11793.9|11793.9|0
1628683840000|2021-08-11 12:10:40|11793.19|11793.19|11793.19|11793.19|11793.19|11793.19|11793.19|11793.19|0
1628683920000|2021-08-11 12:12:00|11793.9|11793.9|11793.9|11793.9|11793.9|11793.9|11793.9|11793.9|0
1628683930000|2021-08-11 12:12:10|11794.39|11794.39|11794.39|11794.39|11794.39|11794.39|11794.39|11794.39|0
1628683940000|2021-08-11 12:12:20|11793.9|11793.9|11793.9|11793.9|11793.9|11793.9|11793.9|11793.9|0
1628684040000|2021-08-11 12:14:00|11792.78|11792.78|11790.08|11790.08|11792.78|11792.78|11790.08|11790.08|0
1628684100000|2021-08-11 12:15:00|11792.22|11792.22|11792.22|11792.22|11792.22|11792.22|11792.22|11792.22|0
1628684110000|2021-08-11 12:15:10|11790.79|11790.79|11790.56|11790.56|11791.27|11791.27|11790.56|11790.56|0
1628684150000|2021-08-11 12:15:50|11789.44|11789.44|11789.44|11789.44|11789.44|11789.44|11789.44|11789.44|0
1628684180000|2021-08-11 12:16:20|11791.02|11791.02|11791.02|11791.02|11791.02|11791.02|11791.02|11791.02|0
1628684200000|2021-08-11 12:16:40|11790.54|11790.54|11791.02|11791.02|11791.02|11791.02|11790.54|11790.54|0
1628684260000|2021-08-11 12:17:40|11791.5|11791.5|11793.09|11793.09|11793.09|11793.09|11791.5|11791.5|0
1628684270000|2021-08-11 12:17:50|11794.68|11794.68|11794.68|11794.68|11794.68|11794.68|11794.68|11794.68|0
1628684320000|2021-08-11 12:18:40|11796.26|11796.26|11796.26|11796.26|11796.26|11796.26|11796.26|11796.26|0
1628684360000|2021-08-11 12:19:20|11797.38|11797.38|11797.38|11797.38|11797.38|11797.38|11797.38|11797.38|0
1628684450000|2021-08-11 12:20:50|11795.8|11795.8|11795.8|11795.8|11795.8|11795.8|11795.8|11795.8|0
1628684460000|2021-08-11 12:21:00|11794.61|11794.61|11794.61|11794.61|11794.61|11794.61|11794.61|11794.61|0
1628684470000|2021-08-11 12:21:10|11795.34|11795.34|11795.34|11795.34|11795.34|11795.34|11795.34|11795.34|0
1628684480000|2021-08-11 12:21:20|11795.83|11795.83|11796.56|11796.56|11796.56|11796.56|11795.83|11795.83|0
1628684490000|2021-08-11 12:21:30|11794.97|11794.97|11794.97|11794.97|11794.97|11794.97|11794.97|11794.97|0
1628684530000|2021-08-11 12:22:10|11794.49|11794.49|11794.49|11794.49|11794.49|11794.49|11794.49|11794.49|0
1628684720000|2021-08-11 12:25:20|11794.01|11794.01|11794.01|11794.01|11794.01|11794.01|11794.01|11794.01|0
1628684740000|2021-08-11 12:25:40|11792.42|11792.42|11792.42|11792.42|11792.42|11792.42|11792.42|11792.42|0
1628684860000|2021-08-11 12:27:40|11793.15|11793.15|11793.15|11793.15|11793.15|11793.15|11793.15|11793.15|0
1628684970000|2021-08-11 12:29:30|11793.88|11793.88|11793.88|11793.88|11793.88|11793.88|11793.88|11793.88|0
1628684990000|2021-08-11 12:29:50|11794.36|11794.36|11802.95|11802.95|11802.95|11802.95|11794.36|11794.36|0
1628685000000|2021-08-11 12:30:00|11804.16|11804.16|11807.95|11807.95|11809.07|11809.07|11804.16|11804.16|0
1628685010000|2021-08-11 12:30:10|11806.37|11806.37|11803.2|11803.2|11806.37|11806.37|11803.2|11803.2|0
1628685020000|2021-08-11 12:30:20|11802.71|11802.71|11802.71|11802.71|11802.71|11802.71|11802.71|11802.71|0
1628685030000|2021-08-11 12:30:30|11801.28|11801.28|11801.28|11801.28|11801.28|11801.28|11801.28|11801.28|0
1628685070000|2021-08-11 12:31:10|11800.8|11800.8|11800.8|11800.8|11800.8|11800.8|11800.8|11800.8|0
1628685080000|2021-08-11 12:31:20|11801.92|11801.92|11801.92|11801.92|11801.92|11801.92|11801.92|11801.92|0
1628685120000|2021-08-11 12:32:00|11802.4|11802.4|11802.4|11802.4|11802.89|11802.89|11802.4|11802.4|0
1628685150000|2021-08-11 12:32:30|11801.28|11801.28|11801.28|11801.28|11801.28|11801.28|11801.28|11801.28|0
1628685160000|2021-08-11 12:32:40|11798.11|11798.11|11795.56|11795.56|11798.11|11798.11|11795.56|11795.56|0
1628685170000|2021-08-11 12:32:50|11796.68|11796.68|11796.68|11796.68|11796.68|11796.68|11796.68|11796.68|0
1628685180000|2021-08-11 12:33:00|11795.56|11795.56|11795.56|11795.56|11795.56|11795.56|11795.56|11795.56|0
1628685190000|2021-08-11 12:33:10|11797.02|11797.02|11797.02|11797.02|11797.02|11797.02|11797.02|11797.02|0
1628685200000|2021-08-11 12:33:20|11796.3|11796.3|11796.3|11796.3|11796.3|11796.3|11796.3|11796.3|0
1628685240000|2021-08-11 12:34:00|11794.72|11794.72|11794.72|11794.72|11794.72|11794.72|11794.72|11794.72|0
1628685300000|2021-08-11 12:35:00|11795.2|11795.2|11798.37|11798.37|11798.37|11798.37|11795.2|11795.2|0
1628685310000|2021-08-11 12:35:10|11796.79|11796.79|11796.79|11796.79|11796.79|11796.79|11796.79|11796.79|0
1628685330000|2021-08-11 12:35:30|11795.2|11795.2|11795.2|11795.2|11795.2|11795.2|11795.2|11795.2|0
1628685370000|2021-08-11 12:36:10|11794.72|11794.72|11794.72|11794.72|11794.72|11794.72|11794.72|11794.72|0
1628685470000|2021-08-11 12:37:50|11797.89|11797.89|11797.89|11797.89|11797.89|11797.89|11797.89|11797.89|0
1628685660000|2021-08-11 12:41:00|11798.37|11798.37|11798.37|11798.37|11798.37|11798.37|11798.37|11798.37|0
1628685790000|2021-08-11 12:43:10|11799.96|11799.96|11803.32|11803.32|11803.32|11803.32|11799.96|11799.96|0
1628685800000|2021-08-11 12:43:20|11803.8|11803.8|11805.25|11805.25|11805.25|11805.25|11803.8|11803.8|0
1628685810000|2021-08-11 12:43:30|11806.21|11806.21|11806.21|11806.21|11806.21|11806.21|11806.21|11806.21|0
1628685820000|2021-08-11 12:43:40|11803.97|11803.97|11805.09|11805.09|11805.09|11805.09|11802.85|11802.85|0
1628685840000|2021-08-11 12:44:00|11805.81|11805.81|11805.81|11805.81|11805.81|11805.81|11805.81|11805.81|0
1628685850000|2021-08-11 12:44:10|11807.39|11807.39|11808.52|11808.52|11809.25|11809.25|11807.39|11807.39|0
1628685860000|2021-08-11 12:44:20|11809|11809|11809|11809|11809|11809|11809|11809|0
1628685870000|2021-08-11 12:44:30|11810.12|11810.12|11810.12|11810.12|11810.12|11810.12|11810.12|11810.12|0
1628685900000|2021-08-11 12:45:00|11814.88|11814.88|11815.59|11815.59|11815.59|11815.59|11814.88|11814.88|0
1628685910000|2021-08-11 12:45:10|11816.08|11816.08|11816.08|11816.08|11816.08|11816.08|11816.08|11816.08|0
1628686060000|2021-08-11 12:47:40|11815.59|11815.59|11811.34|11811.34|11815.59|11815.59|11811.34|11811.34|0
1628686070000|2021-08-11 12:47:50|11812.92|11812.92|11812.92|11812.92|11812.92|11812.92|11812.92|11812.92|0
1628686080000|2021-08-11 12:48:00|11812.19|11812.19|11812.19|11812.19|11812.19|11812.19|11811.46|11811.46|0
1628686120000|2021-08-11 12:48:40|11813.78|11813.78|11813.3|11813.3|11813.78|11813.78|11813.3|11813.3|0
1628686170000|2021-08-11 12:49:30|11814.88|11814.88|11814.88|11814.88|11814.88|11814.88|11814.88|11814.88|0
1628686220000|2021-08-11 12:50:20|11815.85|11815.85|11815.85|11815.85|11815.85|11815.85|11815.85|11815.85|0
1628686270000|2021-08-11 12:51:10|11814.26|11814.26|11814.26|11814.26|11814.26|11814.26|11814.26|11814.26|0
1628686290000|2021-08-11 12:51:30|11813.53|11813.53|11813.53|11813.53|11813.53|11813.53|11813.53|11813.53|0
1628686320000|2021-08-11 12:52:00|11814.26|11814.26|11814.26|11814.26|11814.26|11814.26|11814.26|11814.26|0
1628686360000|2021-08-11 12:52:40|11812.67|11812.67|11812.67|11812.67|11812.67|11812.67|11812.67|11812.67|0
1628686390000|2021-08-11 12:53:10|11811.95|11811.95|11811.95|11811.95|11811.95|11811.95|11811.95|11811.95|0
1628686410000|2021-08-11 12:53:30|11810.36|11810.36|11810.36|11810.36|11810.36|11810.36|11810.36|11810.36|0
1628686440000|2021-08-11 12:54:00|11809.88|11809.88|11809.88|11809.88|11809.88|11809.88|11809.88|11809.88|0
1628686650000|2021-08-11 12:57:30|11808.29|11808.29|11808.29|11808.29|11808.29|11808.29|11808.29|11808.29|0
1628686680000|2021-08-11 12:58:00|11808.77|11808.77|11808.77|11808.77|11808.77|11808.77|11808.77|11808.77|0
1628686720000|2021-08-11 12:58:40|11807.65|11807.65|11807.65|11807.65|11807.65|11807.65|11807.65|11807.65|0
1628686730000|2021-08-11 12:58:50|11806.19|11806.19|11803.88|11803.88|11806.19|11806.19|11803.88|11803.88|0
1628686750000|2021-08-11 12:59:10|11803.4|11803.4|11802.43|11802.43|11803.4|11803.4|11802.43|11802.43|0
1628686790000|2021-08-11 12:59:50|11801.7|11801.7|11801.7|11801.7|11801.7|11801.7|11801.7|11801.7|0
1628686820000|2021-08-11 13:00:20|11800.58|11800.58|11800.58|11800.58|11800.58|11800.58|11800.58|11800.58|0
1628686860000|2021-08-11 13:01:00|11801.31|11801.31|11801.31|11801.31|11801.31|11801.31|11801.31|11801.31|0
1628686900000|2021-08-11 13:01:40|11802.27|11802.27|11802.27|11802.27|11802.27|11802.27|11802.27|11802.27|0
1628687000000|2021-08-11 13:03:20|11803.86|11803.86|11807.17|11807.17|11807.17|11807.17|11803.86|11803.86|0
1628687010000|2021-08-11 13:03:30|11807.65|11807.65|11807.65|11807.65|11807.65|11807.65|11807.65|11807.65|0
1628687060000|2021-08-11 13:04:20|11808.24|11808.24|11808.24|11808.24|11808.24|11808.24|11808.24|11808.24|0
1628687070000|2021-08-11 13:04:30|11809.36|11809.36|11809.36|11809.36|11809.36|11809.36|11809.36|11809.36|0
1628687100000|2021-08-11 13:05:00|11809.85|11809.85|11810.33|11810.33|11811.29|11811.29|11809.85|11809.85|0
1628687180000|2021-08-11 13:06:20|11809.85|11809.85|11809.85|11809.85|11809.85|11809.85|11809.85|11809.85|0
1628687290000|2021-08-11 13:08:10|11811.43|11811.43|11811.43|11811.43|11811.43|11811.43|11811.43|11811.43|0
1628687350000|2021-08-11 13:09:10|11812.16|11812.16|11813.37|11813.37|11813.37|11813.37|11812.16|11812.16|0
1628687370000|2021-08-11 13:09:30|11811.79|11811.79|11811.79|11811.79|11811.79|11811.79|11811.79|11811.79|0
1628687440000|2021-08-11 13:10:40|11811.06|11811.06|11811.06|11811.06|11811.06|11811.06|11811.06|11811.06|0
1628687480000|2021-08-11 13:11:20|11812.64|11812.64|11812.64|11812.64|11812.64|11812.64|11812.64|11812.64|0
1628687500000|2021-08-11 13:11:40|11813.13|11813.13|11813.61|11813.61|11813.61|11813.61|11813.13|11813.13|0
1628687510000|2021-08-11 13:11:50|11812.49|11812.49|11812.49|11812.49|11812.49|11812.49|11812.49|11812.49|0
1628687520000|2021-08-11 13:12:00|11814.07|11814.07|11814.07|11814.07|11814.07|11814.07|11814.07|11814.07|0
1628687530000|2021-08-11 13:12:10|11815.66|11815.66|11815.66|11815.66|11815.66|11815.66|11815.66|11815.66|0
1628687540000|2021-08-11 13:12:20|11816.25|11816.25|11818.43|11818.43|11818.43|11818.43|11816.25|11816.25|0
1628687550000|2021-08-11 13:12:30|11819.16|11819.16|11819.16|11819.16|11819.16|11819.16|11819.16|11819.16|0
1628687560000|2021-08-11 13:12:40|11819.89|11819.89|11821.29|11821.29|11822.47|11822.47|11819.89|11819.89|0
1628687570000|2021-08-11 13:12:50|11822.01|11822.01|11820.43|11820.43|11822.01|11822.01|11820.43|11820.43|0
1628687590000|2021-08-11 13:13:10|11820.91|11820.91|11820.91|11820.91|11820.91|11820.91|11820.91|11820.91|0
1628687680000|2021-08-11 13:14:40|11820.43|11820.43|11820.43|11820.43|11820.43|11820.43|11820.43|11820.43|0
1628687690000|2021-08-11 13:14:50|11818.84|11818.84|11818.84|11818.84|11818.84|11818.84|11818.84|11818.84|0
1628687740000|2021-08-11 13:15:40|11818.11|11818.11|11817.38|11817.38|11818.11|11818.11|11817.38|11817.38|0
1628687750000|2021-08-11 13:15:50|11816.26|11816.26|11814.68|11814.68|11816.26|11816.26|11814.68|11814.68|0
1628687760000|2021-08-11 13:16:00|11815.8|11815.8|11815.8|11815.8|11815.8|11815.8|11815.8|11815.8|0
1628687800000|2021-08-11 13:16:40|11816.92|11816.92|11816.92|11816.92|11816.92|11816.92|11816.92|11816.92|0
1628687810000|2021-08-11 13:16:50|11818.04|11818.04|11819.16|11819.16|11819.16|11819.16|11818.04|11818.04|0
1628687840000|2021-08-11 13:17:20|11818.43|11818.43|11818.43|11818.43|11818.43|11818.43|11818.43|11818.43|0
1628687880000|2021-08-11 13:18:00|11820.02|11820.02|11821.48|11821.48|11821.48|11821.48|11820.02|11820.02|0
1628687890000|2021-08-11 13:18:10|11822.21|11822.21|11822.21|11822.21|11822.21|11822.21|11822.21|11822.21|0
1628687990000|2021-08-11 13:19:50|11822.69|11822.69|11822.69|11822.69|11822.69|11822.69|11822.69|11822.69|0
1628688000000|2021-08-11 13:20:00|11825.86|11825.86|11833.31|11833.31|11833.31|11833.31|11825.86|11825.86|0
1628688010000|2021-08-11 13:20:10|11834.89|11834.89|11836.48|11836.48|11837.21|11837.21|11834.89|11834.89|0
1628688020000|2021-08-11 13:20:20|11834.89|11834.89|11834.89|11834.89|11834.89|11834.89|11834.89|11834.89|0
1628688060000|2021-08-11 13:21:00|11833.77|11833.77|11835.36|11835.36|11835.36|11835.36|11833.77|11833.77|0
1628688080000|2021-08-11 13:21:20|11836.09|11836.09|11836.09|11836.09|11836.09|11836.09|11836.09|11836.09|0
1628688100000|2021-08-11 13:21:40|11837.21|11837.21|11836.48|11836.48|11837.21|11837.21|11836.48|11836.48|0
1628688110000|2021-08-11 13:21:50|11834.24|11834.24|11834.72|11834.72|11834.72|11834.72|11834.24|11834.24|0
1628688130000|2021-08-11 13:22:10|11833.13|11833.13|11833.62|11833.62|11833.62|11833.62|11833.13|11833.13|0
1628688140000|2021-08-11 13:22:20|11833.13|11833.13|11833.13|11833.13|11833.13|11833.13|11833.13|11833.13|0
1628688200000|2021-08-11 13:23:20|11832.65|11832.65|11829.48|11829.48|11832.65|11832.65|11829.48|11829.48|0
1628688230000|2021-08-11 13:23:50|11827.89|11827.89|11827.89|11827.89|11827.89|11827.89|11827.89|11827.89|0
1628688240000|2021-08-11 13:24:00|11827.41|11827.41|11827.41|11827.41|11827.41|11827.41|11827.41|11827.41|0
1628688260000|2021-08-11 13:24:20|11826.68|11826.68|11826.68|11826.68|11826.68|11826.68|11826.68|11826.68|0
1628688270000|2021-08-11 13:24:30|11825.95|11825.95|11825.95|11825.95|11825.95|11825.95|11825.95|11825.95|0
1628688300000|2021-08-11 13:25:00|11825.47|11825.47|11825.47|11825.47|11825.47|11825.47|11825.47|11825.47|0
1628688370000|2021-08-11 13:26:10|11824.74|11824.74|11823.88|11823.88|11825.47|11825.47|11823.88|11823.88|0
1628688380000|2021-08-11 13:26:20|11822.76|11822.76|11822.28|11822.28|11822.76|11822.76|11822.28|11822.28|0
1628688390000|2021-08-11 13:26:30|11823.4|11823.4|11823.4|11823.4|11823.4|11823.4|11823.4|11823.4|0
1628688480000|2021-08-11 13:28:00|11821.95|11821.95|11821.95|11821.95|11821.95|11821.95|11821.95|11821.95|0
1628688540000|2021-08-11 13:29:00|11820.37|11820.37|11818.13|11818.13|11820.37|11820.37|11818.13|11818.13|0
1628688570000|2021-08-11 13:29:30|11819.09|11819.09|11819.09|11819.09|11819.09|11819.09|11819.09|11819.09|0
1628688590000|2021-08-11 13:29:50|11819.82|11819.82|11819.82|11819.82|11819.82|11819.82|11819.82|11819.82|0
1628688600000|2021-08-11 13:30:00|11820.55|11820.55|11822.01|11822.01|11822.01|11822.01|11820.55|11820.55|0
1628688610000|2021-08-11 13:30:10|11821.53|11821.53|11821.04|11821.04|11821.53|11821.53|11821.04|11821.04|0
1628688620000|2021-08-11 13:30:20|11818.82|11818.82|11818.11|11818.11|11818.82|11818.82|11818.11|11818.11|0
1628688630000|2021-08-11 13:30:30|11817.39|11817.39|11817.39|11817.39|11817.39|11817.39|11817.39|11817.39|0
1628688650000|2021-08-11 13:30:50|11816.27|11816.27|11821.04|11821.04|11821.04|11821.04|11816.27|11816.27|0
1628688660000|2021-08-11 13:31:00|11821.53|11821.53|11821.53|11821.53|11821.53|11821.53|11821.53|11821.53|0
1628688670000|2021-08-11 13:31:10|11820.07|11820.07|11820.07|11820.07|11820.07|11820.07|11820.07|11820.07|0
1628688680000|2021-08-11 13:31:20|11820.8|11820.8|11820.8|11820.8|11820.8|11820.8|11820.8|11820.8|0
1628688720000|2021-08-11 13:32:00|11820.21|11820.21|11820.21|11820.21|11820.21|11820.21|11820.21|11820.21|0
1628688730000|2021-08-11 13:32:10|11819.08|11819.08|11819.08|11819.08|11819.08|11819.08|11819.08|11819.08|0
1628688750000|2021-08-11 13:32:30|11817.96|11817.96|11816.05|11816.05|11817.96|11817.96|11816.05|11816.05|0
1628688770000|2021-08-11 13:32:50|11814.46|11814.46|11814.46|11814.46|11814.46|11814.46|11814.46|11814.46|0
1628688780000|2021-08-11 13:33:00|11813.98|11813.98|11813.16|11813.16|11813.98|11813.98|11812.04|11812.04|0
1628688800000|2021-08-11 13:33:20|11812.68|11812.68|11811.23|11811.23|11812.68|11812.68|11811.23|11811.23|0
1628688810000|2021-08-11 13:33:30|11809.65|11809.65|11810.24|11810.24|11810.24|11810.24|11809.65|11809.65|0
1628688830000|2021-08-11 13:33:50|11809.51|11809.51|11809.51|11809.51|11809.51|11809.51|11809.51|11809.51|0
1628688840000|2021-08-11 13:34:00|11807.61|11807.61|11807.61|11807.61|11807.61|11807.61|11807.61|11807.61|0
1628688860000|2021-08-11 13:34:20|11808.58|11808.58|11812.87|11812.87|11812.87|11812.87|11808.58|11808.58|0
1628688920000|2021-08-11 13:35:20|11813.35|11813.35|11813.35|11813.35|11813.35|11813.35|11813.35|11813.35|0
1628688940000|2021-08-11 13:35:40|11813.83|11813.83|11813.83|11813.83|11813.83|11813.83|11813.83|11813.83|0
1628688950000|2021-08-11 13:35:50|11814.32|11814.32|11814.32|11814.32|11814.32|11814.32|11814.32|11814.32|0
1628688980000|2021-08-11 13:36:20|11813.83|11813.83|11813.12|11813.12|11813.83|11813.83|11813.12|11813.12|0
1628688990000|2021-08-11 13:36:30|11813.83|11813.83|11813.83|11813.83|11813.83|11813.83|11813.83|11813.83|0
1628689020000|2021-08-11 13:37:00|11810.66|11810.66|11809.08|11809.08|11810.66|11810.66|11809.08|11809.08|0
1628689030000|2021-08-11 13:37:10|11810.66|11810.66|11809.54|11809.54|11810.66|11810.66|11809.54|11809.54|0
1628689050000|2021-08-11 13:37:30|11810.26|11810.26|11808.67|11808.67|11810.26|11810.26|11808.67|11808.67|0
1628689060000|2021-08-11 13:37:40|11809.79|11809.79|11809.79|11809.79|11809.79|11809.79|11809.79|11809.79|0
1628689100000|2021-08-11 13:38:20|11810.76|11810.76|11810.76|11810.76|11810.76|11810.76|11810.76|11810.76|0
1628689130000|2021-08-11 13:38:50|11809.17|11809.17|11809.17|11809.17|11809.17|11809.17|11809.17|11809.17|0
1628689140000|2021-08-11 13:39:00|11808.45|11808.45|11807.01|11807.01|11808.45|11808.45|11807.01|11807.01|0
1628689210000|2021-08-11 13:40:10|11808.19|11808.19|11808.19|11808.19|11808.19|11808.19|11808.19|11808.19|0
1628689220000|2021-08-11 13:40:20|11809.78|11809.78|11808.67|11808.67|11809.78|11809.78|11808.19|11808.19|0
1628689230000|2021-08-11 13:40:30|11808.08|11808.08|11807.49|11807.49|11808.08|11808.08|11807.49|11807.49|0
1628689260000|2021-08-11 13:41:00|11805.9|11805.9|11805.9|11805.9|11805.9|11805.9|11805.9|11805.9|0
1628689270000|2021-08-11 13:41:10|11804.94|11804.94|11804.94|11804.94|11804.94|11804.94|11804.94|11804.94|0
1628689280000|2021-08-11 13:41:20|11803.35|11803.35|11803.35|11803.35|11803.35|11803.35|11803.35|11803.35|0
1628689290000|2021-08-11 13:41:30|11801.77|11801.77|11801.77|11801.77|11801.77|11801.77|11801.77|11801.77|0
1628689320000|2021-08-11 13:42:00|11800.18|11800.18|11800.18|11800.18|11800.18|11800.18|11800.18|11800.18|0
1628689350000|2021-08-11 13:42:30|11800.91|11800.91|11802.37|11802.37|11802.37|11802.37|11800.91|11800.91|0
1628689370000|2021-08-11 13:42:50|11800.44|11800.44|11800.44|11800.44|11800.44|11800.44|11800.44|11800.44|0
1628689380000|2021-08-11 13:43:00|11799.48|11799.48|11800.92|11800.92|11800.92|11800.92|11799.48|11799.48|0
1628689400000|2021-08-11 13:43:20|11799.81|11799.81|11799.81|11799.81|11799.81|11799.81|11799.81|11799.81|0
1628689420000|2021-08-11 13:43:40|11799.08|11799.08|11798.35|11798.35|11799.08|11799.08|11798.35|11798.35|0
1628689430000|2021-08-11 13:43:50|11797.87|11797.87|11797.87|11797.87|11797.87|11797.87|11797.87|11797.87|0
1628689460000|2021-08-11 13:44:20|11798.46|11798.46|11798.46|11798.46|11798.46|11798.46|11798.46|11798.46|0
1628689480000|2021-08-11 13:44:40|11798.94|11798.94|11798.94|11798.94|11798.94|11798.94|11798.94|11798.94|0
1628689490000|2021-08-11 13:44:50|11799.43|11799.43|11799.43|11799.43|11799.43|11799.43|11799.43|11799.43|0
1628689500000|2021-08-11 13:45:00|11800.16|11800.16|11799.19|11799.19|11800.16|11800.16|11799.19|11799.19|0
1628689510000|2021-08-11 13:45:10|11799.92|11799.92|11800.65|11800.65|11800.65|11800.65|11799.53|11799.53|0
1628689530000|2021-08-11 13:45:30|11797.48|11797.48|11794.21|11794.21|11797.48|11797.48|11794.21|11794.21|0
1628689540000|2021-08-11 13:45:40|11793.5|11793.5|11793.5|11793.5|11793.5|11793.5|11793.5|11793.5|0
1628689590000|2021-08-11 13:46:30|11790.33|11790.33|11789.84|11789.84|11790.33|11790.33|11789.84|11789.84|0
1628689600000|2021-08-11 13:46:40|11790.57|11790.57|11790.57|11790.57|11790.57|11790.57|11790.57|11790.57|0
1628689610000|2021-08-11 13:46:50|11791.3|11791.3|11791.3|11791.3|11791.3|11791.3|11791.3|11791.3|0
1628689620000|2021-08-11 13:47:00|11792.89|11792.89|11791.3|11791.3|11792.89|11792.89|11791.3|11791.3|0
1628689650000|2021-08-11 13:47:30|11791.78|11791.78|11791.78|11791.78|11791.78|11791.78|11791.78|11791.78|0
1628689660000|2021-08-11 13:47:40|11791.07|11791.07|11791.07|11791.07|11791.07|11791.07|11791.07|11791.07|0
1628689670000|2021-08-11 13:47:50|11792.19|11792.19|11792.19|11792.19|11792.19|11792.19|11792.19|11792.19|0
1628689700000|2021-08-11 13:48:20|11792.67|11792.67|11792.67|11792.67|11792.67|11792.67|11792.67|11792.67|0
1628689710000|2021-08-11 13:48:30|11793.86|11793.86|11793.86|11793.86|11793.86|11793.86|11793.86|11793.86|0
1628689730000|2021-08-11 13:48:50|11795.44|11795.44|11795.44|11795.44|11795.44|11795.44|11795.44|11795.44|0
1628689830000|2021-08-11 13:50:30|11796.62|11796.62|11796.62|11796.62|11796.62|11796.62|11796.62|11796.62|0
1628689880000|2021-08-11 13:51:20|11798.21|11798.21|11798.21|11798.21|11798.21|11798.21|11798.21|11798.21|0
1628689890000|2021-08-11 13:51:30|11798.69|11798.69|11797.23|11797.23|11798.69|11798.69|11797.23|11797.23|0
1628689900000|2021-08-11 13:51:40|11797.96|11797.96|11799.42|11799.42|11799.42|11799.42|11797.96|11797.96|0
1628689910000|2021-08-11 13:51:50|11801.01|11801.01|11801.01|11801.01|11801.01|11801.01|11801.01|11801.01|0
1628689930000|2021-08-11 13:52:10|11799.55|11799.55|11799.55|11799.55|11799.55|11799.55|11799.55|11799.55|0
1628689940000|2021-08-11 13:52:20|11802.72|11802.72|11802.72|11802.72|11802.72|11802.72|11802.72|11802.72|0
1628689960000|2021-08-11 13:52:40|11801.6|11801.6|11802.08|11802.08|11802.08|11802.08|11801.6|11801.6|0
1628689970000|2021-08-11 13:52:50|11805.25|11805.25|11803.67|11803.67|11805.25|11805.25|11803.67|11803.67|0
1628689980000|2021-08-11 13:53:00|11805.25|11805.25|11805.25|11805.25|11805.25|11805.25|11805.25|11805.25|0
1628690010000|2021-08-11 13:53:30|11806.84|11806.84|11807.32|11807.32|11807.32|11807.32|11806.84|11806.84|0
1628690040000|2021-08-11 13:54:00|11805.74|11805.74|11805.74|11805.74|11805.74|11805.74|11805.74|11805.74|0
1628690050000|2021-08-11 13:54:10|11802.56|11802.56|11802.56|11802.56|11802.56|11802.56|11802.56|11802.56|0
1628690070000|2021-08-11 13:54:30|11803.69|11803.69|11802.1|11802.1|11803.69|11803.69|11802.1|11802.1|0
1628690090000|2021-08-11 13:54:50|11803.69|11803.69|11806.86|11806.86|11806.86|11806.86|11803.69|11803.69|0
1628690100000|2021-08-11 13:55:00|11807.45|11807.45|11807.93|11807.93|11807.93|11807.93|11807.45|11807.45|0
1628690110000|2021-08-11 13:55:10|11809.05|11809.05|11809.05|11809.05|11809.05|11809.05|11809.05|11809.05|0
1628690130000|2021-08-11 13:55:30|11809.78|11809.78|11811.97|11811.97|11811.97|11811.97|11809.78|11809.78|0
1628690140000|2021-08-11 13:55:40|11812.45|11812.45|11812.45|11812.45|11812.45|11812.45|11812.45|11812.45|0
1628690150000|2021-08-11 13:55:50|11812.94|11812.94|11812.45|11812.45|11812.94|11812.94|11812.45|11812.45|0
1628690160000|2021-08-11 13:56:00|11814.04|11814.04|11814.04|11814.04|11814.04|11814.04|11814.04|11814.04|0
1628690170000|2021-08-11 13:56:10|11815.62|11815.62|11815.62|11815.62|11815.62|11815.62|11815.62|11815.62|0
1628690200000|2021-08-11 13:56:40|11816.11|11816.11|11816.11|11816.11|11816.11|11816.11|11816.11|11816.11|0
1628690230000|2021-08-11 13:57:10|11814.52|11814.52|11814.04|11814.04|11814.52|11814.52|11814.04|11814.04|0
1628690240000|2021-08-11 13:57:20|11815.3|11815.3|11815.3|11815.3|11815.3|11815.3|11815.3|11815.3|0
1628690250000|2021-08-11 13:57:30|11813.72|11813.72|11813.25|11813.25|11814.84|11814.84|11813.25|11813.25|0
1628690320000|2021-08-11 13:58:40|11814.84|11814.84|11818.01|11818.01|11818.01|11818.01|11814.84|11814.84|0
1628690340000|2021-08-11 13:59:00|11818.49|11818.49|11818.49|11818.49|11818.49|11818.49|11818.49|11818.49|0
1628690350000|2021-08-11 13:59:10|11816.91|11816.91|11816.91|11816.91|11816.91|11816.91|11816.91|11816.91|0
1628690370000|2021-08-11 13:59:30|11816.18|11816.18|11815.45|11815.45|11816.18|11816.18|11815.45|11815.45|0
1628690380000|2021-08-11 13:59:40|11816.18|11816.18|11816.18|11816.18|11816.18|11816.18|11816.18|11816.18|0
1628690390000|2021-08-11 13:59:50|11816.91|11816.91|11816.91|11816.91|11816.91|11816.91|11816.91|11816.91|0
1628690410000|2021-08-11 14:00:10|11815.79|11815.79|11815.79|11815.79|11815.79|11815.79|11815.79|11815.79|0
1628690420000|2021-08-11 14:00:20|11815.3|11815.3|11815.3|11815.3|11815.3|11815.3|11815.3|11815.3|0
1628690460000|2021-08-11 14:01:00|11815.79|11815.79|11815.79|11815.79|11815.79|11815.79|11815.79|11815.79|0
1628690470000|2021-08-11 14:01:10|11814.67|11814.67|11814.67|11814.67|11814.67|11814.67|11814.67|11814.67|0
1628690490000|2021-08-11 14:01:30|11815.63|11815.63|11815.63|11815.63|11815.63|11815.63|11815.63|11815.63|0
1628690510000|2021-08-11 14:01:50|11814.9|11814.9|11814.9|11814.9|11814.9|11814.9|11814.9|11814.9|0
1628690550000|2021-08-11 14:02:30|11813.78|11813.78|11813.78|11813.78|11813.78|11813.78|11813.78|11813.78|0
1628690560000|2021-08-11 14:02:40|11814.26|11814.26|11813.78|11813.78|11814.26|11814.26|11813.78|11813.78|0
1628690570000|2021-08-11 14:02:50|11814.26|11814.26|11815.85|11815.85|11815.85|11815.85|11814.26|11814.26|0
1628690590000|2021-08-11 14:03:10|11816.96|11816.96|11821.72|11821.72|11821.72|11821.72|11816.96|11816.96|0
1628690600000|2021-08-11 14:03:20|11823.3|11823.3|11823.3|11823.3|11823.3|11823.3|11823.3|11823.3|0
1628690610000|2021-08-11 14:03:30|11824.27|11824.27|11824.27|11824.27|11824.27|11824.27|11824.27|11824.27|0
1628690620000|2021-08-11 14:03:40|11824.98|11824.98|11823.4|11823.4|11824.98|11824.98|11823.4|11823.4|0
1628690630000|2021-08-11 14:03:50|11822.28|11822.28|11825.46|11825.46|11825.46|11825.46|11822.28|11822.28|0
1628690640000|2021-08-11 14:04:00|11824.73|11824.73|11824.25|11824.25|11824.73|11824.73|11824.25|11824.25|0
1628690690000|2021-08-11 14:04:50|11823.76|11823.76|11820.59|11820.59|11823.76|11823.76|11820.59|11820.59|0
1628690700000|2021-08-11 14:05:00|11821.07|11821.07|11821.07|11821.07|11821.07|11821.07|11821.07|11821.07|0
1628690710000|2021-08-11 14:05:10|11821.56|11821.56|11821.56|11821.56|11821.56|11821.56|11821.56|11821.56|0
1628690740000|2021-08-11 14:05:40|11823.62|11823.62|11823.62|11823.62|11823.62|11823.62|11823.62|11823.62|0
1628690820000|2021-08-11 14:07:00|11823.14|11823.14|11823.14|11823.14|11823.14|11823.14|11823.14|11823.14|0
1628690830000|2021-08-11 14:07:10|11822.02|11822.02|11822.02|11822.02|11822.02|11822.02|11822.02|11822.02|0
1628690870000|2021-08-11 14:07:50|11818.85|11818.85|11817.26|11817.26|11820.43|11820.43|11817.26|11817.26|0
1628690880000|2021-08-11 14:08:00|11816.78|11816.78|11815.66|11815.66|11816.78|11816.78|11815.66|11815.66|0
1628690940000|2021-08-11 14:09:00|11817.9|11817.9|11817.9|11817.9|11817.9|11817.9|11817.9|11817.9|0
1628690950000|2021-08-11 14:09:10|11817.42|11817.42|11817.42|11817.42|11817.42|11817.42|11817.42|11817.42|0
1628691000000|2021-08-11 14:10:00|11819.49|11819.49|11821.07|11821.07|11821.07|11821.07|11819.49|11819.49|0
1628691010000|2021-08-11 14:10:10|11821.56|11821.56|11823.14|11823.14|11823.14|11823.14|11821.56|11821.56|0
1628691060000|2021-08-11 14:11:00|11824.73|11824.73|11825.85|11825.85|11825.85|11825.85|11824.73|11824.73|0
1628691090000|2021-08-11 14:11:30|11826.33|11826.33|11826.33|11826.33|11826.33|11826.33|11826.33|11826.33|0
1628691110000|2021-08-11 14:11:50|11821.09|11821.09|11821.09|11821.09|11821.09|11821.09|11821.09|11821.09|0
1628691120000|2021-08-11 14:12:00|11820.38|11820.38|11819.41|11819.41|11820.38|11820.38|11819.41|11819.41|0
1628691130000|2021-08-11 14:12:10|11818.7|11818.7|11817.11|11817.11|11818.7|11818.7|11817.11|11817.11|0
1628691140000|2021-08-11 14:12:20|11818.7|11818.7|11818.7|11818.7|11818.7|11818.7|11818.7|11818.7|0
1628691210000|2021-08-11 14:13:30|11817.11|11817.11|11817.11|11817.11|11817.11|11817.11|11817.11|11817.11|0
1628691340000|2021-08-11 14:15:40|11818.7|11818.7|11818.7|11818.7|11818.7|11818.7|11818.7|11818.7|0
1628691360000|2021-08-11 14:16:00|11817.11|11817.11|11817.11|11817.11|11817.11|11817.11|11817.11|11817.11|0
1628691370000|2021-08-11 14:16:10|11816.63|11816.63|11815.17|11815.17|11816.63|11816.63|11813.71|11813.71|0
1628691380000|2021-08-11 14:16:20|11815.9|11815.9|11816.63|11816.63|11816.63|11816.63|11815.9|11815.9|0
1628691390000|2021-08-11 14:16:30|11815.9|11815.9|11816.63|11816.63|11816.63|11816.63|11815.9|11815.9|0
1628691410000|2021-08-11 14:16:50|11815.9|11815.9|11815.17|11815.17|11815.9|11815.9|11815.17|11815.17|0
1628691500000|2021-08-11 14:18:20|11812|11812|11812|11812|11812|11812|11812|11812|0
1628691520000|2021-08-11 14:18:40|11811.28|11811.28|11807.14|11807.14|11811.28|11811.28|11807.14|11807.14|0
1628691540000|2021-08-11 14:19:00|11806.66|11806.66|11806.66|11806.66|11806.66|11806.66|11806.66|11806.66|0
1628691580000|2021-08-11 14:19:40|11805.08|11805.08|11804.59|11804.59|11805.08|11805.08|11804.59|11804.59|0
1628691600000|2021-08-11 14:20:00|11803.86|11803.86|11803.86|11803.86|11803.86|11803.86|11803.86|11803.86|0
1628691630000|2021-08-11 14:20:30|11802.75|11802.75|11802.75|11802.75|11802.75|11802.75|11802.75|11802.75|0
1628691640000|2021-08-11 14:20:40|11803.86|11803.86|11803.86|11803.86|11803.86|11803.86|11803.86|11803.86|0
1628691660000|2021-08-11 14:21:00|11805.45|11805.45|11805.45|11805.45|11805.45|11805.45|11805.45|11805.45|0
1628691670000|2021-08-11 14:21:10|11803.86|11803.86|11803.86|11803.86|11803.86|11803.86|11803.86|11803.86|0
1628691690000|2021-08-11 14:21:30|11804.59|11804.59|11804.59|11804.59|11804.59|11804.59|11804.59|11804.59|0
1628691780000|2021-08-11 14:23:00|11803.47|11803.47|11803.47|11803.47|11803.47|11803.47|11803.47|11803.47|0
1628691790000|2021-08-11 14:23:10|11803.95|11803.95|11803.95|11803.95|11803.95|11803.95|11803.95|11803.95|0
1628691810000|2021-08-11 14:23:30|11803.24|11803.24|11803.24|11803.24|11803.24|11803.24|11803.24|11803.24|0
1628691850000|2021-08-11 14:24:10|11803.72|11803.72|11806.91|11806.91|11806.91|11806.91|11803.72|11803.72|0
1628691860000|2021-08-11 14:24:20|11807.39|11807.39|11807.53|11807.53|11808.12|11808.12|11807.39|11807.39|0
1628691890000|2021-08-11 14:24:50|11808.01|11808.01|11808.01|11808.01|11808.01|11808.01|11808.01|11808.01|0
1628691900000|2021-08-11 14:25:00|11808.73|11808.73|11808.25|11808.25|11808.73|11808.73|11808.25|11808.25|0
1628691930000|2021-08-11 14:25:30|11809.71|11809.71|11809.71|11809.71|11809.71|11809.71|11809.71|11809.71|0
1628691940000|2021-08-11 14:25:40|11810.19|11810.19|11810.19|11810.19|11810.19|11810.19|11810.19|11810.19|0
1628691960000|2021-08-11 14:26:00|11811.37|11811.37|11811.96|11811.96|11811.96|11811.96|11811.37|11811.37|0
1628691980000|2021-08-11 14:26:20|11811|11811|11811|11811|11811|11811|11811|11811|0
1628692010000|2021-08-11 14:26:50|11806.86|11806.86|11806.86|11806.86|11806.86|11806.86|11806.86|11806.86|0
1628692100000|2021-08-11 14:28:20|11806.38|11806.38|11806.38|11806.38|11806.38|11806.38|11806.38|11806.38|0
1628692150000|2021-08-11 14:29:10|11807.09|11807.09|11807.09|11807.09|11807.09|11807.09|11807.09|11807.09|0
1628692170000|2021-08-11 14:29:30|11808.06|11808.06|11808.79|11808.79|11808.79|11808.79|11808.06|11808.06|0
1628692240000|2021-08-11 14:30:40|11810.37|11810.37|11810.37|11810.37|11810.37|11810.37|11810.37|11810.37|0
1628692250000|2021-08-11 14:30:50|11811.96|11811.96|11812.55|11812.55|11812.55|11812.55|11811.96|11811.96|0
1628692260000|2021-08-11 14:31:00|11813.67|11813.67|11815.28|11815.28|11815.28|11815.28|11813.67|11813.67|0
1628692270000|2021-08-11 14:31:10|11812.1|11812.1|11813.69|11813.69|11813.69|11813.69|11812.1|11812.1|0
1628692280000|2021-08-11 14:31:20|11815.28|11815.28|11815.28|11815.28|11815.28|11815.28|11815.28|11815.28|0
1628692310000|2021-08-11 14:31:50|11813.03|11813.03|11814.16|11814.16|11814.16|11814.16|11813.03|11813.03|0
1628692320000|2021-08-11 14:32:00|11811.91|11811.91|11811.91|11811.91|11812.4|11812.4|11811.91|11811.91|0
1628692350000|2021-08-11 14:32:30|11812.64|11812.64|11812.64|11812.64|11812.64|11812.64|11812.64|11812.64|0
1628692390000|2021-08-11 14:33:10|11811.91|11811.91|11811.18|11811.18|11811.91|11811.91|11811.18|11811.18|0
1628692410000|2021-08-11 14:33:30|11812.77|11812.77|11812.77|11812.77|11812.77|11812.77|11812.77|11812.77|0
1628692420000|2021-08-11 14:33:40|11813.89|11813.89|11813.89|11813.89|11813.89|11813.89|11813.89|11813.89|0
1628692440000|2021-08-11 14:34:00|11818.65|11818.65|11818.65|11818.65|11818.65|11818.65|11818.65|11818.65|0
1628692450000|2021-08-11 14:34:10|11819.13|11819.13|11819.13|11819.13|11819.13|11819.13|11819.13|11819.13|0
1628692460000|2021-08-11 14:34:20|11820.72|11820.72|11821.2|11821.2|11821.2|11821.2|11820.72|11820.72|0
1628692480000|2021-08-11 14:34:40|11820.23|11820.23|11820.23|11820.23|11820.23|11820.23|11820.23|11820.23|0
1628692490000|2021-08-11 14:34:50|11818.65|11818.65|11817.19|11817.19|11818.65|11818.65|11816.46|11816.46|0
1628692510000|2021-08-11 14:35:10|11816.46|11816.46|11815.34|11815.34|11816.46|11816.46|11815.34|11815.34|0
1628692600000|2021-08-11 14:36:40|11814.86|11814.86|11814.86|11814.86|11814.86|11814.86|11814.86|11814.86|0
1628692620000|2021-08-11 14:37:00|11815.59|11815.59|11815.59|11815.59|11815.59|11815.59|11815.59|11815.59|0
1628692630000|2021-08-11 14:37:10|11817.17|11817.17|11817.17|11817.17|11817.17|11817.17|11817.17|11817.17|0
1628692680000|2021-08-11 14:38:00|11816.69|11816.69|11816.21|11816.21|11816.69|11816.69|11816.21|11816.21|0
1628692720000|2021-08-11 14:38:40|11815.62|11815.62|11815.62|11815.62|11815.62|11815.62|11815.62|11815.62|0
1628692740000|2021-08-11 14:39:00|11816.1|11816.1|11816.1|11816.1|11816.1|11816.1|11816.1|11816.1|0
1628692790000|2021-08-11 14:39:50|11815.37|11815.37|11815.37|11815.37|11815.37|11815.37|11815.37|11815.37|0
1628692800000|2021-08-11 14:40:00|11815.96|11815.96|11815.96|11815.96|11815.96|11815.96|11815.96|11815.96|0
1628692810000|2021-08-11 14:40:10|11816.44|11816.44|11816.44|11816.44|11816.44|11816.44|11816.44|11816.44|0
1628692860000|2021-08-11 14:41:00|11815.85|11815.85|11815.85|11815.85|11815.85|11815.85|11815.85|11815.85|0
1628692900000|2021-08-11 14:41:40|11816.33|11816.33|11816.33|11816.33|11816.33|11816.33|11816.33|11816.33|0
1628692910000|2021-08-11 14:41:50|11817.06|11817.06|11817.06|11817.06|11817.06|11817.06|11817.06|11817.06|0
1628692920000|2021-08-11 14:42:00|11818.65|11818.65|11817.54|11817.54|11818.65|11818.65|11817.06|11817.06|0
1628692960000|2021-08-11 14:42:40|11818.02|11818.02|11817.54|11817.54|11818.02|11818.02|11817.54|11817.54|0
1628692970000|2021-08-11 14:42:50|11815.95|11815.95|11815.95|11815.95|11815.95|11815.95|11815.95|11815.95|0
1628693030000|2021-08-11 14:43:50|11814.83|11814.83|11814.83|11814.83|11814.83|11814.83|11814.83|11814.83|0
1628693080000|2021-08-11 14:44:40|11817.07|11817.07|11817.07|11817.07|11817.07|11817.07|11817.07|11817.07|0
1628693100000|2021-08-11 14:45:00|11815.49|11815.49|11814.52|11814.52|11815.49|11815.49|11812.94|11812.94|0
1628693170000|2021-08-11 14:46:10|11816.11|11816.11|11817.69|11817.69|11817.69|11817.69|11816.11|11816.11|0
1628693190000|2021-08-11 14:46:30|11816.98|11816.98|11816.98|11816.98|11816.98|11816.98|11816.98|11816.98|0
1628693220000|2021-08-11 14:47:00|11817.46|11817.46|11819.53|11819.53|11819.53|11819.53|11817.46|11817.46|0
1628693230000|2021-08-11 14:47:10|11820.24|11820.24|11822.31|11822.31|11822.31|11822.31|11820.24|11820.24|0
1628693240000|2021-08-11 14:47:20|11820.73|11820.73|11819.46|11819.46|11820.73|11820.73|11819.46|11819.46|0
1628693260000|2021-08-11 14:47:40|11819.94|11819.94|11819.94|11819.94|11819.94|11819.94|11819.94|11819.94|0
1628693300000|2021-08-11 14:48:20|11821.53|11821.53|11821.53|11821.53|11821.53|11821.53|11821.53|11821.53|0
1628693380000|2021-08-11 14:49:40|11822.01|11822.01|11822.49|11822.49|11822.49|11822.49|11822.01|11822.01|0
1628693410000|2021-08-11 14:50:10|11822.01|11822.01|11820.43|11820.43|11822.01|11822.01|11819.94|11819.94|0
1628693480000|2021-08-11 14:51:20|11822.01|11822.01|11822.6|11822.6|11822.6|11822.6|11822.01|11822.01|0
1628693490000|2021-08-11 14:51:30|11822.01|11822.01|11823.6|11823.6|11823.6|11823.6|11822.01|11822.01|0
1628693520000|2021-08-11 14:52:00|11825.18|11825.18|11825.18|11825.18|11825.18|11825.18|11825.18|11825.18|0
1628693530000|2021-08-11 14:52:10|11823.6|11823.6|11823.6|11823.6|11823.6|11823.6|11823.6|11823.6|0
1628693540000|2021-08-11 14:52:20|11824.19|11824.19|11824.67|11824.67|11824.67|11824.67|11824.19|11824.19|0
1628693570000|2021-08-11 14:52:50|11824.19|11824.19|11824.19|11824.19|11824.19|11824.19|11824.19|11824.19|0
1628693580000|2021-08-11 14:53:00|11824.67|11824.67|11824.67|11824.67|11824.67|11824.67|11824.67|11824.67|0
1628693630000|2021-08-11 14:53:50|11823.94|11823.94|11823.94|11823.94|11823.94|11823.94|11823.94|11823.94|0
1628693660000|2021-08-11 14:54:20|11822.36|11822.36|11820.77|11820.77|11822.36|11822.36|11820.77|11820.77|0
1628693700000|2021-08-11 14:55:00|11821.25|11821.25|11820.77|11820.77|11821.25|11821.25|11820.77|11820.77|0
1628693710000|2021-08-11 14:55:10|11822.22|11822.22|11822.22|11822.22|11822.22|11822.22|11822.22|11822.22|0
1628693720000|2021-08-11 14:55:20|11821.58|11821.58|11822.77|11822.77|11823.48|11823.48|11821.58|11821.58|0
1628693740000|2021-08-11 14:55:40|11822.28|11822.28|11822.28|11822.28|11822.28|11822.28|11822.28|11822.28|0
1628693760000|2021-08-11 14:56:00|11823.01|11823.01|11823.74|11823.74|11823.74|11823.74|11823.01|11823.01|0
1628693770000|2021-08-11 14:56:10|11825.33|11825.33|11825.33|11825.33|11825.33|11825.33|11825.33|11825.33|0
1628693860000|2021-08-11 14:57:40|11823.74|11823.74|11823.74|11823.74|11823.74|11823.74|11823.74|11823.74|0
1628693890000|2021-08-11 14:58:10|11825.33|11825.33|11825.33|11825.33|11825.33|11825.33|11825.33|11825.33|0
1628693930000|2021-08-11 14:58:50|11824.85|11824.85|11824.85|11824.85|11824.85|11824.85|11824.85|11824.85|0
1628693950000|2021-08-11 14:59:10|11821.68|11821.68|11821.68|11821.68|11821.68|11821.68|11821.68|11821.68|0
1628693960000|2021-08-11 14:59:20|11820.55|11820.55|11820.55|11820.55|11820.55|11820.55|11820.55|11820.55|0
1628693990000|2021-08-11 14:59:50|11819.92|11819.92|11819.92|11819.92|11819.92|11819.92|11819.92|11819.92|0
1628694000000|2021-08-11 15:00:00|11819.44|11819.44|11819.26|11819.26|11820.7|11820.7|11819.26|11819.26|0
1628694010000|2021-08-11 15:00:10|11820.38|11820.38|11821.01|11821.01|11821.01|11821.01|11820.38|11820.38|0
1628694050000|2021-08-11 15:00:50|11821.64|11821.64|11821.64|11821.64|11821.64|11821.64|11821.64|11821.64|0
1628694060000|2021-08-11 15:01:00|11822.13|11822.13|11823.87|11823.87|11823.87|11823.87|11822.13|11822.13|0
1628694070000|2021-08-11 15:01:10|11825.46|11825.46|11825.46|11825.46|11825.46|11825.46|11825.46|11825.46|0
1628694150000|2021-08-11 15:02:30|11823.87|11823.87|11823.87|11823.87|11823.87|11823.87|11823.87|11823.87|0
1628694160000|2021-08-11 15:02:40|11822.91|11822.91|11822.91|11822.91|11822.91|11822.91|11822.91|11822.91|0
1628694180000|2021-08-11 15:03:00|11822.43|11822.43|11822.43|11822.43|11822.43|11822.43|11822.43|11822.43|0
1628694280000|2021-08-11 15:04:40|11820.84|11820.84|11819.26|11819.26|11820.84|11820.84|11819.26|11819.26|0
1628694290000|2021-08-11 15:04:50|11820.38|11820.38|11819.66|11819.66|11820.38|11820.38|11819.66|11819.66|0
1628694300000|2021-08-11 15:05:00|11818.93|11818.93|11819.66|11819.66|11819.66|11819.66|11818.93|11818.93|0
1628694310000|2021-08-11 15:05:10|11820.14|11820.14|11820.14|11820.14|11820.14|11820.14|11820.14|11820.14|0
1628694330000|2021-08-11 15:05:30|11819.41|11819.41|11818.82|11818.82|11819.41|11819.41|11818.82|11818.82|0
1628694350000|2021-08-11 15:05:50|11820.41|11820.41|11820.41|11820.41|11820.41|11820.41|11820.41|11820.41|0
1628694370000|2021-08-11 15:06:10|11819.14|11819.14|11819.14|11819.14|11819.14|11819.14|11819.14|11819.14|0
1628694380000|2021-08-11 15:06:20|11818.41|11818.41|11819.6|11819.6|11819.6|11819.6|11818.41|11818.41|0
1628694430000|2021-08-11 15:07:10|11818.87|11818.87|11818.87|11818.87|11818.87|11818.87|11818.87|11818.87|0
1628694470000|2021-08-11 15:07:50|11816.62|11816.62|11816.62|11816.62|11816.62|11816.62|11816.62|11816.62|0
1628694480000|2021-08-11 15:08:00|11817.22|11817.22|11817.22|11817.22|11817.22|11817.22|11817.22|11817.22|0
1628694490000|2021-08-11 15:08:10|11818.8|11818.8|11818.8|11818.8|11818.8|11818.8|11818.8|11818.8|0
1628694510000|2021-08-11 15:08:30|11818.09|11818.09|11818.09|11818.09|11818.09|11818.09|11818.09|11818.09|0
1628694520000|2021-08-11 15:08:40|11819.05|11819.05|11819.53|11819.53|11819.53|11819.53|11819.05|11819.05|0
1628694530000|2021-08-11 15:08:50|11819.05|11819.05|11819.05|11819.05|11819.05|11819.05|11819.05|11819.05|0
1628694540000|2021-08-11 15:09:00|11818.57|11818.57|11818.09|11818.09|11818.57|11818.57|11818.09|11818.09|0
1628694570000|2021-08-11 15:09:30|11817.36|11817.36|11817.36|11817.36|11817.36|11817.36|11817.36|11817.36|0
1628694580000|2021-08-11 15:09:40|11816.09|11816.09|11816.09|11816.09|11816.09|11816.09|11816.09|11816.09|0
1628694590000|2021-08-11 15:09:50|11815.36|11815.36|11815.36|11815.36|11815.36|11815.36|11815.36|11815.36|0
1628694700000|2021-08-11 15:11:40|11815.99|11815.99|11815.99|11815.99|11815.99|11815.99|11815.99|11815.99|0
1628694710000|2021-08-11 15:11:50|11816.48|11816.48|11815.29|11815.29|11816.48|11816.48|11815.29|11815.29|0
1628694720000|2021-08-11 15:12:00|11814.66|11814.66|11814.66|11814.66|11814.66|11814.66|11814.66|11814.66|0
1628694730000|2021-08-11 15:12:10|11813.95|11813.95|11813.95|11813.95|11813.95|11813.95|11813.95|11813.95|0
1628694760000|2021-08-11 15:12:40|11813.31|11813.31|11813.31|11813.31|11813.31|11813.31|11813.31|11813.31|0
1628694820000|2021-08-11 15:13:40|11812.83|11812.83|11812.83|11812.83|11812.83|11812.83|11812.83|11812.83|0
1628694850000|2021-08-11 15:14:10|11811.25|11811.25|11811.25|11811.25|11811.25|11811.25|11811.25|11811.25|0
1628694860000|2021-08-11 15:14:20|11811.97|11811.97|11811.97|11811.97|11811.97|11811.97|11811.97|11811.97|0
1628694880000|2021-08-11 15:14:40|11810.39|11810.39|11810.39|11810.39|11810.39|11810.39|11810.39|11810.39|0
1628694900000|2021-08-11 15:15:00|11811.97|11811.97|11811.25|11811.25|11811.97|11811.97|11811.25|11811.25|0
1628694910000|2021-08-11 15:15:10|11812.37|11812.37|11812.37|11812.37|11812.37|11812.37|11812.37|11812.37|0
1628694920000|2021-08-11 15:15:20|11811.64|11811.64|11810.53|11810.53|11811.64|11811.64|11810.53|11810.53|0
1628694940000|2021-08-11 15:15:40|11809.8|11809.8|11809.8|11809.8|11809.8|11809.8|11809.8|11809.8|0
1628694950000|2021-08-11 15:15:50|11811.38|11811.38|11811.38|11811.38|11811.38|11811.38|11811.38|11811.38|0
1628694960000|2021-08-11 15:16:00|11812.49|11812.49|11812.49|11812.49|11812.49|11812.49|11812.49|11812.49|0
1628694980000|2021-08-11 15:16:20|11812.98|11812.98|11812.98|11812.98|11812.98|11812.98|11812.98|11812.98|0
1628694990000|2021-08-11 15:16:30|11814.42|11814.42|11814.42|11814.42|11814.42|11814.42|11814.42|11814.42|0
1628695010000|2021-08-11 15:16:50|11817.78|11817.78|11818.26|11818.26|11818.26|11818.26|11817.78|11817.78|0
1628695020000|2021-08-11 15:17:00|11818.86|11818.86|11818.86|11818.86|11818.86|11818.86|11818.86|11818.86|0
1628695040000|2021-08-11 15:17:20|11820.32|11820.32|11820.32|11820.32|11820.32|11820.32|11820.32|11820.32|0
1628695050000|2021-08-11 15:17:30|11821.03|11821.03|11822.87|11822.87|11822.87|11822.87|11821.03|11821.03|0
1628695060000|2021-08-11 15:17:40|11822.15|11822.15|11821.42|11821.42|11822.15|11822.15|11821.42|11821.42|0
1628695130000|2021-08-11 15:18:50|11820.83|11820.83|11820.83|11820.83|11820.83|11820.83|11820.83|11820.83|0
1628695140000|2021-08-11 15:19:00|11821.8|11821.8|11821.8|11821.8|11821.8|11821.8|11821.8|11821.8|0
1628695160000|2021-08-11 15:19:20|11820.21|11820.21|11820.21|11820.21|11820.21|11820.21|11820.21|11820.21|0
1628695170000|2021-08-11 15:19:30|11819.09|11819.09|11819.09|11819.09|11819.09|11819.09|11819.09|11819.09|0
1628695200000|2021-08-11 15:20:00|11819.82|11819.82|11818.71|11818.71|11819.82|11819.82|11818.71|11818.71|0
1628695210000|2021-08-11 15:20:10|11819.67|11819.67|11822.08|11822.08|11822.08|11822.08|11819.67|11819.67|0
1628695220000|2021-08-11 15:20:20|11821.6|11821.6|11822.08|11822.08|11822.08|11822.08|11821.6|11821.6|0
1628695230000|2021-08-11 15:20:30|11824.3|11824.3|11823.57|11823.57|11824.3|11824.3|11823.57|11823.57|0
1628695250000|2021-08-11 15:20:50|11824.7|11824.7|11824.7|11824.7|11824.7|11824.7|11824.7|11824.7|0
1628695260000|2021-08-11 15:21:00|11826.28|11826.28|11826.28|11826.28|11826.28|11826.28|11826.28|11826.28|0
1628695300000|2021-08-11 15:21:40|11825.65|11825.65|11825.65|11825.65|11825.65|11825.65|11825.65|11825.65|0
1628695380000|2021-08-11 15:23:00|11824.06|11824.06|11824.06|11824.06|11824.06|11824.06|11824.06|11824.06|0
1628695450000|2021-08-11 15:24:10|11825.65|11825.65|11825.65|11825.65|11825.65|11825.65|11825.65|11825.65|0
1628695470000|2021-08-11 15:24:30|11827.1|11827.1|11827.58|11827.58|11828.06|11828.06|11827.1|11827.1|0
1628695490000|2021-08-11 15:24:50|11826.46|11826.46|11826.46|11826.46|11826.46|11826.46|11826.46|11826.46|0
1628695500000|2021-08-11 15:25:00|11824.87|11824.87|11824.87|11824.87|11824.87|11824.87|11824.87|11824.87|0
1628695510000|2021-08-11 15:25:10|11824.14|11824.14|11826.38|11826.38|11826.38|11826.38|11824.14|11824.14|0
1628695520000|2021-08-11 15:25:20|11827.1|11827.1|11827.1|11827.1|11827.1|11827.1|11827.1|11827.1|0
1628695540000|2021-08-11 15:25:40|11826.14|11826.14|11825.65|11825.65|11826.14|11826.14|11825.65|11825.65|0
1628695580000|2021-08-11 15:26:20|11827.24|11827.24|11827.97|11827.97|11828.7|11828.7|11827.24|11827.24|0
1628695590000|2021-08-11 15:26:30|11826.85|11826.85|11826.85|11826.85|11826.85|11826.85|11826.85|11826.85|0
1628695600000|2021-08-11 15:26:40|11828.43|11828.43|11827.7|11827.7|11829.16|11829.16|11827.7|11827.7|0
1628695610000|2021-08-11 15:26:50|11828.43|11828.43|11828.92|11828.92|11828.92|11828.92|11828.43|11828.43|0
1628695630000|2021-08-11 15:27:10|11827.33|11827.33|11824.16|11824.16|11827.33|11827.33|11824.16|11824.16|0
1628695640000|2021-08-11 15:27:20|11822.57|11822.57|11824.16|11824.16|11824.16|11824.16|11820.99|11820.99|0
1628695650000|2021-08-11 15:27:30|11824.64|11824.64|11824.64|11824.64|11824.64|11824.64|11824.64|11824.64|0
1628695660000|2021-08-11 15:27:40|11823.68|11823.68|11823.68|11823.68|11823.68|11823.68|11823.68|11823.68|0
1628695670000|2021-08-11 15:27:50|11825.26|11825.26|11825.26|11825.26|11825.26|11825.26|11825.26|11825.26|0
1628695690000|2021-08-11 15:28:10|11825.74|11825.74|11824.89|11824.89|11825.74|11825.74|11824.16|11824.16|0
1628695710000|2021-08-11 15:28:30|11826.47|11826.47|11826.47|11826.47|11826.47|11826.47|11826.47|11826.47|0
1628695720000|2021-08-11 15:28:40|11824.89|11824.89|11826.47|11826.47|11826.47|11826.47|11824.89|11824.89|0
1628695730000|2021-08-11 15:28:50|11825.99|11825.99|11825.51|11825.51|11826.47|11826.47|11825.51|11825.51|0
1628695760000|2021-08-11 15:29:20|11826.62|11826.62|11825.16|11825.16|11826.62|11826.62|11825.16|11825.16|0
1628695770000|2021-08-11 15:29:30|11824.2|11824.2|11821.89|11821.89|11824.2|11824.2|11821.89|11821.89|0
1628695780000|2021-08-11 15:29:40|11820.77|11820.77|11821.89|11821.89|11821.89|11821.89|11820.77|11820.77|0
1628695790000|2021-08-11 15:29:50|11822.62|11822.62|11819.46|11819.46|11824.26|11824.26|11819.46|11819.46|0
1628752500000|2021-08-12 07:15:00|11870.46|11870.46|11869.34|11869.34|11870.46|11870.46|11869.34|11869.34|0
1628752530000|2021-08-12 07:15:30|11872.51|11872.51|11872.51|11872.51|11872.51|11872.51|11872.51|11872.51|0
1628752580000|2021-08-12 07:16:20|11873.47|11873.47|11873.96|11873.96|11873.96|11873.96|11873.47|11873.47|0
1628752670000|2021-08-12 07:17:50|11880.3|11880.3|11881.89|11881.89|11881.89|11881.89|11878.71|11878.71|0
1628752720000|2021-08-12 07:18:40|11878.71|11878.71|11878.71|11878.71|11878.71|11878.71|11878.71|11878.71|0
1628752730000|2021-08-12 07:18:50|11879.68|11879.68|11879.68|11879.68|11879.68|11879.68|11879.68|11879.68|0
1628752740000|2021-08-12 07:19:00|11884.44|11884.44|11884.92|11884.92|11886.02|11886.02|11884.44|11884.44|0
1628752750000|2021-08-12 07:19:10|11884.44|11884.44|11884.44|11884.44|11884.44|11884.44|11884.44|11884.44|0
1628752760000|2021-08-12 07:19:20|11882.19|11882.19|11881.71|11881.71|11882.19|11882.19|11881.71|11881.71|0
1628752800000|2021-08-12 07:20:00|11882.19|11882.19|11882.19|11882.19|11883.31|11883.31|11882.19|11882.19|0
1628752820000|2021-08-12 07:20:20|11879.02|11879.02|11879.02|11879.02|11879.02|11879.02|11877.44|11877.44|0
1628752830000|2021-08-12 07:20:30|11876.1|11876.1|11876.1|11876.1|11876.1|11876.1|11876.1|11876.1|0
1628752840000|2021-08-12 07:20:40|11875.62|11875.62|11872.45|11872.45|11875.62|11875.62|11872.45|11872.45|0
1628752870000|2021-08-12 07:21:10|11869.28|11869.28|11864.87|11864.87|11870.86|11870.86|11864.87|11864.87|0
1628752880000|2021-08-12 07:21:20|11865.35|11865.35|11865.84|11865.84|11865.84|11865.84|11865.35|11865.35|0
1628752910000|2021-08-12 07:21:50|11864.25|11864.25|11864.25|11864.25|11864.25|11864.25|11864.25|11864.25|0
1628752920000|2021-08-12 07:22:00|11864.97|11864.97|11864.97|11864.97|11864.97|11864.97|11864.97|11864.97|0
1628752980000|2021-08-12 07:23:00|11871.65|11871.65|11873.57|11873.57|11873.57|11873.57|11871.65|11871.65|0
1628753010000|2021-08-12 07:23:30|11874.69|11874.69|11876.27|11876.27|11876.27|11876.27|11874.69|11874.69|0
1628753050000|2021-08-12 07:24:10|11871.52|11871.52|11871.52|11871.52|11871.52|11871.52|11871.52|11871.52|0
1628753090000|2021-08-12 07:24:50|11872.98|11872.98|11872.98|11872.98|11872.98|11872.98|11872.98|11872.98|0
1628753130000|2021-08-12 07:25:30|11873.46|11873.46|11873.46|11873.46|11873.46|11873.46|11873.46|11873.46|0
1628753160000|2021-08-12 07:26:00|11872.73|11872.73|11867.97|11867.97|11872.73|11872.73|11867.97|11867.97|0
1628753170000|2021-08-12 07:26:10|11872.73|11872.73|11872.73|11872.73|11872.73|11872.73|11872.73|11872.73|0
1628753190000|2021-08-12 07:26:30|11872.25|11872.25|11869.07|11869.07|11872.25|11872.25|11869.07|11869.07|0
1628753210000|2021-08-12 07:26:50|11867.49|11867.49|11867.49|11867.49|11867.49|11867.49|11867.49|11867.49|0
1628753220000|2021-08-12 07:27:00|11866.52|11866.52|11866.52|11866.52|11866.52|11866.52|11866.52|11866.52|0
1628753270000|2021-08-12 07:27:50|11863.35|11863.35|11863.35|11863.35|11863.35|11863.35|11863.35|11863.35|0
1628753280000|2021-08-12 07:28:00|11863.94|11863.94|11863.94|11863.94|11863.94|11863.94|11863.94|11863.94|0
1628753300000|2021-08-12 07:28:20|11867.11|11867.11|11865.53|11865.53|11867.11|11867.11|11865.53|11865.53|0
1628753320000|2021-08-12 07:28:40|11866.24|11866.24|11866.24|11866.24|11866.24|11866.24|11866.24|11866.24|0
1628753330000|2021-08-12 07:28:50|11864.66|11864.66|11864.66|11864.66|11864.66|11864.66|11864.66|11864.66|0
1628753350000|2021-08-12 07:29:10|11866.12|11866.12|11865.87|11865.87|11866.12|11866.12|11865.39|11865.39|0
1628753390000|2021-08-12 07:29:50|11870.31|11870.31|11870.31|11870.31|11870.31|11870.31|11870.31|11870.31|0
1628753400000|2021-08-12 07:30:00|11871.28|11871.28|11873.33|11873.33|11873.33|11873.33|11869.04|11869.04|0
1628753410000|2021-08-12 07:30:10|11874.92|11874.92|11874.92|11874.92|11874.92|11874.92|11874.92|11874.92|0
1628753470000|2021-08-12 07:31:10|11873.33|11873.33|11872.12|11872.12|11873.33|11873.33|11872.12|11872.12|0
1628753480000|2021-08-12 07:31:20|11872.85|11872.85|11872.85|11872.85|11872.85|11872.85|11872.85|11872.85|0
1628753560000|2021-08-12 07:32:40|11871.26|11871.26|11871.26|11871.26|11871.26|11871.26|11871.26|11871.26|0
1628753640000|2021-08-12 07:34:00|11869.07|11869.07|11869.07|11869.07|11869.07|11869.07|11869.07|11869.07|0
1628753670000|2021-08-12 07:34:30|11867.49|11867.49|11860.18|11860.18|11867.49|11867.49|11860.18|11860.18|0
1628753680000|2021-08-12 07:34:40|11858.59|11858.59|11858.59|11858.59|11858.59|11858.59|11858.59|11858.59|0
1628753690000|2021-08-12 07:34:50|11863.35|11863.35|11864.94|11864.94|11864.94|11864.94|11863.35|11863.35|0
1628753810000|2021-08-12 07:36:50|11864.45|11864.45|11864.45|11864.45|11864.45|11864.45|11864.45|11864.45|0
1628753820000|2021-08-12 07:37:00|11863.33|11863.33|11863.33|11863.33|11863.33|11863.33|11863.33|11863.33|0
1628753870000|2021-08-12 07:37:50|11864.06|11864.06|11864.06|11864.06|11864.06|11864.06|11864.06|11864.06|0
1628753880000|2021-08-12 07:38:00|11863.1|11863.1|11863.1|11863.1|11863.1|11863.1|11863.1|11863.1|0
1628753970000|2021-08-12 07:39:30|11857.86|11857.86|11859.44|11859.44|11859.44|11859.44|11857.86|11857.86|0
1628753980000|2021-08-12 07:39:40|11856.27|11856.27|11856.27|11856.27|11856.27|11856.27|11856.27|11856.27|0
1628754020000|2021-08-12 07:40:20|11857.39|11857.39|11861.04|11861.04|11861.04|11861.04|11857.39|11857.39|0
1628754040000|2021-08-12 07:40:40|11864.21|11864.21|11867.39|11867.39|11867.39|11867.39|11864.21|11864.21|0
1628754120000|2021-08-12 07:42:00|11865.8|11865.8|11865.8|11865.8|11865.8|11865.8|11865.8|11865.8|0
1628754130000|2021-08-12 07:42:10|11864.68|11864.68|11864.68|11864.68|11864.68|11864.68|11863.09|11863.09|0
1628754140000|2021-08-12 07:42:20|11864.2|11864.2|11864.2|11864.2|11864.2|11864.2|11864.2|11864.2|0
1628754150000|2021-08-12 07:42:30|11865.32|11865.32|11865.32|11865.32|11865.32|11865.32|11865.32|11865.32|0
1628754200000|2021-08-12 07:43:20|11866.03|11866.03|11862.86|11862.86|11866.03|11866.03|11862.86|11862.86|0
1628754210000|2021-08-12 07:43:30|11861.9|11861.9|11862.38|11862.38|11862.38|11862.38|11861.9|11861.9|0
1628754220000|2021-08-12 07:43:40|11860.93|11860.93|11860.93|11860.93|11860.93|11860.93|11860.93|11860.93|0
1628754230000|2021-08-12 07:43:50|11862.52|11862.52|11861.06|11861.06|11862.52|11862.52|11861.06|11861.06|0
1628754270000|2021-08-12 07:44:30|11860.33|11860.33|11860.33|11860.33|11860.33|11860.33|11860.33|11860.33|0
1628754290000|2021-08-12 07:44:50|11863.5|11863.5|11863.5|11863.5|11863.5|11863.5|11863.5|11863.5|0
1628754300000|2021-08-12 07:45:00|11864.22|11864.22|11865.82|11865.82|11865.82|11865.82|11864.22|11864.22|0
1628754310000|2021-08-12 07:45:10|11864.86|11864.86|11864.37|11864.37|11864.86|11864.86|11864.37|11864.37|0
1628754330000|2021-08-12 07:45:30|11861.2|11861.2|11864.37|11864.37|11864.37|11864.37|11861.2|11861.2|0
1628754410000|2021-08-12 07:46:50|11862.91|11862.91|11862.91|11862.91|11862.91|11862.91|11862.91|11862.91|0
1628754440000|2021-08-12 07:47:20|11864.5|11864.5|11864.5|11864.5|11864.5|11864.5|11864.5|11864.5|0
1628754450000|2021-08-12 07:47:30|11865.62|11865.62|11865.62|11865.62|11865.62|11865.62|11865.62|11865.62|0
1628754480000|2021-08-12 07:48:00|11865.14|11865.14|11864.66|11864.66|11865.14|11865.14|11864.66|11864.66|0
1628754490000|2021-08-12 07:48:10|11864.17|11864.17|11861|11861|11864.17|11864.17|11861|11861|0
1628754500000|2021-08-12 07:48:20|11859.42|11859.42|11857.83|11857.83|11859.42|11859.42|11857.83|11857.83|0
1628754540000|2021-08-12 07:49:00|11857.35|11857.35|11855.28|11855.28|11857.35|11857.35|11855.28|11855.28|0
1628754590000|2021-08-12 07:49:50|11855.76|11855.76|11855.76|11855.76|11855.76|11855.76|11855.76|11855.76|0
1628754620000|2021-08-12 07:50:20|11858.93|11858.93|11857.48|11857.48|11858.93|11858.93|11857.48|11857.48|0
1628754680000|2021-08-12 07:51:20|11859.06|11859.06|11859.54|11859.54|11859.54|11859.54|11859.06|11859.06|0
1628754690000|2021-08-12 07:51:30|11861.13|11861.13|11861.13|11861.13|11861.13|11861.13|11861.13|11861.13|0
1628754750000|2021-08-12 07:52:30|11862.25|11862.25|11861.13|11861.13|11862.25|11862.25|11861.13|11861.13|0
1628754770000|2021-08-12 07:52:50|11860.17|11860.17|11860.17|11860.17|11860.17|11860.17|11860.17|11860.17|0
1628754780000|2021-08-12 07:53:00|11855.41|11855.41|11855.41|11855.41|11855.41|11855.41|11855.41|11855.41|0
1628754790000|2021-08-12 07:53:10|11853.82|11853.82|11852.86|11852.86|11853.82|11853.82|11852.86|11852.86|0
1628754810000|2021-08-12 07:53:30|11853.34|11853.34|11853.34|11853.34|11853.34|11853.34|11853.34|11853.34|0
1628754870000|2021-08-12 07:54:30|11851.75|11851.75|11851.75|11851.75|11851.75|11851.75|11851.75|11851.75|0
1628754900000|2021-08-12 07:55:00|11854.93|11854.93|11854.93|11854.93|11854.93|11854.93|11854.93|11854.93|0
1628754910000|2021-08-12 07:55:10|11856.51|11856.51|11857.48|11857.48|11857.48|11857.48|11856.51|11856.51|0
1628754940000|2021-08-12 07:55:40|11856.99|11856.99|11856.99|11856.99|11856.99|11856.99|11856.99|11856.99|0
1628754960000|2021-08-12 07:56:00|11858.58|11858.58|11856.99|11856.99|11858.58|11858.58|11856.99|11856.99|0
1628754970000|2021-08-12 07:56:10|11858.58|11858.58|11858.58|11858.58|11858.58|11858.58|11858.58|11858.58|0
1628755020000|2021-08-12 07:57:00|11859.31|11859.31|11858.58|11858.58|11859.31|11859.31|11858.58|11858.58|0
1628755040000|2021-08-12 07:57:20|11860.17|11860.17|11858.58|11858.58|11860.17|11860.17|11858.58|11858.58|0
1628755080000|2021-08-12 07:58:00|11859.29|11859.29|11859.29|11859.29|11859.29|11859.29|11859.29|11859.29|0
1628755100000|2021-08-12 07:58:20|11858.81|11858.81|11858.81|11858.81|11858.81|11858.81|11858.81|11858.81|0
1628755200000|2021-08-12 08:00:00|11858.18|11858.18|11858.18|11858.18|11858.18|11858.18|11858.18|11858.18|0
1628755210000|2021-08-12 08:00:10|11857.7|11857.7|11858.43|11858.43|11858.43|11858.43|11857.7|11857.7|0
1628755230000|2021-08-12 08:00:30|11857.95|11857.95|11857.95|11857.95|11857.95|11857.95|11857.95|11857.95|0
1628755270000|2021-08-12 08:01:10|11857.23|11857.23|11855.64|11855.64|11857.23|11857.23|11855.64|11855.64|0
1628755320000|2021-08-12 08:02:00|11854.06|11854.06|11854.06|11854.06|11854.06|11854.06|11854.06|11854.06|0
1628755380000|2021-08-12 08:03:00|11854.79|11854.79|11855.27|11855.27|11855.27|11855.27|11854.79|11854.79|0
1628755410000|2021-08-12 08:03:30|11854.09|11854.09|11854.09|11854.09|11854.09|11854.09|11854.09|11854.09|0
1628755420000|2021-08-12 08:03:40|11852.5|11852.5|11847.09|11847.09|11852.5|11852.5|11847.09|11847.09|0
1628755430000|2021-08-12 08:03:50|11848.67|11848.67|11849.27|11849.27|11849.27|11849.27|11847.09|11847.09|0
1628755440000|2021-08-12 08:04:00|11848.55|11848.55|11848.55|11848.55|11848.55|11848.55|11848.55|11848.55|0
1628755450000|2021-08-12 08:04:10|11849.67|11849.67|11850.4|11850.4|11850.4|11850.4|11849.67|11849.67|0
1628755470000|2021-08-12 08:04:30|11849.43|11849.43|11850.16|11850.16|11850.16|11850.16|11849.43|11849.43|0
1628755480000|2021-08-12 08:04:40|11850.89|11850.89|11850.89|11850.89|11850.89|11850.89|11850.89|11850.89|0
1628755490000|2021-08-12 08:04:50|11849.43|11849.43|11849.43|11849.43|11849.43|11849.43|11849.43|11849.43|0
1628755510000|2021-08-12 08:05:10|11848.7|11848.7|11848.7|11848.7|11848.7|11848.7|11848.7|11848.7|0
1628755520000|2021-08-12 08:05:20|11847.97|11847.97|11847.97|11847.97|11847.97|11847.97|11847.97|11847.97|0
1628755530000|2021-08-12 08:05:30|11846.39|11846.39|11846.39|11846.39|11846.39|11846.39|11846.39|11846.39|0
1628755560000|2021-08-12 08:06:00|11845.9|11845.9|11845.9|11845.9|11845.9|11845.9|11845.9|11845.9|0
1628755580000|2021-08-12 08:06:20|11845.42|11845.42|11845.42|11845.42|11845.42|11845.42|11845.42|11845.42|0
1628755590000|2021-08-12 08:06:30|11844.71|11844.71|11841.69|11841.69|11844.71|11844.71|11841.69|11841.69|0
1628755600000|2021-08-12 08:06:40|11842.41|11842.41|11843.12|11843.12|11843.12|11843.12|11842.41|11842.41|0
1628755640000|2021-08-12 08:07:20|11844.71|11844.71|11846.29|11846.29|11846.29|11846.29|11844.71|11844.71|0
1628755660000|2021-08-12 08:07:40|11845.58|11845.58|11845.58|11845.58|11845.58|11845.58|11845.58|11845.58|0
1628755670000|2021-08-12 08:07:50|11846.29|11846.29|11846.29|11846.29|11846.29|11846.29|11846.29|11846.29|0
1628755810000|2021-08-12 08:10:10|11844.83|11844.83|11844.83|11844.83|11844.83|11844.83|11844.83|11844.83|0
1628755870000|2021-08-12 08:11:10|11845.32|11845.32|11845.32|11845.32|11845.32|11845.32|11845.32|11845.32|0
1628755930000|2021-08-12 08:12:10|11846.03|11846.03|11846.03|11846.03|11846.03|11846.03|11846.03|11846.03|0
1628755970000|2021-08-12 08:12:50|11853.34|11853.34|11853.34|11853.34|11853.34|11853.34|11853.34|11853.34|0
1628755980000|2021-08-12 08:13:00|11854.93|11854.93|11854.93|11854.93|11854.93|11854.93|11854.93|11854.93|0
1628756030000|2021-08-12 08:13:50|11856.38|11856.38|11856.38|11856.38|11856.38|11856.38|11856.38|11856.38|0
1628756060000|2021-08-12 08:14:20|11855.75|11855.75|11855.75|11855.75|11855.75|11855.75|11855.75|11855.75|0
1628756120000|2021-08-12 08:15:20|11856.23|11856.23|11856.23|11856.23|11856.23|11856.23|11856.23|11856.23|0
1628756160000|2021-08-12 08:16:00|11854.65|11854.65|11854.65|11854.65|11854.65|11854.65|11854.65|11854.65|0
1628756170000|2021-08-12 08:16:10|11856.23|11856.23|11856.23|11856.23|11856.23|11856.23|11856.23|11856.23|0
1628756210000|2021-08-12 08:16:50|11857.82|11857.82|11857.82|11857.82|11857.82|11857.82|11857.82|11857.82|0
1628756240000|2021-08-12 08:17:20|11856.23|11856.23|11854.65|11854.65|11856.23|11856.23|11854.65|11854.65|0
1628756330000|2021-08-12 08:18:50|11852.41|11852.41|11851.28|11851.28|11852.41|11852.41|11851.28|11851.28|0
1628756340000|2021-08-12 08:19:00|11850.8|11850.8|11851.28|11851.28|11851.77|11851.77|11850.8|11850.8|0
1628756380000|2021-08-12 08:19:40|11850.16|11850.16|11851.28|11851.28|11851.28|11851.28|11850.16|11850.16|0
1628756400000|2021-08-12 08:20:00|11852.41|11852.41|11852.41|11852.41|11852.41|11852.41|11852.41|11852.41|0
1628756410000|2021-08-12 08:20:10|11853.53|11853.53|11853.53|11853.53|11853.53|11853.53|11853.53|11853.53|0
1628756430000|2021-08-12 08:20:30|11850.19|11850.19|11849.08|11849.08|11850.19|11850.19|11849.08|11849.08|0
1628756440000|2021-08-12 08:20:40|11847.5|11847.5|11847.5|11847.5|11847.5|11847.5|11847.5|11847.5|0
1628756460000|2021-08-12 08:21:00|11847.98|11847.98|11848.62|11848.62|11848.62|11848.62|11847.5|11847.5|0
1628756470000|2021-08-12 08:21:10|11847.03|11847.03|11846.55|11846.55|11847.03|11847.03|11846.55|11846.55|0
1628756500000|2021-08-12 08:21:40|11847.67|11847.67|11847.67|11847.67|11847.67|11847.67|11847.67|11847.67|0
1628756630000|2021-08-12 08:23:50|11846.08|11846.08|11845.6|11845.6|11846.08|11846.08|11845.6|11845.6|0
1628756640000|2021-08-12 08:24:00|11844.64|11844.64|11844.64|11844.64|11844.64|11844.64|11844.64|11844.64|0
1628756670000|2021-08-12 08:24:30|11843.05|11843.05|11843.05|11843.05|11843.05|11843.05|11843.05|11843.05|0
1628756700000|2021-08-12 08:25:00|11844.64|11844.64|11845.37|11845.37|11845.37|11845.37|11844.64|11844.64|0
1628756760000|2021-08-12 08:26:00|11846.49|11846.49|11845.37|11845.37|11846.49|11846.49|11845.37|11845.37|0
1628756770000|2021-08-12 08:26:10|11846.1|11846.1|11846.1|11846.1|11846.1|11846.1|11846.1|11846.1|0
1628756780000|2021-08-12 08:26:20|11847.06|11847.06|11847.54|11847.54|11847.54|11847.54|11847.06|11847.06|0
1628756790000|2021-08-12 08:26:30|11848.03|11848.03|11845.78|11845.78|11848.03|11848.03|11845.78|11845.78|0
1628756830000|2021-08-12 08:27:10|11847.37|11847.37|11848.95|11848.95|11848.95|11848.95|11847.37|11847.37|0
1628756840000|2021-08-12 08:27:20|11850.08|11850.08|11850.08|11850.08|11850.08|11850.08|11850.08|11850.08|0
1628756880000|2021-08-12 08:28:00|11849.36|11849.36|11846.19|11846.19|11849.36|11849.36|11846.19|11846.19|0
1628756950000|2021-08-12 08:29:10|11847.65|11847.65|11847.65|11847.65|11847.65|11847.65|11847.65|11847.65|0
1628756960000|2021-08-12 08:29:20|11848.38|11848.38|11847.9|11847.9|11848.38|11848.38|11847.9|11847.9|0
1628757130000|2021-08-12 08:32:10|11849.35|11849.35|11850.08|11850.08|11850.08|11850.08|11849.35|11849.35|0
1628757150000|2021-08-12 08:32:30|11853.26|11853.26|11853.26|11853.26|11853.26|11853.26|11853.26|11853.26|0
1628757160000|2021-08-12 08:32:40|11852.53|11852.53|11852.53|11852.53|11852.53|11852.53|11852.53|11852.53|0
1628757300000|2021-08-12 08:35:00|11853.01|11853.01|11853.01|11853.01|11853.01|11853.01|11853.01|11853.01|0
1628757310000|2021-08-12 08:35:10|11852.53|11852.53|11852.53|11852.53|11852.53|11852.53|11852.53|11852.53|0
1628757330000|2021-08-12 08:35:30|11851.8|11851.8|11852.53|11852.53|11852.53|11852.53|11851.07|11851.07|0
1628757340000|2021-08-12 08:35:40|11853.26|11853.26|11853.26|11853.26|11853.26|11853.26|11853.26|11853.26|0
1628757350000|2021-08-12 08:35:50|11851.67|11851.67|11851.19|11851.19|11851.67|11851.67|11851.19|11851.19|0
1628757570000|2021-08-12 08:39:30|11851.92|11851.92|11851.19|11851.19|11851.92|11851.92|11851.19|11851.19|0
1628757660000|2021-08-12 08:41:00|11850.46|11850.46|11850.46|11850.46|11850.46|11850.46|11850.46|11850.46|0
1628757670000|2021-08-12 08:41:10|11848.87|11848.87|11848.87|11848.87|11848.87|11848.87|11848.87|11848.87|0
1628757680000|2021-08-12 08:41:20|11848.28|11848.28|11848.28|11848.28|11848.28|11848.28|11848.28|11848.28|0
1628757750000|2021-08-12 08:42:30|11849.74|11849.74|11849.74|11849.74|11849.74|11849.74|11849.01|11849.01|0
1628757870000|2021-08-12 08:44:30|11850.22|11850.22|11850.7|11850.7|11850.7|11850.7|11850.22|11850.22|0
1628757930000|2021-08-12 08:45:30|11852.13|11852.13|11852.13|11852.13|11852.13|11852.13|11852.13|11852.13|0
1628757940000|2021-08-12 08:45:40|11851.65|11851.65|11851.65|11851.65|11851.65|11851.65|11851.65|11851.65|0
1628757990000|2021-08-12 08:46:30|11849.43|11849.43|11849.43|11849.43|11849.43|11849.43|11849.43|11849.43|0
1628758030000|2021-08-12 08:47:10|11847.98|11847.98|11847.25|11847.25|11847.98|11847.98|11847.25|11847.25|0
1628758040000|2021-08-12 08:47:20|11846.29|11846.29|11846.29|11846.29|11846.29|11846.29|11846.29|11846.29|0
1628758080000|2021-08-12 08:48:00|11847.02|11847.02|11847.02|11847.02|11847.02|11847.02|11847.02|11847.02|0
1628758090000|2021-08-12 08:48:10|11847.5|11847.5|11847.98|11847.98|11847.98|11847.98|11847.5|11847.5|0
1628758160000|2021-08-12 08:49:20|11848.47|11848.47|11848.47|11848.47|11848.47|11848.47|11848.47|11848.47|0
1628758210000|2021-08-12 08:50:10|11845.29|11845.29|11842.12|11842.12|11845.29|11845.29|11842.12|11842.12|0
1628758360000|2021-08-12 08:52:40|11838.95|11838.95|11837.36|11837.36|11838.95|11838.95|11837.36|11837.36|0
1628758410000|2021-08-12 08:53:30|11836.4|11836.4|11836.4|11836.4|11836.4|11836.4|11836.4|11836.4|0
1628758420000|2021-08-12 08:53:40|11836.88|11836.88|11836.88|11836.88|11836.88|11836.88|11836.88|11836.88|0
1628758460000|2021-08-12 08:54:20|11837.6|11837.6|11837.6|11837.6|11837.6|11837.6|11837.6|11837.6|0
1628758560000|2021-08-12 08:56:00|11834.42|11834.42|11828.56|11828.56|11834.42|11834.42|11828.56|11828.56|0
1628758570000|2021-08-12 08:56:10|11826.98|11826.98|11834.91|11834.91|11834.91|11834.91|11826.98|11826.98|0
1628758580000|2021-08-12 08:56:20|11831.74|11831.74|11830.15|11830.15|11831.74|11831.74|11830.15|11830.15|0
1628758590000|2021-08-12 08:56:30|11831.74|11831.74|11831.74|11831.74|11831.74|11831.74|11831.74|11831.74|0
1628758600000|2021-08-12 08:56:40|11830.61|11830.61|11831.33|11831.33|11831.33|11831.33|11830.61|11830.61|0
1628758650000|2021-08-12 08:57:30|11834.5|11834.5|11834.5|11834.5|11834.5|11834.5|11834.5|11834.5|0
1628758680000|2021-08-12 08:58:00|11832.92|11832.92|11832.92|11832.92|11832.92|11832.92|11832.92|11832.92|0
1628758760000|2021-08-12 08:59:20|11832.32|11832.32|11831.73|11831.73|11832.32|11832.32|11831.73|11831.73|0
1628758790000|2021-08-12 08:59:50|11832.7|11832.7|11831.97|11831.97|11832.7|11832.7|11831.97|11831.97|0
1628758940000|2021-08-12 09:02:20|11832.56|11832.56|11832.56|11832.56|11832.56|11832.56|11832.56|11832.56|0
1628758970000|2021-08-12 09:02:50|11834.14|11834.14|11834.14|11834.14|11834.14|11834.14|11834.14|11834.14|0
1628758990000|2021-08-12 09:03:10|11837.32|11837.32|11837.32|11837.32|11838.05|11838.05|11837.32|11837.32|0
1628759000000|2021-08-12 09:03:20|11837.8|11837.8|11837.8|11837.8|11837.8|11837.8|11837.8|11837.8|0
1628759190000|2021-08-12 09:06:30|11837.07|11837.07|11837.07|11837.07|11837.07|11837.07|11837.07|11837.07|0
1628759240000|2021-08-12 09:07:20|11835.48|11835.48|11835.48|11835.48|11835.48|11835.48|11835.48|11835.48|0
1628759280000|2021-08-12 09:08:00|11835|11835|11833.55|11833.55|11835|11835|11833.55|11833.55|0
1628759290000|2021-08-12 09:08:10|11834.04|11834.04|11834.04|11834.04|11834.04|11834.04|11834.04|11834.04|0
1628759380000|2021-08-12 09:09:40|11837.21|11837.21|11837.21|11837.21|11837.21|11837.21|11837.21|11837.21|0
1628759410000|2021-08-12 09:10:10|11837.69|11837.69|11835.62|11835.62|11837.69|11837.69|11835.62|11835.62|0
1628759420000|2021-08-12 09:10:20|11834.66|11834.66|11834.66|11834.66|11834.66|11834.66|11834.66|11834.66|0
1628759460000|2021-08-12 09:11:00|11833.54|11833.54|11833.54|11833.54|11833.54|11833.54|11833.54|11833.54|0
1628759480000|2021-08-12 09:11:20|11834.66|11834.66|11834.66|11834.66|11834.66|11834.66|11834.66|11834.66|0
1628759490000|2021-08-12 09:11:30|11835.78|11835.78|11836.9|11836.9|11836.9|11836.9|11835.78|11835.78|0
1628759500000|2021-08-12 09:11:40|11835.31|11835.31|11841.19|11841.19|11841.19|11841.19|11835.31|11835.31|0
1628759520000|2021-08-12 09:12:00|11842.32|11842.32|11842.32|11842.32|11842.32|11842.32|11842.32|11842.32|0
1628759530000|2021-08-12 09:12:10|11843.44|11843.44|11843.44|11843.44|11843.44|11843.44|11843.44|11843.44|0
1628759540000|2021-08-12 09:12:20|11842.32|11842.32|11843.44|11843.44|11843.44|11843.44|11842.32|11842.32|0
1628759560000|2021-08-12 09:12:40|11840.26|11840.26|11841.39|11841.39|11841.39|11841.39|11840.26|11840.26|0
1628759580000|2021-08-12 09:13:00|11842.51|11842.51|11842.51|11842.51|11842.51|11842.51|11842.51|11842.51|0
1628759680000|2021-08-12 09:14:40|11843.24|11843.24|11836.89|11836.89|11843.24|11843.24|11836.89|11836.89|0
1628759690000|2021-08-12 09:14:50|11839.14|11839.14|11844.74|11844.74|11844.74|11844.74|11839.14|11839.14|0
1628759700000|2021-08-12 09:15:00|11843.62|11843.62|11846.33|11846.33|11846.33|11846.33|11843.62|11843.62|0
1628759720000|2021-08-12 09:15:20|11847.51|11847.51|11850.68|11850.68|11850.68|11850.68|11847.51|11847.51|0
1628759730000|2021-08-12 09:15:30|11852.13|11852.13|11852.61|11852.61|11852.61|11852.61|11852.13|11852.13|0
1628759750000|2021-08-12 09:15:50|11853.34|11853.34|11853.34|11853.34|11853.34|11853.34|11853.34|11853.34|0
1628759760000|2021-08-12 09:16:00|11854.46|11854.46|11854.8|11854.8|11854.8|11854.8|11853.34|11853.34|0
1628759790000|2021-08-12 09:16:30|11855.39|11855.39|11855.39|11855.39|11855.39|11855.39|11855.39|11855.39|0
1628759800000|2021-08-12 09:16:40|11854.66|11854.66|11854.66|11854.66|11854.66|11854.66|11854.66|11854.66|0
1628759820000|2021-08-12 09:17:00|11856.25|11856.25|11856.25|11856.25|11856.25|11856.25|11856.25|11856.25|0
1628759830000|2021-08-12 09:17:10|11855.13|11855.13|11855.13|11855.13|11855.13|11855.13|11855.13|11855.13|0
1628759840000|2021-08-12 09:17:20|11854.01|11854.01|11851.95|11851.95|11855.13|11855.13|11851.95|11851.95|0
1628759940000|2021-08-12 09:19:00|11850.83|11850.83|11850.83|11850.83|11850.83|11850.83|11850.83|11850.83|0
1628759950000|2021-08-12 09:19:10|11849.71|11849.71|11849.71|11849.71|11849.71|11849.71|11849.71|11849.71|0
1628759970000|2021-08-12 09:19:30|11849.23|11849.23|11849.96|11849.96|11849.96|11849.96|11849.23|11849.23|0
1628760040000|2021-08-12 09:20:40|11848.84|11848.84|11848.84|11848.84|11848.84|11848.84|11848.84|11848.84|0
1628760060000|2021-08-12 09:21:00|11847.72|11847.72|11846.75|11846.75|11847.72|11847.72|11846.75|11846.75|0
1628760090000|2021-08-12 09:21:30|11845.17|11845.17|11843.58|11843.58|11845.17|11845.17|11843.58|11843.58|0
1628760130000|2021-08-12 09:22:10|11845.17|11845.17|11845.17|11845.17|11845.17|11845.17|11845.17|11845.17|0
1628760150000|2021-08-12 09:22:30|11844.68|11844.68|11845.34|11845.34|11845.34|11845.34|11843.1|11843.1|0
1628760170000|2021-08-12 09:22:50|11844.86|11844.86|11844.86|11844.86|11844.86|11844.86|11844.86|11844.86|0
1628760190000|2021-08-12 09:23:10|11843.43|11843.43|11843.43|11843.43|11843.43|11843.43|11843.43|11843.43|0
1628760200000|2021-08-12 09:23:20|11841.24|11841.24|11841.24|11841.24|11841.24|11841.24|11841.24|11841.24|0
1628760220000|2021-08-12 09:23:40|11840.51|11840.51|11840.03|11840.03|11840.51|11840.51|11840.03|11840.03|0
1628760230000|2021-08-12 09:23:50|11838.44|11838.44|11839.31|11839.31|11840.03|11840.03|11838.44|11838.44|0
1628760250000|2021-08-12 09:24:10|11838.58|11838.58|11838.1|11838.1|11838.58|11838.58|11838.1|11838.1|0
1628760430000|2021-08-12 09:27:10|11837.37|11837.37|11837.37|11837.37|11837.37|11837.37|11837.37|11837.37|0
1628760550000|2021-08-12 09:29:10|11835.78|11835.78|11835.78|11835.78|11835.78|11835.78|11835.78|11835.78|0
1628760560000|2021-08-12 09:29:20|11837.24|11837.24|11837.24|11837.24|11837.24|11837.24|11837.24|11837.24|0
1628760620000|2021-08-12 09:30:20|11838.21|11838.21|11838.21|11838.21|11838.21|11838.21|11838.21|11838.21|0
1628760710000|2021-08-12 09:31:50|11837.73|11837.73|11837.73|11837.73|11837.73|11837.73|11837.73|11837.73|0
1628760720000|2021-08-12 09:32:00|11837.01|11837.01|11837.01|11837.01|11837.01|11837.01|11837.01|11837.01|0
1628760790000|2021-08-12 09:33:10|11835.89|11835.89|11834.92|11834.92|11835.89|11835.89|11834.92|11834.92|0
1628760830000|2021-08-12 09:33:50|11834.44|11834.44|11834.44|11834.44|11834.44|11834.44|11834.44|11834.44|0
1628760840000|2021-08-12 09:34:00|11835.16|11835.16|11835.16|11835.16|11835.16|11835.16|11835.16|11835.16|0
1628760850000|2021-08-12 09:34:10|11833.57|11833.57|11833.57|11833.57|11833.57|11833.57|11833.57|11833.57|0
1628760890000|2021-08-12 09:34:50|11832.84|11832.84|11832.84|11832.84|11832.84|11832.84|11832.84|11832.84|0
1628760930000|2021-08-12 09:35:30|11833.32|11833.32|11833.32|11833.32|11833.32|11833.32|11833.32|11833.32|0
1628760980000|2021-08-12 09:36:20|11833.81|11833.81|11833.81|11833.81|11833.81|11833.81|11833.81|11833.81|0
1628761010000|2021-08-12 09:36:50|11832.22|11832.22|11832.22|11832.22|11832.22|11832.22|11832.22|11832.22|0
1628761100000|2021-08-12 09:38:20|11831.63|11831.63|11831.04|11831.04|11831.63|11831.63|11831.04|11831.04|0
1628761110000|2021-08-12 09:38:30|11831.52|11831.52|11832.48|11832.48|11832.48|11832.48|11831.52|11831.52|0
1628761150000|2021-08-12 09:39:10|11832|11832|11832|11832|11832|11832|11832|11832|0
1628761160000|2021-08-12 09:39:20|11833.59|11833.59|11833.59|11833.59|11833.59|11833.59|11833.59|11833.59|0
1628761170000|2021-08-12 09:39:30|11832.62|11832.62|11832.62|11832.62|11832.62|11832.62|11832.62|11832.62|0
1628761180000|2021-08-12 09:39:40|11834.21|11834.21|11834.21|11834.21|11834.21|11834.21|11834.21|11834.21|0
1628761210000|2021-08-12 09:40:10|11833.73|11833.73|11833.73|11833.73|11833.73|11833.73|11833.73|11833.73|0
1628761240000|2021-08-12 09:40:40|11834.46|11834.46|11834.46|11834.46|11834.46|11834.46|11834.46|11834.46|0
1628761360000|2021-08-12 09:42:40|11836.7|11836.7|11836.7|11836.7|11836.7|11836.7|11836.7|11836.7|0
1628761370000|2021-08-12 09:42:50|11835.58|11835.58|11833.25|11833.25|11835.58|11835.58|11833.25|11833.25|0
1628761380000|2021-08-12 09:43:00|11835.49|11835.49|11835.49|11835.49|11835.49|11835.49|11835.49|11835.49|0
1628761390000|2021-08-12 09:43:10|11836.61|11836.61|11826.59|11826.59|11836.61|11836.61|11826.59|11826.59|0
1628761400000|2021-08-12 09:43:20|11825.88|11825.88|11827|11827|11828.12|11828.12|11825.88|11825.88|0
1628761410000|2021-08-12 09:43:30|11827.71|11827.71|11831.08|11831.08|11831.08|11831.08|11827.71|11827.71|0
1628761420000|2021-08-12 09:43:40|11829.96|11829.96|11831.08|11831.08|11831.08|11831.08|11829.96|11829.96|0
1628761430000|2021-08-12 09:43:50|11829.96|11829.96|11832.2|11832.2|11832.2|11832.2|11829.96|11829.96|0
1628761460000|2021-08-12 09:44:20|11831.08|11831.08|11831.08|11831.08|11831.08|11831.08|11831.08|11831.08|0
1628761470000|2021-08-12 09:44:30|11830.11|11830.11|11828.26|11828.26|11830.11|11830.11|11828.26|11828.26|0
1628761490000|2021-08-12 09:44:50|11824.9|11824.9|11824.9|11824.9|11824.9|11824.9|11824.9|11824.9|0
1628761510000|2021-08-12 09:45:10|11825.86|11825.86|11826.81|11826.81|11826.81|11826.81|11825.86|11825.86|0
1628761520000|2021-08-12 09:45:20|11829.98|11829.98|11828.4|11828.4|11829.98|11829.98|11828.4|11828.4|0
1628761550000|2021-08-12 09:45:50|11829.52|11829.52|11829.52|11829.52|11829.52|11829.52|11829.52|11829.52|0
1628761570000|2021-08-12 09:46:10|11831.11|11831.11|11831.11|11831.11|11831.11|11831.11|11831.11|11831.11|0
1628761620000|2021-08-12 09:47:00|11830.62|11830.62|11830.62|11830.62|11830.62|11830.62|11830.62|11830.62|0
1628761650000|2021-08-12 09:47:30|11829.5|11829.5|11829.5|11829.5|11829.5|11829.5|11829.5|11829.5|0
1628761680000|2021-08-12 09:48:00|11830.23|11830.23|11830.23|11830.23|11830.23|11830.23|11830.23|11830.23|0
1628761760000|2021-08-12 09:49:20|11830.96|11830.96|11830.96|11830.96|11830.96|11830.96|11830.96|11830.96|0
1628761820000|2021-08-12 09:50:20|11829.38|11829.38|11829.38|11829.38|11829.38|11829.38|11829.38|11829.38|0
1628761840000|2021-08-12 09:50:40|11827.79|11827.79|11827.79|11827.79|11827.79|11827.79|11827.79|11827.79|0
1628761870000|2021-08-12 09:51:10|11828.91|11828.91|11834.33|11834.33|11834.33|11834.33|11828.91|11828.91|0
1628761880000|2021-08-12 09:51:20|11835.45|11835.45|11835.45|11835.45|11835.45|11835.45|11835.45|11835.45|0
1628761960000|2021-08-12 09:52:40|11836.57|11836.57|11836.57|11836.57|11836.57|11836.57|11836.57|11836.57|0
1628762080000|2021-08-12 09:54:40|11837.53|11837.53|11837.53|11837.53|11837.53|11837.53|11837.53|11837.53|0
1628762090000|2021-08-12 09:54:50|11835.29|11835.29|11835.93|11835.93|11835.93|11835.93|11834.81|11834.81|0
1628762100000|2021-08-12 09:55:00|11837.51|11837.51|11837.51|11837.51|11837.51|11837.51|11837.51|11837.51|0
1628762110000|2021-08-12 09:55:10|11839.1|11839.1|11839.82|11839.82|11839.82|11839.82|11839.1|11839.1|0
1628762160000|2021-08-12 09:56:00|11840.55|11840.55|11839.82|11839.82|11840.55|11840.55|11839.82|11839.82|0
1628762280000|2021-08-12 09:58:00|11839.09|11839.09|11839.09|11839.09|11839.09|11839.09|11839.09|11839.09|0
1628762300000|2021-08-12 09:58:20|11837.98|11837.98|11837.98|11837.98|11837.98|11837.98|11837.98|11837.98|0
1628762340000|2021-08-12 09:59:00|11838.46|11838.46|11838.46|11838.46|11838.46|11838.46|11838.46|11838.46|0
1628762370000|2021-08-12 09:59:30|11839.58|11839.58|11844.21|11844.21|11844.21|11844.21|11839.58|11839.58|0
1628762410000|2021-08-12 10:00:10|11847.38|11847.38|11846.9|11846.9|11847.38|11847.38|11846.9|11846.9|0
1628762430000|2021-08-12 10:00:30|11847.38|11847.38|11847.38|11847.38|11847.86|11847.86|11847.38|11847.38|0
1628762460000|2021-08-12 10:01:00|11846.42|11846.42|11846.9|11846.9|11846.9|11846.9|11846.42|11846.42|0
1628762590000|2021-08-12 10:03:10|11846.42|11846.42|11845.94|11845.94|11846.42|11846.42|11845.94|11845.94|0
1628762600000|2021-08-12 10:03:20|11845.21|11845.21|11845.21|11845.21|11845.21|11845.21|11845.21|11845.21|0
1628762610000|2021-08-12 10:03:30|11843.62|11843.62|11842.03|11842.03|11843.62|11843.62|11842.03|11842.03|0
1628762630000|2021-08-12 10:03:50|11842.52|11842.52|11842.52|11842.52|11842.52|11842.52|11842.52|11842.52|0
1628762650000|2021-08-12 10:04:10|11841.39|11841.39|11841.39|11841.39|11841.39|11841.39|11841.39|11841.39|0
1628762680000|2021-08-12 10:04:40|11840.91|11840.91|11840.43|11840.43|11840.91|11840.91|11840.43|11840.43|0
1628762730000|2021-08-12 10:05:30|11839.95|11839.95|11839.47|11839.47|11839.95|11839.95|11839.47|11839.47|0
1628762740000|2021-08-12 10:05:40|11838.01|11838.01|11839.47|11839.47|11839.47|11839.47|11838.01|11838.01|0
1628762760000|2021-08-12 10:06:00|11837.88|11837.88|11837.88|11837.88|11837.88|11837.88|11837.88|11837.88|0
1628762890000|2021-08-12 10:08:10|11837.4|11837.4|11837.4|11837.4|11837.4|11837.4|11837.4|11837.4|0
1628762940000|2021-08-12 10:09:00|11836.92|11836.92|11836.43|11836.43|11836.92|11836.92|11836.43|11836.43|0
1628762950000|2021-08-12 10:09:10|11835.95|11835.95|11836.43|11836.43|11836.43|11836.43|11835.95|11835.95|0
1628762970000|2021-08-12 10:09:30|11837.16|11837.16|11837.16|11837.16|11837.16|11837.16|11837.16|11837.16|0
1628763010000|2021-08-12 10:10:10|11836.57|11836.57|11836.57|11836.57|11836.57|11836.57|11836.57|11836.57|0
1628763050000|2021-08-12 10:10:50|11838.16|11838.16|11836.57|11836.57|11838.16|11838.16|11836.57|11836.57|0
1628763070000|2021-08-12 10:11:10|11834.99|11834.99|11834.99|11834.99|11834.99|11834.99|11834.99|11834.99|0
1628763100000|2021-08-12 10:11:40|11835.95|11835.95|11831.81|11831.81|11835.95|11835.95|11831.81|11831.81|0
1628763130000|2021-08-12 10:12:10|11831.1|11831.1|11831.1|11831.1|11831.1|11831.1|11831.1|11831.1|0
1628763140000|2021-08-12 10:12:20|11830.62|11830.62|11827.44|11827.44|11830.62|11830.62|11827.44|11827.44|0
1628763210000|2021-08-12 10:13:30|11825.98|11825.98|11825.98|11825.98|11825.98|11825.98|11825.98|11825.98|0
1628763220000|2021-08-12 10:13:40|11824.06|11824.06|11824.06|11824.06|11824.06|11824.06|11824.06|11824.06|0
1628763260000|2021-08-12 10:14:20|11824.79|11824.79|11824.79|11824.79|11824.79|11824.79|11824.79|11824.79|0
1628763300000|2021-08-12 10:15:00|11823.2|11823.2|11823.2|11823.2|11823.2|11823.2|11823.2|11823.2|0
1628763330000|2021-08-12 10:15:30|11823.68|11823.68|11824.65|11824.65|11824.65|11824.65|11823.68|11823.68|0
1628763360000|2021-08-12 10:16:00|11825.76|11825.76|11825.76|11825.76|11825.76|11825.76|11825.76|11825.76|0
1628763380000|2021-08-12 10:16:20|11826.87|11826.87|11826.87|11826.87|11826.87|11826.87|11826.87|11826.87|0
1628763390000|2021-08-12 10:16:30|11827.35|11827.35|11827.35|11827.35|11827.35|11827.35|11827.35|11827.35|0
1628763410000|2021-08-12 10:16:50|11826.62|11826.62|11826.62|11826.62|11826.62|11826.62|11826.62|11826.62|0
1628763420000|2021-08-12 10:17:00|11825.89|11825.89|11825.89|11825.89|11825.89|11825.89|11825.89|11825.89|0
1628763440000|2021-08-12 10:17:20|11825.16|11825.16|11824.43|11824.43|11825.16|11825.16|11824.43|11824.43|0
1628763450000|2021-08-12 10:17:30|11823.7|11823.7|11823.7|11823.7|11823.7|11823.7|11823.7|11823.7|0
1628763460000|2021-08-12 10:17:40|11824.82|11824.82|11824.82|11824.82|11824.82|11824.82|11824.82|11824.82|0
1628763500000|2021-08-12 10:18:20|11822.58|11822.58|11821.46|11821.46|11822.58|11822.58|11821.46|11821.46|0
1628763620000|2021-08-12 10:20:20|11820.73|11820.73|11820|11820|11820.73|11820.73|11820|11820|0
1628763670000|2021-08-12 10:21:10|11818.88|11818.88|11818.88|11818.88|11818.88|11818.88|11818.88|11818.88|0
1628763700000|2021-08-12 10:21:40|11818.29|11818.29|11818.29|11818.29|11818.29|11818.29|11818.29|11818.29|0
1628763780000|2021-08-12 10:23:00|11816.7|11816.7|11815.12|11815.12|11816.7|11816.7|11815.12|11815.12|0
1628763800000|2021-08-12 10:23:20|11813.22|11813.22|11813.22|11813.22|11813.22|11813.22|11813.22|11813.22|0
1628763890000|2021-08-12 10:24:50|11812.74|11812.74|11812.74|11812.74|11812.74|11812.74|11812.74|11812.74|0
1628763970000|2021-08-12 10:26:10|11813.22|11813.22|11813.7|11813.7|11813.7|11813.7|11813.22|11813.22|0
1628764020000|2021-08-12 10:27:00|11813.22|11813.22|11812.74|11812.74|11813.22|11813.22|11812.74|11812.74|0
1628764030000|2021-08-12 10:27:10|11812.25|11812.25|11812.25|11812.25|11812.25|11812.25|11812.25|11812.25|0
1628764070000|2021-08-12 10:27:50|11811.29|11811.29|11811.29|11811.29|11811.29|11811.29|11811.29|11811.29|0
1628764090000|2021-08-12 10:28:10|11812.75|11812.75|11812.75|11812.75|11812.75|11812.75|11812.75|11812.75|0
1628764100000|2021-08-12 10:28:20|11812.27|11812.27|11812.27|11812.27|11812.27|11812.27|11812.27|11812.27|0
1628764150000|2021-08-12 10:29:10|11811.15|11811.15|11811.15|11811.15|11811.15|11811.15|11811.15|11811.15|0
1628764170000|2021-08-12 10:29:30|11811.88|11811.88|11815.05|11815.05|11815.05|11815.05|11811.88|11811.88|0
1628764200000|2021-08-12 10:30:00|11815.53|11815.53|11816.01|11816.01|11816.01|11816.01|11815.53|11815.53|0
1628764240000|2021-08-12 10:30:40|11815.53|11815.53|11815.53|11815.53|11815.53|11815.53|11815.53|11815.53|0
1628764250000|2021-08-12 10:30:50|11818.7|11818.7|11818.7|11818.7|11818.7|11818.7|11818.7|11818.7|0
1628764280000|2021-08-12 10:31:20|11817.12|11817.12|11817.12|11817.12|11817.12|11817.12|11817.12|11817.12|0
1628764310000|2021-08-12 10:31:50|11817.6|11817.6|11818.8|11818.8|11818.8|11818.8|11817.6|11817.6|0
1628764320000|2021-08-12 10:32:00|11818.31|11818.31|11818.31|11818.31|11818.31|11818.31|11818.31|11818.31|0
1628764360000|2021-08-12 10:32:40|11819.43|11819.43|11820.56|11820.56|11820.56|11820.56|11819.43|11819.43|0
1628764400000|2021-08-12 10:33:20|11821.29|11821.29|11821.29|11821.29|11821.29|11821.29|11821.29|11821.29|0
1628764440000|2021-08-12 10:34:00|11821.77|11821.77|11821.77|11821.77|11821.77|11821.77|11821.77|11821.77|0
1628764470000|2021-08-12 10:34:30|11823.35|11823.35|11823.35|11823.35|11823.35|11823.35|11823.35|11823.35|0
1628764530000|2021-08-12 10:35:30|11824.08|11824.08|11824.08|11824.08|11824.08|11824.08|11824.08|11824.08|0
1628764610000|2021-08-12 10:36:50|11824.57|11824.57|11824.57|11824.57|11824.57|11824.57|11824.57|11824.57|0
1628764620000|2021-08-12 10:37:00|11825.05|11825.05|11825.05|11825.05|11825.05|11825.05|11825.05|11825.05|0
1628764630000|2021-08-12 10:37:10|11825.64|11825.64|11826.23|11826.23|11826.23|11826.23|11825.64|11825.64|0
1628764680000|2021-08-12 10:38:00|11829.93|11829.93|11830.66|11830.66|11830.66|11830.66|11829.93|11829.93|0
1628764690000|2021-08-12 10:38:10|11831.39|11831.39|11831.39|11831.39|11831.39|11831.39|11831.39|11831.39|0
1628764780000|2021-08-12 10:39:40|11832.98|11832.98|11832.98|11832.98|11832.98|11832.98|11832.98|11832.98|0
1628764790000|2021-08-12 10:39:50|11832.49|11832.49|11832.49|11832.49|11832.49|11832.49|11832.49|11832.49|0
1628764800000|2021-08-12 10:40:00|11833.22|11833.22|11833.22|11833.22|11833.95|11833.95|11833.22|11833.22|0
1628764850000|2021-08-12 10:40:50|11832.74|11832.74|11832.26|11832.26|11832.74|11832.74|11832.26|11832.26|0
1628764900000|2021-08-12 10:41:40|11833.38|11833.38|11833.38|11833.38|11833.38|11833.38|11833.38|11833.38|0
1628764940000|2021-08-12 10:42:20|11833.86|11833.86|11833.86|11833.86|11833.86|11833.86|11833.86|11833.86|0
1628764950000|2021-08-12 10:42:30|11833.38|11833.38|11833.38|11833.38|11833.38|11833.38|11833.38|11833.38|0
1628764990000|2021-08-12 10:43:10|11834.11|11834.11|11834.11|11834.11|11834.11|11834.11|11834.11|11834.11|0
1628765010000|2021-08-12 10:43:30|11832.52|11832.52|11827.44|11827.44|11832.52|11832.52|11827.44|11827.44|0
1628765020000|2021-08-12 10:43:40|11825.85|11825.85|11825.85|11825.85|11825.85|11825.85|11825.85|11825.85|0
1628765070000|2021-08-12 10:44:30|11825.37|11825.37|11826.48|11826.48|11826.48|11826.48|11824.89|11824.89|0
1628765130000|2021-08-12 10:45:30|11825.36|11825.36|11824.25|11824.25|11825.36|11825.36|11824.25|11824.25|0
1628765160000|2021-08-12 10:46:00|11824.73|11824.73|11825.22|11825.22|11825.22|11825.22|11824.73|11824.73|0
1628765330000|2021-08-12 10:48:50|11824.1|11824.1|11824.1|11824.1|11824.1|11824.1|11824.1|11824.1|0
1628765350000|2021-08-12 10:49:10|11823.37|11823.37|11823.37|11823.37|11823.37|11823.37|11823.37|11823.37|0
1628765360000|2021-08-12 10:49:20|11822.64|11822.64|11822.64|11822.64|11822.64|11822.64|11822.64|11822.64|0
1628765410000|2021-08-12 10:50:10|11821.05|11821.05|11818.35|11818.35|11821.05|11821.05|11818.35|11818.35|0
1628765420000|2021-08-12 10:50:20|11817.87|11817.87|11817.87|11817.87|11817.87|11817.87|11817.87|11817.87|0
1628765430000|2021-08-12 10:50:30|11815.63|11815.63|11815.63|11815.63|11815.63|11815.63|11815.63|11815.63|0
1628765440000|2021-08-12 10:50:40|11814.04|11814.04|11811.01|11811.01|11814.04|11814.04|11811.01|11811.01|0
1628765450000|2021-08-12 10:50:50|11811.49|11811.49|11811.49|11811.49|11811.49|11811.49|11811.49|11811.49|0
1628765520000|2021-08-12 10:52:00|11810.76|11810.76|11810.76|11810.76|11810.76|11810.76|11810.76|11810.76|0
1628765530000|2021-08-12 10:52:10|11809.18|11809.18|11807.48|11807.48|11809.18|11809.18|11807.48|11807.48|0
1628765550000|2021-08-12 10:52:30|11807|11807|11807|11807|11807|11807|11807|11807|0
1628765560000|2021-08-12 10:52:40|11805.88|11805.88|11804.29|11804.29|11805.88|11805.88|11804.29|11804.29|0
1628765590000|2021-08-12 10:53:10|11805.88|11805.88|11805.88|11805.88|11805.88|11805.88|11805.88|11805.88|0
1628765600000|2021-08-12 10:53:20|11804.29|11804.29|11804.29|11804.29|11804.29|11804.29|11804.29|11804.29|0
1628765690000|2021-08-12 10:54:50|11804.78|11804.78|11804.78|11804.78|11805.26|11805.26|11804.78|11804.78|0
1628765730000|2021-08-12 10:55:30|11804.29|11804.29|11803.81|11803.81|11804.29|11804.29|11803.81|11803.81|0
1628765740000|2021-08-12 10:55:40|11804.29|11804.29|11804.29|11804.29|11804.29|11804.29|11804.29|11804.29|0
1628765760000|2021-08-12 10:56:00|11803.56|11803.56|11802.83|11802.83|11803.56|11803.56|11802.83|11802.83|0
1628765880000|2021-08-12 10:58:00|11802.35|11802.35|11802.35|11802.35|11802.83|11802.83|11802.35|11802.35|0
1628765950000|2021-08-12 10:59:10|11800.77|11800.77|11800.77|11800.77|11800.77|11800.77|11800.77|11800.77|0
1628765960000|2021-08-12 10:59:20|11801.88|11801.88|11801.88|11801.88|11801.88|11801.88|11801.88|11801.88|0
1628765970000|2021-08-12 10:59:30|11800.29|11800.29|11798.71|11798.71|11800.29|11800.29|11797.12|11797.12|0
1628765990000|2021-08-12 10:59:50|11797.58|11797.58|11796.46|11796.46|11797.58|11797.58|11796.46|11796.46|0
1628766000000|2021-08-12 11:00:00|11794.88|11794.88|11794.88|11794.88|11794.88|11794.88|11794.88|11794.88|0
1628766030000|2021-08-12 11:00:30|11794.16|11794.16|11794.16|11794.16|11794.16|11794.16|11794.16|11794.16|0
1628766040000|2021-08-12 11:00:40|11795.28|11795.28|11795.28|11795.28|11795.28|11795.28|11795.28|11795.28|0
1628766060000|2021-08-12 11:01:00|11796.87|11796.87|11797.83|11797.83|11797.83|11797.83|11796.87|11796.87|0
1628766080000|2021-08-12 11:01:20|11798.32|11798.32|11798.32|11798.32|11798.32|11798.32|11798.32|11798.32|0
1628766180000|2021-08-12 11:03:00|11796.86|11796.86|11796.86|11796.86|11796.86|11796.86|11796.86|11796.86|0
1628766240000|2021-08-12 11:04:00|11797.34|11797.34|11796.86|11796.86|11797.34|11797.34|11796.86|11796.86|0
1628766360000|2021-08-12 11:06:00|11796.37|11796.37|11795.89|11795.89|11796.37|11796.37|11795.41|11795.41|0
1628766420000|2021-08-12 11:07:00|11797.48|11797.48|11799.42|11799.42|11799.42|11799.42|11797.48|11797.48|0
1628766440000|2021-08-12 11:07:20|11800.15|11800.15|11797.71|11797.71|11800.88|11800.88|11797.71|11797.71|0
1628766450000|2021-08-12 11:07:30|11798.44|11798.44|11800.02|11800.02|11800.02|11800.02|11798.44|11798.44|0
1628766470000|2021-08-12 11:07:50|11799.29|11799.29|11799.29|11799.29|11799.29|11799.29|11799.29|11799.29|0
1628766490000|2021-08-12 11:08:10|11800.88|11800.88|11800.88|11800.88|11800.88|11800.88|11800.88|11800.88|0
1628766540000|2021-08-12 11:09:00|11801.47|11801.47|11801.47|11801.47|11801.47|11801.47|11801.47|11801.47|0
1628766600000|2021-08-12 11:10:00|11801.95|11801.95|11803.03|11803.03|11803.03|11803.03|11801.95|11801.95|0
1628766630000|2021-08-12 11:10:30|11803.51|11803.51|11803.03|11803.03|11805.09|11805.09|11803.03|11803.03|0
1628766660000|2021-08-12 11:11:00|11804.48|11804.48|11804.48|11804.48|11804.48|11804.48|11804.48|11804.48|0
1628766700000|2021-08-12 11:11:40|11803.75|11803.75|11803.75|11803.75|11803.75|11803.75|11803.75|11803.75|0
1628766730000|2021-08-12 11:12:10|11802.17|11802.17|11802.17|11802.17|11802.17|11802.17|11802.17|11802.17|0
1628766810000|2021-08-12 11:13:30|11802.65|11802.65|11802.65|11802.65|11802.65|11802.65|11802.65|11802.65|0
1628766850000|2021-08-12 11:14:10|11807.41|11807.41|11807.41|11807.41|11807.41|11807.41|11807.41|11807.41|0
1628766860000|2021-08-12 11:14:20|11804.24|11804.24|11804.24|11804.24|11804.24|11804.24|11804.24|11804.24|0
1628766930000|2021-08-12 11:15:30|11802.65|11802.65|11801.07|11801.07|11802.65|11802.65|11801.07|11801.07|0
1628766950000|2021-08-12 11:15:50|11799.48|11799.48|11799.48|11799.48|11799.48|11799.48|11799.48|11799.48|0
1628767000000|2021-08-12 11:16:40|11801.07|11801.07|11804.58|11804.58|11804.58|11804.58|11801.07|11801.07|0
1628767020000|2021-08-12 11:17:00|11803.46|11803.46|11803.46|11803.46|11803.46|11803.46|11803.46|11803.46|0
1628767050000|2021-08-12 11:17:30|11805.04|11805.04|11805.04|11805.04|11805.04|11805.04|11805.04|11805.04|0
1628767130000|2021-08-12 11:18:50|11806.63|11806.63|11807.11|11807.11|11807.11|11807.11|11806.63|11806.63|0
1628767140000|2021-08-12 11:19:00|11806.63|11806.63|11806.63|11806.63|11806.63|11806.63|11806.63|11806.63|0
1628767160000|2021-08-12 11:19:20|11808.06|11808.06|11808.06|11808.06|11808.06|11808.06|11808.06|11808.06|0
1628767180000|2021-08-12 11:19:40|11811.72|11811.72|11811.72|11811.72|11811.72|11811.72|11811.72|11811.72|0
1628767190000|2021-08-12 11:19:50|11811.23|11811.23|11811.23|11811.23|11811.23|11811.23|11811.23|11811.23|0
1628767320000|2021-08-12 11:22:00|11810.5|11810.5|11810.5|11810.5|11810.5|11810.5|11810.5|11810.5|0
1628767340000|2021-08-12 11:22:20|11810.02|11810.02|11810.02|11810.02|11810.02|11810.02|11810.02|11810.02|0
1628767380000|2021-08-12 11:23:00|11806.85|11806.85|11802.71|11802.71|11806.85|11806.85|11802.71|11802.71|0
1628767390000|2021-08-12 11:23:10|11803.68|11803.68|11803.68|11803.68|11803.68|11803.68|11803.68|11803.68|0
1628767420000|2021-08-12 11:23:40|11804.86|11804.86|11804.86|11804.86|11804.86|11804.86|11804.86|11804.86|0
1628767470000|2021-08-12 11:24:30|11804.38|11804.38|11804.38|11804.38|11804.38|11804.38|11804.38|11804.38|0
1628767540000|2021-08-12 11:25:40|11803.66|11803.66|11802.95|11802.95|11803.66|11803.66|11802.95|11802.95|0
1628767550000|2021-08-12 11:25:50|11803.66|11803.66|11804.38|11804.38|11804.38|11804.38|11803.66|11803.66|0
1628767700000|2021-08-12 11:28:20|11805.11|11805.11|11805.84|11805.84|11805.84|11805.84|11805.11|11805.11|0
1628767710000|2021-08-12 11:28:30|11806.57|11806.57|11806.57|11806.57|11806.57|11806.57|11806.57|11806.57|0
1628767720000|2021-08-12 11:28:40|11807.05|11807.05|11806.57|11806.57|11807.05|11807.05|11806.57|11806.57|0
1628767740000|2021-08-12 11:29:00|11807.3|11807.3|11807.3|11807.3|11807.3|11807.3|11807.3|11807.3|0
1628767820000|2021-08-12 11:30:20|11806.57|11806.57|11806.57|11806.57|11806.57|11806.57|11806.57|11806.57|0
1628767870000|2021-08-12 11:31:10|11807.05|11807.05|11807.05|11807.05|11807.05|11807.05|11807.05|11807.05|0
1628767900000|2021-08-12 11:31:40|11805.93|11805.93|11805.93|11805.93|11805.93|11805.93|11805.93|11805.93|0
1628767910000|2021-08-12 11:31:50|11804.81|11804.81|11803.69|11803.69|11804.81|11804.81|11803.69|11803.69|0
1628767930000|2021-08-12 11:32:10|11802.96|11802.96|11802.96|11802.96|11802.96|11802.96|11802.96|11802.96|0
1628768060000|2021-08-12 11:34:20|11807.71|11807.71|11807.71|11807.71|11807.71|11807.71|11807.71|11807.71|0
1628768070000|2021-08-12 11:34:30|11807.23|11807.23|11805.65|11805.65|11807.23|11807.23|11805.65|11805.65|0
1628768100000|2021-08-12 11:35:00|11806.38|11806.38|11805.65|11805.65|11806.38|11806.38|11805.65|11805.65|0
1628768110000|2021-08-12 11:35:10|11810.4|11810.4|11810.89|11810.89|11810.89|11810.89|11810.4|11810.4|0
1628768130000|2021-08-12 11:35:30|11813.11|11813.11|11813.11|11813.11|11813.11|11813.11|11813.11|11813.11|0
1628768190000|2021-08-12 11:36:30|11813.82|11813.82|11813.82|11813.82|11813.82|11813.82|11813.82|11813.82|0
1628768200000|2021-08-12 11:36:40|11814.54|11814.54|11814.54|11814.54|11814.54|11814.54|11814.54|11814.54|0
1628768210000|2021-08-12 11:36:50|11815.25|11815.25|11815.74|11815.74|11815.74|11815.74|11815.25|11815.25|0
1628768270000|2021-08-12 11:37:50|11816.45|11816.45|11816.45|11816.45|11816.45|11816.45|11816.45|11816.45|0
1628768350000|2021-08-12 11:39:10|11818.04|11818.04|11818.04|11818.04|11818.04|11818.04|11818.04|11818.04|0
1628768430000|2021-08-12 11:40:30|11820.28|11820.28|11820.28|11820.28|11820.28|11820.28|11820.28|11820.28|0
1628768480000|2021-08-12 11:41:20|11819.57|11819.57|11819.57|11819.57|11819.57|11819.57|11819.57|11819.57|0
1628768570000|2021-08-12 11:42:50|11820.05|11820.05|11820.05|11820.05|11820.05|11820.05|11820.05|11820.05|0
1628768660000|2021-08-12 11:44:20|11818.93|11818.93|11818.93|11818.93|11818.93|11818.93|11818.93|11818.93|0
1628768690000|2021-08-12 11:44:50|11819.41|11819.41|11819.41|11819.41|11819.41|11819.41|11819.41|11819.41|0
1628768730000|2021-08-12 11:45:30|11818.93|11818.93|11818.93|11818.93|11818.93|11818.93|11818.44|11818.44|0
1628768790000|2021-08-12 11:46:30|11820.36|11820.36|11820.36|11820.36|11820.36|11820.36|11820.36|11820.36|0
1628768820000|2021-08-12 11:47:00|11819.77|11819.77|11819.77|11819.77|11819.77|11819.77|11819.77|11819.77|0
1628768850000|2021-08-12 11:47:30|11818.34|11818.34|11819.05|11819.05|11819.05|11819.05|11818.34|11818.34|0
1628769000000|2021-08-12 11:50:00|11820.02|11820.02|11817.81|11817.81|11820.02|11820.02|11816.84|11816.84|0
1628769010000|2021-08-12 11:50:10|11817.33|11817.33|11816.84|11816.84|11817.33|11817.33|11816.84|11816.84|0
1628769050000|2021-08-12 11:50:50|11820.02|11820.02|11819.53|11819.53|11820.02|11820.02|11819.53|11819.53|0
1628769090000|2021-08-12 11:51:30|11820.5|11820.5|11820.5|11820.5|11820.5|11820.5|11820.02|11820.02|0
1628769100000|2021-08-12 11:51:40|11823.67|11823.67|11823.67|11823.67|11823.67|11823.67|11823.67|11823.67|0
1628769110000|2021-08-12 11:51:50|11822.08|11822.08|11822.08|11822.08|11822.08|11822.08|11822.08|11822.08|0
1628769130000|2021-08-12 11:52:10|11820.5|11820.5|11820.5|11820.5|11820.5|11820.5|11820.5|11820.5|0
1628769230000|2021-08-12 11:53:50|11822.08|11822.08|11822.08|11822.08|11822.08|11822.08|11822.08|11822.08|0
1628769240000|2021-08-12 11:54:00|11822.81|11822.81|11822.81|11822.81|11822.81|11822.81|11822.81|11822.81|0
1628769270000|2021-08-12 11:54:30|11823.53|11823.53|11824.24|11824.24|11824.24|11824.24|11823.53|11823.53|0
1628769290000|2021-08-12 11:54:50|11823.51|11823.51|11823.51|11823.51|11823.51|11823.51|11823.51|11823.51|0
1628769560000|2021-08-12 11:59:20|11821.27|11821.27|11822.39|11822.39|11822.39|11822.39|11821.27|11821.27|0
1628769620000|2021-08-12 12:00:20|11820.17|11820.17|11816.52|11816.52|11820.17|11820.17|11815.39|11815.39|0
1628769630000|2021-08-12 12:00:30|11815.39|11815.39|11815.39|11815.39|11815.39|11815.39|11815.39|11815.39|0
1628769640000|2021-08-12 12:00:40|11814.68|11814.68|11814.68|11814.68|11814.68|11814.68|11814.68|11814.68|0
1628769690000|2021-08-12 12:01:30|11815.39|11815.39|11815.39|11815.39|11815.39|11815.39|11815.39|11815.39|0
1628769700000|2021-08-12 12:01:40|11815.88|11815.88|11815.88|11815.88|11815.88|11815.88|11815.88|11815.88|0
1628769730000|2021-08-12 12:02:10|11815.39|11815.39|11815.39|11815.39|11815.39|11815.39|11815.39|11815.39|0
1628769840000|2021-08-12 12:04:00|11814.68|11814.68|11814.68|11814.68|11814.68|11814.68|11814.68|11814.68|0
1628769880000|2021-08-12 12:04:40|11815.39|11815.39|11815.39|11815.39|11815.39|11815.39|11815.39|11815.39|0
1628769980000|2021-08-12 12:06:20|11816.36|11816.36|11817.07|11817.07|11817.07|11817.07|11815.88|11815.88|0
1628770010000|2021-08-12 12:06:50|11818.66|11818.66|11818.66|11818.66|11818.66|11818.66|11818.66|11818.66|0
1628770020000|2021-08-12 12:07:00|11819.39|11819.39|11819.39|11819.39|11819.39|11819.39|11819.39|11819.39|0
1628770030000|2021-08-12 12:07:10|11818.66|11818.66|11818.66|11818.66|11818.66|11818.66|11818.66|11818.66|0
1628770060000|2021-08-12 12:07:40|11820.25|11820.25|11820.25|11820.25|11820.25|11820.25|11820.25|11820.25|0
1628770120000|2021-08-12 12:08:40|11821.21|11821.21|11821.21|11821.21|11821.21|11821.21|11821.21|11821.21|0
1628770150000|2021-08-12 12:09:10|11820.48|11820.48|11820.48|11820.48|11820.48|11820.48|11820.48|11820.48|0
1628770190000|2021-08-12 12:09:50|11821.45|11821.45|11821.45|11821.45|11821.45|11821.45|11821.45|11821.45|0
1628770200000|2021-08-12 12:10:00|11821.93|11821.93|11820.72|11820.72|11821.93|11821.93|11820.72|11820.72|0
1628770220000|2021-08-12 12:10:20|11819.99|11819.99|11817.74|11817.74|11819.99|11819.99|11817.74|11817.74|0
1628770320000|2021-08-12 12:12:00|11818.87|11818.87|11818.87|11818.87|11818.87|11818.87|11818.87|11818.87|0
1628770330000|2021-08-12 12:12:10|11818.14|11818.14|11818.14|11818.14|11818.14|11818.14|11818.14|11818.14|0
1628770360000|2021-08-12 12:12:40|11817.65|11817.65|11817.65|11817.65|11817.65|11817.65|11817.65|11817.65|0
1628770370000|2021-08-12 12:12:50|11816.69|11816.69|11816.69|11816.69|11816.69|11816.69|11816.69|11816.69|0
1628770380000|2021-08-12 12:13:00|11815.57|11815.57|11815.57|11815.57|11815.57|11815.57|11815.57|11815.57|0
1628770400000|2021-08-12 12:13:20|11814.84|11814.84|11814.84|11814.84|11814.84|11814.84|11814.84|11814.84|0
1628770440000|2021-08-12 12:14:00|11814.12|11814.12|11814.12|11814.12|11814.12|11814.12|11814.12|11814.12|0
1628770460000|2021-08-12 12:14:20|11812.54|11812.54|11810.95|11810.95|11812.54|11812.54|11810.95|11810.95|0
1628770470000|2021-08-12 12:14:30|11811.67|11811.67|11811.67|11811.67|11811.67|11811.67|11811.67|11811.67|0
1628770580000|2021-08-12 12:16:20|11810.55|11810.55|11810.55|11810.55|11810.55|11810.55|11810.55|11810.55|0
1628770630000|2021-08-12 12:17:10|11812.79|11812.79|11814.37|11814.37|11814.37|11814.37|11812.79|11812.79|0
1628770690000|2021-08-12 12:18:10|11813.89|11813.89|11813.89|11813.89|11813.89|11813.89|11813.89|11813.89|0
1628770700000|2021-08-12 12:18:20|11815.48|11815.48|11817.06|11817.06|11817.06|11817.06|11815.48|11815.48|0
1628770810000|2021-08-12 12:20:10|11817.78|11817.78|11817.78|11817.78|11817.78|11817.78|11817.78|11817.78|0
1628770850000|2021-08-12 12:20:50|11818.41|11818.41|11818.41|11818.41|11818.41|11818.41|11818.41|11818.41|0
1628771070000|2021-08-12 12:24:30|11818.89|11818.89|11818.89|11818.89|11818.89|11818.89|11818.89|11818.89|0
1628771090000|2021-08-12 12:24:50|11819.86|11819.86|11819.86|11819.86|11819.86|11819.86|11819.86|11819.86|0
1628771100000|2021-08-12 12:25:00|11819.38|11819.38|11819.38|11819.38|11819.38|11819.38|11819.38|11819.38|0
1628771190000|2021-08-12 12:26:30|11818.89|11818.89|11818.89|11818.89|11818.89|11818.89|11818.89|11818.89|0
1628771210000|2021-08-12 12:26:50|11817.93|11817.93|11817.45|11817.45|11817.93|11817.93|11817.45|11817.45|0
1628771290000|2021-08-12 12:28:10|11817.93|11817.93|11817.93|11817.93|11817.93|11817.93|11817.93|11817.93|0
1628771320000|2021-08-12 12:28:40|11818.41|11818.41|11818.41|11818.41|11818.41|11818.41|11818.41|11818.41|0
1628771400000|2021-08-12 12:30:00|11818.89|11818.89|11818.89|11818.89|11818.89|11818.89|11818.89|11818.89|0
1628771410000|2021-08-12 12:30:10|11819.61|11819.61|11819.61|11819.61|11819.61|11819.61|11819.61|11819.61|0
1628771430000|2021-08-12 12:30:30|11820.32|11820.32|11819.2|11819.2|11820.32|11820.32|11819.2|11819.2|0
1628771530000|2021-08-12 12:32:10|11819.69|11819.69|11819.69|11819.69|11819.69|11819.69|11819.69|11819.69|0
1628771580000|2021-08-12 12:33:00|11819.2|11819.2|11819.69|11819.69|11819.69|11819.69|11819.2|11819.2|0
1628771600000|2021-08-12 12:33:20|11818.96|11818.96|11818.96|11818.96|11818.96|11818.96|11818.96|11818.96|0
1628771620000|2021-08-12 12:33:40|11818.23|11818.23|11818.23|11818.23|11818.23|11818.23|11818.23|11818.23|0
1628771690000|2021-08-12 12:34:50|11815.98|11815.98|11815.98|11815.98|11815.98|11815.98|11815.98|11815.98|0
1628771710000|2021-08-12 12:35:10|11814.4|11814.4|11814.4|11814.4|11814.4|11814.4|11814.4|11814.4|0
1628771860000|2021-08-12 12:37:40|11812.81|11812.81|11812.1|11812.1|11812.81|11812.81|11811.23|11811.23|0
1628771890000|2021-08-12 12:38:10|11813.68|11813.68|11813.68|11813.68|11813.68|11813.68|11813.68|11813.68|0
1628772080000|2021-08-12 12:41:20|11814.17|11814.17|11814.17|11814.17|11814.17|11814.17|11814.17|11814.17|0
1628772120000|2021-08-12 12:42:00|11814.65|11814.65|11814.65|11814.65|11814.65|11814.65|11814.65|11814.65|0
1628772130000|2021-08-12 12:42:10|11814.17|11814.17|11814.17|11814.17|11814.17|11814.17|11814.17|11814.17|0
1628772140000|2021-08-12 12:42:20|11813.68|11813.68|11813.68|11813.68|11813.68|11813.68|11813.68|11813.68|0
1628772200000|2021-08-12 12:43:20|11815.11|11815.11|11815.11|11815.11|11815.11|11815.11|11815.11|11815.11|0
1628772210000|2021-08-12 12:43:30|11816.08|11816.08|11816.08|11816.08|11816.08|11816.08|11816.08|11816.08|0
1628772220000|2021-08-12 12:43:40|11817.66|11817.66|11818.39|11818.39|11818.39|11818.39|11817.66|11817.66|0
1628772230000|2021-08-12 12:43:50|11819.12|11819.12|11819.12|11819.12|11819.12|11819.12|11819.12|11819.12|0
1628772250000|2021-08-12 12:44:10|11820.24|11820.24|11820.24|11820.24|11820.24|11820.24|11820.24|11820.24|0
1628772260000|2021-08-12 12:44:20|11820.73|11820.73|11820.73|11820.73|11820.73|11820.73|11820.73|11820.73|0
1628772310000|2021-08-12 12:45:10|11821.85|11821.85|11821.85|11821.85|11821.85|11821.85|11821.85|11821.85|0
1628772390000|2021-08-12 12:46:30|11823.43|11823.43|11823.43|11823.43|11823.43|11823.43|11823.43|11823.43|0
1628772410000|2021-08-12 12:46:50|11824.56|11824.56|11825.52|11825.52|11825.52|11825.52|11824.56|11824.56|0
1628772420000|2021-08-12 12:47:00|11823.93|11823.93|11823.93|11823.93|11823.93|11823.93|11823.93|11823.93|0
1628772500000|2021-08-12 12:48:20|11823.45|11823.45|11823.45|11823.45|11823.45|11823.45|11823.45|11823.45|0
1628772510000|2021-08-12 12:48:30|11822.49|11822.49|11821.52|11821.52|11822.49|11822.49|11821.52|11821.52|0
1628772530000|2021-08-12 12:48:50|11822|11822|11822|11822|11822|11822|11822|11822|0
1628772560000|2021-08-12 12:49:20|11823.45|11823.45|11823.45|11823.45|11823.45|11823.45|11823.45|11823.45|0
1628772650000|2021-08-12 12:50:50|11821.87|11821.87|11821.87|11821.87|11821.87|11821.87|11821.87|11821.87|0
1628772810000|2021-08-12 12:53:30|11822.99|11822.99|11822.99|11822.99|11822.99|11822.99|11822.99|11822.99|0
1628772900000|2021-08-12 12:55:00|11824.57|11824.57|11824.57|11824.57|11824.57|11824.57|11824.57|11824.57|0
1628772910000|2021-08-12 12:55:10|11825.54|11825.54|11825.54|11825.54|11825.54|11825.54|11825.54|11825.54|0
1628772920000|2021-08-12 12:55:20|11827.47|11827.47|11829.05|11829.05|11829.05|11829.05|11827.47|11827.47|0
1628772930000|2021-08-12 12:55:30|11827.47|11827.47|11827.47|11827.47|11827.47|11827.47|11827.47|11827.47|0
1628772940000|2021-08-12 12:55:40|11827.95|11827.95|11827.95|11827.95|11827.95|11827.95|11827.95|11827.95|0
1628772950000|2021-08-12 12:55:50|11827.47|11827.47|11827.47|11827.47|11827.47|11827.47|11827.47|11827.47|0
1628772990000|2021-08-12 12:56:30|11826.98|11826.98|11826.98|11826.98|11826.98|11826.98|11826.98|11826.98|0
1628773190000|2021-08-12 12:59:50|11826.25|11826.25|11826.25|11826.25|11826.25|11826.25|11826.25|11826.25|0
1628773210000|2021-08-12 13:00:10|11825.13|11825.13|11825.13|11825.13|11825.13|11825.13|11825.13|11825.13|0
1628773250000|2021-08-12 13:00:50|11824.65|11824.65|11824.17|11824.17|11824.65|11824.65|11824.17|11824.17|0
1628773260000|2021-08-12 13:01:00|11822.72|11822.72|11822.72|11822.72|11822.72|11822.72|11822.72|11822.72|0
1628773270000|2021-08-12 13:01:10|11822.01|11822.01|11821.29|11821.29|11822.01|11822.01|11821.29|11821.29|0
1628773280000|2021-08-12 13:01:20|11821.77|11821.77|11822.26|11822.26|11822.26|11822.26|11821.77|11821.77|0
1628773290000|2021-08-12 13:01:30|11821.54|11821.54|11821.54|11821.54|11821.54|11821.54|11821.54|11821.54|0
1628773320000|2021-08-12 13:02:00|11822.26|11822.26|11822.97|11822.97|11822.97|11822.97|11822.26|11822.26|0
1628773330000|2021-08-12 13:02:10|11823.45|11823.45|11823.45|11823.45|11823.45|11823.45|11823.45|11823.45|0
1628773400000|2021-08-12 13:03:20|11822.72|11822.72|11821.99|11821.99|11822.72|11822.72|11821.99|11821.99|0
1628773460000|2021-08-12 13:04:20|11820.87|11820.87|11820.87|11820.87|11820.87|11820.87|11820.87|11820.87|0
1628773490000|2021-08-12 13:04:50|11820.39|11820.39|11820.39|11820.39|11820.39|11820.39|11820.39|11820.39|0
1628773510000|2021-08-12 13:05:10|11821.85|11821.85|11821.12|11821.12|11821.85|11821.85|11821.12|11821.12|0
1628773620000|2021-08-12 13:07:00|11822.24|11822.24|11823.83|11823.83|11823.83|11823.83|11822.24|11822.24|0
1628773670000|2021-08-12 13:07:50|11823.1|11823.1|11823.1|11823.1|11823.1|11823.1|11823.1|11823.1|0
1628773700000|2021-08-12 13:08:20|11823.58|11823.58|11823.58|11823.58|11823.58|11823.58|11823.58|11823.58|0
1628773750000|2021-08-12 13:09:10|11823.1|11823.1|11823.1|11823.1|11823.1|11823.1|11823.1|11823.1|0
1628773820000|2021-08-12 13:10:20|11824.68|11824.68|11826.75|11826.75|11826.75|11826.75|11824.68|11824.68|0
1628773860000|2021-08-12 13:11:00|11827.23|11827.23|11827.23|11827.23|11827.23|11827.23|11827.23|11827.23|0
1628773930000|2021-08-12 13:12:10|11828.82|11828.82|11828.82|11828.82|11828.82|11828.82|11828.82|11828.82|0
1628773940000|2021-08-12 13:12:20|11829.55|11829.55|11829.55|11829.55|11829.55|11829.55|11829.55|11829.55|0
1628774030000|2021-08-12 13:13:50|11830.03|11830.03|11830.03|11830.03|11830.03|11830.03|11830.03|11830.03|0
1628774040000|2021-08-12 13:14:00|11831.46|11831.46|11832.33|11832.33|11832.33|11832.33|11830.75|11830.75|0
1628774080000|2021-08-12 13:14:40|11831.85|11831.85|11831.85|11831.85|11831.85|11831.85|11831.85|11831.85|0
1628774100000|2021-08-12 13:15:00|11832.58|11832.58|11832.58|11832.58|11832.58|11832.58|11832.58|11832.58|0
1628774130000|2021-08-12 13:15:30|11832.1|11832.1|11832.1|11832.1|11832.1|11832.1|11832.1|11832.1|0
1628774160000|2021-08-12 13:16:00|11832.58|11832.58|11833.06|11833.06|11833.06|11833.06|11832.58|11832.58|0
1628774180000|2021-08-12 13:16:20|11831.48|11831.48|11829.89|11829.89|11831.48|11831.48|11829.89|11829.89|0
1628774230000|2021-08-12 13:17:10|11828.46|11828.46|11829.18|11829.18|11829.18|11829.18|11828.46|11828.46|0
1628774270000|2021-08-12 13:17:50|11832.35|11832.35|11831.87|11831.87|11832.35|11832.35|11831.87|11831.87|0
1628774320000|2021-08-12 13:18:40|11832.35|11832.35|11832.35|11832.35|11832.35|11832.35|11832.35|11832.35|0
1628774430000|2021-08-12 13:20:30|11831.63|11831.63|11832.35|11832.35|11832.35|11832.35|11831.63|11831.63|0
1628774510000|2021-08-12 13:21:50|11832.83|11832.83|11833.31|11833.31|11833.31|11833.31|11832.83|11832.83|0
1628774580000|2021-08-12 13:23:00|11831.73|11831.73|11831.73|11831.73|11831.73|11831.73|11831.73|11831.73|0
1628774700000|2021-08-12 13:25:00|11832.21|11832.21|11832.21|11832.21|11832.21|11832.21|11832.21|11832.21|0
1628774760000|2021-08-12 13:26:00|11833.79|11833.79|11835.38|11835.38|11836.97|11836.97|11833.79|11833.79|0
1628774800000|2021-08-12 13:26:40|11836.34|11836.34|11836.34|11836.34|11836.34|11836.34|11836.34|11836.34|0
1628774850000|2021-08-12 13:27:30|11834.76|11834.76|11834.76|11834.76|11834.76|11834.76|11834.76|11834.76|0
1628774860000|2021-08-12 13:27:40|11833.17|11833.17|11831.73|11831.73|11833.17|11833.17|11831.73|11831.73|0
1628774870000|2021-08-12 13:27:50|11830.14|11830.14|11830.14|11830.14|11830.14|11830.14|11830.14|11830.14|0
1628774880000|2021-08-12 13:28:00|11829.66|11829.66|11830.14|11830.14|11830.14|11830.14|11829.66|11829.66|0
1628774890000|2021-08-12 13:28:10|11828.55|11828.55|11828.55|11828.55|11828.55|11828.55|11828.55|11828.55|0
1628774980000|2021-08-12 13:29:40|11828.07|11828.07|11826.61|11826.61|11828.07|11828.07|11826.61|11826.61|0
1628774990000|2021-08-12 13:29:50|11825.03|11825.03|11825.03|11825.03|11825.03|11825.03|11825.03|11825.03|0
1628775000000|2021-08-12 13:30:00|11826.61|11826.61|11826.61|11826.61|11826.61|11826.61|11826.61|11826.61|0
1628775030000|2021-08-12 13:30:30|11827.09|11827.09|11825.03|11825.03|11827.09|11827.09|11825.03|11825.03|0
1628775040000|2021-08-12 13:30:40|11824.31|11824.31|11824.31|11824.31|11824.31|11824.31|11824.31|11824.31|0
1628775050000|2021-08-12 13:30:50|11823.83|11823.83|11823.83|11823.83|11823.83|11823.83|11823.83|11823.83|0
1628775060000|2021-08-12 13:31:00|11827|11827|11827|11827|11827|11827|11827|11827|0
1628775080000|2021-08-12 13:31:20|11826.29|11826.29|11826.29|11826.29|11826.29|11826.29|11826.29|11826.29|0
1628775090000|2021-08-12 13:31:30|11825.57|11825.57|11822.4|11822.4|11825.57|11825.57|11822.4|11822.4|0
1628775100000|2021-08-12 13:31:40|11821.92|11821.92|11821.43|11821.43|11821.92|11821.92|11821.43|11821.43|0
1628775120000|2021-08-12 13:32:00|11820.7|11820.7|11820.7|11820.7|11820.7|11820.7|11820.7|11820.7|0
1628775140000|2021-08-12 13:32:20|11822.29|11822.29|11822.29|11822.29|11822.29|11822.29|11822.29|11822.29|0
1628775160000|2021-08-12 13:32:40|11821.56|11821.56|11821.56|11821.56|11821.56|11821.56|11821.56|11821.56|0
1628775200000|2021-08-12 13:33:20|11822.04|11822.04|11822.04|11822.04|11822.04|11822.04|11822.04|11822.04|0
1628775220000|2021-08-12 13:33:40|11821.56|11821.56|11821.56|11821.56|11821.56|11821.56|11821.56|11821.56|0
1628775240000|2021-08-12 13:34:00|11821.08|11821.08|11821.08|11821.08|11821.08|11821.08|11821.08|11821.08|0
1628775250000|2021-08-12 13:34:10|11819.49|11819.49|11816.48|11816.48|11819.49|11819.49|11816.48|11816.48|0
1628775280000|2021-08-12 13:34:40|11817.6|11817.6|11816.88|11816.88|11817.6|11817.6|11816.88|11816.88|0
1628775290000|2021-08-12 13:34:50|11817.61|11817.61|11819.46|11819.46|11819.46|11819.46|11817.61|11817.61|0
1628775300000|2021-08-12 13:35:00|11820.92|11820.92|11821.4|11821.4|11821.4|11821.4|11820.92|11820.92|0
1628775310000|2021-08-12 13:35:10|11820.92|11820.92|11815.68|11815.68|11820.92|11820.92|11815.68|11815.68|0
1628775320000|2021-08-12 13:35:20|11814.56|11814.56|11814.56|11814.56|11814.56|11814.56|11814.56|11814.56|0
1628775350000|2021-08-12 13:35:50|11813.44|11813.44|11812.96|11812.96|11813.44|11813.44|11812.96|11812.96|0
1628775390000|2021-08-12 13:36:30|11811.37|11811.37|11807.13|11807.13|11811.37|11811.37|11807.13|11807.13|0
1628775430000|2021-08-12 13:37:10|11806.64|11806.64|11807.36|11807.36|11807.36|11807.36|11806.64|11806.64|0
1628775460000|2021-08-12 13:37:40|11806.63|11806.63|11806.63|11806.63|11806.63|11806.63|11806.63|11806.63|0
1628775500000|2021-08-12 13:38:20|11807.11|11807.11|11807.11|11807.11|11807.11|11807.11|11807.11|11807.11|0
1628775520000|2021-08-12 13:38:40|11808.7|11808.7|11807.11|11807.11|11808.7|11808.7|11807.11|11807.11|0
1628775560000|2021-08-12 13:39:20|11807.83|11807.83|11807.83|11807.83|11807.83|11807.83|11807.83|11807.83|0
1628775570000|2021-08-12 13:39:30|11810.05|11810.05|11807.83|11807.83|11810.05|11810.05|11807.83|11807.83|0
1628775600000|2021-08-12 13:40:00|11806.24|11806.24|11806.24|11806.24|11806.24|11806.24|11806.24|11806.24|0
1628775630000|2021-08-12 13:40:30|11807.83|11807.83|11807.83|11807.83|11807.83|11807.83|11807.83|11807.83|0
1628775640000|2021-08-12 13:40:40|11808.31|11808.31|11808.31|11808.31|11808.31|11808.31|11808.31|11808.31|0
1628775720000|2021-08-12 13:42:00|11808.79|11808.79|11808.79|11808.79|11808.79|11808.79|11808.79|11808.79|0
1628775740000|2021-08-12 13:42:20|11809.27|11809.27|11807.83|11807.83|11809.27|11809.27|11807.83|11807.83|0
1628775770000|2021-08-12 13:42:50|11808.31|11808.31|11808.31|11808.31|11808.31|11808.31|11808.31|11808.31|0
1628775780000|2021-08-12 13:43:00|11808.79|11808.79|11808.79|11808.79|11808.79|11808.79|11808.79|11808.79|0
1628775820000|2021-08-12 13:43:40|11811.96|11811.96|11811.96|11811.96|11811.96|11811.96|11811.96|11811.96|0
1628775830000|2021-08-12 13:43:50|11812.45|11812.45|11812.45|11812.45|11812.45|11812.45|11812.45|11812.45|0
1628775860000|2021-08-12 13:44:20|11812.93|11812.93|11813.66|11813.66|11813.66|11813.66|11812.93|11812.93|0
1628775910000|2021-08-12 13:45:10|11814.62|11814.62|11814.62|11814.62|11814.62|11814.62|11814.62|11814.62|0
1628775960000|2021-08-12 13:46:00|11817.79|11817.79|11817.79|11817.79|11817.79|11817.79|11817.79|11817.79|0
1628775970000|2021-08-12 13:46:10|11818.52|11818.52|11821.73|11821.73|11822.21|11822.21|11818.52|11818.52|0
1628775980000|2021-08-12 13:46:20|11820.61|11820.61|11820.61|11820.61|11820.61|11820.61|11820.61|11820.61|0
1628775990000|2021-08-12 13:46:30|11823.78|11823.78|11823.78|11823.78|11823.78|11823.78|11823.78|11823.78|0
1628776000000|2021-08-12 13:46:40|11824.26|11824.26|11824.26|11824.26|11824.26|11824.26|11824.26|11824.26|0
1628776080000|2021-08-12 13:48:00|11825.38|11825.38|11825.38|11825.38|11825.38|11825.38|11825.38|11825.38|0
1628776090000|2021-08-12 13:48:10|11826.97|11826.97|11826.97|11826.97|11826.97|11826.97|11826.97|11826.97|0
1628776170000|2021-08-12 13:49:30|11826.25|11826.25|11825.29|11825.29|11826.25|11826.25|11825.29|11825.29|0
1628776180000|2021-08-12 13:49:40|11825.77|11825.77|11823.53|11823.53|11825.77|11825.77|11823.53|11823.53|0
1628776210000|2021-08-12 13:50:10|11825.11|11825.11|11825.11|11825.11|11825.11|11825.11|11825.11|11825.11|0
1628776230000|2021-08-12 13:50:30|11824.63|11824.63|11824.63|11824.63|11824.63|11824.63|11824.63|11824.63|0
1628776240000|2021-08-12 13:50:40|11825.11|11825.11|11825.11|11825.11|11825.11|11825.11|11825.11|11825.11|0
1628776270000|2021-08-12 13:51:10|11825.6|11825.6|11825.6|11825.6|11825.6|11825.6|11825.6|11825.6|0
1628776280000|2021-08-12 13:51:20|11825.11|11825.11|11825.11|11825.11|11825.11|11825.11|11825.11|11825.11|0
1628776330000|2021-08-12 13:52:10|11826.24|11826.24|11826.24|11826.24|11826.24|11826.24|11826.24|11826.24|0
1628776390000|2021-08-12 13:53:10|11826.72|11826.72|11825.6|11825.6|11826.72|11826.72|11825.6|11825.6|0
1628776400000|2021-08-12 13:53:20|11824.87|11824.87|11824.87|11824.87|11824.87|11824.87|11824.87|11824.87|0
1628776420000|2021-08-12 13:53:40|11821.7|11821.7|11821.7|11821.7|11821.7|11821.7|11821.7|11821.7|0
1628776460000|2021-08-12 13:54:20|11821.21|11821.21|11821.21|11821.21|11821.21|11821.21|11821.21|11821.21|0
1628776500000|2021-08-12 13:55:00|11819.63|11819.63|11818.18|11818.18|11819.63|11819.63|11818.18|11818.18|0
1628776530000|2021-08-12 13:55:30|11821.35|11821.35|11821.35|11821.35|11821.35|11821.35|11821.35|11821.35|0
1628776540000|2021-08-12 13:55:40|11821.83|11821.83|11821.83|11821.83|11821.83|11821.83|11821.83|11821.83|0
1628776570000|2021-08-12 13:56:10|11822.55|11822.55|11822.55|11822.55|11822.55|11822.55|11822.55|11822.55|0
1628776590000|2021-08-12 13:56:30|11823.28|11823.28|11826.31|11826.31|11826.31|11826.31|11823.28|11823.28|0
1628776600000|2021-08-12 13:56:40|11827.9|11827.9|11827.9|11827.9|11827.9|11827.9|11827.9|11827.9|0
1628776620000|2021-08-12 13:57:00|11828.38|11828.38|11828.38|11828.38|11828.38|11828.38|11828.38|11828.38|0
1628776630000|2021-08-12 13:57:10|11829.5|11829.5|11829.5|11829.5|11829.5|11829.5|11829.5|11829.5|0
1628776730000|2021-08-12 13:58:50|11829.98|11829.98|11829.98|11829.98|11829.98|11829.98|11829.98|11829.98|0
1628776740000|2021-08-12 13:59:00|11831.11|11831.11|11829.52|11829.52|11831.11|11831.11|11829.52|11829.52|0
1628776750000|2021-08-12 13:59:10|11827.93|11827.93|11827.93|11827.93|11827.93|11827.93|11827.93|11827.93|0
1628776760000|2021-08-12 13:59:20|11827.45|11827.45|11826.72|11826.72|11827.45|11827.45|11826.72|11826.72|0
1628776770000|2021-08-12 13:59:30|11825.6|11825.6|11825.6|11825.6|11825.6|11825.6|11825.6|11825.6|0
1628776780000|2021-08-12 13:59:40|11824.01|11824.01|11824.01|11824.01|11824.01|11824.01|11824.01|11824.01|0
1628776860000|2021-08-12 14:01:00|11824.74|11824.74|11824.74|11824.74|11824.74|11824.74|11824.74|11824.74|0
1628776950000|2021-08-12 14:02:30|11825.23|11825.23|11825.23|11825.23|11825.23|11825.23|11825.23|11825.23|0
1628776960000|2021-08-12 14:02:40|11824.74|11824.74|11821.09|11821.09|11824.74|11824.74|11821.09|11821.09|0
1628776980000|2021-08-12 14:03:00|11817.92|11817.92|11816.49|11816.49|11817.92|11817.92|11816.49|11816.49|0
1628776990000|2021-08-12 14:03:10|11815.52|11815.52|11815.04|11815.04|11815.52|11815.52|11815.04|11815.04|0
1628777000000|2021-08-12 14:03:20|11813.45|11813.45|11813.45|11813.45|11813.45|11813.45|11813.45|11813.45|0
1628777020000|2021-08-12 14:03:40|11812.33|11812.33|11813.92|11813.92|11813.92|11813.92|11812.33|11812.33|0
1628777040000|2021-08-12 14:04:00|11815.5|11815.5|11815.5|11815.5|11815.5|11815.5|11815.5|11815.5|0
1628777050000|2021-08-12 14:04:10|11815.99|11815.99|11815.99|11815.99|11815.99|11815.99|11815.99|11815.99|0
1628777060000|2021-08-12 14:04:20|11817.57|11817.57|11817.57|11817.57|11817.57|11817.57|11817.57|11817.57|0
1628777100000|2021-08-12 14:05:00|11815.99|11815.99|11814.4|11814.4|11815.99|11815.99|11814.4|11814.4|0
1628777120000|2021-08-12 14:05:20|11812.81|11812.81|11814.4|11814.4|11814.4|11814.4|11812.81|11812.81|0
1628777130000|2021-08-12 14:05:30|11815.99|11815.99|11815.99|11815.99|11815.99|11815.99|11815.99|11815.99|0
1628777180000|2021-08-12 14:06:20|11819.16|11819.16|11819.64|11819.64|11819.64|11819.64|11819.16|11819.16|0
1628777240000|2021-08-12 14:07:20|11821.23|11821.23|11821.23|11821.23|11821.23|11821.23|11821.23|11821.23|0
1628777270000|2021-08-12 14:07:50|11821.71|11821.71|11821.71|11821.71|11821.71|11821.71|11821.71|11821.71|0
1628777320000|2021-08-12 14:08:40|11823.3|11823.3|11823.3|11823.3|11823.3|11823.3|11823.3|11823.3|0
1628777330000|2021-08-12 14:08:50|11823.78|11823.78|11823.78|11823.78|11823.78|11823.78|11823.78|11823.78|0
1628777410000|2021-08-12 14:10:10|11824.51|11824.51|11824.51|11824.51|11824.51|11824.51|11824.51|11824.51|0
1628777460000|2021-08-12 14:11:00|11824.99|11824.99|11824.99|11824.99|11824.99|11824.99|11824.99|11824.99|0
1628777520000|2021-08-12 14:12:00|11825.47|11825.47|11825.47|11825.47|11825.47|11825.47|11825.47|11825.47|0
1628777530000|2021-08-12 14:12:10|11826.19|11826.19|11826.19|11826.19|11826.19|11826.19|11826.19|11826.19|0
1628777550000|2021-08-12 14:12:30|11827.77|11827.77|11828.26|11828.26|11828.26|11828.26|11827.77|11827.77|0
1628777560000|2021-08-12 14:12:40|11829.69|11829.69|11829.69|11829.69|11829.69|11829.69|11829.69|11829.69|0
1628777570000|2021-08-12 14:12:50|11829.09|11829.09|11829.09|11829.09|11829.09|11829.09|11829.09|11829.09|0
1628777580000|2021-08-12 14:13:00|11830.68|11830.68|11830.68|11830.68|11830.68|11830.68|11830.68|11830.68|0
1628777600000|2021-08-12 14:13:20|11831.16|11831.16|11831.16|11831.16|11831.16|11831.16|11831.16|11831.16|0
1628777610000|2021-08-12 14:13:30|11832.28|11832.28|11832.28|11832.28|11832.28|11832.28|11832.28|11832.28|0
1628777620000|2021-08-12 14:13:40|11833.87|11833.87|11832.28|11832.28|11833.87|11833.87|11832.28|11832.28|0
1628777650000|2021-08-12 14:14:10|11831.16|11831.16|11831.16|11831.16|11831.16|11831.16|11831.16|11831.16|0
1628777690000|2021-08-12 14:14:50|11832.61|11832.61|11832.61|11832.61|11832.61|11832.61|11832.61|11832.61|0
1628777710000|2021-08-12 14:15:10|11833.73|11833.73|11833.73|11833.73|11833.73|11833.73|11833.73|11833.73|0
1628777750000|2021-08-12 14:15:50|11832.62|11832.62|11829.45|11829.45|11832.62|11832.62|11829.45|11829.45|0
1628777760000|2021-08-12 14:16:00|11827.86|11827.86|11828.59|11828.59|11828.59|11828.59|11827.86|11827.86|0
1628777780000|2021-08-12 14:16:20|11829.18|11829.18|11829.18|11829.18|11829.18|11829.18|11829.18|11829.18|0
1628777790000|2021-08-12 14:16:30|11828.07|11828.07|11828.07|11828.07|11828.07|11828.07|11828.07|11828.07|0
1628777810000|2021-08-12 14:16:50|11826.48|11826.48|11826.48|11826.48|11826.48|11826.48|11826.48|11826.48|0
1628777830000|2021-08-12 14:17:10|11828.07|11828.07|11828.07|11828.07|11828.07|11828.07|11828.07|11828.07|0
1628777880000|2021-08-12 14:18:00|11831.24|11831.24|11831.24|11831.24|11831.24|11831.24|11831.24|11831.24|0
1628777890000|2021-08-12 14:18:10|11831.73|11831.73|11831.73|11831.73|11831.73|11831.73|11831.73|11831.73|0
1628777900000|2021-08-12 14:18:20|11833.31|11833.31|11833.31|11833.31|11833.31|11833.31|11833.31|11833.31|0
1628777930000|2021-08-12 14:18:50|11834.28|11834.28|11834.28|11834.28|11834.28|11834.28|11834.28|11834.28|0
1628777960000|2021-08-12 14:19:20|11832.69|11832.69|11832.69|11832.69|11832.69|11832.69|11832.69|11832.69|0
1628777980000|2021-08-12 14:19:40|11832.21|11832.21|11832.21|11832.21|11832.21|11832.21|11832.21|11832.21|0
1628778000000|2021-08-12 14:20:00|11831.09|11831.09|11831.09|11831.09|11831.09|11831.09|11831.09|11831.09|0
1628778040000|2021-08-12 14:20:40|11830.6|11830.6|11830.6|11830.6|11830.6|11830.6|11830.6|11830.6|0
1628778100000|2021-08-12 14:21:40|11829.02|11829.02|11829.02|11829.02|11829.02|11829.02|11829.02|11829.02|0
1628778110000|2021-08-12 14:21:50|11828.29|11828.29|11828.29|11828.29|11828.29|11828.29|11828.29|11828.29|0
1628778140000|2021-08-12 14:22:20|11828.77|11828.77|11828.77|11828.77|11828.77|11828.77|11828.77|11828.77|0
1628778160000|2021-08-12 14:22:40|11830.36|11830.36|11830.36|11830.36|11830.36|11830.36|11830.36|11830.36|0
1628778170000|2021-08-12 14:22:50|11831.09|11831.09|11831.09|11831.09|11831.09|11831.09|11831.09|11831.09|0
1628778180000|2021-08-12 14:23:00|11830.12|11830.12|11830.12|11830.12|11830.12|11830.12|11830.12|11830.12|0
1628778220000|2021-08-12 14:23:40|11826.95|11826.95|11825.36|11825.36|11826.95|11826.95|11825.36|11825.36|0
1628778260000|2021-08-12 14:24:20|11823.78|11823.78|11823.78|11823.78|11823.78|11823.78|11823.78|11823.78|0
1628778280000|2021-08-12 14:24:40|11822.19|11822.19|11822.19|11822.19|11822.19|11822.19|11822.19|11822.19|0
1628778290000|2021-08-12 14:24:50|11820.61|11820.61|11820.61|11820.61|11820.61|11820.61|11820.61|11820.61|0
1628778300000|2021-08-12 14:25:00|11819.02|11819.02|11819.02|11819.02|11819.02|11819.02|11819.02|11819.02|0
1628778320000|2021-08-12 14:25:20|11820.13|11820.13|11820.13|11820.13|11820.13|11820.13|11820.13|11820.13|0
1628778360000|2021-08-12 14:26:00|11821.72|11821.72|11821.72|11821.72|11821.72|11821.72|11821.72|11821.72|0
1628778410000|2021-08-12 14:26:50|11821.23|11821.23|11821.23|11821.23|11821.23|11821.23|11821.23|11821.23|0
1628778460000|2021-08-12 14:27:40|11821.72|11821.72|11821.72|11821.72|11821.72|11821.72|11821.72|11821.72|0
1628778490000|2021-08-12 14:28:10|11821.23|11821.23|11820.75|11820.75|11821.23|11821.23|11820.75|11820.75|0
1628778530000|2021-08-12 14:28:50|11820.02|11820.02|11820.02|11820.02|11820.02|11820.02|11820.02|11820.02|0
1628778560000|2021-08-12 14:29:20|11822.09|11822.09|11822.09|11822.09|11822.09|11822.09|11820.51|11820.51|0
1628778570000|2021-08-12 14:29:30|11823.21|11823.21|11823.94|11823.94|11823.94|11823.94|11823.21|11823.21|0
1628778590000|2021-08-12 14:29:50|11820.77|11820.77|11820.77|11820.77|11820.77|11820.77|11820.77|11820.77|0
1628778600000|2021-08-12 14:30:00|11823.48|11823.48|11825.06|11825.06|11826.65|11826.65|11823.48|11823.48|0
1628778610000|2021-08-12 14:30:10|11826.03|11826.03|11826.03|11826.03|11826.03|11826.03|11826.03|11826.03|0
1628778700000|2021-08-12 14:31:40|11826.51|11826.51|11826.51|11826.51|11826.51|11826.51|11826.51|11826.51|0
1628778710000|2021-08-12 14:31:50|11828.1|11828.1|11826.51|11826.51|11828.1|11828.1|11826.51|11826.51|0
1628778770000|2021-08-12 14:32:50|11827.62|11827.62|11829.21|11829.21|11829.21|11829.21|11827.62|11827.62|0
1628778780000|2021-08-12 14:33:00|11830.65|11830.65|11830.65|11830.65|11830.65|11830.65|11830.65|11830.65|0
1628778790000|2021-08-12 14:33:10|11832.24|11832.24|11836.86|11836.86|11836.86|11836.86|11832.24|11832.24|0
1628778800000|2021-08-12 14:33:20|11837.57|11837.57|11837.57|11837.57|11837.57|11837.57|11837.57|11837.57|0
1628778810000|2021-08-12 14:33:30|11835.99|11835.99|11835.99|11835.99|11835.99|11835.99|11835.99|11835.99|0
1628778820000|2021-08-12 14:33:40|11835.51|11835.51|11835.99|11835.99|11835.99|11835.99|11835.51|11835.51|0
1628778850000|2021-08-12 14:34:10|11834.4|11834.4|11835.86|11835.86|11837.45|11837.45|11834.4|11834.4|0
1628778860000|2021-08-12 14:34:20|11834.28|11834.28|11837.45|11837.45|11837.45|11837.45|11834.28|11834.28|0
1628778870000|2021-08-12 14:34:30|11835.86|11835.86|11835.86|11835.86|11835.86|11835.86|11835.86|11835.86|0
1628778900000|2021-08-12 14:35:00|11837.45|11837.45|11837.45|11837.45|11837.45|11837.45|11837.45|11837.45|0
1628778920000|2021-08-12 14:35:20|11839.03|11839.03|11839.03|11839.03|11839.03|11839.03|11839.03|11839.03|0
1628778940000|2021-08-12 14:35:40|11839.75|11839.75|11839.75|11839.75|11839.75|11839.75|11839.75|11839.75|0
1628778960000|2021-08-12 14:36:00|11837.51|11837.51|11838.16|11838.16|11838.63|11838.63|11837.51|11837.51|0
1628778970000|2021-08-12 14:36:10|11839.75|11839.75|11839.75|11839.75|11839.75|11839.75|11839.75|11839.75|0
1628778980000|2021-08-12 14:36:20|11838.16|11838.16|11840.87|11840.87|11840.87|11840.87|11838.16|11838.16|0
1628778990000|2021-08-12 14:36:30|11839.28|11839.28|11839.28|11839.28|11839.28|11839.28|11839.28|11839.28|0
1628779010000|2021-08-12 14:36:50|11840.41|11840.41|11840.41|11840.41|11840.41|11840.41|11840.41|11840.41|0
1628779020000|2021-08-12 14:37:00|11838.82|11838.82|11838.34|11838.34|11838.82|11838.82|11838.34|11838.34|0
1628779030000|2021-08-12 14:37:10|11836.75|11836.75|11836.75|11836.75|11836.75|11836.75|11836.75|11836.75|0
1628779040000|2021-08-12 14:37:20|11839.92|11839.92|11839.92|11839.92|11839.92|11839.92|11839.92|11839.92|0
1628779050000|2021-08-12 14:37:30|11840.89|11840.89|11840.89|11840.89|11840.89|11840.89|11840.89|11840.89|0
1628779090000|2021-08-12 14:38:10|11841.37|11841.37|11842.96|11842.96|11842.96|11842.96|11841.37|11841.37|0
1628779100000|2021-08-12 14:38:20|11842.47|11842.47|11847.39|11847.39|11847.39|11847.39|11842.47|11842.47|0
1628779110000|2021-08-12 14:38:30|11848.98|11848.98|11848.98|11848.98|11848.98|11848.98|11848.98|11848.98|0
1628779130000|2021-08-12 14:38:50|11845.81|11845.81|11845.81|11845.81|11845.81|11845.81|11845.81|11845.81|0
1628779200000|2021-08-12 14:40:00|11846.52|11846.52|11846.52|11846.52|11846.52|11846.52|11846.52|11846.52|0
1628779210000|2021-08-12 14:40:10|11847.25|11847.25|11847.25|11847.25|11847.25|11847.25|11847.25|11847.25|0
1628779220000|2021-08-12 14:40:20|11847.98|11847.98|11847.98|11847.98|11847.98|11847.98|11847.98|11847.98|0
1628779230000|2021-08-12 14:40:30|11848.95|11848.95|11848.95|11848.95|11848.95|11848.95|11848.95|11848.95|0
1628779320000|2021-08-12 14:42:00|11848.46|11848.46|11848.46|11848.46|11848.46|11848.46|11848.46|11848.46|0
1628779330000|2021-08-12 14:42:10|11847.98|11847.98|11847.02|11847.02|11847.98|11847.98|11847.02|11847.02|0
1628779350000|2021-08-12 14:42:30|11846.54|11846.54|11844.29|11844.29|11846.54|11846.54|11844.29|11844.29|0
1628779360000|2021-08-12 14:42:40|11842.71|11842.71|11843.19|11843.19|11843.19|11843.19|11842.71|11842.71|0
1628779410000|2021-08-12 14:43:30|11845.43|11845.43|11845.43|11845.43|11845.43|11845.43|11845.43|11845.43|0
1628779420000|2021-08-12 14:43:40|11846.55|11846.55|11846.55|11846.55|11846.55|11846.55|11846.55|11846.55|0
1628779430000|2021-08-12 14:43:50|11847.03|11847.03|11847.03|11847.03|11847.03|11847.03|11847.03|11847.03|0
1628779440000|2021-08-12 14:44:00|11848|11848|11848|11848|11848|11848|11848|11848|0
1628779450000|2021-08-12 14:44:10|11846.41|11846.41|11846.9|11846.9|11846.9|11846.9|11846.41|11846.41|0
1628779460000|2021-08-12 14:44:20|11846.41|11846.41|11846.41|11846.41|11846.41|11846.41|11846.41|11846.41|0
1628779500000|2021-08-12 14:45:00|11849.78|11849.78|11849.78|11849.78|11849.78|11849.78|11849.78|11849.78|0
1628779520000|2021-08-12 14:45:20|11848.81|11848.81|11848.81|11848.81|11848.81|11848.81|11848.81|11848.81|0
1628779550000|2021-08-12 14:45:50|11847.69|11847.69|11847.2|11847.2|11847.69|11847.69|11846.57|11846.57|0
1628779560000|2021-08-12 14:46:00|11848.47|11848.47|11847.75|11847.75|11848.47|11848.47|11847.75|11847.75|0
1628779620000|2021-08-12 14:47:00|11848.47|11848.47|11848.47|11848.47|11848.47|11848.47|11848.47|11848.47|0
1628779640000|2021-08-12 14:47:20|11848.95|11848.95|11848.95|11848.95|11848.95|11848.95|11848.95|11848.95|0
1628779690000|2021-08-12 14:48:10|11849.43|11849.43|11849.43|11849.43|11849.43|11849.43|11849.43|11849.43|0
1628779770000|2021-08-12 14:49:30|11851.02|11851.02|11851.02|11851.02|11851.02|11851.02|11851.02|11851.02|0
1628779810000|2021-08-12 14:50:10|11851.5|11851.5|11851.98|11851.98|11851.98|11851.98|11851.5|11851.5|0
1628779850000|2021-08-12 14:50:50|11853.57|11853.57|11853.57|11853.57|11853.57|11853.57|11853.57|11853.57|0
1628779860000|2021-08-12 14:51:00|11855.15|11855.15|11856.83|11856.83|11856.83|11856.83|11855.15|11855.15|0
1628779870000|2021-08-12 14:51:10|11856.35|11856.35|11855.87|11855.87|11856.35|11856.35|11855.87|11855.87|0
1628779880000|2021-08-12 14:51:20|11855.14|11855.14|11854.66|11854.66|11855.14|11855.14|11854.66|11854.66|0
1628779900000|2021-08-12 14:51:40|11853.93|11853.93|11853.93|11853.93|11853.93|11853.93|11853.93|11853.93|0
1628779920000|2021-08-12 14:52:00|11853.2|11853.2|11853.2|11853.2|11853.2|11853.2|11853.2|11853.2|0
1628779970000|2021-08-12 14:52:50|11856.37|11856.37|11856.37|11856.37|11856.37|11856.37|11856.37|11856.37|0
1628780030000|2021-08-12 14:53:50|11856.85|11856.85|11856.85|11856.85|11856.85|11856.85|11856.85|11856.85|0
1628780040000|2021-08-12 14:54:00|11856.37|11856.37|11856.37|11856.37|11856.37|11856.37|11856.37|11856.37|0
1628780090000|2021-08-12 14:54:50|11857.96|11857.96|11857.96|11857.96|11857.96|11857.96|11857.96|11857.96|0
1628780160000|2021-08-12 14:56:00|11856.37|11856.37|11857.96|11857.96|11857.96|11857.96|11856.37|11856.37|0
1628780190000|2021-08-12 14:56:30|11857.48|11857.48|11856.51|11856.51|11857.48|11857.48|11856.51|11856.51|0
1628780200000|2021-08-12 14:56:40|11854.92|11854.92|11856.05|11856.05|11856.05|11856.05|11854.92|11854.92|0
1628780230000|2021-08-12 14:57:10|11856.78|11856.78|11856.05|11856.05|11856.78|11856.78|11856.05|11856.05|0
1628780260000|2021-08-12 14:57:40|11856.53|11856.53|11856.53|11856.53|11856.53|11856.53|11856.53|11856.53|0
1628780280000|2021-08-12 14:58:00|11855.42|11855.42|11854.3|11854.3|11855.42|11855.42|11854.3|11854.3|0
1628780310000|2021-08-12 14:58:30|11854.78|11854.78|11857.02|11857.02|11857.02|11857.02|11854.78|11854.78|0
1628780350000|2021-08-12 14:59:10|11856.54|11856.54|11856.54|11856.54|11856.54|11856.54|11856.54|11856.54|0
1628780380000|2021-08-12 14:59:40|11855.42|11855.42|11856.54|11856.54|11856.54|11856.54|11855.42|11855.42|0
1628780440000|2021-08-12 15:00:40|11857.27|11857.27|11858|11858|11858|11858|11857.27|11857.27|0
1628780460000|2021-08-12 15:01:00|11857.52|11857.52|11857.52|11857.52|11857.52|11857.52|11857.52|11857.52|0
1628780490000|2021-08-12 15:01:30|11859.1|11859.1|11859.1|11859.1|11859.1|11859.1|11859.1|11859.1|0
1628780550000|2021-08-12 15:02:30|11857.52|11857.52|11855.93|11855.93|11857.52|11857.52|11855.93|11855.93|0
1628780560000|2021-08-12 15:02:40|11855.21|11855.21|11853.77|11853.77|11855.21|11855.21|11853.77|11853.77|0
1628780570000|2021-08-12 15:02:50|11852.65|11852.65|11852.65|11852.65|11852.65|11852.65|11852.65|11852.65|0
1628780580000|2021-08-12 15:03:00|11851.06|11851.06|11851.06|11851.06|11851.06|11851.06|11851.06|11851.06|0
1628780690000|2021-08-12 15:04:50|11852.18|11852.18|11852.18|11852.18|11852.18|11852.18|11852.18|11852.18|0
1628780710000|2021-08-12 15:05:10|11853.3|11853.3|11853.3|11853.3|11853.3|11853.3|11853.3|11853.3|0
1628780810000|2021-08-12 15:06:50|11854.41|11854.41|11854.41|11854.41|11854.41|11854.41|11854.41|11854.41|0
1628780840000|2021-08-12 15:07:20|11857.59|11857.59|11857.59|11857.59|11857.59|11857.59|11857.59|11857.59|0
1628780850000|2021-08-12 15:07:30|11858.55|11858.55|11858.55|11858.55|11858.55|11858.55|11858.55|11858.55|0
1628780860000|2021-08-12 15:07:40|11859.18|11859.18|11859.18|11859.18|11859.18|11859.18|11859.18|11859.18|0
1628780910000|2021-08-12 15:08:30|11859.9|11859.9|11859.9|11859.9|11859.9|11859.9|11859.9|11859.9|0
1628780920000|2021-08-12 15:08:40|11859.42|11859.42|11859.42|11859.42|11859.42|11859.42|11859.42|11859.42|0
1628780930000|2021-08-12 15:08:50|11861|11861|11861|11861|11861|11861|11861|11861|0
1628780970000|2021-08-12 15:09:30|11860.52|11860.52|11860.52|11860.52|11860.52|11860.52|11860.52|11860.52|0
1628780990000|2021-08-12 15:09:50|11862.11|11862.11|11862.11|11862.11|11862.11|11862.11|11862.11|11862.11|0
1628781020000|2021-08-12 15:10:20|11860.99|11860.99|11860.99|11860.99|11860.99|11860.99|11860.99|11860.99|0
1628781050000|2021-08-12 15:10:50|11861.72|11861.72|11861.72|11861.72|11861.72|11861.72|11861.72|11861.72|0
1628781100000|2021-08-12 15:11:40|11862.21|11862.21|11862.21|11862.21|11862.21|11862.21|11862.21|11862.21|0
1628781200000|2021-08-12 15:13:20|11861.08|11861.08|11861.08|11861.08|11861.08|11861.08|11861.08|11861.08|0
1628781210000|2021-08-12 15:13:30|11859.96|11859.96|11862.2|11862.2|11862.2|11862.2|11859.96|11859.96|0
1628781260000|2021-08-12 15:14:20|11863.78|11863.78|11863.78|11863.78|11863.78|11863.78|11863.78|11863.78|0
1628781270000|2021-08-12 15:14:30|11864.9|11864.9|11863.78|11863.78|11864.9|11864.9|11863.78|11863.78|0
1628781280000|2021-08-12 15:14:40|11863.19|11863.19|11863.19|11863.19|11863.19|11863.19|11863.19|11863.19|0
1628781290000|2021-08-12 15:14:50|11862.6|11862.6|11863.72|11863.72|11863.72|11863.72|11862.6|11862.6|0
1628781330000|2021-08-12 15:15:30|11864.2|11864.2|11864.2|11864.2|11864.2|11864.2|11864.2|11864.2|0
1628781340000|2021-08-12 15:15:40|11865.31|11865.31|11865.31|11865.31|11865.31|11865.31|11865.31|11865.31|0
1628781380000|2021-08-12 15:16:20|11863.73|11863.73|11863.73|11863.73|11863.73|11863.73|11863.73|11863.73|0
1628781390000|2021-08-12 15:16:30|11864.84|11864.84|11864.84|11864.84|11864.84|11864.84|11864.84|11864.84|0
1628781440000|2021-08-12 15:17:20|11863.25|11863.25|11863.25|11863.25|11863.25|11863.25|11863.25|11863.25|0
1628781450000|2021-08-12 15:17:30|11862.77|11862.77|11862.77|11862.77|11862.77|11862.77|11862.77|11862.77|0
1628781470000|2021-08-12 15:17:50|11864.36|11864.36|11864.36|11864.36|11864.36|11864.36|11864.36|11864.36|0
1628781510000|2021-08-12 15:18:30|11865.09|11865.09|11865.09|11865.09|11865.09|11865.09|11865.09|11865.09|0
1628781520000|2021-08-12 15:18:40|11866.21|11866.21|11866.21|11866.21|11866.21|11866.21|11866.21|11866.21|0
1628781530000|2021-08-12 15:18:50|11865.1|11865.1|11865.1|11865.1|11865.1|11865.1|11865.1|11865.1|0
1628781570000|2021-08-12 15:19:30|11865.58|11865.58|11865.58|11865.58|11865.58|11865.58|11865.58|11865.58|0
1628781600000|2021-08-12 15:20:00|11866.31|11866.31|11866.31|11866.31|11866.31|11866.31|11866.31|11866.31|0
1628781610000|2021-08-12 15:20:10|11867.02|11867.02|11867.02|11867.02|11867.02|11867.02|11867.02|11867.02|0
1628781630000|2021-08-12 15:20:30|11867.51|11867.51|11869.09|11869.09|11869.09|11869.09|11867.51|11867.51|0
1628781650000|2021-08-12 15:20:50|11870.68|11870.68|11870.68|11870.68|11870.68|11870.68|11870.68|11870.68|0
1628781850000|2021-08-12 15:24:10|11867.51|11867.51|11867.51|11867.51|11867.51|11867.51|11867.51|11867.51|0
1628781910000|2021-08-12 15:25:10|11867.99|11867.99|11866.88|11866.88|11867.99|11867.99|11866.4|11866.4|0
1628781940000|2021-08-12 15:25:40|11867.37|11867.37|11866.73|11866.73|11867.37|11867.37|11866.73|11866.73|0
1628781950000|2021-08-12 15:25:50|11867.22|11867.22|11868.8|11868.8|11868.8|11868.8|11867.22|11867.22|0
1628781960000|2021-08-12 15:26:00|11867.84|11867.84|11867.84|11867.84|11867.84|11867.84|11867.84|11867.84|0
1628781990000|2021-08-12 15:26:30|11868.32|11868.32|11868.32|11868.32|11868.32|11868.32|11868.32|11868.32|0
1628782030000|2021-08-12 15:27:10|11869.91|11869.91|11869.18|11869.18|11869.91|11869.91|11869.18|11869.18|0
1628782040000|2021-08-12 15:27:20|11869.66|11869.66|11869.66|11869.66|11869.66|11869.66|11869.66|11869.66|0
1628782050000|2021-08-12 15:27:30|11869.18|11869.18|11867.59|11867.59|11869.18|11869.18|11867.59|11867.59|0
1628782090000|2021-08-12 15:28:10|11866.88|11866.88|11867.84|11867.84|11867.84|11867.84|11866.88|11866.88|0
1628782110000|2021-08-12 15:28:30|11868.32|11868.32|11868.32|11868.32|11868.32|11868.32|11868.32|11868.32|0
1628782140000|2021-08-12 15:29:00|11866.74|11866.74|11869.91|11869.91|11869.91|11869.91|11866.74|11866.74|0
1628782150000|2021-08-12 15:29:10|11870.62|11870.62|11869.91|11869.91|11870.62|11870.62|11869.91|11869.91|0
1628782160000|2021-08-12 15:29:20|11870.39|11870.39|11870.5|11870.5|11870.62|11870.62|11869.91|11869.91|0
1628782180000|2021-08-12 15:29:40|11869.38|11869.38|11868.2|11868.2|11870.5|11870.5|11868.2|11868.2|0
1628782190000|2021-08-12 15:29:50|11867.47|11867.47|11864.21|11864.21|11867.47|11867.47|11863.1|11863.1|0
1628838920000|2021-08-13 07:15:20|11928.49|11928.49|11926.34|11926.34|11928.49|11928.49|11925.63|11925.63|0
1628838960000|2021-08-13 07:16:00|11924.41|11924.41|11924.41|11924.41|11924.41|11924.41|11924.41|11924.41|0
1628838980000|2021-08-13 07:16:20|11921.24|11921.24|11921.24|11921.24|11921.24|11921.24|11921.24|11921.24|0
1628839040000|2021-08-13 07:17:20|11920.76|11920.76|11920.76|11920.76|11920.76|11920.76|11920.76|11920.76|0
1628839050000|2021-08-13 07:17:30|11920.04|11920.04|11920.04|11920.04|11920.04|11920.04|11920.04|11920.04|0
1628839070000|2021-08-13 07:17:50|11924.8|11924.8|11926.39|11926.39|11926.39|11926.39|11924.8|11924.8|0
1628839080000|2021-08-13 07:18:00|11920.04|11920.04|11920.04|11920.04|11920.04|11920.04|11920.04|11920.04|0
1628839090000|2021-08-13 07:18:10|11918.46|11918.46|11918.46|11918.46|11918.46|11918.46|11918.46|11918.46|0
1628839110000|2021-08-13 07:18:30|11915.56|11915.56|11917.34|11917.34|11917.34|11917.34|11915.56|11915.56|0
1628839120000|2021-08-13 07:18:40|11919.27|11919.27|11919.27|11919.27|11919.27|11919.27|11919.27|11919.27|0
1628839140000|2021-08-13 07:19:00|11916.1|11916.1|11916.1|11916.1|11916.1|11916.1|11916.1|11916.1|0
1628839190000|2021-08-13 07:19:50|11917.68|11917.68|11917.68|11917.68|11917.68|11917.68|11917.68|11917.68|0
1628839200000|2021-08-13 07:20:00|11919.27|11919.27|11919.75|11919.75|11919.75|11919.75|11919.27|11919.27|0
1628839220000|2021-08-13 07:20:20|11917.56|11917.56|11917.56|11917.56|11917.56|11917.56|11917.56|11917.56|0
1628839240000|2021-08-13 07:20:40|11923.91|11923.91|11924.39|11924.39|11924.39|11924.39|11923.91|11923.91|0
1628839250000|2021-08-13 07:20:50|11924.87|11924.87|11926.46|11926.46|11926.46|11926.46|11924.87|11924.87|0
1628839270000|2021-08-13 07:21:10|11925.97|11925.97|11925.97|11925.97|11925.97|11925.97|11925.97|11925.97|0
1628839310000|2021-08-13 07:21:50|11926.46|11926.46|11926.46|11926.46|11926.46|11926.46|11926.46|11926.46|0
1628839360000|2021-08-13 07:22:40|11923.28|11923.28|11923.28|11923.28|11923.28|11923.28|11923.28|11923.28|0
1628839390000|2021-08-13 07:23:10|11921.7|11921.7|11919.92|11919.92|11921.7|11921.7|11919.92|11919.92|0
1628839440000|2021-08-13 07:24:00|11919.44|11919.44|11914.96|11914.96|11919.44|11919.44|11914.96|11914.96|0
1628839490000|2021-08-13 07:24:50|11913.99|11913.99|11913.99|11913.99|11913.99|11913.99|11913.99|11913.99|0
1628839500000|2021-08-13 07:25:00|11912.41|11912.41|11912.41|11912.41|11912.41|11912.41|11912.41|11912.41|0
1628839520000|2021-08-13 07:25:20|11913.99|11913.99|11913.99|11913.99|11913.99|11913.99|11913.99|11913.99|0
1628839550000|2021-08-13 07:25:50|11915.58|11915.58|11917.16|11917.16|11917.16|11917.16|11915.58|11915.58|0
1628839560000|2021-08-13 07:26:00|11916.68|11916.68|11919.85|11919.85|11919.85|11919.85|11916.68|11916.68|0
1628839600000|2021-08-13 07:26:40|11923.03|11923.03|11921.44|11921.44|11923.03|11923.03|11921.44|11921.44|0
1628839620000|2021-08-13 07:27:00|11922.87|11922.87|11922.87|11922.87|11922.87|11922.87|11922.87|11922.87|0
1628839670000|2021-08-13 07:27:50|11921.28|11921.28|11921.28|11921.28|11921.28|11921.28|11919.7|11919.7|0
1628839710000|2021-08-13 07:28:30|11916.53|11916.53|11916.53|11916.53|11919.7|11919.7|11916.53|11916.53|0
1628839730000|2021-08-13 07:28:50|11914.94|11914.94|11914.94|11914.94|11914.94|11914.94|11914.94|11914.94|0
1628839740000|2021-08-13 07:29:00|11913.83|11913.83|11911.68|11911.68|11913.83|11913.83|11911.68|11911.68|0
1628839750000|2021-08-13 07:29:10|11910.57|11910.57|11911.05|11911.05|11911.05|11911.05|11910.57|11910.57|0
1628839760000|2021-08-13 07:29:20|11912.64|11912.64|11914.23|11914.23|11914.23|11914.23|11912.64|11912.64|0
1628839770000|2021-08-13 07:29:30|11914.71|11914.71|11913.6|11913.6|11914.71|11914.71|11913.6|11913.6|0
1628839800000|2021-08-13 07:30:00|11914.31|11914.31|11913.19|11913.19|11914.31|11914.31|11913.19|11913.19|0
1628839860000|2021-08-13 07:31:00|11914.16|11914.16|11914.16|11914.16|11914.16|11914.16|11914.16|11914.16|0
1628839870000|2021-08-13 07:31:10|11914.64|11914.64|11914.64|11914.64|11914.64|11914.64|11914.64|11914.64|0
1628839880000|2021-08-13 07:31:20|11919.4|11919.4|11919.4|11919.4|11919.4|11919.4|11919.4|11919.4|0
1628839890000|2021-08-13 07:31:30|11920.36|11920.36|11918.77|11918.77|11920.36|11920.36|11918.77|11918.77|0
1628839900000|2021-08-13 07:31:40|11918.18|11918.18|11918.18|11918.18|11918.18|11918.18|11918.18|11918.18|0
1628839920000|2021-08-13 07:32:00|11921.35|11921.35|11921.35|11921.35|11921.35|11921.35|11921.35|11921.35|0
1628839940000|2021-08-13 07:32:20|11919.77|11919.77|11919.77|11919.77|11919.77|11919.77|11919.77|11919.77|0
1628839960000|2021-08-13 07:32:40|11921.35|11921.35|11924.53|11924.53|11924.53|11924.53|11921.35|11921.35|0
1628839980000|2021-08-13 07:33:00|11925.97|11925.97|11925.97|11925.97|11925.97|11925.97|11925.97|11925.97|0
1628840020000|2021-08-13 07:33:40|11927.56|11927.56|11927.56|11927.56|11927.56|11927.56|11927.56|11927.56|0
1628840030000|2021-08-13 07:33:50|11925.97|11925.97|11925.97|11925.97|11925.97|11925.97|11925.97|11925.97|0
1628840050000|2021-08-13 07:34:10|11924.39|11924.39|11925.97|11925.97|11925.97|11925.97|11924.39|11924.39|0
1628840070000|2021-08-13 07:34:30|11927.56|11927.56|11929.15|11929.15|11929.15|11929.15|11927.56|11927.56|0
1628840080000|2021-08-13 07:34:40|11927.56|11927.56|11925.97|11925.97|11927.56|11927.56|11925.97|11925.97|0
1628840130000|2021-08-13 07:35:30|11926.46|11926.46|11926.46|11926.46|11926.46|11926.46|11926.46|11926.46|0
1628840150000|2021-08-13 07:35:50|11928.7|11928.7|11928.7|11928.7|11928.7|11928.7|11928.7|11928.7|0
1628840170000|2021-08-13 07:36:10|11929.66|11929.66|11929.66|11929.66|11929.66|11929.66|11929.66|11929.66|0
1628840180000|2021-08-13 07:36:20|11934.42|11934.42|11938.25|11938.25|11938.25|11938.25|11934.42|11934.42|0
1628840200000|2021-08-13 07:36:40|11936.66|11936.66|11937.61|11937.61|11937.61|11937.61|11935.08|11935.08|0
1628840210000|2021-08-13 07:36:50|11936.97|11936.97|11936.97|11936.97|11936.97|11936.97|11936.97|11936.97|0
1628840250000|2021-08-13 07:37:30|11937.46|11937.46|11937.46|11937.46|11937.46|11937.46|11937.46|11937.46|0
1628840260000|2021-08-13 07:37:40|11938.05|11938.05|11938.05|11938.05|11938.05|11938.05|11938.05|11938.05|0
1628840280000|2021-08-13 07:38:00|11939.48|11939.48|11941.89|11941.89|11941.89|11941.89|11939.48|11939.48|0
1628840290000|2021-08-13 07:38:10|11946.65|11946.65|11948.23|11948.23|11948.23|11948.23|11946.65|11946.65|0
1628840300000|2021-08-13 07:38:20|11948.71|11948.71|11948.71|11948.71|11948.71|11948.71|11948.71|11948.71|0
1628840340000|2021-08-13 07:39:00|11950.3|11950.3|11950.3|11950.3|11950.3|11950.3|11950.3|11950.3|0
1628840380000|2021-08-13 07:39:40|11943.96|11943.96|11943.24|11943.24|11943.96|11943.96|11943.24|11943.24|0
1628840390000|2021-08-13 07:39:50|11938.48|11938.48|11938.48|11938.48|11938.48|11938.48|11938.48|11938.48|0
1628840400000|2021-08-13 07:40:00|11933.73|11933.73|11936.42|11936.42|11936.42|11936.42|11933.24|11933.24|0
1628840440000|2021-08-13 07:40:40|11937.01|11937.01|11937.01|11937.01|11937.01|11937.01|11937.01|11937.01|0
1628840510000|2021-08-13 07:41:50|11936.52|11936.52|11936.52|11936.52|11936.52|11936.52|11936.52|11936.52|0
1628840520000|2021-08-13 07:42:00|11937.01|11937.01|11941.14|11941.14|11941.14|11941.14|11937.01|11937.01|0
1628840540000|2021-08-13 07:42:20|11940.66|11940.66|11940.66|11940.66|11940.66|11940.66|11940.66|11940.66|0
1628840580000|2021-08-13 07:43:00|11939.07|11939.07|11939.07|11939.07|11939.07|11939.07|11939.07|11939.07|0
1628840600000|2021-08-13 07:43:20|11934.32|11934.32|11934.32|11934.32|11934.32|11934.32|11934.32|11934.32|0
1628840620000|2021-08-13 07:43:40|11929.56|11929.56|11929.56|11929.56|11929.56|11929.56|11929.56|11929.56|0
1628840630000|2021-08-13 07:43:50|11932.73|11932.73|11932.73|11932.73|11932.73|11932.73|11932.73|11932.73|0
1628840640000|2021-08-13 07:44:00|11932.25|11932.25|11932.25|11932.25|11932.25|11932.25|11932.25|11932.25|0
1628840650000|2021-08-13 07:44:10|11933.37|11933.37|11933.37|11933.37|11933.37|11933.37|11933.37|11933.37|0
1628840700000|2021-08-13 07:45:00|11935.3|11935.3|11936.16|11936.16|11936.88|11936.88|11935.3|11935.3|0
1628840750000|2021-08-13 07:45:50|11935.67|11935.67|11935.67|11935.67|11935.67|11935.67|11935.67|11935.67|0
1628840840000|2021-08-13 07:47:20|11930.92|11930.92|11930.92|11930.92|11930.92|11930.92|11930.92|11930.92|0
1628840850000|2021-08-13 07:47:30|11928.73|11928.73|11928.73|11928.73|11928.73|11928.73|11928.73|11928.73|0
1628840860000|2021-08-13 07:47:40|11928.24|11928.24|11928.24|11928.24|11928.24|11928.24|11928.24|11928.24|0
1628840870000|2021-08-13 07:47:50|11927.76|11927.76|11927.76|11927.76|11927.76|11927.76|11927.76|11927.76|0
1628840980000|2021-08-13 07:49:40|11927.28|11927.28|11927.28|11927.28|11927.28|11927.28|11927.28|11927.28|0
1628841000000|2021-08-13 07:50:00|11927.76|11927.76|11926.64|11926.64|11927.76|11927.76|11926.64|11926.64|0
1628841060000|2021-08-13 07:51:00|11924.09|11924.09|11924.09|11924.09|11924.09|11924.09|11924.09|11924.09|0
1628841160000|2021-08-13 07:52:40|11925.68|11925.68|11927.26|11927.26|11927.26|11927.26|11925.68|11925.68|0
1628841170000|2021-08-13 07:52:50|11928.38|11928.38|11928.38|11928.38|11928.38|11928.38|11928.38|11928.38|0
1628841210000|2021-08-13 07:53:30|11929.97|11929.97|11929.97|11929.97|11929.97|11929.97|11929.97|11929.97|0
1628841240000|2021-08-13 07:54:00|11931.42|11931.42|11932.38|11932.38|11932.38|11932.38|11931.42|11931.42|0
1628841280000|2021-08-13 07:54:40|11930.79|11930.79|11930.79|11930.79|11930.79|11930.79|11930.79|11930.79|0
1628841290000|2021-08-13 07:54:50|11930.31|11930.31|11930.31|11930.31|11930.31|11930.31|11930.31|11930.31|0
1628841310000|2021-08-13 07:55:10|11929.19|11929.19|11923.47|11923.47|11929.19|11929.19|11923.47|11923.47|0
1628841350000|2021-08-13 07:55:50|11922.5|11922.5|11922.5|11922.5|11922.5|11922.5|11922.5|11922.5|0
1628841420000|2021-08-13 07:57:00|11924.09|11924.09|11924.09|11924.09|11924.09|11924.09|11924.09|11924.09|0
1628841500000|2021-08-13 07:58:20|11923.36|11923.36|11923.36|11923.36|11923.36|11923.36|11923.36|11923.36|0
1628841510000|2021-08-13 07:58:30|11922.88|11922.88|11922.88|11922.88|11922.88|11922.88|11922.88|11922.88|0
1628841540000|2021-08-13 07:59:00|11921.29|11921.29|11921.29|11921.29|11921.29|11921.29|11921.29|11921.29|0
1628841610000|2021-08-13 08:00:10|11922.26|11922.26|11922.26|11922.26|11922.26|11922.26|11922.26|11922.26|0
1628841650000|2021-08-13 08:00:50|11925.43|11925.43|11925.43|11925.43|11925.43|11925.43|11925.43|11925.43|0
1628841660000|2021-08-13 08:01:00|11926.39|11926.39|11926.39|11926.39|11926.39|11926.39|11926.39|11926.39|0
1628841730000|2021-08-13 08:02:10|11924.81|11924.81|11924.81|11924.81|11924.81|11924.81|11924.81|11924.81|0
1628841790000|2021-08-13 08:03:10|11925.29|11925.29|11925.29|11925.29|11925.29|11925.29|11925.29|11925.29|0
1628841830000|2021-08-13 08:03:50|11924.81|11924.81|11924.81|11924.81|11924.81|11924.81|11924.81|11924.81|0
1628841840000|2021-08-13 08:04:00|11921.64|11921.64|11924.81|11924.81|11924.81|11924.81|11921.64|11921.64|0
1628841880000|2021-08-13 08:04:40|11924.09|11924.09|11924.09|11924.09|11924.09|11924.09|11924.09|11924.09|0
1628841890000|2021-08-13 08:04:50|11922.91|11922.91|11919.74|11919.74|11922.91|11922.91|11919.74|11919.74|0
1628841910000|2021-08-13 08:05:10|11917.84|11917.84|11917.84|11917.84|11917.84|11917.84|11917.84|11917.84|0
1628841920000|2021-08-13 08:05:20|11916.25|11916.25|11916.25|11916.25|11916.25|11916.25|11916.25|11916.25|0
1628841940000|2021-08-13 08:05:40|11915.66|11915.66|11915.66|11915.66|11915.66|11915.66|11915.66|11915.66|0
1628841950000|2021-08-13 08:05:50|11915.18|11915.18|11915.18|11915.18|11915.18|11915.18|11915.18|11915.18|0
1628841970000|2021-08-13 08:06:10|11914.22|11914.22|11913.5|11913.5|11914.22|11914.22|11913.5|11913.5|0
1628841980000|2021-08-13 08:06:20|11913.98|11913.98|11913.98|11913.98|11913.98|11913.98|11913.98|11913.98|0
1628842080000|2021-08-13 08:08:00|11911.74|11911.74|11911.74|11911.74|11911.74|11911.74|11911.74|11911.74|0
1628842120000|2021-08-13 08:08:40|11911.01|11911.01|11910.28|11910.28|11911.01|11911.01|11910.28|11910.28|0
1628842200000|2021-08-13 08:10:00|11909.55|11909.55|11909.55|11909.55|11909.55|11909.55|11909.55|11909.55|0
1628842220000|2021-08-13 08:10:20|11904.79|11904.79|11904.79|11904.79|11904.79|11904.79|11904.79|11904.79|0
1628842280000|2021-08-13 08:11:20|11904.08|11904.08|11904.08|11904.08|11904.08|11904.08|11904.08|11904.08|0
1628842300000|2021-08-13 08:11:40|11907.25|11907.25|11907.25|11907.25|11907.25|11907.25|11907.25|11907.25|0
1628842320000|2021-08-13 08:12:00|11905.66|11905.66|11905.66|11905.66|11905.66|11905.66|11905.66|11905.66|0
1628842330000|2021-08-13 08:12:10|11906.15|11906.15|11906.15|11906.15|11906.15|11906.15|11906.15|11906.15|0
1628842360000|2021-08-13 08:12:40|11905.42|11905.42|11904.69|11904.69|11905.42|11905.42|11904.69|11904.69|0
1628842400000|2021-08-13 08:13:20|11905.28|11905.28|11905.28|11905.28|11905.28|11905.28|11905.28|11905.28|0
1628842410000|2021-08-13 08:13:30|11906.01|11906.01|11908.2|11908.2|11908.2|11908.2|11906.01|11906.01|0
1628842420000|2021-08-13 08:13:40|11908.68|11908.68|11908.09|11908.09|11908.68|11908.68|11908.09|11908.09|0
1628842430000|2021-08-13 08:13:50|11908.57|11908.57|11908.57|11908.57|11908.57|11908.57|11908.57|11908.57|0
1628842440000|2021-08-13 08:14:00|11911.74|11911.74|11911.74|11911.74|11911.74|11911.74|11911.74|11911.74|0
1628842450000|2021-08-13 08:14:10|11909.5|11909.5|11909.5|11909.5|11909.5|11909.5|11909.5|11909.5|0
1628842460000|2021-08-13 08:14:20|11910.95|11910.95|11910.95|11910.95|11910.95|11910.95|11910.95|11910.95|0
1628842470000|2021-08-13 08:14:30|11914.12|11914.12|11914.12|11914.12|11914.12|11914.12|11914.12|11914.12|0
1628842480000|2021-08-13 08:14:40|11915.7|11915.7|11915.7|11915.7|11915.7|11915.7|11915.7|11915.7|0
1628842490000|2021-08-13 08:14:50|11916.43|11916.43|11916.43|11916.43|11916.43|11916.43|11916.43|11916.43|0
1628842500000|2021-08-13 08:15:00|11914.85|11914.85|11914.85|11914.85|11914.85|11914.85|11914.85|11914.85|0
1628842530000|2021-08-13 08:15:30|11915.33|11915.33|11915.33|11915.33|11915.33|11915.33|11915.33|11915.33|0
1628842550000|2021-08-13 08:15:50|11916.45|11916.45|11916.45|11916.45|11916.45|11916.45|11916.45|11916.45|0
1628842560000|2021-08-13 08:16:00|11915.33|11915.33|11915.33|11915.33|11915.33|11915.33|11915.33|11915.33|0
1628842570000|2021-08-13 08:16:10|11920.09|11920.09|11921.67|11921.67|11921.67|11921.67|11920.09|11920.09|0
1628842590000|2021-08-13 08:16:30|11923.26|11923.26|11923.1|11923.1|11923.26|11923.26|11921.67|11921.67|0
1628842630000|2021-08-13 08:17:10|11918.97|11918.97|11920.55|11920.55|11920.55|11920.55|11918.97|11918.97|0
1628842670000|2021-08-13 08:17:50|11919.82|11919.82|11919.82|11919.82|11919.82|11919.82|11919.82|11919.82|0
1628842690000|2021-08-13 08:18:10|11918.7|11918.7|11918.7|11918.7|11918.7|11918.7|11918.7|11918.7|0
1628842710000|2021-08-13 08:18:30|11921.87|11921.87|11921.87|11921.87|11921.87|11921.87|11921.87|11921.87|0
1628842790000|2021-08-13 08:19:50|11920.29|11920.29|11918.7|11918.7|11920.29|11920.29|11918.7|11918.7|0
1628842880000|2021-08-13 08:21:20|11919.43|11919.43|11919.43|11919.43|11919.43|11919.43|11919.43|11919.43|0
1628842980000|2021-08-13 08:23:00|11922.6|11922.6|11922.6|11922.6|11922.6|11922.6|11922.6|11922.6|0
1628843080000|2021-08-13 08:24:40|11922.01|11922.01|11922.01|11922.01|11922.01|11922.01|11922.01|11922.01|0
1628843090000|2021-08-13 08:24:50|11920.43|11920.43|11920.43|11920.43|11920.43|11920.43|11920.43|11920.43|0
1628843220000|2021-08-13 08:27:00|11921.39|11921.39|11921.39|11921.39|11921.39|11921.39|11921.39|11921.39|0
1628843280000|2021-08-13 08:28:00|11922.98|11922.98|11922.98|11922.98|11922.98|11922.98|11922.98|11922.98|0
1628843290000|2021-08-13 08:28:10|11923.94|11923.94|11923.94|11923.94|11923.94|11923.94|11923.94|11923.94|0
1628843400000|2021-08-13 08:30:00|11922.48|11922.48|11922.48|11922.48|11922.48|11922.48|11922.48|11922.48|0
1628843460000|2021-08-13 08:31:00|11921.75|11921.75|11921.75|11921.75|11921.75|11921.75|11921.75|11921.75|0
1628843490000|2021-08-13 08:31:30|11922.48|11922.48|11922.48|11922.48|11922.48|11922.48|11922.48|11922.48|0
1628843520000|2021-08-13 08:32:00|11921.36|11921.36|11921.36|11921.36|11921.36|11921.36|11921.36|11921.36|0
1628843530000|2021-08-13 08:32:10|11918.19|11918.19|11921.36|11921.36|11922.95|11922.95|11918.19|11918.19|0
1628843540000|2021-08-13 08:32:20|11921.84|11921.84|11923.43|11923.43|11923.43|11923.43|11921.84|11921.84|0
1628843550000|2021-08-13 08:32:30|11923.91|11923.91|11923.91|11923.91|11925.5|11925.5|11923.91|11923.91|0
1628843590000|2021-08-13 08:33:10|11924.64|11924.64|11924.64|11924.64|11924.64|11924.64|11924.64|11924.64|0
1628843600000|2021-08-13 08:33:20|11925.37|11925.37|11925.37|11925.37|11925.37|11925.37|11925.37|11925.37|0
1628843610000|2021-08-13 08:33:30|11926.09|11926.09|11926.09|11926.09|11926.09|11926.09|11926.09|11926.09|0
1628843630000|2021-08-13 08:33:50|11927.67|11927.67|11927.67|11927.67|11927.67|11927.67|11927.67|11927.67|0
1628843660000|2021-08-13 08:34:20|11928.15|11928.15|11928.15|11928.15|11928.15|11928.15|11928.15|11928.15|0
1628843900000|2021-08-13 08:38:20|11927.42|11927.42|11927.42|11927.42|11927.42|11927.42|11927.42|11927.42|0
1628843920000|2021-08-13 08:38:40|11929.01|11929.01|11929.01|11929.01|11929.01|11929.01|11929.01|11929.01|0
1628844000000|2021-08-13 08:40:00|11927.42|11927.42|11927.42|11927.42|11927.42|11927.42|11927.42|11927.42|0
1628844020000|2021-08-13 08:40:20|11926.94|11926.94|11926.94|11926.94|11926.94|11926.94|11926.94|11926.94|0
1628844110000|2021-08-13 08:41:50|11930.11|11930.11|11926.94|11926.94|11930.11|11930.11|11926.94|11926.94|0
1628844120000|2021-08-13 08:42:00|11930.11|11930.11|11928.53|11928.53|11930.11|11930.11|11928.53|11928.53|0
1628844130000|2021-08-13 08:42:10|11930.11|11930.11|11928.53|11928.53|11930.11|11930.11|11928.53|11928.53|0
1628844140000|2021-08-13 08:42:20|11929.26|11929.26|11929.26|11929.26|11929.26|11929.26|11929.26|11929.26|0
1628844200000|2021-08-13 08:43:20|11927.67|11927.67|11927.67|11927.67|11927.67|11927.67|11927.67|11927.67|0
1628844210000|2021-08-13 08:43:30|11929.26|11929.26|11929.26|11929.26|11929.26|11929.26|11929.26|11929.26|0
1628844240000|2021-08-13 08:44:00|11927.67|11927.67|11927.67|11927.67|11927.67|11927.67|11927.67|11927.67|0
1628844410000|2021-08-13 08:46:50|11926.09|11926.09|11926.09|11926.09|11926.09|11926.09|11926.09|11926.09|0
1628844510000|2021-08-13 08:48:30|11926.57|11926.57|11926.09|11926.09|11926.57|11926.57|11926.09|11926.09|0
1628844540000|2021-08-13 08:49:00|11926.57|11926.57|11927.05|11927.05|11927.53|11927.53|11926.57|11926.57|0
1628844550000|2021-08-13 08:49:10|11926.57|11926.57|11926.09|11926.09|11926.57|11926.57|11926.09|11926.09|0
1628844790000|2021-08-13 08:53:10|11925.6|11925.6|11925.6|11925.6|11925.6|11925.6|11925.6|11925.6|0
1628844850000|2021-08-13 08:54:10|11924.02|11924.02|11924.02|11924.02|11924.02|11924.02|11924.02|11924.02|0
1628844860000|2021-08-13 08:54:20|11922.43|11922.43|11922.43|11922.43|11922.43|11922.43|11922.43|11922.43|0
1628844880000|2021-08-13 08:54:40|11924.02|11924.02|11924.02|11924.02|11924.02|11924.02|11924.02|11924.02|0
1628844930000|2021-08-13 08:55:30|11922.12|11922.12|11922.12|11922.12|11922.12|11922.12|11922.12|11922.12|0
1628844950000|2021-08-13 08:55:50|11921.39|11921.39|11921.39|11921.39|11921.39|11921.39|11921.39|11921.39|0
1628844980000|2021-08-13 08:56:20|11919.8|11919.8|11919.8|11919.8|11919.8|11919.8|11919.8|11919.8|0
1628844990000|2021-08-13 08:56:30|11918.68|11918.68|11917.95|11917.95|11918.68|11918.68|11917.95|11917.95|0
1628845050000|2021-08-13 08:57:30|11916.37|11916.37|11914.78|11914.78|11916.37|11916.37|11914.78|11914.78|0
1628845160000|2021-08-13 08:59:20|11915.26|11915.26|11915.26|11915.26|11915.26|11915.26|11915.26|11915.26|0
1628845170000|2021-08-13 08:59:30|11916.85|11916.85|11918.44|11918.44|11918.44|11918.44|11916.85|11916.85|0
1628845190000|2021-08-13 08:59:50|11917.31|11917.31|11917.31|11917.31|11917.31|11917.31|11917.31|11917.31|0
1628845270000|2021-08-13 09:01:10|11917.8|11917.8|11918.28|11918.28|11918.28|11918.28|11917.8|11917.8|0
1628845280000|2021-08-13 09:01:20|11918.76|11918.76|11918.03|11918.03|11918.76|11918.76|11918.03|11918.03|0
1628845290000|2021-08-13 09:01:30|11918.51|11918.51|11918.51|11918.51|11918.51|11918.51|11918.51|11918.51|0
1628845310000|2021-08-13 09:01:50|11920.1|11920.1|11920.1|11920.1|11920.1|11920.1|11920.1|11920.1|0
1628845390000|2021-08-13 09:03:10|11916.93|11916.93|11916.93|11916.93|11916.93|11916.93|11916.93|11916.93|0
1628845420000|2021-08-13 09:03:40|11915.48|11915.48|11915.48|11915.48|11915.48|11915.48|11915.48|11915.48|0
1628845430000|2021-08-13 09:03:50|11917.72|11917.72|11918.85|11918.85|11918.85|11918.85|11917.72|11917.72|0
1628845440000|2021-08-13 09:04:00|11917.72|11917.72|11922.48|11922.48|11922.48|11922.48|11917.72|11917.72|0
1628845450000|2021-08-13 09:04:10|11923.6|11923.6|11923.6|11923.6|11923.6|11923.6|11923.6|11923.6|0
1628845510000|2021-08-13 09:05:10|11924.57|11924.57|11924.57|11924.57|11924.57|11924.57|11924.57|11924.57|0
1628845530000|2021-08-13 09:05:30|11925.69|11925.69|11925.69|11925.69|11925.69|11925.69|11925.69|11925.69|0
1628845560000|2021-08-13 09:06:00|11926.42|11926.42|11927.15|11927.15|11927.15|11927.15|11926.42|11926.42|0
1628845570000|2021-08-13 09:06:10|11926.03|11926.03|11926.03|11926.03|11926.03|11926.03|11926.03|11926.03|0
1628845580000|2021-08-13 09:06:20|11922.57|11922.57|11923.1|11923.1|11923.69|11923.69|11922.57|11922.57|0
1628845590000|2021-08-13 09:06:30|11922.51|11922.51|11922.51|11922.51|11922.51|11922.51|11922.51|11922.51|0
1628845600000|2021-08-13 09:06:40|11917.75|11917.75|11919.69|11919.69|11919.69|11919.69|11917.75|11917.75|0
1628845640000|2021-08-13 09:07:20|11920.66|11920.66|11920.66|11920.66|11920.66|11920.66|11920.66|11920.66|0
1628845650000|2021-08-13 09:07:30|11921.39|11921.39|11922.35|11922.35|11922.35|11922.35|11921.39|11921.39|0
1628845660000|2021-08-13 09:07:40|11919.18|11919.18|11919.18|11919.18|11919.18|11919.18|11919.18|11919.18|0
1628845670000|2021-08-13 09:07:50|11918.45|11918.45|11918.45|11918.45|11918.45|11918.45|11918.45|11918.45|0
1628845680000|2021-08-13 09:08:00|11917.72|11917.72|11917.72|11917.72|11917.72|11917.72|11917.72|11917.72|0
1628845700000|2021-08-13 09:08:20|11918.84|11918.84|11918.84|11918.84|11918.84|11918.84|11918.84|11918.84|0
1628845710000|2021-08-13 09:08:30|11919.95|11919.95|11919.95|11919.95|11919.95|11919.95|11919.95|11919.95|0
1628845730000|2021-08-13 09:08:50|11920.92|11920.92|11921.4|11921.4|11921.4|11921.4|11920.92|11920.92|0
1628845750000|2021-08-13 09:09:10|11920.92|11920.92|11920.92|11920.92|11920.92|11920.92|11920.92|11920.92|0
1628845890000|2021-08-13 09:11:30|11921.65|11921.65|11921.65|11921.65|11921.65|11921.65|11921.65|11921.65|0
1628845980000|2021-08-13 09:13:00|11920.38|11920.38|11920.38|11920.38|11920.38|11920.38|11920.38|11920.38|0
1628846100000|2021-08-13 09:15:00|11921.97|11921.97|11921.88|11921.88|11922.61|11922.61|11921.49|11921.49|0
1628846110000|2021-08-13 09:15:10|11921.16|11921.16|11921.16|11921.16|11921.16|11921.16|11921.16|11921.16|0
1628846150000|2021-08-13 09:15:50|11921.75|11921.75|11921.75|11921.75|11921.75|11921.75|11921.75|11921.75|0
1628846210000|2021-08-13 09:16:50|11918.58|11918.58|11918.58|11918.58|11918.58|11918.58|11918.58|11918.58|0
1628846230000|2021-08-13 09:17:10|11917.62|11917.62|11917.14|11917.14|11917.62|11917.62|11917.14|11917.14|0
1628846280000|2021-08-13 09:18:00|11916.17|11916.17|11917.29|11917.29|11917.29|11917.29|11916.17|11916.17|0
1628846310000|2021-08-13 09:18:30|11922.53|11922.53|11924.12|11924.12|11924.12|11924.12|11922.53|11922.53|0
1628846320000|2021-08-13 09:18:40|11925.58|11925.58|11925.58|11925.58|11925.58|11925.58|11925.58|11925.58|0
1628846350000|2021-08-13 09:19:10|11926.29|11926.29|11926.29|11926.29|11926.29|11926.29|11926.29|11926.29|0
1628846370000|2021-08-13 09:19:30|11924.71|11924.71|11923.12|11923.12|11924.71|11924.71|11923.12|11923.12|0
1628846400000|2021-08-13 09:20:00|11922.64|11922.64|11924.22|11924.22|11924.22|11924.22|11922.64|11922.64|0
1628846410000|2021-08-13 09:20:10|11922.64|11922.64|11922.64|11922.64|11922.64|11922.64|11922.64|11922.64|0
1628846430000|2021-08-13 09:20:30|11923.27|11923.27|11923.27|11923.27|11923.27|11923.27|11923.27|11923.27|0
1628846510000|2021-08-13 09:21:50|11923.99|11923.99|11923.99|11923.99|11923.99|11923.99|11923.99|11923.99|0
1628846520000|2021-08-13 09:22:00|11928.74|11928.74|11928.74|11928.74|11928.74|11928.74|11928.74|11928.74|0
1628846530000|2021-08-13 09:22:10|11927.16|11927.16|11927.16|11927.16|11927.16|11927.16|11927.16|11927.16|0
1628846540000|2021-08-13 09:22:20|11925.57|11925.57|11924.45|11924.45|11925.57|11925.57|11924.45|11924.45|0
1628846550000|2021-08-13 09:22:30|11923.82|11923.82|11923.82|11923.82|11923.82|11923.82|11923.82|11923.82|0
1628846590000|2021-08-13 09:23:10|11920.65|11920.65|11920.65|11920.65|11920.65|11920.65|11920.65|11920.65|0
1628846600000|2021-08-13 09:23:20|11920.16|11920.16|11920.16|11920.16|11920.16|11920.16|11920.16|11920.16|0
1628846610000|2021-08-13 09:23:30|11919.44|11919.44|11919.44|11919.44|11919.44|11919.44|11919.44|11919.44|0
1628846670000|2021-08-13 09:24:30|11918.8|11918.8|11918.8|11918.8|11918.8|11918.8|11918.8|11918.8|0
1628846690000|2021-08-13 09:24:50|11917.22|11917.22|11916.25|11916.25|11917.22|11917.22|11916.25|11916.25|0
1628846820000|2021-08-13 09:27:00|11915.52|11915.52|11913.33|11913.33|11915.52|11915.52|11913.33|11913.33|0
1628846850000|2021-08-13 09:27:30|11912.85|11912.85|11912.85|11912.85|11912.85|11912.85|11912.85|11912.85|0
1628846860000|2021-08-13 09:27:40|11916.02|11916.02|11916.02|11916.02|11916.02|11916.02|11916.02|11916.02|0
1628846880000|2021-08-13 09:28:00|11912.85|11912.85|11912.85|11912.85|11912.85|11912.85|11912.85|11912.85|0
1628846920000|2021-08-13 09:28:40|11911.73|11911.73|11912.85|11912.85|11912.85|11912.85|11911.73|11911.73|0
1628846930000|2021-08-13 09:28:50|11911.41|11911.41|11911.41|11911.41|11911.41|11911.41|11911.41|11911.41|0
1628846960000|2021-08-13 09:29:20|11910.69|11910.69|11910.69|11910.69|11910.69|11910.69|11910.69|11910.69|0
1628846980000|2021-08-13 09:29:40|11912.28|11912.28|11913.86|11913.86|11913.86|11913.86|11912.28|11912.28|0
1628846990000|2021-08-13 09:29:50|11915.45|11915.45|11912.28|11912.28|11915.45|11915.45|11912.28|11912.28|0
1628847140000|2021-08-13 09:32:20|11915.45|11915.45|11917.03|11917.03|11917.03|11917.03|11915.45|11915.45|0
1628847150000|2021-08-13 09:32:30|11915.45|11915.45|11915.45|11915.45|11915.45|11915.45|11915.45|11915.45|0
1628847180000|2021-08-13 09:33:00|11913.99|11913.99|11913.99|11913.99|11913.99|11913.99|11913.99|11913.99|0
1628847220000|2021-08-13 09:33:40|11913.4|11913.4|11913.4|11913.4|11913.4|11913.4|11913.4|11913.4|0
1628847360000|2021-08-13 09:36:00|11911.81|11911.81|11911.81|11911.81|11911.81|11911.81|11911.81|11911.81|0
1628847400000|2021-08-13 09:36:40|11912.78|11912.78|11912.78|11912.78|11912.78|11912.78|11912.78|11912.78|0
1628847450000|2021-08-13 09:37:30|11911.81|11911.81|11912.4|11912.4|11912.4|11912.4|11911.81|11911.81|0
1628847460000|2021-08-13 09:37:40|11911.44|11911.44|11911.44|11911.44|11911.44|11911.44|11911.44|11911.44|0
1628847510000|2021-08-13 09:38:30|11910.72|11910.72|11910.72|11910.72|11910.72|11910.72|11910.72|11910.72|0
1628847520000|2021-08-13 09:38:40|11910.24|11910.24|11910.24|11910.24|11910.24|11910.24|11910.24|11910.24|0
1628847530000|2021-08-13 09:38:50|11910.97|11910.97|11911.7|11911.7|11911.7|11911.7|11910.97|11910.97|0
1628847550000|2021-08-13 09:39:10|11912.88|11912.88|11912.88|11912.88|11912.88|11912.88|11912.88|11912.88|0
1628847600000|2021-08-13 09:40:00|11911.3|11911.3|11911.3|11911.3|11911.3|11911.3|11911.3|11911.3|0
1628847610000|2021-08-13 09:40:10|11912.56|11912.56|11911.93|11911.93|11912.56|11912.56|11911.93|11911.93|0
1628847700000|2021-08-13 09:41:40|11910.5|11910.5|11910.5|11910.5|11910.5|11910.5|11910.5|11910.5|0
1628847860000|2021-08-13 09:44:20|11908.91|11908.91|11907.47|11907.47|11908.91|11908.91|11907.47|11907.47|0
1628847910000|2021-08-13 09:45:10|11907.95|11907.95|11907.95|11907.95|11907.95|11907.95|11907.95|11907.95|0
1628848010000|2021-08-13 09:46:50|11909.53|11909.53|11909.53|11909.53|11909.53|11909.53|11909.53|11909.53|0
1628848060000|2021-08-13 09:47:40|11910.02|11910.02|11910.02|11910.02|11910.02|11910.02|11910.02|11910.02|0
1628848100000|2021-08-13 09:48:20|11910.73|11910.73|11910.73|11910.73|11910.73|11910.73|11910.73|11910.73|0
1628848250000|2021-08-13 09:50:50|11910.25|11910.25|11910.73|11910.73|11910.73|11910.73|11910.25|11910.25|0
1628848300000|2021-08-13 09:51:40|11912.16|11912.16|11912.16|11912.16|11912.16|11912.16|11912.16|11912.16|0
1628848360000|2021-08-13 09:52:40|11910.58|11910.58|11910.58|11910.58|11910.58|11910.58|11910.58|11910.58|0
1628848410000|2021-08-13 09:53:30|11911.7|11911.7|11911.7|11911.7|11911.7|11911.7|11911.7|11911.7|0
1628848500000|2021-08-13 09:55:00|11910.11|11910.11|11911.7|11911.7|11911.7|11911.7|11910.11|11910.11|0
1628848510000|2021-08-13 09:55:10|11914.87|11914.87|11914.87|11914.87|11914.87|11914.87|11914.87|11914.87|0
1628848550000|2021-08-13 09:55:50|11916.13|11916.13|11915.5|11915.5|11916.13|11916.13|11915.5|11915.5|0
1628848860000|2021-08-13 10:01:00|11914.04|11914.04|11914.04|11914.04|11914.04|11914.04|11914.04|11914.04|0
1628848920000|2021-08-13 10:02:00|11913.31|11913.31|11913.31|11913.31|11913.31|11913.31|11913.31|11913.31|0
1628848960000|2021-08-13 10:02:40|11913.8|11913.8|11913.8|11913.8|11913.8|11913.8|11913.8|11913.8|0
1628849080000|2021-08-13 10:04:40|11914.28|11914.28|11914.28|11914.28|11914.28|11914.28|11914.28|11914.28|0
1628849090000|2021-08-13 10:04:50|11915.24|11915.24|11915.24|11915.24|11915.24|11915.24|11915.24|11915.24|0
1628849100000|2021-08-13 10:05:00|11916.83|11916.83|11920.72|11920.72|11920.72|11920.72|11916.83|11916.83|0
1628849130000|2021-08-13 10:05:30|11921.35|11921.35|11921.35|11921.35|11921.35|11921.35|11921.35|11921.35|0
1628849170000|2021-08-13 10:06:10|11921.98|11921.98|11921.98|11921.98|11921.98|11921.98|11921.98|11921.98|0
1628849180000|2021-08-13 10:06:20|11923.25|11923.25|11923.25|11923.25|11923.25|11923.25|11923.25|11923.25|0
1628849220000|2021-08-13 10:07:00|11921.66|11921.66|11920.06|11920.06|11921.66|11921.66|11920.06|11920.06|0
1628849230000|2021-08-13 10:07:10|11921.64|11921.64|11923.23|11923.23|11923.23|11923.23|11921.64|11921.64|0
1628849350000|2021-08-13 10:09:10|11918.47|11918.47|11920.21|11920.21|11920.69|11920.69|11918.47|11918.47|0
1628849360000|2021-08-13 10:09:20|11919.09|11919.09|11919.09|11919.09|11919.09|11919.09|11919.09|11919.09|0
1628849390000|2021-08-13 10:09:50|11917.66|11917.66|11917.66|11917.66|11917.66|11917.66|11917.66|11917.66|0
1628849410000|2021-08-13 10:10:10|11915.47|11915.47|11916.2|11916.2|11916.2|11916.2|11915.47|11915.47|0
1628849430000|2021-08-13 10:10:30|11916.93|11916.93|11916.93|11916.93|11916.93|11916.93|11916.93|11916.93|0
1628849440000|2021-08-13 10:10:40|11918.51|11918.51|11918.51|11918.51|11918.51|11918.51|11918.51|11918.51|0
1628849450000|2021-08-13 10:10:50|11920.1|11920.1|11920.1|11920.1|11920.1|11920.1|11920.1|11920.1|0
1628849470000|2021-08-13 10:11:10|11920.81|11920.81|11920.81|11920.81|11920.81|11920.81|11920.81|11920.81|0
1628849490000|2021-08-13 10:11:30|11921.54|11921.54|11921.54|11921.54|11921.54|11921.54|11921.54|11921.54|0
1628849500000|2021-08-13 10:11:40|11921.06|11921.06|11921.06|11921.06|11921.06|11921.06|11921.06|11921.06|0
1628849560000|2021-08-13 10:12:40|11921.78|11921.78|11921.78|11921.78|11921.78|11921.78|11921.78|11921.78|0
1628849670000|2021-08-13 10:14:30|11922.74|11922.74|11922.74|11922.74|11922.74|11922.74|11922.74|11922.74|0
1628849770000|2021-08-13 10:16:10|11923.37|11923.37|11926.55|11926.55|11926.55|11926.55|11923.37|11923.37|0
1628849780000|2021-08-13 10:16:20|11924.96|11924.96|11925.44|11925.44|11925.44|11925.44|11924.96|11924.96|0
1628849870000|2021-08-13 10:17:50|11925.92|11925.92|11927.51|11927.51|11927.51|11927.51|11925.92|11925.92|0
1628849930000|2021-08-13 10:18:50|11928.47|11928.47|11927.99|11927.99|11928.47|11928.47|11927.99|11927.99|0
1628849940000|2021-08-13 10:19:00|11927.26|11927.26|11927.26|11927.26|11927.26|11927.26|11927.26|11927.26|0
1628849970000|2021-08-13 10:19:30|11925.68|11925.68|11925.68|11925.68|11925.68|11925.68|11925.68|11925.68|0
1628850060000|2021-08-13 10:21:00|11924.71|11924.71|11924.07|11924.07|11925.19|11925.19|11924.07|11924.07|0
1628850110000|2021-08-13 10:21:50|11924.8|11924.8|11924.8|11924.8|11924.8|11924.8|11924.8|11924.8|0
1628850150000|2021-08-13 10:22:30|11924.07|11924.07|11924.07|11924.07|11924.07|11924.07|11924.07|11924.07|0
1628850180000|2021-08-13 10:23:00|11927.24|11927.24|11927.24|11927.24|11927.24|11927.24|11927.24|11927.24|0
1628850190000|2021-08-13 10:23:10|11926.76|11926.76|11926.76|11926.76|11926.76|11926.76|11926.76|11926.76|0
1628850280000|2021-08-13 10:24:40|11925.64|11925.64|11925.64|11925.64|11925.64|11925.64|11925.64|11925.64|0
1628850300000|2021-08-13 10:25:00|11924.68|11924.68|11924.68|11924.68|11924.68|11924.68|11924.68|11924.68|0
1628850310000|2021-08-13 10:25:10|11926.26|11926.26|11924.68|11924.68|11926.26|11926.26|11924.68|11924.68|0
1628850330000|2021-08-13 10:25:30|11925.16|11925.16|11925.16|11925.16|11925.16|11925.16|11925.16|11925.16|0
1628850340000|2021-08-13 10:25:40|11925.64|11925.64|11925.64|11925.64|11925.64|11925.64|11925.64|11925.64|0
1628850470000|2021-08-13 10:27:50|11924.06|11924.06|11924.06|11924.06|11924.06|11924.06|11924.06|11924.06|0
1628850480000|2021-08-13 10:28:00|11923.57|11923.57|11923.57|11923.57|11923.57|11923.57|11923.57|11923.57|0
1628850560000|2021-08-13 10:29:20|11925.16|11925.16|11925.16|11925.16|11925.16|11925.16|11925.16|11925.16|0
1628850610000|2021-08-13 10:30:10|11925.64|11925.64|11927.23|11927.23|11927.23|11927.23|11925.64|11925.64|0
1628850670000|2021-08-13 10:31:10|11925.64|11925.64|11925.64|11925.64|11925.64|11925.64|11925.64|11925.64|0
1628850720000|2021-08-13 10:32:00|11927.23|11927.23|11927.23|11927.23|11927.23|11927.23|11927.23|11927.23|0
1628850810000|2021-08-13 10:33:30|11927.96|11927.96|11927.96|11927.96|11927.96|11927.96|11927.96|11927.96|0
1628850850000|2021-08-13 10:34:10|11929.54|11929.54|11929.54|11929.54|11929.54|11929.54|11929.54|11929.54|0
1628850860000|2021-08-13 10:34:20|11930.02|11930.02|11930.02|11930.02|11930.02|11930.02|11930.02|11930.02|0
1628850880000|2021-08-13 10:34:40|11928.44|11928.44|11928.44|11928.44|11928.44|11928.44|11928.44|11928.44|0
1628850900000|2021-08-13 10:35:00|11926.85|11926.85|11926.85|11926.85|11926.85|11926.85|11926.85|11926.85|0
1628850920000|2021-08-13 10:35:20|11928.44|11928.44|11928.44|11928.44|11928.44|11928.44|11928.44|11928.44|0
1628850950000|2021-08-13 10:35:50|11926.85|11926.85|11926.85|11926.85|11926.85|11926.85|11926.85|11926.85|0
1628850960000|2021-08-13 10:36:00|11928.44|11928.44|11928.44|11928.44|11928.44|11928.44|11928.44|11928.44|0
1628850990000|2021-08-13 10:36:30|11927.81|11927.81|11927.81|11927.81|11927.81|11927.81|11927.81|11927.81|0
1628851000000|2021-08-13 10:36:40|11926.69|11926.69|11926.69|11926.69|11926.69|11926.69|11926.69|11926.69|0
1628851030000|2021-08-13 10:37:10|11927.65|11927.65|11927.65|11927.65|11927.65|11927.65|11927.65|11927.65|0
1628851100000|2021-08-13 10:38:20|11929.24|11929.24|11929.24|11929.24|11929.24|11929.24|11929.24|11929.24|0
1628851130000|2021-08-13 10:38:50|11927.65|11927.65|11927.65|11927.65|11927.65|11927.65|11927.65|11927.65|0
1628851230000|2021-08-13 10:40:30|11926.06|11926.06|11926.06|11926.06|11926.06|11926.06|11926.06|11926.06|0
1628851250000|2021-08-13 10:40:50|11927.65|11927.65|11927.65|11927.65|11927.65|11927.65|11927.65|11927.65|0
1628851260000|2021-08-13 10:41:00|11928.13|11928.13|11928.13|11928.13|11928.13|11928.13|11928.13|11928.13|0
1628851430000|2021-08-13 10:43:50|11927.5|11927.5|11927.5|11927.5|11927.5|11927.5|11927.5|11927.5|0
1628851480000|2021-08-13 10:44:40|11929.74|11929.74|11930.86|11930.86|11930.86|11930.86|11929.74|11929.74|0
1628851520000|2021-08-13 10:45:20|11929.68|11929.68|11929.68|11929.68|11929.68|11929.68|11929.68|11929.68|0
1628851540000|2021-08-13 10:45:40|11929.09|11929.09|11929.09|11929.09|11929.09|11929.09|11929.09|11929.09|0
1628851560000|2021-08-13 10:46:00|11930.67|11930.67|11930.67|11930.67|11930.67|11930.67|11930.67|11930.67|0
1628851650000|2021-08-13 10:47:30|11929.94|11929.94|11929.94|11929.94|11929.94|11929.94|11929.94|11929.94|0
1628851670000|2021-08-13 10:47:50|11930.43|11930.43|11930.43|11930.43|11930.43|11930.43|11930.43|11930.43|0
1628851690000|2021-08-13 10:48:10|11931.16|11931.16|11931.16|11931.16|11931.16|11931.16|11931.16|11931.16|0
1628851710000|2021-08-13 10:48:30|11927.98|11927.98|11927.98|11927.98|11927.98|11927.98|11927.98|11927.98|0
1628851760000|2021-08-13 10:49:20|11928.47|11928.47|11928.47|11928.47|11928.47|11928.47|11928.47|11928.47|0
1628851780000|2021-08-13 10:49:40|11928.95|11928.95|11928.95|11928.95|11928.95|11928.95|11928.95|11928.95|0
1628851890000|2021-08-13 10:51:30|11928.47|11928.47|11928.47|11928.47|11928.47|11928.47|11928.47|11928.47|0
1628851920000|2021-08-13 10:52:00|11926.88|11926.88|11926.88|11926.88|11926.88|11926.88|11926.88|11926.88|0
1628851950000|2021-08-13 10:52:30|11930.05|11930.05|11930.05|11930.05|11930.05|11930.05|11930.05|11930.05|0
1628852000000|2021-08-13 10:53:20|11929.57|11929.57|11929.57|11929.57|11930.05|11930.05|11929.57|11929.57|0
1628852140000|2021-08-13 10:55:40|11929.09|11929.09|11929.09|11929.09|11929.09|11929.09|11929.09|11929.09|0
1628852180000|2021-08-13 10:56:20|11929.8|11929.8|11929.09|11929.09|11929.8|11929.8|11929.09|11929.09|0
1628852190000|2021-08-13 10:56:30|11928.12|11928.12|11924.95|11924.95|11928.12|11928.12|11924.95|11924.95|0
1628852210000|2021-08-13 10:56:50|11923.37|11923.37|11923.37|11923.37|11923.37|11923.37|11923.37|11923.37|0
1628852310000|2021-08-13 10:58:30|11924.1|11924.1|11924.1|11924.1|11924.1|11924.1|11924.1|11924.1|0
1628852520000|2021-08-13 11:02:00|11923.5|11923.5|11923.5|11923.5|11923.5|11923.5|11923.5|11923.5|0
1628852530000|2021-08-13 11:02:10|11921.92|11921.92|11921.92|11921.92|11921.92|11921.92|11921.92|11921.92|0
1628852580000|2021-08-13 11:03:00|11922.4|11922.4|11921.44|11921.44|11922.4|11922.4|11921.44|11921.44|0
1628852600000|2021-08-13 11:03:20|11920.71|11920.71|11920.71|11920.71|11920.71|11920.71|11920.71|11920.71|0
1628852680000|2021-08-13 11:04:40|11920.22|11920.22|11920.22|11920.22|11920.22|11920.22|11920.22|11920.22|0
1628852690000|2021-08-13 11:04:50|11919.49|11919.49|11919.49|11919.49|11919.49|11919.49|11919.49|11919.49|0
1628852750000|2021-08-13 11:05:50|11918.77|11918.77|11918.77|11918.77|11918.77|11918.77|11918.77|11918.77|0
1628852780000|2021-08-13 11:06:20|11918.28|11918.28|11918.28|11918.28|11918.28|11918.28|11918.28|11918.28|0
1628852800000|2021-08-13 11:06:40|11919|11919|11919.96|11919.96|11919.96|11919.96|11919|11919|0
1628852870000|2021-08-13 11:07:50|11921.39|11921.39|11922.11|11922.11|11922.11|11922.11|11921.39|11921.39|0
1628853000000|2021-08-13 11:10:00|11921.63|11921.63|11921.63|11921.63|11921.63|11921.63|11921.63|11921.63|0
1628853090000|2021-08-13 11:11:30|11920.04|11920.04|11915.84|11915.84|11920.04|11920.04|11915.84|11915.84|0
1628853100000|2021-08-13 11:11:40|11911.08|11911.08|11909.5|11909.5|11911.08|11911.08|11909.5|11909.5|0
1628853150000|2021-08-13 11:12:30|11911.08|11911.08|11911.08|11911.08|11911.08|11911.08|11911.08|11911.08|0
1628853180000|2021-08-13 11:13:00|11910.12|11910.12|11910.12|11910.12|11910.12|11910.12|11910.12|11910.12|0
1628853190000|2021-08-13 11:13:10|11913.29|11913.29|11913.29|11913.29|11913.29|11913.29|11913.29|11913.29|0
1628853200000|2021-08-13 11:13:20|11908.53|11908.53|11908.53|11908.53|11908.53|11908.53|11908.53|11908.53|0
1628853220000|2021-08-13 11:13:40|11908.05|11908.05|11908.05|11908.05|11908.05|11908.05|11908.05|11908.05|0
1628853520000|2021-08-13 11:18:40|11907.57|11907.57|11907.57|11907.57|11907.57|11907.57|11907.57|11907.57|0
1628853540000|2021-08-13 11:19:00|11909.02|11909.02|11909.02|11909.02|11909.02|11909.02|11909.02|11909.02|0
1628853580000|2021-08-13 11:19:40|11908.53|11908.53|11908.53|11908.53|11908.53|11908.53|11908.53|11908.53|0
1628853610000|2021-08-13 11:20:10|11906.95|11906.95|11906.47|11906.47|11906.95|11906.95|11906.47|11906.47|0
1628853630000|2021-08-13 11:20:30|11905.74|11905.74|11905.74|11905.74|11905.74|11905.74|11905.74|11905.74|0
1628853690000|2021-08-13 11:21:30|11905.14|11905.14|11905.14|11905.14|11905.14|11905.14|11905.14|11905.14|0
1628853710000|2021-08-13 11:21:50|11906.73|11906.73|11906.73|11906.73|11906.73|11906.73|11906.73|11906.73|0
1628853720000|2021-08-13 11:22:00|11906.01|11906.01|11906.01|11906.01|11906.01|11906.01|11906.01|11906.01|0
1628853730000|2021-08-13 11:22:10|11905.3|11905.3|11905.3|11905.3|11905.3|11905.3|11905.3|11905.3|0
1628853740000|2021-08-13 11:22:20|11903.71|11903.71|11903.71|11903.71|11903.71|11903.71|11903.71|11903.71|0
1628853770000|2021-08-13 11:22:50|11905.3|11905.3|11905.3|11905.3|11905.3|11905.3|11905.3|11905.3|0
1628853780000|2021-08-13 11:23:00|11906.89|11906.89|11908.47|11908.47|11908.47|11908.47|11906.89|11906.89|0
1628853840000|2021-08-13 11:24:00|11906.89|11906.89|11906.89|11906.89|11906.89|11906.89|11906.89|11906.89|0
1628853860000|2021-08-13 11:24:20|11903.71|11903.71|11903.71|11903.71|11903.71|11903.71|11903.71|11903.71|0
1628853940000|2021-08-13 11:25:40|11904.68|11904.68|11904.68|11904.68|11904.68|11904.68|11904.68|11904.68|0
1628853950000|2021-08-13 11:25:50|11906.26|11906.26|11906.26|11906.26|11906.26|11906.26|11906.26|11906.26|0
1628853960000|2021-08-13 11:26:00|11907.69|11907.69|11907.69|11907.69|11907.69|11907.69|11907.69|11907.69|0
1628853970000|2021-08-13 11:26:10|11908.18|11908.18|11908.18|11908.18|11908.18|11908.18|11908.18|11908.18|0
1628854000000|2021-08-13 11:26:40|11906.59|11906.59|11906.59|11906.59|11906.59|11906.59|11906.59|11906.59|0
1628854010000|2021-08-13 11:26:50|11907.56|11907.56|11907.56|11907.56|11907.56|11907.56|11907.56|11907.56|0
1628854110000|2021-08-13 11:28:30|11909.01|11909.01|11909.74|11909.74|11909.74|11909.74|11909.01|11909.01|0
1628854140000|2021-08-13 11:29:00|11910.34|11910.34|11910.34|11910.34|11910.34|11910.34|11910.34|11910.34|0
1628854180000|2021-08-13 11:29:40|11911.92|11911.92|11911.92|11911.92|11911.92|11911.92|11911.92|11911.92|0
1628854230000|2021-08-13 11:30:30|11913.51|11913.51|11913.51|11913.51|11913.51|11913.51|11913.51|11913.51|0
1628854250000|2021-08-13 11:30:50|11915.09|11915.09|11916.68|11916.68|11916.68|11916.68|11915.09|11915.09|0
1628854330000|2021-08-13 11:32:10|11917.16|11917.16|11917.16|11917.16|11917.16|11917.16|11917.16|11917.16|0
1628854350000|2021-08-13 11:32:30|11917.75|11917.75|11918.24|11918.24|11918.24|11918.24|11917.75|11917.75|0
1628854370000|2021-08-13 11:32:50|11916.65|11916.65|11916.17|11916.17|11916.65|11916.65|11916.17|11916.17|0
1628854400000|2021-08-13 11:33:20|11917.29|11917.29|11917.29|11917.29|11917.29|11917.29|11917.29|11917.29|0
1628854530000|2021-08-13 11:35:30|11915.39|11915.39|11917.29|11917.29|11917.29|11917.29|11915.39|11915.39|0
1628854570000|2021-08-13 11:36:10|11915.7|11915.7|11915.7|11915.7|11915.7|11915.7|11915.7|11915.7|0
1628854630000|2021-08-13 11:37:10|11915.22|11915.22|11915.22|11915.22|11915.22|11915.22|11915.22|11915.22|0
1628854700000|2021-08-13 11:38:20|11914.1|11914.1|11914.1|11914.1|11914.1|11914.1|11914.1|11914.1|0
1628854740000|2021-08-13 11:39:00|11913.62|11913.62|11913.62|11913.62|11913.62|11913.62|11913.62|11913.62|0
1628854940000|2021-08-13 11:42:20|11914.1|11914.1|11914.1|11914.1|11914.1|11914.1|11914.1|11914.1|0
1628855020000|2021-08-13 11:43:40|11914.83|11914.83|11915.79|11915.79|11915.79|11915.79|11914.83|11914.83|0
1628855150000|2021-08-13 11:45:50|11917.38|11917.38|11917.38|11917.38|11917.38|11917.38|11917.38|11917.38|0
1628855160000|2021-08-13 11:46:00|11918.11|11918.11|11918.11|11918.11|11918.11|11918.11|11918.11|11918.11|0
1628855370000|2021-08-13 11:49:30|11919.69|11919.69|11919.69|11919.69|11919.69|11919.69|11919.69|11919.69|0
1628855500000|2021-08-13 11:51:40|11920.18|11920.18|11922.24|11922.24|11922.24|11922.24|11920.18|11920.18|0
1628855510000|2021-08-13 11:51:50|11921.76|11921.76|11921.76|11921.76|11921.76|11921.76|11921.76|11921.76|0
1628855550000|2021-08-13 11:52:30|11920.18|11920.18|11918.59|11918.59|11920.18|11920.18|11918.59|11918.59|0
1628855650000|2021-08-13 11:54:10|11918.11|11918.11|11917.63|11917.63|11918.11|11918.11|11917.63|11917.63|0
1628855730000|2021-08-13 11:55:30|11918.11|11918.11|11918.11|11918.11|11918.11|11918.11|11918.11|11918.11|0
1628855820000|2021-08-13 11:57:00|11914.94|11914.94|11914.94|11914.94|11914.94|11914.94|11914.94|11914.94|0
1628855840000|2021-08-13 11:57:20|11916.52|11916.52|11916.52|11916.52|11916.52|11916.52|11916.52|11916.52|0
1628855850000|2021-08-13 11:57:30|11914.94|11914.94|11914.94|11914.94|11914.94|11914.94|11914.94|11914.94|0
1628855880000|2021-08-13 11:58:00|11914.3|11914.3|11914.3|11914.3|11914.3|11914.3|11914.3|11914.3|0
1628855990000|2021-08-13 11:59:50|11914.79|11914.79|11914.79|11914.79|11914.79|11914.79|11914.79|11914.79|0
1628856120000|2021-08-13 12:02:00|11913.34|11913.34|11913.34|11913.34|11913.34|11913.34|11913.34|11913.34|0
1628856200000|2021-08-13 12:03:20|11912.71|11912.71|11912.71|11912.71|11912.71|11912.71|11912.71|11912.71|0
1628856260000|2021-08-13 12:04:20|11913.67|11913.67|11913.67|11913.67|11913.67|11913.67|11913.67|11913.67|0
1628856370000|2021-08-13 12:06:10|11914.15|11914.15|11914.15|11914.15|11914.15|11914.15|11914.15|11914.15|0
1628856660000|2021-08-13 12:11:00|11913.67|11913.67|11913.67|11913.67|11913.67|11913.67|11913.67|11913.67|0
1628856680000|2021-08-13 12:11:20|11914.79|11914.79|11914.79|11914.79|11914.79|11914.79|11914.79|11914.79|0
1628856700000|2021-08-13 12:11:40|11914.06|11914.06|11914.06|11914.06|11914.06|11914.06|11914.06|11914.06|0
1628856730000|2021-08-13 12:12:10|11913.43|11913.43|11914.55|11914.55|11914.55|11914.55|11913.43|11913.43|0
1628856750000|2021-08-13 12:12:30|11915.67|11915.67|11915.67|11915.67|11915.67|11915.67|11915.67|11915.67|0
1628856780000|2021-08-13 12:13:00|11914.94|11914.94|11914.21|11914.21|11914.94|11914.94|11914.21|11914.21|0
1628856890000|2021-08-13 12:14:50|11913.48|11913.48|11914.2|11914.2|11914.2|11914.2|11913.48|11913.48|0
1628856900000|2021-08-13 12:15:00|11914.91|11914.91|11916.36|11916.36|11916.36|11916.36|11914.91|11914.91|0
1628856950000|2021-08-13 12:15:50|11915.24|11915.24|11915.24|11915.24|11915.24|11915.24|11915.24|11915.24|0
1628856990000|2021-08-13 12:16:30|11914.12|11914.12|11914.12|11914.12|11914.12|11914.12|11914.12|11914.12|0
1628857010000|2021-08-13 12:16:50|11913.4|11913.4|11913.4|11913.4|11913.4|11913.4|11913.4|11913.4|0
1628857030000|2021-08-13 12:17:10|11912.44|11912.44|11912.44|11912.44|11912.44|11912.44|11912.44|11912.44|0
1628857090000|2021-08-13 12:18:10|11911.96|11911.96|11911.96|11911.96|11911.96|11911.96|11911.96|11911.96|0
1628857120000|2021-08-13 12:18:40|11911.47|11911.47|11909.89|11909.89|11911.47|11911.47|11909.89|11909.89|0
1628857140000|2021-08-13 12:19:00|11906.72|11906.72|11906.72|11906.72|11906.72|11906.72|11906.72|11906.72|0
1628857190000|2021-08-13 12:19:50|11905.99|11905.99|11905.99|11905.99|11905.99|11905.99|11905.99|11905.99|0
1628857200000|2021-08-13 12:20:00|11907.11|11907.11|11907.11|11907.11|11907.11|11907.11|11907.11|11907.11|0
1628857210000|2021-08-13 12:20:10|11908.23|11908.23|11908.23|11908.23|11908.23|11908.23|11908.23|11908.23|0
1628857240000|2021-08-13 12:20:40|11907.75|11907.75|11907.75|11907.75|11907.75|11907.75|11907.75|11907.75|0
1628857260000|2021-08-13 12:21:00|11908.48|11908.48|11908.48|11908.48|11908.48|11908.48|11908.48|11908.48|0
1628857270000|2021-08-13 12:21:10|11907.35|11907.35|11907.35|11907.35|11907.35|11907.35|11907.35|11907.35|0
1628857310000|2021-08-13 12:21:50|11906.23|11906.23|11906.23|11906.23|11906.23|11906.23|11906.23|11906.23|0
1628857410000|2021-08-13 12:23:30|11906.96|11906.96|11906.96|11906.96|11906.96|11906.96|11906.96|11906.96|0
1628857500000|2021-08-13 12:25:00|11905.84|11905.84|11906.5|11906.5|11908.08|11908.08|11905.84|11905.84|0
1628857520000|2021-08-13 12:25:20|11907.23|11907.23|11907.23|11907.23|11907.23|11907.23|11907.23|11907.23|0
1628857560000|2021-08-13 12:26:00|11908.35|11908.35|11910.59|11910.59|11910.59|11910.59|11908.35|11908.35|0
1628857590000|2021-08-13 12:26:30|11909.86|11909.86|11909.86|11909.86|11909.86|11909.86|11909.86|11909.86|0
1628857610000|2021-08-13 12:26:50|11908.28|11908.28|11908.28|11908.28|11908.28|11908.28|11908.28|11908.28|0
1628857620000|2021-08-13 12:27:00|11906.69|11906.69|11906.69|11906.69|11908.28|11908.28|11906.69|11906.69|0
1628857640000|2021-08-13 12:27:20|11905.57|11905.57|11905.57|11905.57|11905.57|11905.57|11905.57|11905.57|0
1628857650000|2021-08-13 12:27:30|11904.45|11904.45|11904.45|11904.45|11904.45|11904.45|11904.45|11904.45|0
1628857710000|2021-08-13 12:28:30|11907.62|11907.62|11907.62|11907.62|11907.62|11907.62|11907.62|11907.62|0
1628857760000|2021-08-13 12:29:20|11908.1|11908.1|11905.69|11905.69|11908.1|11908.1|11905.69|11905.69|0
1628857830000|2021-08-13 12:30:30|11904.58|11904.58|11904.58|11904.58|11904.58|11904.58|11904.58|11904.58|0
1628857860000|2021-08-13 12:31:00|11905.06|11905.06|11904.33|11904.33|11905.06|11905.06|11904.33|11904.33|0
1628857920000|2021-08-13 12:32:00|11903.21|11903.21|11903.21|11903.21|11903.21|11903.21|11903.21|11903.21|0
1628857960000|2021-08-13 12:32:40|11903.69|11903.69|11903.69|11903.69|11903.69|11903.69|11903.69|11903.69|0
1628858040000|2021-08-13 12:34:00|11901.62|11901.62|11898.45|11898.45|11901.62|11901.62|11898.45|11898.45|0
1628858070000|2021-08-13 12:34:30|11897.33|11897.33|11897.33|11897.33|11897.33|11897.33|11897.33|11897.33|0
1628858120000|2021-08-13 12:35:20|11896.85|11896.85|11896.85|11896.85|11896.85|11896.85|11896.85|11896.85|0
1628858140000|2021-08-13 12:35:40|11894.63|11894.63|11894.63|11894.63|11894.63|11894.63|11894.63|11894.63|0
1628858290000|2021-08-13 12:38:10|11893.9|11893.9|11893.9|11893.9|11893.9|11893.9|11893.9|11893.9|0
1628858310000|2021-08-13 12:38:30|11895.48|11895.48|11895.48|11895.48|11895.48|11895.48|11895.48|11895.48|0
1628858370000|2021-08-13 12:39:30|11896.68|11896.68|11898.27|11898.27|11898.27|11898.27|11896.68|11896.68|0
1628858520000|2021-08-13 12:42:00|11897.78|11897.78|11897.78|11897.78|11897.78|11897.78|11897.78|11897.78|0
1628858620000|2021-08-13 12:43:40|11897.3|11897.3|11897.3|11897.3|11897.3|11897.3|11897.3|11897.3|0
1628858650000|2021-08-13 12:44:10|11898.42|11898.42|11898.42|11898.42|11898.42|11898.42|11898.42|11898.42|0
1628858670000|2021-08-13 12:44:30|11897.94|11897.94|11897.94|11897.94|11897.94|11897.94|11897.94|11897.94|0
1628858760000|2021-08-13 12:46:00|11897.23|11897.23|11897.23|11897.23|11897.23|11897.23|11897.23|11897.23|0
1628858790000|2021-08-13 12:46:30|11898.34|11898.34|11898.34|11898.34|11898.34|11898.34|11898.34|11898.34|0
1628858800000|2021-08-13 12:46:40|11898.82|11898.82|11898.82|11898.82|11898.82|11898.82|11898.82|11898.82|0
1628858890000|2021-08-13 12:48:10|11897.23|11897.23|11898.35|11898.35|11898.35|11898.35|11897.23|11897.23|0
1628858900000|2021-08-13 12:48:20|11899.08|11899.08|11899.08|11899.08|11899.08|11899.08|11899.08|11899.08|0
1628858970000|2021-08-13 12:49:30|11900.2|11900.2|11900.2|11900.2|11900.2|11900.2|11900.2|11900.2|0
1628858980000|2021-08-13 12:49:40|11901.33|11901.33|11901.33|11901.33|11901.33|11901.33|11901.33|11901.33|0
1628858990000|2021-08-13 12:49:50|11902.45|11902.45|11902.45|11902.45|11902.45|11902.45|11902.45|11902.45|0
1628859010000|2021-08-13 12:50:10|11902.93|11902.93|11902.93|11902.93|11902.93|11902.93|11902.93|11902.93|0
1628859070000|2021-08-13 12:51:10|11902.2|11902.2|11902.2|11902.2|11902.2|11902.2|11902.2|11902.2|0
1628859090000|2021-08-13 12:51:30|11901.08|11901.08|11902.2|11902.2|11902.2|11902.2|11901.08|11901.08|0
1628859110000|2021-08-13 12:51:50|11903.32|11903.32|11903.32|11903.32|11903.32|11903.32|11903.32|11903.32|0
1628859120000|2021-08-13 12:52:00|11904.44|11904.44|11904.44|11904.44|11904.44|11904.44|11904.44|11904.44|0
1628859130000|2021-08-13 12:52:10|11905.56|11905.56|11905.56|11905.56|11905.56|11905.56|11904.44|11904.44|0
1628859140000|2021-08-13 12:52:20|11904.44|11904.44|11904.44|11904.44|11904.44|11904.44|11904.44|11904.44|0
1628859150000|2021-08-13 12:52:30|11903.32|11903.32|11903.32|11903.32|11903.32|11903.32|11903.32|11903.32|0
1628859250000|2021-08-13 12:54:10|11901.74|11901.74|11901.74|11901.74|11901.74|11901.74|11901.74|11901.74|0
1628859260000|2021-08-13 12:54:20|11902.22|11902.22|11901.74|11901.74|11902.22|11902.22|11901.74|11901.74|0
1628859300000|2021-08-13 12:55:00|11901.25|11901.25|11901.25|11901.25|11901.25|11901.25|11901.25|11901.25|0
1628859320000|2021-08-13 12:55:20|11900.13|11900.13|11900.13|11900.13|11900.13|11900.13|11900.13|11900.13|0
1628859330000|2021-08-13 12:55:30|11899.01|11899.01|11899.01|11899.01|11899.01|11899.01|11899.01|11899.01|0
1628859400000|2021-08-13 12:56:40|11899.49|11899.49|11899.49|11899.49|11899.49|11899.49|11899.49|11899.49|0
1628859410000|2021-08-13 12:56:50|11900.61|11900.61|11900.61|11900.61|11900.61|11900.61|11900.61|11900.61|0
1628859430000|2021-08-13 12:57:10|11901.21|11901.21|11901.21|11901.21|11901.21|11901.21|11901.21|11901.21|0
1628859440000|2021-08-13 12:57:20|11900.61|11900.61|11900.61|11900.61|11900.61|11900.61|11900.61|11900.61|0
1628859460000|2021-08-13 12:57:40|11901.1|11901.1|11902.22|11902.22|11902.22|11902.22|11901.1|11901.1|0
1628859520000|2021-08-13 12:58:40|11902.7|11902.7|11904.29|11904.29|11904.29|11904.29|11902.7|11902.7|0
1628859560000|2021-08-13 12:59:20|11903.16|11903.16|11904.29|11904.29|11904.29|11904.29|11903.16|11903.16|0
1628859740000|2021-08-13 13:02:20|11905.02|11905.02|11905.02|11905.02|11905.02|11905.02|11905.02|11905.02|0
1628859770000|2021-08-13 13:02:50|11906.28|11906.28|11906.28|11906.28|11906.28|11906.28|11906.28|11906.28|0
1628859790000|2021-08-13 13:03:10|11906.76|11906.76|11906.76|11906.76|11906.76|11906.76|11906.76|11906.76|0
1628859800000|2021-08-13 13:03:20|11906.28|11906.28|11906.28|11906.28|11906.28|11906.28|11906.28|11906.28|0
1628859830000|2021-08-13 13:03:50|11907.4|11907.4|11908.52|11908.52|11908.52|11908.52|11907.4|11907.4|0
1628859840000|2021-08-13 13:04:00|11909.64|11909.64|11909.16|11909.16|11909.64|11909.64|11909.16|11909.16|0
1628859880000|2021-08-13 13:04:40|11909.88|11909.88|11910.59|11910.59|11910.59|11910.59|11909.88|11909.88|0
1628859890000|2021-08-13 13:04:50|11908.35|11908.35|11908.35|11908.35|11908.35|11908.35|11908.35|11908.35|0
1628859970000|2021-08-13 13:06:10|11906.76|11906.76|11906.76|11906.76|11906.76|11906.76|11906.76|11906.76|0
1628859990000|2021-08-13 13:06:30|11906.28|11906.28|11904.85|11904.85|11906.28|11906.28|11904.85|11904.85|0
1628860050000|2021-08-13 13:07:30|11904.14|11904.14|11902.71|11902.71|11904.14|11904.14|11902.71|11902.71|0
1628860220000|2021-08-13 13:10:20|11901.12|11901.12|11899.53|11899.53|11901.12|11901.12|11899.53|11899.53|0
1628860260000|2021-08-13 13:11:00|11898.94|11898.94|11900.06|11900.06|11900.06|11900.06|11898.94|11898.94|0
1628860270000|2021-08-13 13:11:10|11901.18|11901.18|11901.18|11901.18|11901.18|11901.18|11901.18|11901.18|0
1628860360000|2021-08-13 13:12:40|11899.6|11899.6|11899.6|11899.6|11899.6|11899.6|11899.6|11899.6|0
1628860370000|2021-08-13 13:12:50|11898.88|11898.88|11898.88|11898.88|11898.88|11898.88|11898.88|11898.88|0
1628860380000|2021-08-13 13:13:00|11897.76|11897.76|11897.76|11897.76|11897.76|11897.76|11897.76|11897.76|0
1628860390000|2021-08-13 13:13:10|11898.48|11898.48|11899.19|11899.19|11899.19|11899.19|11898.48|11898.48|0
1628860410000|2021-08-13 13:13:30|11900.78|11900.78|11900.78|11900.78|11900.78|11900.78|11900.78|11900.78|0
1628860440000|2021-08-13 13:14:00|11899.19|11899.19|11898.6|11898.6|11899.19|11899.19|11898.6|11898.6|0
1628860450000|2021-08-13 13:14:10|11901.77|11901.77|11903.36|11903.36|11903.36|11903.36|11901.77|11901.77|0
1628860480000|2021-08-13 13:14:40|11901.77|11901.77|11905.43|11905.43|11905.43|11905.43|11901.77|11901.77|0
1628860590000|2021-08-13 13:16:30|11904.94|11904.94|11904.94|11904.94|11904.94|11904.94|11904.94|11904.94|0
1628860600000|2021-08-13 13:16:40|11906.53|11906.53|11906.53|11906.53|11906.53|11906.53|11906.53|11906.53|0
1628860630000|2021-08-13 13:17:10|11905.57|11905.57|11905.57|11905.57|11905.57|11905.57|11905.57|11905.57|0
1628860640000|2021-08-13 13:17:20|11906.53|11906.53|11906.53|11906.53|11906.53|11906.53|11906.53|11906.53|0
1628860960000|2021-08-13 13:22:40|11904.94|11904.94|11904.94|11904.94|11904.94|11904.94|11904.94|11904.94|0
1628860970000|2021-08-13 13:22:50|11904.46|11904.46|11902.88|11902.88|11904.46|11904.46|11902.88|11902.88|0
1628860990000|2021-08-13 13:23:10|11902.39|11902.39|11902.39|11902.39|11902.39|11902.39|11902.39|11902.39|0
1628861090000|2021-08-13 13:24:50|11901.76|11901.76|11901.76|11901.76|11901.76|11901.76|11901.76|11901.76|0
1628861140000|2021-08-13 13:25:40|11900.18|11900.18|11900.18|11900.18|11900.18|11900.18|11900.18|11900.18|0
1628861200000|2021-08-13 13:26:40|11900.66|11900.66|11900.66|11900.66|11900.66|11900.66|11900.66|11900.66|0
1628861220000|2021-08-13 13:27:00|11902.24|11902.24|11902.24|11902.24|11902.24|11902.24|11902.24|11902.24|0
1628861230000|2021-08-13 13:27:10|11903.83|11903.83|11903.83|11903.83|11903.83|11903.83|11903.83|11903.83|0
1628861240000|2021-08-13 13:27:20|11904.55|11904.55|11904.55|11904.55|11904.55|11904.55|11904.55|11904.55|0
1628861370000|2021-08-13 13:29:30|11906.13|11906.13|11906.13|11906.13|11906.13|11906.13|11906.13|11906.13|0
1628861400000|2021-08-13 13:30:00|11907.25|11907.25|11907.25|11907.25|11907.25|11907.25|11907.25|11907.25|0
1628861420000|2021-08-13 13:30:20|11904.08|11904.08|11904.08|11904.08|11904.08|11904.08|11904.08|11904.08|0
1628861430000|2021-08-13 13:30:30|11902.49|11902.49|11899.46|11899.46|11902.49|11902.49|11899.46|11899.46|0
1628861440000|2021-08-13 13:30:40|11901.53|11901.53|11902.01|11902.01|11902.01|11902.01|11901.53|11901.53|0
1628861450000|2021-08-13 13:30:50|11900.55|11900.55|11900.55|11900.55|11900.55|11900.55|11900.55|11900.55|0
1628861460000|2021-08-13 13:31:00|11902.14|11902.14|11903.96|11903.96|11903.96|11903.96|11901.66|11901.66|0
1628861480000|2021-08-13 13:31:20|11902.84|11902.84|11902.84|11902.84|11902.84|11902.84|11902.84|11902.84|0
1628861510000|2021-08-13 13:31:50|11901.65|11901.65|11899.35|11899.35|11901.65|11901.65|11899.35|11899.35|0
1628861520000|2021-08-13 13:32:00|11901.13|11901.13|11897.96|11897.96|11901.13|11901.13|11897.96|11897.96|0
1628861530000|2021-08-13 13:32:10|11899.54|11899.54|11899.54|11899.54|11899.54|11899.54|11899.54|11899.54|0
1628861540000|2021-08-13 13:32:20|11899.06|11899.06|11899.06|11899.06|11899.06|11899.06|11899.06|11899.06|0
1628861580000|2021-08-13 13:33:00|11900.65|11900.65|11900.05|11900.05|11900.65|11900.65|11900.05|11900.05|0
1628861590000|2021-08-13 13:33:10|11899.46|11899.46|11899.46|11899.46|11899.46|11899.46|11899.46|11899.46|0
1628861630000|2021-08-13 13:33:50|11898.73|11898.73|11898.73|11898.73|11898.73|11898.73|11898.73|11898.73|0
1628861640000|2021-08-13 13:34:00|11898.1|11898.1|11898.1|11898.1|11898.1|11898.1|11898.1|11898.1|0
1628861650000|2021-08-13 13:34:10|11899.22|11899.22|11900.34|11900.34|11900.34|11900.34|11899.22|11899.22|0
1628861660000|2021-08-13 13:34:20|11899.86|11899.86|11899.86|11899.86|11899.86|11899.86|11899.86|11899.86|0
1628861670000|2021-08-13 13:34:30|11898.27|11898.27|11898.27|11898.27|11898.27|11898.27|11898.27|11898.27|0
1628861680000|2021-08-13 13:34:40|11896.69|11896.69|11896.69|11896.69|11896.69|11896.69|11893.52|11893.52|0
1628861690000|2021-08-13 13:34:50|11897.81|11897.81|11897.81|11897.81|11897.81|11897.81|11897.81|11897.81|0
1628861720000|2021-08-13 13:35:20|11896.22|11896.22|11896.22|11896.22|11896.22|11896.22|11896.22|11896.22|0
1628861730000|2021-08-13 13:35:30|11894.16|11894.16|11890.96|11890.96|11894.16|11894.16|11890.96|11890.96|0
1628861740000|2021-08-13 13:35:40|11889.85|11889.85|11888.74|11888.74|11889.85|11889.85|11888.74|11888.74|0
1628861760000|2021-08-13 13:36:00|11889.22|11889.22|11889.22|11889.22|11889.22|11889.22|11889.22|11889.22|0
1628861780000|2021-08-13 13:36:20|11890.34|11890.34|11890.34|11890.34|11890.34|11890.34|11890.34|11890.34|0
1628861790000|2021-08-13 13:36:30|11891.46|11891.46|11891.46|11891.46|11891.46|11891.46|11891.46|11891.46|0
1628861800000|2021-08-13 13:36:40|11887.88|11887.88|11887.88|11887.88|11887.88|11887.88|11887.88|11887.88|0
1628861810000|2021-08-13 13:36:50|11889.15|11889.15|11891.37|11891.37|11891.37|11891.37|11889.15|11889.15|0
1628861830000|2021-08-13 13:37:10|11890.64|11890.64|11888.79|11888.79|11890.64|11890.64|11888.79|11888.79|0
1628861850000|2021-08-13 13:37:30|11888.31|11888.31|11888.31|11888.31|11888.31|11888.31|11888.31|11888.31|0
1628861860000|2021-08-13 13:37:40|11889.77|11889.77|11889.77|11889.77|11889.77|11889.77|11889.77|11889.77|0
1628861880000|2021-08-13 13:38:00|11891.35|11891.35|11891.35|11891.35|11891.35|11891.35|11891.35|11891.35|0
1628861940000|2021-08-13 13:39:00|11891.84|11891.84|11890.71|11890.71|11891.84|11891.84|11890.71|11890.71|0
1628861950000|2021-08-13 13:39:10|11894.6|11894.6|11894.6|11894.6|11894.6|11894.6|11894.6|11894.6|0
1628861960000|2021-08-13 13:39:20|11895.08|11895.08|11895.08|11895.08|11895.08|11895.08|11895.08|11895.08|0
1628862000000|2021-08-13 13:40:00|11895.81|11895.81|11895.81|11895.81|11895.81|11895.81|11895.81|11895.81|0
1628862010000|2021-08-13 13:40:10|11896.45|11896.45|11894.86|11894.86|11896.45|11896.45|11894.86|11894.86|0
1628862060000|2021-08-13 13:41:00|11893.27|11893.27|11893.27|11893.27|11893.27|11893.27|11893.27|11893.27|0
1628862070000|2021-08-13 13:41:10|11894.86|11894.86|11894.86|11894.86|11894.86|11894.86|11894.86|11894.86|0
1628862080000|2021-08-13 13:41:20|11895.58|11895.58|11895.58|11895.58|11895.58|11895.58|11895.58|11895.58|0
1628862090000|2021-08-13 13:41:30|11896.7|11896.7|11896.7|11896.7|11896.7|11896.7|11896.7|11896.7|0
1628862120000|2021-08-13 13:42:00|11897.66|11897.66|11897.66|11897.66|11897.66|11897.66|11897.66|11897.66|0
1628862130000|2021-08-13 13:42:10|11897.18|11897.18|11897.18|11897.18|11897.18|11897.18|11897.18|11897.18|0
1628862140000|2021-08-13 13:42:20|11897.77|11897.77|11898.36|11898.36|11898.36|11898.36|11897.77|11897.77|0
1628862180000|2021-08-13 13:43:00|11899.47|11899.47|11899.47|11899.47|11899.47|11899.47|11899.47|11899.47|0
1628862190000|2021-08-13 13:43:10|11898.88|11898.88|11898.88|11898.88|11898.88|11898.88|11898.88|11898.88|0
1628862210000|2021-08-13 13:43:30|11899.36|11899.36|11899.36|11899.36|11899.36|11899.36|11899.36|11899.36|0
1628862220000|2021-08-13 13:43:40|11899.85|11899.85|11899.85|11899.85|11899.85|11899.85|11899.85|11899.85|0
1628862230000|2021-08-13 13:43:50|11900.33|11900.33|11901.44|11901.44|11901.44|11901.44|11900.33|11900.33|0
1628862290000|2021-08-13 13:44:50|11900.96|11900.96|11900.96|11900.96|11900.96|11900.96|11900.96|11900.96|0
1628862300000|2021-08-13 13:45:00|11901.67|11901.67|11901.67|11901.67|11901.67|11901.67|11901.67|11901.67|0
1628862310000|2021-08-13 13:45:10|11900.96|11900.96|11900.96|11900.96|11900.96|11900.96|11900.96|11900.96|0
1628862370000|2021-08-13 13:46:10|11902.54|11902.54|11902.54|11902.54|11902.54|11902.54|11902.54|11902.54|0
1628862400000|2021-08-13 13:46:40|11901.28|11901.28|11902.49|11902.49|11902.49|11902.49|11901.28|11901.28|0
1628862410000|2021-08-13 13:46:50|11903.61|11903.61|11903.61|11903.61|11903.61|11903.61|11903.61|11903.61|0
1628862460000|2021-08-13 13:47:40|11905.06|11905.06|11904.58|11904.58|11905.06|11905.06|11904.58|11904.58|0
1628862470000|2021-08-13 13:47:50|11904.09|11904.09|11904.09|11904.09|11904.09|11904.09|11904.09|11904.09|0
1628862500000|2021-08-13 13:48:20|11905.36|11905.36|11905.99|11905.99|11905.99|11905.99|11905.36|11905.36|0
1628862540000|2021-08-13 13:49:00|11906.72|11906.72|11906.72|11906.72|11906.72|11906.72|11906.72|11906.72|0
1628862550000|2021-08-13 13:49:10|11907.84|11907.84|11907.84|11907.84|11907.84|11907.84|11907.84|11907.84|0
1628862560000|2021-08-13 13:49:20|11908.96|11908.96|11912.14|11912.14|11912.14|11912.14|11908.96|11908.96|0
1628862570000|2021-08-13 13:49:30|11913.25|11913.25|11913.25|11913.25|11913.25|11913.25|11913.25|11913.25|0
1628862610000|2021-08-13 13:50:10|11912.13|11912.13|11912.13|11912.13|11912.13|11912.13|11912.13|11912.13|0
1628862630000|2021-08-13 13:50:30|11911.4|11911.4|11911.4|11911.4|11911.4|11911.4|11911.4|11911.4|0
1628862650000|2021-08-13 13:50:50|11910.28|11910.28|11910.28|11910.28|11910.28|11910.28|11910.28|11910.28|0
1628862710000|2021-08-13 13:51:50|11911.86|11911.86|11913.93|11913.93|11913.93|11913.93|11911.86|11911.86|0
1628862730000|2021-08-13 13:52:10|11912.34|11912.34|11912.34|11912.34|11912.34|11912.34|11912.34|11912.34|0
1628862740000|2021-08-13 13:52:20|11911.86|11911.86|11911.38|11911.38|11911.86|11911.86|11911.38|11911.38|0
1628862750000|2021-08-13 13:52:30|11912.5|11912.5|11912.5|11912.5|11912.5|11912.5|11912.5|11912.5|0
1628862860000|2021-08-13 13:54:20|11913.77|11913.77|11913.77|11913.77|11913.77|11913.77|11913.77|11913.77|0
1628862930000|2021-08-13 13:55:30|11912.65|11912.65|11912.65|11912.65|11912.65|11912.65|11912.65|11912.65|0
1628862970000|2021-08-13 13:56:10|11915.99|11915.99|11915.99|11915.99|11915.99|11915.99|11915.99|11915.99|0
1628862980000|2021-08-13 13:56:20|11914.4|11914.4|11913.92|11913.92|11914.4|11914.4|11913.92|11913.92|0
1628863010000|2021-08-13 13:56:50|11914.51|11914.51|11914.51|11914.51|11914.51|11914.51|11914.51|11914.51|0
1628863030000|2021-08-13 13:57:10|11916.1|11916.1|11915.62|11915.62|11916.1|11916.1|11915.62|11915.62|0
1628863080000|2021-08-13 13:58:00|11916.74|11916.74|11916.74|11916.74|11916.74|11916.74|11916.74|11916.74|0
1628863090000|2021-08-13 13:58:10|11917.86|11917.86|11918.34|11918.34|11918.34|11918.34|11917.86|11917.86|0
1628863110000|2021-08-13 13:58:30|11918.82|11918.82|11918.82|11918.82|11918.82|11918.82|11918.82|11918.82|0
1628863160000|2021-08-13 13:59:20|11917.7|11917.7|11917.7|11917.7|11917.7|11917.7|11917.7|11917.7|0
1628863170000|2021-08-13 13:59:30|11916.58|11916.58|11916.58|11916.58|11916.58|11916.58|11916.58|11916.58|0
1628863190000|2021-08-13 13:59:50|11917.21|11917.21|11919.45|11919.45|11919.45|11919.45|11917.21|11917.21|0
1628863260000|2021-08-13 14:01:00|11919.94|11919.94|11919.94|11919.94|11919.94|11919.94|11919.94|11919.94|0
1628863320000|2021-08-13 14:02:00|11921.52|11921.52|11922.25|11922.25|11922.25|11922.25|11921.52|11921.52|0
1628863330000|2021-08-13 14:02:10|11921.52|11921.52|11921.52|11921.52|11921.52|11921.52|11921.52|11921.52|0
1628863350000|2021-08-13 14:02:30|11925.41|11925.41|11927.48|11927.48|11927.48|11927.48|11925.41|11925.41|0
1628863360000|2021-08-13 14:02:40|11929.06|11929.06|11929.06|11929.06|11929.06|11929.06|11929.06|11929.06|0
1628863370000|2021-08-13 14:02:50|11930.03|11930.03|11930.51|11930.51|11930.51|11930.51|11930.03|11930.03|0
1628863380000|2021-08-13 14:03:00|11932.7|11932.7|11933.82|11933.82|11934.55|11934.55|11932.7|11932.7|0
1628863390000|2021-08-13 14:03:10|11933.34|11933.34|11934.46|11934.46|11934.46|11934.46|11933.34|11933.34|0
1628863400000|2021-08-13 14:03:20|11934.94|11934.94|11935.42|11935.42|11935.42|11935.42|11934.94|11934.94|0
1628863410000|2021-08-13 14:03:30|11938.6|11938.6|11938.6|11938.6|11938.6|11938.6|11938.6|11938.6|0
1628863440000|2021-08-13 14:04:00|11937.87|11937.87|11937.87|11937.87|11937.87|11937.87|11937.87|11937.87|0
1628863460000|2021-08-13 14:04:20|11938.99|11938.99|11938.99|11938.99|11938.99|11938.99|11938.99|11938.99|0
1628863470000|2021-08-13 14:04:30|11941.23|11941.23|11941.23|11941.23|11941.23|11941.23|11941.23|11941.23|0
1628863490000|2021-08-13 14:04:50|11937.87|11937.87|11937.87|11937.87|11937.87|11937.87|11937.87|11937.87|0
1628863500000|2021-08-13 14:05:00|11936.28|11936.28|11934.69|11934.69|11936.28|11936.28|11934.69|11934.69|0
1628863550000|2021-08-13 14:05:50|11933.57|11933.57|11933.57|11933.57|11933.57|11933.57|11933.57|11933.57|0
1628863570000|2021-08-13 14:06:10|11934.29|11934.29|11933.7|11933.7|11934.29|11934.29|11933.7|11933.7|0
1628863580000|2021-08-13 14:06:20|11932.58|11932.58|11932.58|11932.58|11932.58|11932.58|11932.58|11932.58|0
1628863590000|2021-08-13 14:06:30|11933.06|11933.06|11933.06|11933.06|11933.06|11933.06|11933.06|11933.06|0
1628863610000|2021-08-13 14:06:50|11931.6|11931.6|11931.6|11931.6|11931.6|11931.6|11931.6|11931.6|0
1628863620000|2021-08-13 14:07:00|11930.01|11930.01|11930.01|11930.01|11930.01|11930.01|11930.01|11930.01|0
1628863630000|2021-08-13 14:07:10|11930.5|11930.5|11930.5|11930.5|11930.5|11930.5|11930.5|11930.5|0
1628863670000|2021-08-13 14:07:50|11930.01|11930.01|11930.01|11930.01|11930.01|11930.01|11930.01|11930.01|0
1628863720000|2021-08-13 14:08:40|11929.28|11929.28|11929.28|11929.28|11929.28|11929.28|11929.28|11929.28|0
1628863730000|2021-08-13 14:08:50|11930.74|11930.74|11930.74|11930.74|11930.74|11930.74|11930.74|11930.74|0
1628863780000|2021-08-13 14:09:40|11929.62|11929.62|11929.62|11929.62|11929.62|11929.62|11929.62|11929.62|0
1628863790000|2021-08-13 14:09:50|11930.35|11930.35|11932.42|11932.42|11932.42|11932.42|11930.35|11930.35|0
1628863810000|2021-08-13 14:10:10|11933.15|11933.15|11933.15|11933.15|11933.15|11933.15|11933.15|11933.15|0
1628863820000|2021-08-13 14:10:20|11932.42|11932.42|11932.42|11932.42|11932.42|11932.42|11932.42|11932.42|0
1628863860000|2021-08-13 14:11:00|11931.94|11931.94|11933.22|11933.22|11933.22|11933.22|11930.97|11930.97|0
1628863870000|2021-08-13 14:11:10|11931.77|11931.77|11932.25|11932.25|11932.25|11932.25|11931.77|11931.77|0
1628863910000|2021-08-13 14:11:50|11930.67|11930.67|11930.67|11930.67|11930.67|11930.67|11930.67|11930.67|0
1628863930000|2021-08-13 14:12:10|11930.07|11930.07|11929.34|11929.34|11930.07|11930.07|11929.34|11929.34|0
1628863950000|2021-08-13 14:12:30|11928.22|11928.22|11927.1|11927.1|11928.22|11928.22|11927.1|11927.1|0
1628864010000|2021-08-13 14:13:30|11925.98|11925.98|11925.98|11925.98|11925.98|11925.98|11925.98|11925.98|0
1628864050000|2021-08-13 14:14:10|11926.46|11926.46|11926.46|11926.46|11926.46|11926.46|11926.46|11926.46|0
1628864060000|2021-08-13 14:14:20|11925.5|11925.5|11925.02|11925.02|11925.5|11925.5|11925.02|11925.02|0
1628864090000|2021-08-13 14:14:50|11924.29|11924.29|11924.29|11924.29|11924.29|11924.29|11924.29|11924.29|0
1628864190000|2021-08-13 14:16:30|11923.17|11923.17|11923.17|11923.17|11923.17|11923.17|11923.17|11923.17|0
1628864200000|2021-08-13 14:16:40|11924.75|11924.75|11924.04|11924.04|11924.75|11924.75|11924.04|11924.04|0
1628864240000|2021-08-13 14:17:20|11922.45|11922.45|11922.45|11922.45|11922.45|11922.45|11922.45|11922.45|0
1628864310000|2021-08-13 14:18:30|11922.93|11922.93|11922.93|11922.93|11922.93|11922.93|11922.93|11922.93|0
1628864320000|2021-08-13 14:18:40|11924.52|11924.52|11924.52|11924.52|11924.52|11924.52|11924.52|11924.52|0
1628864330000|2021-08-13 14:18:50|11925|11925|11925|11925|11925|11925|11925|11925|0
1628864340000|2021-08-13 14:19:00|11924.52|11924.52|11924.52|11924.52|11924.52|11924.52|11924.52|11924.52|0
1628864350000|2021-08-13 14:19:10|11922.93|11922.93|11922.93|11922.93|11922.93|11922.93|11922.93|11922.93|0
1628864380000|2021-08-13 14:19:40|11922.45|11922.45|11922.45|11922.45|11922.45|11922.45|11922.45|11922.45|0
1628864390000|2021-08-13 14:19:50|11921.73|11921.73|11921.73|11921.73|11921.73|11921.73|11921.73|11921.73|0
1628864490000|2021-08-13 14:21:30|11922.7|11922.7|11922.7|11922.7|11922.7|11922.7|11922.7|11922.7|0
1628864530000|2021-08-13 14:22:10|11921.97|11921.97|11921.97|11921.97|11921.97|11921.97|11921.97|11921.97|0
1628864560000|2021-08-13 14:22:40|11920.38|11920.38|11920.38|11920.38|11920.38|11920.38|11920.38|11920.38|0
1628864620000|2021-08-13 14:23:40|11920.87|11920.87|11920.87|11920.87|11920.87|11920.87|11920.87|11920.87|0
1628864630000|2021-08-13 14:23:50|11922.32|11922.32|11922.32|11922.32|11922.32|11922.32|11922.32|11922.32|0
1628864650000|2021-08-13 14:24:10|11921.84|11921.84|11921.84|11921.84|11921.84|11921.84|11921.84|11921.84|0
1628864730000|2021-08-13 14:25:30|11922.96|11922.96|11922.96|11922.96|11924.08|11924.08|11922.96|11922.96|0
1628864740000|2021-08-13 14:25:40|11922.33|11922.33|11922.33|11922.33|11922.33|11922.33|11922.33|11922.33|0
1628864810000|2021-08-13 14:26:50|11924.57|11924.57|11924.57|11924.57|11924.57|11924.57|11923.45|11923.45|0
1628864840000|2021-08-13 14:27:20|11923.61|11923.61|11923.61|11923.61|11923.61|11923.61|11923.61|11923.61|0
1628864860000|2021-08-13 14:27:40|11920.44|11920.44|11922.02|11922.02|11922.02|11922.02|11920.44|11920.44|0
1628865000000|2021-08-13 14:30:00|11923.61|11923.61|11925.19|11925.19|11925.19|11925.19|11923.61|11923.61|0
1628865030000|2021-08-13 14:30:30|11924.08|11924.08|11924.81|11924.81|11924.81|11924.81|11924.08|11924.08|0
1628865040000|2021-08-13 14:30:40|11924.08|11924.08|11924.08|11924.08|11924.08|11924.08|11924.08|11924.08|0
1628865140000|2021-08-13 14:32:20|11922.96|11922.96|11922.96|11922.96|11922.96|11922.96|11922.96|11922.96|0
1628865160000|2021-08-13 14:32:40|11924.08|11924.08|11924.08|11924.08|11924.08|11924.08|11924.08|11924.08|0
1628865170000|2021-08-13 14:32:50|11925.2|11925.2|11925.2|11925.2|11925.2|11925.2|11925.2|11925.2|0
1628865180000|2021-08-13 14:33:00|11926.33|11926.33|11926.33|11926.33|11926.33|11926.33|11926.33|11926.33|0
1628865210000|2021-08-13 14:33:30|11924.74|11924.74|11926.34|11926.34|11926.34|11926.34|11924.74|11924.74|0
1628865230000|2021-08-13 14:33:50|11925.75|11925.75|11926.87|11926.87|11926.87|11926.87|11925.75|11925.75|0
1628865270000|2021-08-13 14:34:30|11927.51|11927.51|11926.87|11926.87|11927.51|11927.51|11926.87|11926.87|0
1628865300000|2021-08-13 14:35:00|11922.39|11922.39|11921.27|11921.27|11922.39|11922.39|11921.27|11921.27|0
1628865320000|2021-08-13 14:35:20|11917.9|11917.9|11917.9|11917.9|11917.9|11917.9|11917.9|11917.9|0
1628865360000|2021-08-13 14:36:00|11915.66|11915.66|11915.66|11915.66|11915.66|11915.66|11915.66|11915.66|0
1628865380000|2021-08-13 14:36:20|11914.93|11914.93|11914.93|11914.93|11914.93|11914.93|11914.93|11914.93|0
1628865390000|2021-08-13 14:36:30|11915.66|11915.66|11915.66|11915.66|11915.66|11915.66|11915.66|11915.66|0
1628865420000|2021-08-13 14:37:00|11914.54|11914.54|11915.66|11915.66|11915.66|11915.66|11914.54|11914.54|0
1628865480000|2021-08-13 14:38:00|11915.18|11915.18|11915.18|11915.18|11915.18|11915.18|11915.18|11915.18|0
1628865660000|2021-08-13 14:41:00|11914.7|11914.7|11913.59|11913.59|11914.7|11914.7|11913.59|11913.59|0
1628865670000|2021-08-13 14:41:10|11914.7|11914.7|11914.7|11914.7|11914.7|11914.7|11914.7|11914.7|0
1628865770000|2021-08-13 14:42:50|11914.1|11914.1|11914.1|11914.1|11914.1|11914.1|11914.1|11914.1|0
1628865790000|2021-08-13 14:43:10|11912.52|11912.52|11912.52|11912.52|11912.52|11912.52|11912.52|11912.52|0
1628865800000|2021-08-13 14:43:20|11910.93|11910.93|11910.2|11910.2|11910.93|11910.93|11910.2|11910.2|0
1628865810000|2021-08-13 14:43:30|11911.79|11911.79|11911.79|11911.79|11911.79|11911.79|11911.79|11911.79|0
1628865930000|2021-08-13 14:45:30|11910.2|11910.2|11910.2|11910.2|11910.2|11910.2|11910.2|11910.2|0
1628866000000|2021-08-13 14:46:40|11910.69|11910.69|11910.69|11910.69|11910.69|11910.69|11910.69|11910.69|0
1628866010000|2021-08-13 14:46:50|11910.2|11910.2|11910.2|11910.2|11910.2|11910.2|11910.2|11910.2|0
1628866050000|2021-08-13 14:47:30|11911.79|11911.79|11911.79|11911.79|11911.79|11911.79|11911.79|11911.79|0
1628866170000|2021-08-13 14:49:30|11913.38|11913.38|11913.38|11913.38|11913.38|11913.38|11913.38|11913.38|0
1628866240000|2021-08-13 14:50:40|11912.65|11912.65|11912.65|11912.65|11912.65|11912.65|11912.65|11912.65|0
1628866320000|2021-08-13 14:52:00|11913.36|11913.36|11913.36|11913.36|11913.36|11913.36|11913.36|11913.36|0
1628866440000|2021-08-13 14:54:00|11912.24|11912.24|11912.24|11912.24|11912.24|11912.24|11912.24|11912.24|0
1628866450000|2021-08-13 14:54:10|11911.51|11911.51|11911.51|11911.51|11911.51|11911.51|11911.51|11911.51|0
1628866470000|2021-08-13 14:54:30|11912.14|11912.14|11912.14|11912.14|11912.14|11912.14|11912.14|11912.14|0
1628866490000|2021-08-13 14:54:50|11912.87|11912.87|11913.6|11913.6|11913.6|11913.6|11912.87|11912.87|0
1628866580000|2021-08-13 14:56:20|11913.12|11913.12|11912.64|11912.64|11913.12|11913.12|11912.64|11912.64|0
1628866610000|2021-08-13 14:56:50|11913.76|11913.76|11913.28|11913.28|11913.76|11913.76|11913.28|11913.28|0
1628866740000|2021-08-13 14:59:00|11913.99|11913.99|11913.99|11913.99|11913.99|11913.99|11913.99|11913.99|0
1628866790000|2021-08-13 14:59:50|11915.11|11915.11|11914|11914|11915.11|11915.11|11914|11914|0
1628866800000|2021-08-13 15:00:00|11914.59|11914.59|11914|11914|11914.59|11914.59|11914|11914|0
1628866820000|2021-08-13 15:00:20|11912.88|11912.88|11912.88|11912.88|11912.88|11912.88|11912.88|11912.88|0
1628866840000|2021-08-13 15:00:40|11911.76|11911.76|11911.76|11911.76|11911.76|11911.76|11911.76|11911.76|0
1628866860000|2021-08-13 15:01:00|11912.48|11912.48|11912.48|11912.48|11912.48|11912.48|11912.48|11912.48|0
1628866870000|2021-08-13 15:01:10|11913.6|11913.6|11913.6|11913.6|11913.6|11913.6|11913.6|11913.6|0
1628866880000|2021-08-13 15:01:20|11912.48|11912.48|11912.48|11912.48|11912.48|11912.48|11912.48|11912.48|0
1628866920000|2021-08-13 15:02:00|11914.72|11914.72|11914.72|11914.72|11914.72|11914.72|11914.72|11914.72|0
1628866960000|2021-08-13 15:02:40|11915.84|11915.84|11915.84|11915.84|11915.84|11915.84|11915.84|11915.84|0
1628866980000|2021-08-13 15:03:00|11916.32|11916.32|11916.32|11916.32|11916.32|11916.32|11916.32|11916.32|0
1628867110000|2021-08-13 15:05:10|11915.84|11915.84|11915.36|11915.36|11915.84|11915.84|11915.36|11915.36|0
1628867120000|2021-08-13 15:05:20|11913.77|11913.77|11913.77|11913.77|11913.77|11913.77|11913.77|11913.77|0
1628867130000|2021-08-13 15:05:30|11912.65|11912.65|11912.65|11912.65|11912.65|11912.65|11912.65|11912.65|0
1628867170000|2021-08-13 15:06:10|11913.13|11913.13|11913.13|11913.13|11913.13|11913.13|11913.13|11913.13|0
1628867190000|2021-08-13 15:06:30|11912.65|11912.65|11912.65|11912.65|11912.65|11912.65|11912.65|11912.65|0
1628867400000|2021-08-13 15:10:00|11913.76|11913.76|11913.76|11913.76|11913.76|11913.76|11913.76|11913.76|0
1628867470000|2021-08-13 15:11:10|11914.35|11914.35|11914.35|11914.35|11914.35|11914.35|11914.35|11914.35|0
1628867500000|2021-08-13 15:11:40|11914.94|11914.94|11914.94|11914.94|11914.94|11914.94|11914.94|11914.94|0
1628867520000|2021-08-13 15:12:00|11914.23|11914.23|11914.23|11914.23|11914.23|11914.23|11914.23|11914.23|0
1628867560000|2021-08-13 15:12:40|11915.35|11915.35|11914.63|11914.63|11915.35|11915.35|11914.63|11914.63|0
1628867570000|2021-08-13 15:12:50|11913.92|11913.92|11912.49|11912.49|11913.92|11913.92|11912.49|11912.49|0
1628867580000|2021-08-13 15:13:00|11910.9|11910.9|11909.32|11909.32|11910.9|11910.9|11909.32|11909.32|0
1628867620000|2021-08-13 15:13:40|11908.83|11908.83|11908.83|11908.83|11908.83|11908.83|11908.83|11908.83|0
1628867640000|2021-08-13 15:14:00|11907.39|11907.39|11906.9|11906.9|11907.39|11907.39|11906.9|11906.9|0
1628867650000|2021-08-13 15:14:10|11906.27|11906.27|11906.27|11906.27|11906.27|11906.27|11906.27|11906.27|0
1628867660000|2021-08-13 15:14:20|11906.9|11906.9|11906.9|11906.9|11906.9|11906.9|11906.9|11906.9|0
1628867670000|2021-08-13 15:14:30|11907.63|11907.63|11907.63|11907.63|11907.63|11907.63|11907.63|11907.63|0
1628867700000|2021-08-13 15:15:00|11906.9|11906.9|11908.99|11908.99|11908.99|11908.99|11906.9|11906.9|0
1628867710000|2021-08-13 15:15:10|11909.58|11909.58|11909.58|11909.58|11909.58|11909.58|11909.58|11909.58|0
1628867720000|2021-08-13 15:15:20|11909.1|11909.1|11910.69|11910.69|11910.69|11910.69|11909.1|11909.1|0
1628867730000|2021-08-13 15:15:30|11912.27|11912.27|11912.27|11912.27|11912.27|11912.27|11912.27|11912.27|0
1628867750000|2021-08-13 15:15:50|11912.99|11912.99|11912.99|11912.99|11912.99|11912.99|11912.99|11912.99|0
1628867800000|2021-08-13 15:16:40|11912.4|11912.4|11912.71|11912.71|11913.83|11913.83|11912.4|11912.4|0
1628867810000|2021-08-13 15:16:50|11912.07|11912.07|11912.66|11912.66|11912.66|11912.66|11912.07|11912.07|0
1628867840000|2021-08-13 15:17:20|11911.54|11911.54|11910.83|11910.83|11911.54|11911.54|11910.83|11910.83|0
1628867850000|2021-08-13 15:17:30|11910.1|11910.1|11910.1|11910.1|11910.1|11910.1|11910.1|11910.1|0
1628867900000|2021-08-13 15:18:20|11909.51|11909.51|11910.3|11910.3|11910.3|11910.3|11908.54|11908.54|0
1628867930000|2021-08-13 15:18:50|11908.85|11908.85|11908.85|11908.85|11908.85|11908.85|11908.85|11908.85|0
1628867960000|2021-08-13 15:19:20|11908.37|11908.37|11908.37|11908.37|11908.37|11908.37|11908.37|11908.37|0
1628867990000|2021-08-13 15:19:50|11907.88|11907.88|11907.88|11907.88|11907.88|11907.88|11907.88|11907.88|0
1628868000000|2021-08-13 15:20:00|11908.48|11908.48|11909.44|11909.44|11909.44|11909.44|11908.48|11908.48|0
1628868090000|2021-08-13 15:21:30|11909.92|11909.92|11909.92|11909.92|11909.92|11909.92|11909.92|11909.92|0
1628868100000|2021-08-13 15:21:40|11908.8|11908.8|11908.8|11908.8|11908.8|11908.8|11908.8|11908.8|0
1628868130000|2021-08-13 15:22:10|11907.69|11907.69|11907.69|11907.69|11907.69|11907.69|11907.69|11907.69|0
1628868150000|2021-08-13 15:22:30|11909.93|11909.93|11909.93|11909.93|11909.93|11909.93|11909.93|11909.93|0
1628868160000|2021-08-13 15:22:40|11911.05|11911.05|11911.05|11911.05|11911.05|11911.05|11911.05|11911.05|0
1628868170000|2021-08-13 15:22:50|11911.54|11911.54|11912.66|11912.66|11912.66|11912.66|11911.54|11911.54|0
1628868180000|2021-08-13 15:23:00|11911.54|11911.54|11911.54|11911.54|11911.54|11911.54|11911.54|11911.54|0
1628868200000|2021-08-13 15:23:20|11913.12|11913.12|11913.12|11913.12|11913.12|11913.12|11913.12|11913.12|0
1628868220000|2021-08-13 15:23:40|11912.39|11912.39|11912.39|11912.39|11912.39|11912.39|11912.39|11912.39|0
1628868240000|2021-08-13 15:24:00|11913.12|11913.12|11912.39|11912.39|11913.12|11913.12|11912.39|11912.39|0
1628868260000|2021-08-13 15:24:20|11912.87|11912.87|11912.87|11912.87|11912.87|11912.87|11912.87|11912.87|0
1628868270000|2021-08-13 15:24:30|11913.6|11913.6|11913.6|11913.6|11913.6|11913.6|11913.6|11913.6|0
1628868310000|2021-08-13 15:25:10|11915.19|11915.19|11916.31|11916.31|11916.31|11916.31|11915.19|11915.19|0
1628868330000|2021-08-13 15:25:30|11917.43|11917.43|11917.43|11917.43|11917.43|11917.43|11917.43|11917.43|0
1628868360000|2021-08-13 15:26:00|11916.31|11916.31|11917.9|11917.9|11917.9|11917.9|11916.31|11916.31|0
1628868400000|2021-08-13 15:26:40|11919.48|11919.48|11919.48|11919.48|11919.48|11919.48|11917.9|11917.9|0
1628868410000|2021-08-13 15:26:50|11920.2|11920.2|11920.2|11920.2|11920.2|11920.2|11920.2|11920.2|0
1628868500000|2021-08-13 15:28:20|11921.79|11921.79|11921.79|11921.79|11921.79|11921.79|11921.79|11921.79|0
1628868510000|2021-08-13 15:28:30|11920.66|11920.66|11920.66|11920.66|11920.66|11920.66|11920.66|11920.66|0
1628868530000|2021-08-13 15:28:50|11919.54|11919.54|11919.54|11919.54|11919.54|11919.54|11919.54|11919.54|0
1628868540000|2021-08-13 15:29:00|11919.06|11919.06|11919.53|11919.53|11920.65|11920.65|11917.94|11917.94|0
1628868550000|2021-08-13 15:29:10|11920.01|11920.01|11919.28|11919.28|11920.01|11920.01|11919.28|11919.28|0
1628868560000|2021-08-13 15:29:20|11920.01|11920.01|11922.25|11922.25|11922.25|11922.25|11920.01|11920.01|0
1628868570000|2021-08-13 15:29:30|11922.73|11922.73|11923.46|11923.46|11923.46|11923.46|11922.73|11922.73|0
1628868580000|2021-08-13 15:29:40|11924.05|11924.05|11925.64|11925.64|11925.64|11925.64|11924.05|11924.05|0
1628868590000|2021-08-13 15:29:50|11927.22|11927.22|11930.41|11930.41|11930.41|11930.41|11927.22|11927.22|0
1629098100000|2021-08-16 07:15:00|11877.88|11877.88|11877.88|11877.88|11877.88|11877.88|11877.88|11877.88|0
1629098120000|2021-08-16 07:15:20|11879|11879|11879|11879|11879|11879|11879|11879|0
1629098140000|2021-08-16 07:15:40|11883.76|11883.76|11883.76|11883.76|11883.76|11883.76|11883.76|11883.76|0
1629098160000|2021-08-16 07:16:00|11884.88|11884.88|11886|11886|11886|11886|11884.88|11884.88|0
1629098190000|2021-08-16 07:16:30|11887.12|11887.12|11887.12|11887.12|11887.12|11887.12|11887.12|11887.12|0
1629098270000|2021-08-16 07:17:50|11886|11886|11889.86|11889.86|11889.86|11889.86|11886|11886|0
1629098290000|2021-08-16 07:18:10|11890.98|11890.98|11890.98|11890.98|11890.98|11890.98|11890.98|11890.98|0
1629098300000|2021-08-16 07:18:20|11891.46|11891.46|11890.49|11890.49|11891.46|11891.46|11890.49|11890.49|0
1629098330000|2021-08-16 07:18:50|11887.46|11887.46|11887.46|11887.46|11887.46|11887.46|11887.46|11887.46|0
1629098340000|2021-08-16 07:19:00|11888.43|11888.43|11888.43|11888.43|11888.43|11888.43|11888.43|11888.43|0
1629098350000|2021-08-16 07:19:10|11891.29|11891.29|11891.29|11891.29|11891.29|11891.29|11891.29|11891.29|0
1629098360000|2021-08-16 07:19:20|11891.77|11891.77|11891.77|11891.77|11891.77|11891.77|11891.77|11891.77|0
1629098390000|2021-08-16 07:19:50|11890.65|11890.65|11890.65|11890.65|11890.65|11890.65|11890.65|11890.65|0
1629098400000|2021-08-16 07:20:00|11895.03|11895.03|11894.3|11894.3|11895.03|11895.03|11894.3|11894.3|0
1629098410000|2021-08-16 07:20:10|11894.78|11894.78|11897.35|11897.35|11897.35|11897.35|11894.78|11894.78|0
1629098420000|2021-08-16 07:20:20|11898.31|11898.31|11898.31|11898.31|11898.31|11898.31|11898.31|11898.31|0
1629098450000|2021-08-16 07:20:50|11903.07|11903.07|11903.07|11903.07|11903.07|11903.07|11903.07|11903.07|0
1629098480000|2021-08-16 07:21:20|11903.55|11903.55|11903.55|11903.55|11903.55|11903.55|11903.55|11903.55|0
1629098490000|2021-08-16 07:21:30|11904.52|11904.52|11904.52|11904.52|11904.52|11904.52|11904.52|11904.52|0
1629098530000|2021-08-16 07:22:10|11909.27|11909.27|11909.27|11909.27|11909.27|11909.27|11909.27|11909.27|0
1629098680000|2021-08-16 07:24:40|11910.4|11910.4|11910.4|11910.4|11910.4|11910.4|11910.4|11910.4|0
1629098690000|2021-08-16 07:24:50|11909.27|11909.27|11909.27|11909.27|11909.27|11909.27|11909.27|11909.27|0
1629098700000|2021-08-16 07:25:00|11910.24|11910.24|11910.24|11910.24|11910.24|11910.24|11910.24|11910.24|0
1629098740000|2021-08-16 07:25:40|11908.65|11908.65|11908.65|11908.65|11908.65|11908.65|11908.65|11908.65|0
1629098780000|2021-08-16 07:26:20|11908.17|11908.17|11908.17|11908.17|11908.17|11908.17|11908.17|11908.17|0
1629098790000|2021-08-16 07:26:30|11909.76|11909.76|11909.76|11909.76|11909.76|11909.76|11909.76|11909.76|0
1629098800000|2021-08-16 07:26:40|11911.2|11911.2|11911.2|11911.2|11911.2|11911.2|11911.2|11911.2|0
1629098820000|2021-08-16 07:27:00|11910.72|11910.72|11910.72|11910.72|11910.72|11910.72|11910.72|11910.72|0
1629098830000|2021-08-16 07:27:10|11910.24|11910.24|11910.24|11910.24|11910.24|11910.24|11910.24|11910.24|0
1629098860000|2021-08-16 07:27:40|11913.41|11913.41|11913.41|11913.41|11913.41|11913.41|11913.41|11913.41|0
1629098880000|2021-08-16 07:28:00|11915|11915|11918.65|11918.65|11918.65|11918.65|11915|11915|0
1629098890000|2021-08-16 07:28:10|11916.41|11916.41|11916.41|11916.41|11916.41|11916.41|11916.41|11916.41|0
1629098900000|2021-08-16 07:28:20|11915.93|11915.93|11917.51|11917.51|11917.51|11917.51|11915.93|11915.93|0
1629098910000|2021-08-16 07:28:30|11919.1|11919.1|11919.1|11919.1|11919.1|11919.1|11919.1|11919.1|0
1629098920000|2021-08-16 07:28:40|11915.93|11915.93|11918.24|11918.24|11918.24|11918.24|11915.93|11915.93|0
1629098930000|2021-08-16 07:28:50|11917.76|11917.76|11917.76|11917.76|11917.76|11917.76|11917.76|11917.76|0
1629098940000|2021-08-16 07:29:00|11916.17|11916.17|11916.17|11916.17|11916.17|11916.17|11916.17|11916.17|0
1629098970000|2021-08-16 07:29:30|11915.44|11915.44|11915.44|11915.44|11915.44|11915.44|11914.96|11914.96|0
1629098990000|2021-08-16 07:29:50|11914.71|11914.71|11913.13|11913.13|11914.71|11914.71|11911.54|11911.54|0
1629099000000|2021-08-16 07:30:00|11914.71|11914.71|11917.42|11917.42|11917.42|11917.42|11914.71|11914.71|0
1629099010000|2021-08-16 07:30:10|11918.38|11918.38|11921.46|11921.46|11921.46|11921.46|11918.38|11918.38|0
1629099060000|2021-08-16 07:31:00|11923.05|11923.05|11923.05|11923.05|11923.05|11923.05|11923.05|11923.05|0
1629099070000|2021-08-16 07:31:10|11922.34|11922.34|11922.34|11922.34|11922.34|11922.34|11922.34|11922.34|0
1629099090000|2021-08-16 07:31:30|11921.85|11921.85|11921.85|11921.85|11921.85|11921.85|11921.85|11921.85|0
1629099130000|2021-08-16 07:32:10|11921.37|11921.37|11921.37|11921.37|11921.37|11921.37|11921.37|11921.37|0
1629099140000|2021-08-16 07:32:20|11923.61|11923.61|11922.49|11922.49|11923.61|11923.61|11922.49|11922.49|0
1629099210000|2021-08-16 07:33:30|11919.32|11919.32|11919.32|11919.32|11919.32|11919.32|11919.32|11919.32|0
1629099220000|2021-08-16 07:33:40|11918.84|11918.84|11920.3|11920.3|11920.3|11920.3|11918.84|11918.84|0
1629099240000|2021-08-16 07:34:00|11921.03|11921.03|11920.31|11920.31|11921.03|11921.03|11920.31|11920.31|0
1629099310000|2021-08-16 07:35:10|11919.83|11919.83|11919.83|11919.83|11919.83|11919.83|11919.83|11919.83|0
1629099340000|2021-08-16 07:35:40|11918.24|11918.24|11918.24|11918.24|11918.24|11918.24|11918.24|11918.24|0
1629099360000|2021-08-16 07:36:00|11917.51|11917.51|11917.51|11917.51|11917.51|11917.51|11917.51|11917.51|0
1629099370000|2021-08-16 07:36:10|11916.33|11916.33|11916.33|11916.33|11916.33|11916.33|11916.33|11916.33|0
1629099380000|2021-08-16 07:36:20|11914.74|11914.74|11914.74|11914.74|11914.74|11914.74|11914.74|11914.74|0
1629099430000|2021-08-16 07:37:10|11914.26|11914.26|11912.68|11912.68|11914.26|11914.26|11912.68|11912.68|0
1629099440000|2021-08-16 07:37:20|11911.71|11911.71|11911.71|11911.71|11911.71|11911.71|11911.71|11911.71|0
1629099460000|2021-08-16 07:37:40|11909.47|11909.47|11909.47|11909.47|11909.47|11909.47|11909.47|11909.47|0
1629099490000|2021-08-16 07:38:10|11908.35|11908.35|11906.42|11906.42|11908.35|11908.35|11906.42|11906.42|0
1629099560000|2021-08-16 07:39:20|11904.18|11904.18|11904.18|11904.18|11904.18|11904.18|11904.18|11904.18|0
1629099570000|2021-08-16 07:39:30|11902.59|11902.59|11902.59|11902.59|11902.59|11902.59|11902.59|11902.59|0
1629099690000|2021-08-16 07:41:30|11903.86|11903.86|11903.86|11903.86|11903.86|11903.86|11903.86|11903.86|0
1629099760000|2021-08-16 07:42:40|11905.3|11905.3|11905.3|11905.3|11905.3|11905.3|11905.3|11905.3|0
1629099780000|2021-08-16 07:43:00|11904.82|11904.82|11903.61|11903.61|11904.82|11904.82|11903.61|11903.61|0
1629099890000|2021-08-16 07:44:50|11900.44|11900.44|11898.85|11898.85|11900.44|11900.44|11898.85|11898.85|0
1629099900000|2021-08-16 07:45:00|11898.37|11898.37|11896.67|11896.67|11898.37|11898.37|11896.67|11896.67|0
1629100040000|2021-08-16 07:47:20|11896.08|11896.08|11896.08|11896.08|11896.08|11896.08|11896.08|11896.08|0
1629100070000|2021-08-16 07:47:50|11899.25|11899.25|11896.08|11896.08|11899.25|11899.25|11896.08|11896.08|0
1629100120000|2021-08-16 07:48:40|11897.2|11897.2|11891.96|11891.96|11897.2|11897.2|11891.96|11891.96|0
1629100140000|2021-08-16 07:49:00|11895.14|11895.14|11895.14|11895.14|11895.14|11895.14|11895.14|11895.14|0
1629100160000|2021-08-16 07:49:20|11893.55|11893.55|11893.55|11893.55|11893.55|11893.55|11893.55|11893.55|0
1629100190000|2021-08-16 07:49:50|11892.43|11892.43|11892.43|11892.43|11892.43|11892.43|11892.43|11892.43|0
1629100200000|2021-08-16 07:50:00|11891.95|11891.95|11891.95|11891.95|11891.95|11891.95|11891.95|11891.95|0
1629100250000|2021-08-16 07:50:50|11888.77|11888.77|11888.77|11888.77|11888.77|11888.77|11888.77|11888.77|0
1629100260000|2021-08-16 07:51:00|11888.29|11888.29|11888.29|11888.29|11888.29|11888.29|11888.29|11888.29|0
1629100280000|2021-08-16 07:51:20|11887.56|11887.56|11887.56|11887.56|11887.56|11887.56|11887.56|11887.56|0
1629100310000|2021-08-16 07:51:50|11887.08|11887.08|11887.08|11887.08|11887.08|11887.08|11887.08|11887.08|0
1629100320000|2021-08-16 07:52:00|11888.04|11888.04|11888.53|11888.53|11888.53|11888.53|11888.04|11888.04|0
1629100340000|2021-08-16 07:52:20|11886.94|11886.94|11883.57|11883.57|11886.94|11886.94|11883.09|11883.09|0
1629100360000|2021-08-16 07:52:40|11885.03|11885.03|11885.03|11885.03|11885.03|11885.03|11885.03|11885.03|0
1629100380000|2021-08-16 07:53:00|11885.76|11885.76|11885.76|11885.76|11885.76|11885.76|11885.76|11885.76|0
1629100440000|2021-08-16 07:54:00|11888.93|11888.93|11890.84|11890.84|11890.84|11890.84|11888.93|11888.93|0
1629100500000|2021-08-16 07:55:00|11889.38|11889.38|11889.38|11889.38|11889.38|11889.38|11889.38|11889.38|0
1629100600000|2021-08-16 07:56:40|11890.35|11890.35|11890.35|11890.35|11890.35|11890.35|11890.35|11890.35|0
1629100610000|2021-08-16 07:56:50|11889.87|11889.87|11889.87|11889.87|11889.87|11889.87|11889.87|11889.87|0
1629100620000|2021-08-16 07:57:00|11891.3|11891.3|11891.3|11891.3|11891.3|11891.3|11891.3|11891.3|0
1629100630000|2021-08-16 07:57:10|11892.03|11892.03|11892.03|11892.03|11892.03|11892.03|11892.03|11892.03|0
1629100660000|2021-08-16 07:57:40|11894.27|11894.27|11894.27|11894.27|11894.27|11894.27|11894.27|11894.27|0
1629100670000|2021-08-16 07:57:50|11892.68|11892.68|11892.68|11892.68|11892.68|11892.68|11892.68|11892.68|0
1629100720000|2021-08-16 07:58:40|11893.65|11893.65|11895.23|11895.23|11895.23|11895.23|11893.65|11893.65|0
1629100870000|2021-08-16 08:01:10|11896.2|11896.2|11896.2|11896.2|11896.2|11896.2|11896.2|11896.2|0
1629100900000|2021-08-16 08:01:40|11895.08|11895.08|11895.08|11895.08|11895.08|11895.08|11895.08|11895.08|0
1629100960000|2021-08-16 08:02:40|11896.66|11896.66|11896.66|11896.66|11896.66|11896.66|11896.66|11896.66|0
1629101040000|2021-08-16 08:04:00|11897.63|11897.63|11897.63|11897.63|11897.63|11897.63|11897.63|11897.63|0
1629101050000|2021-08-16 08:04:10|11897.14|11897.14|11897.14|11897.14|11897.14|11897.14|11897.14|11897.14|0
1629101060000|2021-08-16 08:04:20|11896.02|11896.02|11896.02|11896.02|11896.02|11896.02|11896.02|11896.02|0
1629101110000|2021-08-16 08:05:10|11895.06|11895.06|11895.06|11895.06|11895.06|11895.06|11895.06|11895.06|0
1629101180000|2021-08-16 08:06:20|11897.25|11897.25|11896.52|11896.52|11897.25|11897.25|11896.52|11896.52|0
1629101250000|2021-08-16 08:07:30|11897|11897|11897.73|11897.73|11897.73|11897.73|11897|11897|0
1629101350000|2021-08-16 08:09:10|11895.18|11895.18|11894.45|11894.45|11895.18|11895.18|11894.45|11894.45|0
1629101390000|2021-08-16 08:09:50|11893.97|11893.97|11893.49|11893.49|11893.97|11893.97|11893.49|11893.49|0
1629101410000|2021-08-16 08:10:10|11894.61|11894.61|11894.61|11894.61|11894.61|11894.61|11894.61|11894.61|0
1629101520000|2021-08-16 08:12:00|11896.19|11896.19|11896.19|11896.19|11896.19|11896.19|11896.19|11896.19|0
1629101540000|2021-08-16 08:12:20|11896.92|11896.92|11896.92|11896.92|11896.92|11896.92|11896.92|11896.92|0
1629101630000|2021-08-16 08:13:50|11897.4|11897.4|11897.4|11897.4|11897.4|11897.4|11897.4|11897.4|0
1629101670000|2021-08-16 08:14:30|11898.99|11898.99|11898.99|11898.99|11898.99|11898.99|11898.99|11898.99|0
1629101740000|2021-08-16 08:15:40|11900.58|11900.58|11900.58|11900.58|11900.58|11900.58|11900.58|11900.58|0
1629101780000|2021-08-16 08:16:20|11899.85|11899.85|11899.85|11899.85|11899.85|11899.85|11899.85|11899.85|0
1629101800000|2021-08-16 08:16:40|11898.73|11898.73|11898.73|11898.73|11898.73|11898.73|11898.73|11898.73|0
1629101820000|2021-08-16 08:17:00|11897.14|11897.14|11897.14|11897.14|11897.14|11897.14|11897.14|11897.14|0
1629101850000|2021-08-16 08:17:30|11895.55|11895.55|11895.55|11895.55|11895.55|11895.55|11895.55|11895.55|0
1629101930000|2021-08-16 08:18:50|11896.04|11896.04|11896.04|11896.04|11896.04|11896.04|11896.04|11896.04|0
1629101980000|2021-08-16 08:19:40|11896.52|11896.52|11896.52|11896.52|11896.52|11896.52|11896.52|11896.52|0
1629102010000|2021-08-16 08:20:10|11895.89|11895.89|11895.89|11895.89|11895.89|11895.89|11895.89|11895.89|0
1629102020000|2021-08-16 08:20:20|11894.3|11894.3|11895.89|11895.89|11895.89|11895.89|11894.3|11894.3|0
1629102200000|2021-08-16 08:23:20|11896.37|11896.37|11896.37|11896.37|11896.37|11896.37|11896.37|11896.37|0
1629102230000|2021-08-16 08:23:50|11894.13|11894.13|11895.25|11895.25|11895.25|11895.25|11894.13|11894.13|0
1629102290000|2021-08-16 08:24:50|11894.28|11894.28|11894.28|11894.28|11894.28|11894.28|11894.28|11894.28|0
1629102410000|2021-08-16 08:26:50|11895.01|11895.01|11895.01|11895.01|11895.01|11895.01|11895.01|11895.01|0
1629102420000|2021-08-16 08:27:00|11897.56|11897.56|11901.22|11901.22|11901.22|11901.22|11897.56|11897.56|0
1629102430000|2021-08-16 08:27:10|11899.63|11899.63|11899.63|11899.63|11899.63|11899.63|11899.63|11899.63|0
1629102590000|2021-08-16 08:29:50|11899.15|11899.15|11899.15|11899.15|11899.15|11899.15|11899.15|11899.15|0
1629102600000|2021-08-16 08:30:00|11900.27|11900.27|11900.27|11900.27|11900.27|11900.27|11900.27|11900.27|0
1629102610000|2021-08-16 08:30:10|11899.15|11899.15|11899.15|11899.15|11899.15|11899.15|11899.15|11899.15|0
1629102620000|2021-08-16 08:30:20|11898.42|11898.42|11896.24|11896.24|11898.42|11898.42|11896.24|11896.24|0
1629102630000|2021-08-16 08:30:30|11893.07|11893.07|11893.07|11893.07|11893.07|11893.07|11893.07|11893.07|0
1629102750000|2021-08-16 08:32:30|11891.48|11891.48|11891.48|11891.48|11891.48|11891.48|11891.48|11891.48|0
1629102780000|2021-08-16 08:33:00|11892.45|11892.45|11892.93|11892.93|11892.93|11892.93|11892.45|11892.45|0
1629102850000|2021-08-16 08:34:10|11894.52|11894.52|11894.52|11894.52|11894.52|11894.52|11894.52|11894.52|0
1629102890000|2021-08-16 08:34:50|11894.03|11894.03|11894.03|11894.03|11894.03|11894.03|11894.03|11894.03|0
1629102900000|2021-08-16 08:35:00|11893.07|11893.07|11893.07|11893.07|11893.07|11893.07|11893.07|11893.07|0
1629102910000|2021-08-16 08:35:10|11892.59|11892.59|11891.96|11891.96|11892.59|11892.59|11891.96|11891.96|0
1629102920000|2021-08-16 08:35:20|11891.32|11891.32|11891.32|11891.32|11891.32|11891.32|11891.32|11891.32|0
1629102960000|2021-08-16 08:36:00|11889.74|11889.74|11889.74|11889.74|11889.74|11889.74|11889.74|11889.74|0
1629103020000|2021-08-16 08:37:00|11890.47|11890.47|11891.2|11891.2|11891.2|11891.2|11890.47|11890.47|0
1629103040000|2021-08-16 08:37:20|11892.16|11892.16|11892.16|11892.16|11892.16|11892.16|11892.16|11892.16|0
1629103050000|2021-08-16 08:37:30|11894.4|11894.4|11896.65|11896.65|11896.65|11896.65|11894.4|11894.4|0
1629103070000|2021-08-16 08:37:50|11898.96|11898.96|11903.72|11903.72|11903.72|11903.72|11898.96|11898.96|0
1629103080000|2021-08-16 08:38:00|11902.75|11902.75|11902.27|11902.27|11902.75|11902.75|11902.27|11902.27|0
1629103110000|2021-08-16 08:38:30|11901.31|11901.31|11901.31|11901.31|11901.31|11901.31|11901.31|11901.31|0
1629103120000|2021-08-16 08:38:40|11900.83|11900.83|11900.34|11900.34|11900.83|11900.83|11900.34|11900.34|0
1629103130000|2021-08-16 08:38:50|11900.83|11900.83|11900.83|11900.83|11900.83|11900.83|11900.83|11900.83|0
1629103160000|2021-08-16 08:39:20|11901.31|11901.31|11901.31|11901.31|11901.31|11901.31|11901.31|11901.31|0
1629103180000|2021-08-16 08:39:40|11899.72|11899.72|11899.72|11899.72|11899.72|11899.72|11899.72|11899.72|0
1629103190000|2021-08-16 08:39:50|11900.84|11900.84|11900.84|11900.84|11900.84|11900.84|11900.84|11900.84|0
1629103210000|2021-08-16 08:40:10|11901.57|11901.57|11901.57|11901.57|11901.57|11901.57|11901.57|11901.57|0
1629103290000|2021-08-16 08:41:30|11901.09|11901.09|11901.09|11901.09|11901.09|11901.09|11901.09|11901.09|0
1629103350000|2021-08-16 08:42:30|11900.13|11900.13|11896.95|11896.95|11900.13|11900.13|11896.95|11896.95|0
1629103430000|2021-08-16 08:43:50|11897.44|11897.44|11897.44|11897.44|11897.44|11897.44|11897.44|11897.44|0
1629103470000|2021-08-16 08:44:30|11895.99|11895.99|11896.47|11896.47|11896.47|11896.47|11895.99|11895.99|0
1629103480000|2021-08-16 08:44:40|11895.99|11895.99|11895.51|11895.51|11895.99|11895.99|11895.51|11895.51|0
1629103500000|2021-08-16 08:45:00|11894.39|11894.39|11892.21|11892.21|11894.39|11894.39|11892.21|11892.21|0
1629103520000|2021-08-16 08:45:20|11892.69|11892.69|11892.69|11892.69|11892.69|11892.69|11892.69|11892.69|0
1629103530000|2021-08-16 08:45:30|11891.96|11891.96|11891.96|11891.96|11891.96|11891.96|11891.96|11891.96|0
1629103540000|2021-08-16 08:45:40|11892.93|11892.93|11893.41|11893.41|11893.41|11893.41|11892.93|11892.93|0
1629103560000|2021-08-16 08:46:00|11892.44|11892.44|11891.96|11891.96|11892.44|11892.44|11891.96|11891.96|0
1629103570000|2021-08-16 08:46:10|11891.23|11891.23|11891.23|11891.23|11891.23|11891.23|11891.23|11891.23|0
1629103600000|2021-08-16 08:46:40|11888.06|11888.06|11888.06|11888.06|11888.06|11888.06|11888.06|11888.06|0
1629103690000|2021-08-16 08:48:10|11888.54|11888.54|11888.54|11888.54|11888.54|11888.54|11888.54|11888.54|0
1629103710000|2021-08-16 08:48:30|11886.61|11886.61|11886.61|11886.61|11886.61|11886.61|11886.61|11886.61|0
1629103720000|2021-08-16 08:48:40|11887.58|11887.58|11886.13|11886.13|11887.58|11887.58|11886.13|11886.13|0
1629103740000|2021-08-16 08:49:00|11886.61|11886.61|11886.61|11886.61|11886.61|11886.61|11886.61|11886.61|0
1629103880000|2021-08-16 08:51:20|11887.34|11887.34|11887.34|11887.34|11888.07|11888.07|11887.34|11887.34|0
1629103910000|2021-08-16 08:51:50|11886.61|11886.61|11886.61|11886.61|11886.61|11886.61|11886.61|11886.61|0
1629103960000|2021-08-16 08:52:40|11885.03|11885.03|11885.03|11885.03|11885.03|11885.03|11885.03|11885.03|0
1629103980000|2021-08-16 08:53:00|11886.21|11886.21|11886.21|11886.21|11886.21|11886.21|11886.21|11886.21|0
1629104020000|2021-08-16 08:53:40|11887.66|11887.66|11887.66|11887.66|11887.66|11887.66|11887.66|11887.66|0
1629104050000|2021-08-16 08:54:10|11888.76|11888.76|11888.76|11888.76|11888.76|11888.76|11888.76|11888.76|0
1629104100000|2021-08-16 08:55:00|11887.64|11887.64|11887.64|11887.64|11887.64|11887.64|11887.64|11887.64|0
1629104110000|2021-08-16 08:55:10|11886.68|11886.68|11886.68|11886.68|11886.68|11886.68|11886.68|11886.68|0
1629104140000|2021-08-16 08:55:40|11885.09|11885.09|11883.97|11883.97|11885.09|11885.09|11883.97|11883.97|0
1629104150000|2021-08-16 08:55:50|11883.49|11883.49|11881.34|11881.34|11883.49|11883.49|11881.34|11881.34|0
1629104160000|2021-08-16 08:56:00|11879.88|11879.88|11879.88|11879.88|11879.88|11879.88|11879.88|11879.88|0
1629104200000|2021-08-16 08:56:40|11880.6|11880.6|11880.6|11880.6|11880.6|11880.6|11880.6|11880.6|0
1629104210000|2021-08-16 08:56:50|11879.48|11879.48|11879.48|11879.48|11879.48|11879.48|11879.48|11879.48|0
1629104240000|2021-08-16 08:57:20|11877.89|11877.89|11877.89|11877.89|11877.89|11877.89|11877.89|11877.89|0
1629104290000|2021-08-16 08:58:10|11876.77|11876.77|11876.77|11876.77|11876.77|11876.77|11876.77|11876.77|0
1629104300000|2021-08-16 08:58:20|11876.29|11876.29|11876.29|11876.29|11876.29|11876.29|11876.29|11876.29|0
1629104330000|2021-08-16 08:58:50|11875.8|11875.8|11875.8|11875.8|11875.8|11875.8|11875.8|11875.8|0
1629104350000|2021-08-16 08:59:10|11873.56|11873.56|11873.56|11873.56|11873.56|11873.56|11873.56|11873.56|0
1629104380000|2021-08-16 08:59:40|11871.97|11871.97|11871.97|11871.97|11871.97|11871.97|11871.97|11871.97|0
1629104390000|2021-08-16 08:59:50|11871.49|11871.49|11873.74|11873.74|11873.74|11873.74|11871.49|11871.49|0
1629104400000|2021-08-16 09:00:00|11876.91|11876.91|11877.39|11877.39|11877.39|11877.39|11876.91|11876.91|0
1629104410000|2021-08-16 09:00:10|11878.51|11878.51|11878.51|11878.51|11878.51|11878.51|11878.51|11878.51|0
1629104450000|2021-08-16 09:00:50|11879.97|11879.97|11879.24|11879.24|11879.97|11879.97|11879.24|11879.24|0
1629104480000|2021-08-16 09:01:20|11879.97|11879.97|11880.7|11880.7|11880.7|11880.7|11879.97|11879.97|0
1629104500000|2021-08-16 09:01:40|11879.97|11879.97|11879.97|11879.97|11879.97|11879.97|11879.97|11879.97|0
1629104530000|2021-08-16 09:02:10|11879.24|11879.24|11879.24|11879.24|11879.24|11879.24|11879.24|11879.24|0
1629104550000|2021-08-16 09:02:30|11878.06|11878.06|11878.06|11878.06|11878.06|11878.06|11878.06|11878.06|0
1629104560000|2021-08-16 09:02:40|11877.33|11877.33|11877.33|11877.33|11877.33|11877.33|11877.33|11877.33|0
1629104610000|2021-08-16 09:03:30|11878.06|11878.06|11878.06|11878.06|11878.06|11878.06|11878.06|11878.06|0
1629104630000|2021-08-16 09:03:50|11878.79|11878.79|11877.33|11877.33|11878.79|11878.79|11877.33|11877.33|0
1629104690000|2021-08-16 09:04:50|11878.79|11878.79|11878.79|11878.79|11878.79|11878.79|11878.79|11878.79|0
1629104710000|2021-08-16 09:05:10|11879.52|11879.52|11879.52|11879.52|11879.52|11879.52|11879.52|11879.52|0
1629104720000|2021-08-16 09:05:20|11876.34|11876.34|11876.34|11876.34|11876.34|11876.34|11876.34|11876.34|0
1629104740000|2021-08-16 09:05:40|11876.83|11876.83|11876.83|11876.83|11876.83|11876.83|11876.83|11876.83|0
1629104750000|2021-08-16 09:05:50|11876.34|11876.34|11876.34|11876.34|11876.34|11876.34|11876.34|11876.34|0
1629104760000|2021-08-16 09:06:00|11876.83|11876.83|11877.31|11877.31|11877.31|11877.31|11876.83|11876.83|0
1629104810000|2021-08-16 09:06:50|11875.72|11875.72|11875.24|11875.24|11875.72|11875.72|11875.24|11875.24|0
1629104820000|2021-08-16 09:07:00|11873|11873|11873|11873|11873|11873|11873|11873|0
1629104840000|2021-08-16 09:07:20|11871.41|11871.41|11871.41|11871.41|11871.41|11871.41|11871.41|11871.41|0
1629104920000|2021-08-16 09:08:40|11869.83|11869.83|11869.83|11869.83|11869.83|11869.83|11869.83|11869.83|0
1629104950000|2021-08-16 09:09:10|11870.31|11870.31|11870.31|11870.31|11870.31|11870.31|11870.31|11870.31|0
1629104960000|2021-08-16 09:09:20|11869.19|11869.19|11868.46|11868.46|11869.19|11869.19|11868.46|11868.46|0
1629105000000|2021-08-16 09:10:00|11867.73|11867.73|11861.52|11861.52|11867.73|11867.73|11861.52|11861.52|0
1629105010000|2021-08-16 09:10:10|11859.94|11859.94|11859.94|11859.94|11859.94|11859.94|11859.94|11859.94|0
1629105020000|2021-08-16 09:10:20|11859.21|11859.21|11859.21|11859.21|11859.21|11859.21|11859.21|11859.21|0
1629105060000|2021-08-16 09:11:00|11862.38|11862.38|11862.38|11862.38|11862.38|11862.38|11862.38|11862.38|0
1629105070000|2021-08-16 09:11:10|11861.42|11861.42|11861.42|11861.42|11861.42|11861.42|11861.42|11861.42|0
1629105140000|2021-08-16 09:12:20|11859.27|11859.27|11859.27|11859.27|11859.27|11859.27|11859.27|11859.27|0
1629105180000|2021-08-16 09:13:00|11860.86|11860.86|11861.34|11861.34|11861.34|11861.34|11860.86|11860.86|0
1629105350000|2021-08-16 09:15:50|11862.92|11862.92|11862.92|11862.92|11862.92|11862.92|11862.92|11862.92|0
1629105360000|2021-08-16 09:16:00|11863.65|11863.65|11865.24|11865.24|11865.24|11865.24|11863.65|11863.65|0
1629105490000|2021-08-16 09:18:10|11865.72|11865.72|11865.72|11865.72|11865.72|11865.72|11865.72|11865.72|0
1629105600000|2021-08-16 09:20:00|11867.31|11867.31|11867.31|11867.31|11867.31|11867.31|11867.31|11867.31|0
1629105640000|2021-08-16 09:20:40|11867.79|11867.79|11867.79|11867.79|11867.79|11867.79|11867.79|11867.79|0
1629105650000|2021-08-16 09:20:50|11869.38|11869.38|11869.38|11869.38|11869.38|11869.38|11869.38|11869.38|0
1629105730000|2021-08-16 09:22:10|11868.78|11868.78|11867.66|11867.66|11868.78|11868.78|11867.66|11867.66|0
1629105740000|2021-08-16 09:22:20|11868.63|11868.63|11868.63|11868.63|11868.63|11868.63|11868.63|11868.63|0
1629105750000|2021-08-16 09:22:30|11869.22|11869.22|11868.62|11868.62|11869.35|11869.35|11867.76|11867.76|0
1629105760000|2021-08-16 09:22:40|11867.49|11867.49|11867.49|11867.49|11867.49|11867.49|11867.49|11867.49|0
1629105800000|2021-08-16 09:23:20|11867.01|11867.01|11867.98|11867.98|11867.98|11867.98|11867.01|11867.01|0
1629105870000|2021-08-16 09:24:30|11866.52|11866.52|11865.79|11865.79|11867|11867|11865.79|11865.79|0
1629105980000|2021-08-16 09:26:20|11867.25|11867.25|11867.25|11867.25|11867.25|11867.25|11867.25|11867.25|0
1629105990000|2021-08-16 09:26:30|11865.79|11865.79|11864.81|11864.81|11865.79|11865.79|11864.33|11864.33|0
1629106100000|2021-08-16 09:28:20|11863.69|11863.69|11863.69|11863.69|11863.69|11863.69|11863.69|11863.69|0
1629106170000|2021-08-16 09:29:30|11866.24|11866.24|11867.83|11867.83|11867.83|11867.83|11866.24|11866.24|0
1629106180000|2021-08-16 09:29:40|11869.41|11869.41|11869.41|11869.41|11869.41|11869.41|11869.41|11869.41|0
1629106210000|2021-08-16 09:30:10|11870.38|11870.38|11870.38|11870.38|11870.38|11870.38|11870.38|11870.38|0
1629106240000|2021-08-16 09:30:40|11868.79|11868.79|11868.31|11868.31|11868.79|11868.79|11868.31|11868.31|0
1629106260000|2021-08-16 09:31:00|11867.58|11867.58|11867.58|11867.58|11867.58|11867.58|11867.58|11867.58|0
1629106290000|2021-08-16 09:31:30|11869.01|11869.01|11869.73|11869.73|11869.73|11869.73|11869.01|11869.01|0
1629106320000|2021-08-16 09:32:00|11871.18|11871.18|11872.64|11872.64|11872.64|11872.64|11871.18|11871.18|0
1629106410000|2021-08-16 09:33:30|11871.91|11871.91|11871.91|11871.91|11871.91|11871.91|11871.91|11871.91|0
1629106420000|2021-08-16 09:33:40|11870.33|11870.33|11868.74|11868.74|11870.33|11870.33|11868.74|11868.74|0
1629106440000|2021-08-16 09:34:00|11868.26|11868.26|11868.26|11868.26|11868.26|11868.26|11868.26|11868.26|0
1629106520000|2021-08-16 09:35:20|11867.14|11867.14|11867.14|11867.14|11867.14|11867.14|11867.14|11867.14|0
1629106540000|2021-08-16 09:35:40|11868.57|11868.57|11868.57|11868.57|11868.57|11868.57|11868.57|11868.57|0
1629106580000|2021-08-16 09:36:20|11869.3|11869.3|11870.03|11870.03|11870.03|11870.03|11869.3|11869.3|0
1629106590000|2021-08-16 09:36:30|11870.76|11870.76|11870.76|11870.76|11870.76|11870.76|11870.76|11870.76|0
1629106630000|2021-08-16 09:37:10|11869.3|11869.3|11869.3|11869.3|11869.3|11869.3|11869.3|11869.3|0
1629106670000|2021-08-16 09:37:50|11867.85|11867.85|11867.85|11867.85|11867.85|11867.85|11867.85|11867.85|0
1629106790000|2021-08-16 09:39:50|11867.12|11867.12|11867.12|11867.12|11867.12|11867.12|11867.12|11867.12|0
1629106800000|2021-08-16 09:40:00|11865.54|11865.54|11865.54|11865.54|11865.54|11865.54|11865.54|11865.54|0
1629106860000|2021-08-16 09:41:00|11867.12|11867.12|11867.12|11867.12|11867.12|11867.12|11867.12|11867.12|0
1629106900000|2021-08-16 09:41:40|11867.61|11867.61|11867.61|11867.61|11867.61|11867.61|11867.61|11867.61|0
1629107030000|2021-08-16 09:43:50|11867.12|11867.12|11867.12|11867.12|11867.12|11867.12|11867.12|11867.12|0
1629107070000|2021-08-16 09:44:30|11866.39|11866.39|11866.39|11866.39|11866.39|11866.39|11866.39|11866.39|0
1629107090000|2021-08-16 09:44:50|11865.66|11865.66|11865.66|11865.66|11865.66|11865.66|11865.66|11865.66|0
1629107260000|2021-08-16 09:47:40|11864.2|11864.2|11865.66|11865.66|11865.66|11865.66|11864.2|11864.2|0
1629107270000|2021-08-16 09:47:50|11866.63|11866.63|11866.63|11866.63|11866.63|11866.63|11866.63|11866.63|0
1629107330000|2021-08-16 09:48:50|11865.51|11865.51|11865.51|11865.51|11865.51|11865.51|11865.51|11865.51|0
1629107360000|2021-08-16 09:49:20|11867.09|11867.09|11868.54|11868.54|11868.54|11868.54|11867.09|11867.09|0
1629107400000|2021-08-16 09:50:00|11868.06|11868.06|11868.06|11868.06|11868.06|11868.06|11868.06|11868.06|0
1629107590000|2021-08-16 09:53:10|11869.64|11869.64|11869.64|11869.64|11869.64|11869.64|11869.64|11869.64|0
1629107780000|2021-08-16 09:56:20|11868.06|11868.06|11866.47|11866.47|11868.06|11868.06|11866.47|11866.47|0
1629107800000|2021-08-16 09:56:40|11864.89|11864.89|11864.89|11864.89|11864.89|11864.89|11864.89|11864.89|0
1629108000000|2021-08-16 10:00:00|11867.44|11867.44|11869.02|11869.02|11869.02|11869.02|11867.44|11867.44|0
1629108060000|2021-08-16 10:01:00|11866.33|11866.33|11866.33|11866.33|11866.33|11866.33|11866.33|11866.33|0
1629108070000|2021-08-16 10:01:10|11865.85|11865.85|11865.85|11865.85|11865.85|11865.85|11865.85|11865.85|0
1629108330000|2021-08-16 10:05:30|11869.02|11869.02|11869.02|11869.02|11869.02|11869.02|11869.02|11869.02|0
1629108360000|2021-08-16 10:06:00|11869.5|11869.5|11869.5|11869.5|11869.5|11869.5|11869.5|11869.5|0
1629108540000|2021-08-16 10:09:00|11869.99|11869.99|11869.99|11869.99|11869.99|11869.99|11869.99|11869.99|0
1629108640000|2021-08-16 10:10:40|11868.86|11868.86|11868.86|11868.86|11868.86|11868.86|11868.86|11868.86|0
1629108650000|2021-08-16 10:10:50|11868.14|11868.14|11866.07|11866.07|11868.14|11868.14|11866.07|11866.07|0
1629108660000|2021-08-16 10:11:00|11865.59|11865.59|11864|11864|11865.59|11865.59|11864|11864|0
1629108860000|2021-08-16 10:14:20|11862.41|11862.41|11862.41|11862.41|11862.41|11862.41|11862.41|11862.41|0
1629108890000|2021-08-16 10:14:50|11859.24|11859.24|11859.24|11859.24|11859.24|11859.24|11859.24|11859.24|0
1629108910000|2021-08-16 10:15:10|11857.05|11857.05|11855.93|11855.93|11857.05|11857.05|11855.93|11855.93|0
1629108920000|2021-08-16 10:15:20|11854.35|11854.35|11854.35|11854.35|11854.35|11854.35|11854.35|11854.35|0
1629108960000|2021-08-16 10:16:00|11853.16|11853.16|11853.16|11853.16|11853.16|11853.16|11853.16|11853.16|0
1629108970000|2021-08-16 10:16:10|11851.02|11851.02|11851.02|11851.02|11851.02|11851.02|11851.02|11851.02|0
1629108980000|2021-08-16 10:16:20|11850.53|11850.53|11850.53|11850.53|11850.53|11850.53|11850.53|11850.53|0
1629108990000|2021-08-16 10:16:30|11849.82|11849.82|11849.82|11849.82|11849.82|11849.82|11849.82|11849.82|0
1629109010000|2021-08-16 10:16:50|11845.06|11845.06|11845.06|11845.06|11845.06|11845.06|11845.06|11845.06|0
1629109030000|2021-08-16 10:17:10|11845.78|11845.78|11843.23|11843.23|11845.78|11845.78|11843.23|11843.23|0
1629109040000|2021-08-16 10:17:20|11844.81|11844.81|11844.81|11844.81|11844.81|11844.81|11844.81|11844.81|0
1629109050000|2021-08-16 10:17:30|11844.33|11844.33|11843.85|11843.85|11844.33|11844.33|11843.85|11843.85|0
1629109060000|2021-08-16 10:17:40|11840.67|11840.67|11840.67|11840.67|11840.67|11840.67|11840.67|11840.67|0
1629109080000|2021-08-16 10:18:00|11841.16|11841.16|11841.16|11841.16|11841.16|11841.16|11841.16|11841.16|0
1629109140000|2021-08-16 10:19:00|11845.92|11845.92|11846.4|11846.4|11846.4|11846.4|11845.92|11845.92|0
1629109200000|2021-08-16 10:20:00|11847.13|11847.13|11847.13|11847.13|11847.13|11847.13|11847.13|11847.13|0
1629109230000|2021-08-16 10:20:30|11846.01|11846.01|11846.01|11846.01|11846.01|11846.01|11846.01|11846.01|0
1629109250000|2021-08-16 10:20:50|11845.52|11845.52|11845.52|11845.52|11845.52|11845.52|11845.52|11845.52|0
1629109300000|2021-08-16 10:21:40|11846.25|11846.25|11846.25|11846.25|11846.25|11846.25|11846.25|11846.25|0
1629109310000|2021-08-16 10:21:50|11845.66|11845.66|11845.66|11845.66|11845.66|11845.66|11845.66|11845.66|0
1629109330000|2021-08-16 10:22:10|11847.25|11847.25|11849.32|11849.32|11849.32|11849.32|11847.25|11847.25|0
1629109380000|2021-08-16 10:23:00|11846.14|11846.14|11846.14|11846.14|11846.14|11846.14|11846.14|11846.14|0
1629109460000|2021-08-16 10:24:20|11846.63|11846.63|11847.75|11847.75|11847.75|11847.75|11846.63|11846.63|0
1629109470000|2021-08-16 10:24:30|11849.65|11849.65|11849.65|11849.65|11849.65|11849.65|11849.65|11849.65|0
1629109510000|2021-08-16 10:25:10|11850.13|11850.13|11851.71|11851.71|11851.71|11851.71|11850.13|11850.13|0
1629109520000|2021-08-16 10:25:20|11853.3|11853.3|11853.3|11853.3|11853.3|11853.3|11853.3|11853.3|0
1629109530000|2021-08-16 10:25:30|11854.26|11854.26|11854.26|11854.26|11854.26|11854.26|11854.26|11854.26|0
1629109630000|2021-08-16 10:27:10|11852.68|11852.68|11852.68|11852.68|11852.68|11852.68|11852.68|11852.68|0
1629109640000|2021-08-16 10:27:20|11853.41|11853.41|11853.41|11853.41|11853.41|11853.41|11853.41|11853.41|0
1629109700000|2021-08-16 10:28:20|11852.93|11852.93|11852.93|11852.93|11852.93|11852.93|11852.93|11852.93|0
1629109760000|2021-08-16 10:29:20|11853.41|11853.41|11853.41|11853.41|11853.41|11853.41|11853.41|11853.41|0
1629109770000|2021-08-16 10:29:30|11853.89|11853.89|11853.89|11853.89|11853.89|11853.89|11853.89|11853.89|0
1629109800000|2021-08-16 10:30:00|11853.16|11853.16|11852.68|11852.68|11853.16|11853.16|11852.68|11852.68|0
1629109910000|2021-08-16 10:31:50|11854.26|11854.26|11854.86|11854.86|11854.86|11854.86|11854.26|11854.26|0
1629110090000|2021-08-16 10:34:50|11855.34|11855.34|11856.46|11856.46|11856.46|11856.46|11855.34|11855.34|0
1629110140000|2021-08-16 10:35:40|11861.22|11861.22|11861.22|11861.22|11861.22|11861.22|11861.22|11861.22|0
1629110160000|2021-08-16 10:36:00|11857.85|11857.85|11857.85|11857.85|11858.97|11858.97|11857.85|11857.85|0
1629110170000|2021-08-16 10:36:10|11859.31|11859.31|11859.31|11859.31|11859.31|11859.31|11859.31|11859.31|0
1629110210000|2021-08-16 10:36:50|11857.73|11857.73|11857.73|11857.73|11857.73|11857.73|11857.73|11857.73|0
1629110220000|2021-08-16 10:37:00|11861.09|11861.09|11861.09|11861.09|11861.09|11861.09|11861.09|11861.09|0
1629110240000|2021-08-16 10:37:20|11861.57|11861.57|11863.81|11863.81|11863.81|11863.81|11861.57|11861.57|0
1629110300000|2021-08-16 10:38:20|11862.69|11862.69|11862.69|11862.69|11862.69|11862.69|11862.69|11862.69|0
1629110400000|2021-08-16 10:40:00|11863.81|11863.81|11863.81|11863.81|11863.81|11863.81|11863.81|11863.81|0
1629110450000|2021-08-16 10:40:50|11865.4|11865.4|11865.4|11865.4|11865.4|11865.4|11865.4|11865.4|0
1629110510000|2021-08-16 10:41:50|11865.88|11865.88|11865.88|11865.88|11865.88|11865.88|11865.88|11865.88|0
1629110560000|2021-08-16 10:42:40|11866.36|11866.36|11868.31|11868.31|11868.31|11868.31|11866.36|11866.36|0
1629110620000|2021-08-16 10:43:40|11869.04|11869.04|11869.04|11869.04|11869.04|11869.04|11869.04|11869.04|0
1629110650000|2021-08-16 10:44:10|11868.55|11868.55|11868.55|11868.55|11868.55|11868.55|11868.55|11868.55|0
1629110660000|2021-08-16 10:44:20|11868.07|11868.07|11868.07|11868.07|11868.07|11868.07|11868.07|11868.07|0
1629110670000|2021-08-16 10:44:30|11866.17|11866.17|11866.17|11866.17|11866.17|11866.17|11866.17|11866.17|0
1629110790000|2021-08-16 10:46:30|11866.66|11866.66|11866.66|11866.66|11866.66|11866.66|11866.66|11866.66|0
1629110800000|2021-08-16 10:46:40|11867.78|11867.78|11870.95|11870.95|11870.95|11870.95|11867.78|11867.78|0
1629110810000|2021-08-16 10:46:50|11871.43|11871.43|11871.43|11871.43|11871.43|11871.43|11871.43|11871.43|0
1629110850000|2021-08-16 10:47:30|11872.54|11872.54|11872.54|11872.54|11872.54|11872.54|11872.54|11872.54|0
1629110930000|2021-08-16 10:48:50|11873.02|11873.02|11873.02|11873.02|11873.02|11873.02|11873.02|11873.02|0
1629110940000|2021-08-16 10:49:00|11872.29|11872.29|11872.29|11872.29|11872.29|11872.29|11872.29|11872.29|0
1629111080000|2021-08-16 10:51:20|11873.88|11873.88|11873.88|11873.88|11873.88|11873.88|11873.88|11873.88|0
1629111150000|2021-08-16 10:52:30|11873.15|11873.15|11873.15|11873.15|11873.15|11873.15|11873.15|11873.15|0
1629111160000|2021-08-16 10:52:40|11871.57|11871.57|11871.57|11871.57|11871.57|11871.57|11871.57|11871.57|0
1629111170000|2021-08-16 10:52:50|11870.84|11870.84|11870.84|11870.84|11870.84|11870.84|11870.84|11870.84|0
1629111180000|2021-08-16 10:53:00|11871.8|11871.8|11871.8|11871.8|11871.8|11871.8|11871.8|11871.8|0
1629111190000|2021-08-16 10:53:10|11871.21|11871.21|11871.21|11871.21|11871.21|11871.21|11871.21|11871.21|0
1629111230000|2021-08-16 10:53:50|11870.73|11870.73|11870.73|11870.73|11870.73|11870.73|11870.73|11870.73|0
1629111260000|2021-08-16 10:54:20|11870.01|11870.01|11870.01|11870.01|11870.01|11870.01|11870.01|11870.01|0
1629111280000|2021-08-16 10:54:40|11870.49|11870.49|11870.49|11870.49|11870.49|11870.49|11870.49|11870.49|0
1629111490000|2021-08-16 10:58:10|11868.91|11868.91|11869.87|11869.87|11869.87|11869.87|11868.91|11868.91|0
1629111500000|2021-08-16 10:58:20|11869.39|11869.39|11869.39|11869.39|11869.39|11869.39|11869.39|11869.39|0
1629111540000|2021-08-16 10:59:00|11870.12|11870.12|11870.12|11870.12|11870.12|11870.12|11870.12|11870.12|0
1629111560000|2021-08-16 10:59:20|11869.39|11869.39|11869.39|11869.39|11869.39|11869.39|11869.39|11869.39|0
1629111620000|2021-08-16 11:00:20|11868.91|11868.91|11868.91|11868.91|11868.91|11868.91|11868.91|11868.91|0
1629111640000|2021-08-16 11:00:40|11870.49|11870.49|11870.49|11870.49|11870.49|11870.49|11870.49|11870.49|0
1629111650000|2021-08-16 11:00:50|11868.91|11868.91|11868.91|11868.91|11868.91|11868.91|11868.91|11868.91|0
1629111670000|2021-08-16 11:01:10|11867.32|11867.32|11867.32|11867.32|11867.32|11867.32|11867.32|11867.32|0
1629111700000|2021-08-16 11:01:40|11870.49|11870.49|11870.49|11870.49|11870.49|11870.49|11870.49|11870.49|0
1629111780000|2021-08-16 11:03:00|11869.9|11869.9|11869.9|11869.9|11869.9|11869.9|11869.9|11869.9|0
1629111810000|2021-08-16 11:03:30|11868.32|11868.32|11868.32|11868.32|11868.32|11868.32|11868.32|11868.32|0
1629111820000|2021-08-16 11:03:40|11867.59|11867.59|11867.59|11867.59|11867.59|11867.59|11867.59|11867.59|0
1629111910000|2021-08-16 11:05:10|11868.71|11868.71|11868.71|11868.71|11868.71|11868.71|11868.71|11868.71|0
1629112040000|2021-08-16 11:07:20|11868.23|11868.23|11867.74|11867.74|11868.23|11868.23|11867.74|11867.74|0
1629112140000|2021-08-16 11:09:00|11869.33|11869.33|11869.33|11869.33|11869.33|11869.33|11869.33|11869.33|0
1629112160000|2021-08-16 11:09:20|11870.29|11870.29|11870.29|11870.29|11870.29|11870.29|11870.29|11870.29|0
1629112310000|2021-08-16 11:11:50|11869.81|11869.81|11869.81|11869.81|11869.81|11869.81|11869.81|11869.81|0
1629112360000|2021-08-16 11:12:40|11869.08|11869.08|11869.08|11869.08|11869.08|11869.08|11869.08|11869.08|0
1629112590000|2021-08-16 11:16:30|11870.05|11870.05|11870.05|11870.05|11870.05|11870.05|11870.05|11870.05|0
1629112610000|2021-08-16 11:16:50|11868.46|11868.46|11868.46|11868.46|11868.46|11868.46|11868.46|11868.46|0
1629112620000|2021-08-16 11:17:00|11870.05|11870.05|11870.05|11870.05|11870.05|11870.05|11870.05|11870.05|0
1629112630000|2021-08-16 11:17:10|11869.32|11869.32|11869.32|11869.32|11869.32|11869.32|11869.32|11869.32|0
1629112800000|2021-08-16 11:20:00|11867.73|11867.73|11867.73|11867.73|11867.73|11867.73|11867.73|11867.73|0
1629112820000|2021-08-16 11:20:20|11866.14|11866.14|11866.14|11866.14|11866.14|11866.14|11866.14|11866.14|0
1629112930000|2021-08-16 11:22:10|11867.73|11867.73|11867.73|11867.73|11867.73|11867.73|11867.73|11867.73|0
1629112970000|2021-08-16 11:22:50|11870.28|11870.28|11870.28|11870.28|11870.28|11870.28|11870.28|11870.28|0
1629112980000|2021-08-16 11:23:00|11870.76|11870.76|11870.76|11870.76|11870.76|11870.76|11870.76|11870.76|0
1629113020000|2021-08-16 11:23:40|11872.35|11872.35|11872.35|11872.35|11872.35|11872.35|11872.35|11872.35|0
1629113070000|2021-08-16 11:24:30|11873.94|11873.94|11873.94|11873.94|11873.94|11873.94|11873.94|11873.94|0
1629113240000|2021-08-16 11:27:20|11872.35|11872.35|11872.35|11872.35|11872.35|11872.35|11872.35|11872.35|0
1629113260000|2021-08-16 11:27:40|11873.47|11873.47|11873.47|11873.47|11873.47|11873.47|11873.47|11873.47|0
1629113290000|2021-08-16 11:28:10|11872.99|11872.99|11872.99|11872.99|11872.99|11872.99|11872.99|11872.99|0
1629113300000|2021-08-16 11:28:20|11871.4|11871.4|11871.4|11871.4|11871.4|11871.4|11871.4|11871.4|0
1629113370000|2021-08-16 11:29:30|11869.82|11869.82|11869.82|11869.82|11869.82|11869.82|11869.82|11869.82|0
1629113380000|2021-08-16 11:29:40|11868.7|11868.7|11868.7|11868.7|11868.7|11868.7|11868.7|11868.7|0
1629113500000|2021-08-16 11:31:40|11867.11|11867.11|11865.52|11865.52|11867.11|11867.11|11865.52|11865.52|0
1629113510000|2021-08-16 11:31:50|11865.04|11865.04|11864.56|11864.56|11865.04|11865.04|11864.56|11864.56|0
1629113550000|2021-08-16 11:32:30|11865.04|11865.04|11865.04|11865.04|11865.04|11865.04|11865.04|11865.04|0
1629113580000|2021-08-16 11:33:00|11864.45|11864.45|11864.45|11864.45|11864.45|11864.45|11864.45|11864.45|0
1629113610000|2021-08-16 11:33:30|11862.99|11862.99|11862.99|11862.99|11862.99|11862.99|11862.99|11862.99|0
1629113820000|2021-08-16 11:37:00|11862.51|11862.51|11861.78|11861.78|11862.51|11862.51|11861.78|11861.78|0
1629113850000|2021-08-16 11:37:30|11860.19|11860.19|11860.19|11860.19|11860.19|11860.19|11860.19|11860.19|0
1629113860000|2021-08-16 11:37:40|11858.61|11858.61|11858.61|11858.61|11858.61|11858.61|11858.61|11858.61|0
1629113910000|2021-08-16 11:38:30|11859.09|11859.09|11859.09|11859.09|11859.09|11859.09|11859.09|11859.09|0
1629114000000|2021-08-16 11:40:00|11861.31|11861.31|11861.31|11861.31|11861.31|11861.31|11861.31|11861.31|0
1629114060000|2021-08-16 11:41:00|11862.04|11862.04|11863.5|11863.5|11863.5|11863.5|11862.04|11862.04|0
1629114130000|2021-08-16 11:42:10|11865.09|11865.09|11865.57|11865.57|11865.57|11865.57|11865.09|11865.09|0
1629114150000|2021-08-16 11:42:30|11867.15|11867.15|11867.15|11867.15|11867.15|11867.15|11867.15|11867.15|0
1629114160000|2021-08-16 11:42:40|11865.57|11865.57|11865.57|11865.57|11865.57|11865.57|11865.57|11865.57|0
1629114200000|2021-08-16 11:43:20|11867.81|11867.81|11866.69|11866.69|11868.93|11868.93|11866.69|11866.69|0
1629114210000|2021-08-16 11:43:30|11867.81|11867.81|11867.81|11867.81|11867.81|11867.81|11867.81|11867.81|0
1629114290000|2021-08-16 11:44:50|11868.4|11868.4|11868.4|11868.4|11868.4|11868.4|11868.4|11868.4|0
1629114300000|2021-08-16 11:45:00|11870.3|11870.3|11869.82|11869.82|11870.3|11870.3|11869.23|11869.23|0
1629114460000|2021-08-16 11:47:40|11870.3|11870.3|11870.3|11870.3|11870.3|11870.3|11870.3|11870.3|0
1629114600000|2021-08-16 11:50:00|11870.78|11870.78|11870.78|11870.78|11870.78|11870.78|11870.78|11870.78|0
1629114660000|2021-08-16 11:51:00|11871.26|11871.26|11872.87|11872.87|11872.87|11872.87|11871.26|11871.26|0
1629114740000|2021-08-16 11:52:20|11873.35|11873.35|11873.35|11873.35|11873.35|11873.35|11873.35|11873.35|0
1629114840000|2021-08-16 11:54:00|11873.83|11873.83|11873.83|11873.83|11873.83|11873.83|11873.83|11873.83|0
1629114850000|2021-08-16 11:54:10|11876.08|11876.08|11876.08|11876.08|11876.08|11876.08|11876.08|11876.08|0
1629114870000|2021-08-16 11:54:30|11875.59|11875.59|11875.59|11875.59|11875.59|11875.59|11875.59|11875.59|0
1629114890000|2021-08-16 11:54:50|11874.86|11874.86|11874.86|11874.86|11874.86|11874.86|11874.86|11874.86|0
1629114900000|2021-08-16 11:55:00|11874.38|11874.38|11874.38|11874.38|11874.38|11874.38|11874.38|11874.38|0
1629114920000|2021-08-16 11:55:20|11875.97|11875.97|11877.55|11877.55|11877.55|11877.55|11875.97|11875.97|0
1629114940000|2021-08-16 11:55:40|11875.97|11875.97|11875.97|11875.97|11875.97|11875.97|11875.97|11875.97|0
1629114970000|2021-08-16 11:56:10|11875.48|11875.48|11875.48|11875.48|11875.48|11875.48|11875.48|11875.48|0
1629115030000|2021-08-16 11:57:10|11873.9|11873.9|11873.9|11873.9|11873.9|11873.9|11873.9|11873.9|0
1629115180000|2021-08-16 11:59:40|11873.42|11873.42|11873.42|11873.42|11873.42|11873.42|11873.42|11873.42|0
1629115260000|2021-08-16 12:01:00|11871.83|11871.83|11870.71|11870.71|11871.83|11871.83|11870.71|11870.71|0
1629115270000|2021-08-16 12:01:10|11871.44|11871.44|11870.71|11870.71|11871.44|11871.44|11870.71|11870.71|0
1629115280000|2021-08-16 12:01:20|11871.44|11871.44|11871.44|11871.44|11871.44|11871.44|11871.44|11871.44|0
1629115300000|2021-08-16 12:01:40|11870.96|11870.96|11870.96|11870.96|11870.96|11870.96|11870.96|11870.96|0
1629115310000|2021-08-16 12:01:50|11870.24|11870.24|11869.51|11869.51|11870.24|11870.24|11869.51|11869.51|0
1629115330000|2021-08-16 12:02:10|11868.92|11868.92|11865.75|11865.75|11868.92|11868.92|11865.75|11865.75|0
1629115360000|2021-08-16 12:02:40|11864.63|11864.63|11864.63|11864.63|11864.63|11864.63|11864.63|11864.63|0
1629115380000|2021-08-16 12:03:00|11864.14|11864.14|11863.66|11863.66|11864.14|11864.14|11863.66|11863.66|0
1629115520000|2021-08-16 12:05:20|11864.14|11864.14|11864.63|11864.63|11864.63|11864.63|11864.14|11864.14|0
1629115590000|2021-08-16 12:06:30|11865.11|11865.11|11865.11|11865.11|11865.11|11865.11|11865.11|11865.11|0
1629115600000|2021-08-16 12:06:40|11866.7|11866.7|11866.7|11866.7|11866.7|11866.7|11866.7|11866.7|0
1629115850000|2021-08-16 12:10:50|11865.73|11865.73|11865.73|11865.73|11865.73|11865.73|11865.73|11865.73|0
1629115860000|2021-08-16 12:11:00|11867.32|11867.32|11867.32|11867.32|11867.32|11867.32|11867.32|11867.32|0
1629115950000|2021-08-16 12:12:30|11868.9|11868.9|11868.31|11868.31|11868.9|11868.9|11868.31|11868.31|0
1629116090000|2021-08-16 12:14:50|11867.58|11867.58|11866.46|11866.46|11867.58|11867.58|11866.46|11866.46|0
1629116230000|2021-08-16 12:17:10|11864.87|11864.87|11866.46|11866.46|11866.46|11866.46|11864.87|11864.87|0
1629116370000|2021-08-16 12:19:30|11867.58|11867.58|11868.06|11868.06|11868.06|11868.06|11867.58|11867.58|0
1629116380000|2021-08-16 12:19:40|11869.65|11869.65|11869.65|11869.65|11869.65|11869.65|11869.65|11869.65|0
1629116470000|2021-08-16 12:21:10|11869.17|11869.17|11868.69|11868.69|11869.17|11869.17|11868.69|11868.69|0
1629116490000|2021-08-16 12:21:30|11869.17|11869.17|11869.17|11869.17|11869.17|11869.17|11869.17|11869.17|0
1629116540000|2021-08-16 12:22:20|11870.61|11870.61|11872.2|11872.2|11872.2|11872.2|11870.61|11870.61|0
1629116690000|2021-08-16 12:24:50|11871.72|11871.72|11871.72|11871.72|11871.72|11871.72|11871.72|11871.72|0
1629116980000|2021-08-16 12:29:40|11872.2|11872.2|11872.2|11872.2|11872.2|11872.2|11872.2|11872.2|0
1629117010000|2021-08-16 12:30:10|11870.74|11870.74|11870.74|11870.74|11870.74|11870.74|11870.74|11870.74|0
1629117050000|2021-08-16 12:30:50|11871.85|11871.85|11871.85|11871.85|11871.85|11871.85|11871.85|11871.85|0
1629117120000|2021-08-16 12:32:00|11871.37|11871.37|11870.89|11870.89|11871.37|11871.37|11870.89|11870.89|0
1629117130000|2021-08-16 12:32:10|11872.47|11872.47|11872.47|11872.47|11872.47|11872.47|11872.47|11872.47|0
1629117150000|2021-08-16 12:32:30|11870.55|11870.55|11871.03|11871.03|11871.03|11871.03|11870.06|11870.06|0
1629117160000|2021-08-16 12:32:40|11870.06|11870.06|11870.06|11870.06|11870.06|11870.06|11870.06|11870.06|0
1629117190000|2021-08-16 12:33:10|11868.62|11868.62|11868.62|11868.62|11868.62|11868.62|11868.62|11868.62|0
1629117210000|2021-08-16 12:33:30|11867.17|11867.17|11865.57|11865.57|11867.17|11867.17|11865.57|11865.57|0
1629117230000|2021-08-16 12:33:50|11866.53|11866.53|11865.57|11865.57|11866.53|11866.53|11865.57|11865.57|0
1629117240000|2021-08-16 12:34:00|11865.08|11865.08|11865.08|11865.08|11865.57|11865.57|11864.6|11864.6|0
1629117250000|2021-08-16 12:34:10|11864.49|11864.49|11864.49|11864.49|11864.49|11864.49|11864.49|11864.49|0
1629117270000|2021-08-16 12:34:30|11862.27|11862.27|11862.27|11862.27|11862.27|11862.27|11862.27|11862.27|0
1629117280000|2021-08-16 12:34:40|11863.23|11863.23|11863.72|11863.72|11863.72|11863.72|11863.23|11863.23|0
1629117290000|2021-08-16 12:34:50|11863.23|11863.23|11862.75|11862.75|11863.23|11863.23|11862.75|11862.75|0
1629117310000|2021-08-16 12:35:10|11862.27|11862.27|11861.79|11861.79|11862.27|11862.27|11861.79|11861.79|0
1629117320000|2021-08-16 12:35:20|11862.27|11862.27|11860.81|11860.81|11862.27|11862.27|11860.81|11860.81|0
1629117350000|2021-08-16 12:35:50|11859.69|11859.69|11859.21|11859.21|11859.69|11859.69|11859.21|11859.21|0
1629117360000|2021-08-16 12:36:00|11858.24|11858.24|11858.24|11858.24|11858.24|11858.24|11858.24|11858.24|0
1629117380000|2021-08-16 12:36:20|11858.73|11858.73|11858.73|11858.73|11858.73|11858.73|11858.73|11858.73|0
1629117390000|2021-08-16 12:36:30|11857.46|11857.46|11857.46|11857.46|11857.46|11857.46|11857.46|11857.46|0
1629117430000|2021-08-16 12:37:10|11856.98|11856.98|11856.98|11856.98|11856.98|11856.98|11856.98|11856.98|0
1629117480000|2021-08-16 12:38:00|11856.5|11856.5|11855.05|11855.05|11856.5|11856.5|11855.05|11855.05|0
1629117530000|2021-08-16 12:38:50|11854.57|11854.57|11854.08|11854.08|11854.57|11854.57|11854.08|11854.08|0
1629117550000|2021-08-16 12:39:10|11854.57|11854.57|11854.57|11854.57|11854.57|11854.57|11854.57|11854.57|0
1629117560000|2021-08-16 12:39:20|11854.08|11854.08|11854.08|11854.08|11854.08|11854.08|11854.08|11854.08|0
1629117590000|2021-08-16 12:39:50|11853.6|11853.6|11854.08|11854.08|11854.08|11854.08|11853.6|11853.6|0
1629117600000|2021-08-16 12:40:00|11853.6|11853.6|11853.6|11853.6|11853.6|11853.6|11853.6|11853.6|0
1629117610000|2021-08-16 12:40:10|11852.02|11852.02|11851.05|11851.05|11852.02|11852.02|11851.05|11851.05|0
1629117620000|2021-08-16 12:40:20|11852.02|11852.02|11852.02|11852.02|11852.02|11852.02|11852.02|11852.02|0
1629117630000|2021-08-16 12:40:30|11852.98|11852.98|11853.95|11853.95|11853.95|11853.95|11852.98|11852.98|0
1629117680000|2021-08-16 12:41:20|11854.91|11854.91|11854.91|11854.91|11854.91|11854.91|11854.91|11854.91|0
1629117700000|2021-08-16 12:41:40|11853.46|11853.46|11851.53|11851.53|11853.46|11853.46|11851.53|11851.53|0
1629117790000|2021-08-16 12:43:10|11852.98|11852.98|11853.95|11853.95|11854.43|11854.43|11852.98|11852.98|0
1629117800000|2021-08-16 12:43:20|11852.98|11852.98|11852.5|11852.5|11852.98|11852.98|11852.5|11852.5|0
1629117810000|2021-08-16 12:43:30|11851.53|11851.53|11850.57|11850.57|11851.53|11851.53|11850.57|11850.57|0
1629117840000|2021-08-16 12:44:00|11852.5|11852.5|11852.5|11852.5|11852.5|11852.5|11852.5|11852.5|0
1629117880000|2021-08-16 12:44:40|11850.26|11850.26|11850.26|11850.26|11850.26|11850.26|11850.26|11850.26|0
1629117890000|2021-08-16 12:44:50|11850.85|11850.85|11851.48|11851.48|11851.48|11851.48|11850.85|11850.85|0
1629117900000|2021-08-16 12:45:00|11851|11851|11849.07|11849.07|11851|11851|11849.07|11849.07|0
1629117910000|2021-08-16 12:45:10|11848.59|11848.59|11848.59|11848.59|11848.59|11848.59|11848.59|11848.59|0
1629117920000|2021-08-16 12:45:20|11850.17|11850.17|11850.17|11850.17|11850.17|11850.17|11850.17|11850.17|0
1629117930000|2021-08-16 12:45:30|11833.8|11833.8|11843.19|11843.19|11844.64|11844.64|11833.8|11833.8|0
1629117960000|2021-08-16 12:46:00|11842.07|11842.07|11844.96|11844.96|11844.96|11844.96|11842.07|11842.07|0
1629117980000|2021-08-16 12:46:20|11845.69|11845.69|11845.69|11845.69|11845.69|11845.69|11845.69|11845.69|0
1629118000000|2021-08-16 12:46:40|11843.76|11843.76|11841.84|11841.84|11843.76|11843.76|11841.84|11841.84|0
1629118030000|2021-08-16 12:47:10|11840.87|11840.87|11840.87|11840.87|11840.87|11840.87|11840.87|11840.87|0
1629118050000|2021-08-16 12:47:30|11838.94|11838.94|11838.94|11838.94|11838.94|11838.94|11838.94|11838.94|0
1629118060000|2021-08-16 12:47:40|11837.36|11837.36|11837.36|11837.36|11837.36|11837.36|11837.36|11837.36|0
1629118070000|2021-08-16 12:47:50|11838.32|11838.32|11837.84|11837.84|11838.32|11838.32|11837.84|11837.84|0
1629118090000|2021-08-16 12:48:10|11838.8|11838.8|11838.8|11838.8|11838.8|11838.8|11838.8|11838.8|0
1629118100000|2021-08-16 12:48:20|11837.36|11837.36|11835.77|11835.77|11837.36|11837.36|11835.77|11835.77|0
1629118140000|2021-08-16 12:49:00|11835.29|11835.29|11836.25|11836.25|11836.25|11836.25|11835.29|11835.29|0
1629118200000|2021-08-16 12:50:00|11837.7|11837.7|11838.18|11838.18|11838.18|11838.18|11837.7|11837.7|0
1629118230000|2021-08-16 12:50:30|11839.63|11839.63|11839.63|11839.63|11839.63|11839.63|11839.63|11839.63|0
1629118240000|2021-08-16 12:50:40|11839.15|11839.15|11838.18|11838.18|11839.15|11839.15|11838.18|11838.18|0
1629118280000|2021-08-16 12:51:20|11837.7|11837.7|11837.7|11837.7|11837.7|11837.7|11837.7|11837.7|0
1629118320000|2021-08-16 12:52:00|11836.58|11836.58|11835.46|11835.46|11836.58|11836.58|11835.46|11835.46|0
1629118340000|2021-08-16 12:52:20|11834.97|11834.97|11834.97|11834.97|11834.97|11834.97|11834.97|11834.97|0
1629118400000|2021-08-16 12:53:20|11836.43|11836.43|11837.16|11837.16|11837.16|11837.16|11836.43|11836.43|0
1629118420000|2021-08-16 12:53:40|11836.68|11836.68|11836.68|11836.68|11836.68|11836.68|11836.68|11836.68|0
1629118430000|2021-08-16 12:53:50|11837.16|11837.16|11837.16|11837.16|11837.16|11837.16|11837.16|11837.16|0
1629118490000|2021-08-16 12:54:50|11837.65|11837.65|11835.72|11835.72|11837.65|11837.65|11835.72|11835.72|0
1629118500000|2021-08-16 12:55:00|11834.27|11834.27|11832.2|11832.2|11834.27|11834.27|11832.2|11832.2|0
1629118510000|2021-08-16 12:55:10|11830.74|11830.74|11827.57|11827.57|11830.74|11830.74|11827.57|11827.57|0
1629118540000|2021-08-16 12:55:40|11826.61|11826.61|11826.61|11826.61|11826.61|11826.61|11826.61|11826.61|0
1629118560000|2021-08-16 12:56:00|11828.19|11828.19|11828.19|11828.19|11828.19|11828.19|11828.19|11828.19|0
1629118610000|2021-08-16 12:56:50|11828.67|11828.67|11828.19|11828.19|11829.16|11829.16|11827.71|11827.71|0
1629118620000|2021-08-16 12:57:00|11827.23|11827.23|11828.67|11828.67|11828.67|11828.67|11826.75|11826.75|0
1629118660000|2021-08-16 12:57:40|11829.16|11829.16|11829.64|11829.64|11829.64|11829.64|11829.16|11829.16|0
1629118670000|2021-08-16 12:57:50|11828.67|11828.67|11828.19|11828.19|11828.67|11828.67|11828.19|11828.19|0
1629118680000|2021-08-16 12:58:00|11827.71|11827.71|11830.4|11830.4|11830.4|11830.4|11826.75|11826.75|0
1629118690000|2021-08-16 12:58:10|11832.33|11832.33|11832.33|11832.33|11832.33|11832.33|11832.33|11832.33|0
1629118720000|2021-08-16 12:58:40|11833.29|11833.29|11833.29|11833.29|11833.29|11833.29|11833.29|11833.29|0
1629118730000|2021-08-16 12:58:50|11832.81|11832.81|11831.23|11831.23|11832.81|11832.81|11831.23|11831.23|0
1629118760000|2021-08-16 12:59:20|11831.95|11831.95|11831.23|11831.23|11831.95|11831.95|11831.23|11831.23|0
1629118770000|2021-08-16 12:59:30|11831.95|11831.95|11831.95|11831.95|11831.95|11831.95|11831.95|11831.95|0
1629118790000|2021-08-16 12:59:50|11833.08|11833.08|11831.49|11831.49|11833.08|11833.08|11831.49|11831.49|0
1629118800000|2021-08-16 13:00:00|11831.97|11831.97|11831.97|11831.97|11831.97|11831.97|11831.97|11831.97|0
1629118820000|2021-08-16 13:00:20|11832.45|11832.45|11831.97|11831.97|11832.45|11832.45|11831.97|11831.97|0
1629118850000|2021-08-16 13:00:50|11831.49|11831.49|11831.49|11831.49|11831.49|11831.49|11831.49|11831.49|0
1629118860000|2021-08-16 13:01:00|11831.01|11831.01|11830.53|11830.53|11831.01|11831.01|11830.53|11830.53|0
1629118890000|2021-08-16 13:01:30|11832.45|11832.45|11832.45|11832.45|11832.45|11832.45|11832.45|11832.45|0
1629118910000|2021-08-16 13:01:50|11831.33|11831.33|11831.33|11831.33|11831.33|11831.33|11831.33|11831.33|0
1629118930000|2021-08-16 13:02:10|11831.82|11831.82|11831.82|11831.82|11831.82|11831.82|11831.82|11831.82|0
1629119000000|2021-08-16 13:03:20|11833.26|11833.26|11833.74|11833.74|11833.74|11833.74|11833.26|11833.26|0
1629119010000|2021-08-16 13:03:30|11833.26|11833.26|11833.26|11833.26|11833.26|11833.26|11833.26|11833.26|0
1629119040000|2021-08-16 13:04:00|11832.78|11832.78|11832.3|11832.3|11832.78|11832.78|11832.3|11832.3|0
1629119100000|2021-08-16 13:05:00|11831.82|11831.82|11831.82|11831.82|11831.82|11831.82|11831.82|11831.82|0
1629119110000|2021-08-16 13:05:10|11831.22|11831.22|11831.71|11831.71|11831.71|11831.71|11831.22|11831.22|0
1629119140000|2021-08-16 13:05:40|11830.12|11830.12|11830.12|11830.12|11830.12|11830.12|11830.12|11830.12|0
1629119160000|2021-08-16 13:06:00|11829.64|11829.64|11829.16|11829.16|11829.64|11829.64|11829.16|11829.16|0
1629119190000|2021-08-16 13:06:30|11828.43|11828.43|11828.43|11828.43|11828.43|11828.43|11828.43|11828.43|0
1629119210000|2021-08-16 13:06:50|11829.39|11829.39|11829.39|11829.39|11829.39|11829.39|11829.39|11829.39|0
1629119220000|2021-08-16 13:07:00|11830.98|11830.98|11830.98|11830.98|11830.98|11830.98|11830.98|11830.98|0
1629119250000|2021-08-16 13:07:30|11831.94|11831.94|11831.94|11831.94|11831.94|11831.94|11831.94|11831.94|0
1629119270000|2021-08-16 13:07:50|11831.46|11831.46|11831.46|11831.46|11831.46|11831.46|11831.46|11831.46|0
1629119280000|2021-08-16 13:08:00|11830.98|11830.98|11830.49|11830.49|11830.98|11830.98|11830.49|11830.49|0
1629119380000|2021-08-16 13:09:40|11830.98|11830.98|11832.19|11832.19|11832.19|11832.19|11830.98|11830.98|0
1629119390000|2021-08-16 13:09:50|11831.71|11831.71|11831.71|11831.71|11831.71|11831.71|11831.71|11831.71|0
1629119400000|2021-08-16 13:10:00|11831.22|11831.22|11831.22|11831.22|11831.22|11831.22|11831.22|11831.22|0
1629119440000|2021-08-16 13:10:40|11831.71|11831.71|11832.19|11832.19|11832.19|11832.19|11831.71|11831.71|0
1629119450000|2021-08-16 13:10:50|11833.77|11833.77|11833.77|11833.77|11833.77|11833.77|11833.77|11833.77|0
1629119470000|2021-08-16 13:11:10|11834.26|11834.26|11834.26|11834.26|11834.26|11834.26|11834.26|11834.26|0
1629119480000|2021-08-16 13:11:20|11835.84|11835.84|11836.32|11836.32|11836.32|11836.32|11835.84|11835.84|0
1629119520000|2021-08-16 13:12:00|11835.84|11835.84|11835.84|11835.84|11835.84|11835.84|11835.84|11835.84|0
1629119580000|2021-08-16 13:13:00|11836.32|11836.32|11836.32|11836.32|11836.32|11836.32|11836.32|11836.32|0
1629119640000|2021-08-16 13:14:00|11836.81|11836.81|11838.25|11838.25|11838.25|11838.25|11836.81|11836.81|0
1629119690000|2021-08-16 13:14:50|11838.85|11838.85|11838.85|11838.85|11838.85|11838.85|11838.85|11838.85|0
1629119760000|2021-08-16 13:16:00|11836.6|11836.6|11836.6|11836.6|11836.6|11836.6|11836.6|11836.6|0
1629119770000|2021-08-16 13:16:10|11837.08|11837.08|11837.08|11837.08|11837.08|11837.08|11837.08|11837.08|0
1629119780000|2021-08-16 13:16:20|11837.57|11837.57|11837.57|11837.57|11837.57|11837.57|11837.57|11837.57|0
1629119800000|2021-08-16 13:16:40|11836.45|11836.45|11836.45|11836.45|11836.45|11836.45|11836.45|11836.45|0
1629119840000|2021-08-16 13:17:20|11835.85|11835.85|11835.85|11835.85|11835.85|11835.85|11835.85|11835.85|0
1629119850000|2021-08-16 13:17:30|11835.26|11835.26|11833.68|11833.68|11835.26|11835.26|11833.68|11833.68|0
1629119860000|2021-08-16 13:17:40|11834.27|11834.27|11834.27|11834.27|11834.27|11834.27|11834.27|11834.27|0
1629119930000|2021-08-16 13:18:50|11834.75|11834.75|11834.75|11834.75|11834.75|11834.75|11834.75|11834.75|0
1629119960000|2021-08-16 13:19:20|11833.29|11833.29|11833.29|11833.29|11833.29|11833.29|11833.29|11833.29|0
1629120010000|2021-08-16 13:20:10|11832.81|11832.81|11832.81|11832.81|11832.81|11832.81|11832.81|11832.81|0
1629120050000|2021-08-16 13:20:50|11833.93|11833.93|11833.93|11833.93|11833.93|11833.93|11833.93|11833.93|0
1629120150000|2021-08-16 13:22:30|11835.52|11835.52|11835.52|11835.52|11835.52|11835.52|11835.52|11835.52|0
1629120160000|2021-08-16 13:22:40|11836|11836|11836|11836|11836|11836|11836|11836|0
1629120180000|2021-08-16 13:23:00|11837.58|11837.58|11839.17|11839.17|11839.17|11839.17|11837.58|11837.58|0
1629120220000|2021-08-16 13:23:40|11837.58|11837.58|11837.58|11837.58|11837.58|11837.58|11837.58|11837.58|0
1629120270000|2021-08-16 13:24:30|11838.55|11838.55|11838.07|11838.07|11838.55|11838.55|11838.07|11838.07|0
1629120330000|2021-08-16 13:25:30|11838.55|11838.55|11838.55|11838.55|11838.55|11838.55|11838.55|11838.55|0
1629120340000|2021-08-16 13:25:40|11837.96|11837.96|11837.96|11837.96|11837.96|11837.96|11837.96|11837.96|0
1629120350000|2021-08-16 13:25:50|11839.54|11839.54|11839.54|11839.54|11839.54|11839.54|11839.54|11839.54|0
1629120360000|2021-08-16 13:26:00|11839.06|11839.06|11838.1|11838.1|11839.06|11839.06|11838.1|11838.1|0
1629120380000|2021-08-16 13:26:20|11838.83|11838.83|11838.83|11838.83|11838.83|11838.83|11838.83|11838.83|0
1629120450000|2021-08-16 13:27:30|11839.31|11839.31|11838.34|11838.34|11839.31|11839.31|11838.34|11838.34|0
1629120470000|2021-08-16 13:27:50|11838.83|11838.83|11838.83|11838.83|11838.83|11838.83|11838.83|11838.83|0
1629120480000|2021-08-16 13:28:00|11840.41|11840.41|11840.41|11840.41|11840.41|11840.41|11840.41|11840.41|0
1629120560000|2021-08-16 13:29:20|11842|11842|11842|11842|11842|11842|11842|11842|0
1629120600000|2021-08-16 13:30:00|11840.54|11840.54|11841.5|11841.5|11841.5|11841.5|11840.54|11840.54|0
1629120620000|2021-08-16 13:30:20|11842.63|11842.63|11843.75|11843.75|11843.75|11843.75|11842.63|11842.63|0
1629120640000|2021-08-16 13:30:40|11846.92|11846.92|11848.03|11848.03|11848.03|11848.03|11846.92|11846.92|0
1629120650000|2021-08-16 13:30:50|11848.75|11848.75|11849.71|11849.71|11849.71|11849.71|11848.75|11848.75|0
1629120800000|2021-08-16 13:33:20|11848.59|11848.59|11846.27|11846.27|11848.59|11848.59|11846.27|11846.27|0
1629120820000|2021-08-16 13:33:40|11843.1|11843.1|11843.96|11843.96|11843.96|11843.96|11842.37|11842.37|0
1629120830000|2021-08-16 13:33:50|11844.44|11844.44|11844.44|11844.44|11844.44|11844.44|11844.44|11844.44|0
1629120850000|2021-08-16 13:34:10|11842.85|11842.85|11842.85|11842.85|11842.85|11842.85|11842.85|11842.85|0
1629120870000|2021-08-16 13:34:30|11842.26|11842.26|11842.26|11842.26|11842.26|11842.26|11842.26|11842.26|0
1629120890000|2021-08-16 13:34:50|11841.78|11841.78|11841.78|11841.78|11841.78|11841.78|11841.78|11841.78|0
1629120900000|2021-08-16 13:35:00|11840.66|11840.66|11840.66|11840.66|11840.66|11840.66|11840.66|11840.66|0
1629120910000|2021-08-16 13:35:10|11839.54|11839.54|11839.54|11839.54|11839.54|11839.54|11839.54|11839.54|0
1629120930000|2021-08-16 13:35:30|11839.06|11839.06|11839.06|11839.06|11839.06|11839.06|11839.06|11839.06|0
1629120970000|2021-08-16 13:36:10|11838.57|11838.57|11838.57|11838.57|11838.57|11838.57|11838.57|11838.57|0
1629120990000|2021-08-16 13:36:30|11837.86|11837.86|11837.86|11837.86|11837.86|11837.86|11837.86|11837.86|0
1629121010000|2021-08-16 13:36:50|11838.49|11838.49|11838.49|11838.49|11838.49|11838.49|11838.49|11838.49|0
1629121030000|2021-08-16 13:37:10|11836.9|11836.9|11838.49|11838.49|11838.49|11838.49|11836.9|11836.9|0
1629121050000|2021-08-16 13:37:30|11836.9|11836.9|11836.9|11836.9|11836.9|11836.9|11836.9|11836.9|0
1629121060000|2021-08-16 13:37:40|11836.17|11836.17|11836.17|11836.17|11836.17|11836.17|11836.17|11836.17|0
1629121070000|2021-08-16 13:37:50|11836.66|11836.66|11836.66|11836.66|11836.66|11836.66|11836.66|11836.66|0
1629121080000|2021-08-16 13:38:00|11837.14|11837.14|11837.14|11837.14|11837.14|11837.14|11837.14|11837.14|0
1629121090000|2021-08-16 13:38:10|11836.66|11836.66|11836.66|11836.66|11836.66|11836.66|11836.66|11836.66|0
1629121110000|2021-08-16 13:38:30|11835.54|11835.54|11835.54|11835.54|11835.54|11835.54|11835.54|11835.54|0
1629121120000|2021-08-16 13:38:40|11834.94|11834.94|11836.07|11836.07|11836.07|11836.07|11834.94|11834.94|0
1629121170000|2021-08-16 13:39:30|11836.55|11836.55|11837.03|11837.03|11837.03|11837.03|11836.55|11836.55|0
1629121180000|2021-08-16 13:39:40|11835.91|11835.91|11835.43|11835.43|11835.91|11835.91|11835.43|11835.43|0
1629121200000|2021-08-16 13:40:00|11837.01|11837.01|11837.01|11837.01|11837.01|11837.01|11837.01|11837.01|0
1629121220000|2021-08-16 13:40:20|11840.18|11840.18|11840.18|11840.18|11840.18|11840.18|11840.18|11840.18|0
1629121260000|2021-08-16 13:41:00|11838.6|11838.6|11839.56|11839.56|11839.56|11839.56|11838.6|11838.6|0
1629121280000|2021-08-16 13:41:20|11836.39|11836.39|11836.39|11836.39|11836.39|11836.39|11836.39|11836.39|0
1629121290000|2021-08-16 13:41:30|11834.8|11834.8|11834.8|11834.8|11834.8|11834.8|11834.8|11834.8|0
1629121310000|2021-08-16 13:41:50|11834.32|11834.32|11833.2|11833.2|11834.32|11834.32|11833.2|11833.2|0
1629121410000|2021-08-16 13:43:30|11833.93|11833.93|11833.93|11833.93|11833.93|11833.93|11833.93|11833.93|0
1629121430000|2021-08-16 13:43:50|11837.1|11837.1|11835.52|11835.52|11837.1|11837.1|11835.52|11835.52|0
1629121470000|2021-08-16 13:44:30|11836.96|11836.96|11836.96|11836.96|11836.96|11836.96|11836.96|11836.96|0
1629121500000|2021-08-16 13:45:00|11840.14|11840.14|11841.1|11841.1|11841.1|11841.1|11840.14|11840.14|0
1629121510000|2021-08-16 13:45:10|11840.62|11840.62|11840.62|11840.62|11840.62|11840.62|11840.62|11840.62|0
1629121580000|2021-08-16 13:46:20|11840.14|11840.14|11840.14|11840.14|11840.14|11840.14|11840.14|11840.14|0
1629121710000|2021-08-16 13:48:30|11841.1|11841.1|11841.1|11841.1|11841.1|11841.1|11841.1|11841.1|0
1629121770000|2021-08-16 13:49:30|11840.62|11840.62|11840.62|11840.62|11840.62|11840.62|11840.62|11840.62|0
1629121780000|2021-08-16 13:49:40|11841.1|11841.1|11842.69|11842.69|11842.69|11842.69|11841.1|11841.1|0
1629121800000|2021-08-16 13:50:00|11840.76|11840.76|11840.76|11840.76|11840.76|11840.76|11840.76|11840.76|0
1629121830000|2021-08-16 13:50:30|11840.17|11840.17|11840.17|11840.17|11840.17|11840.17|11840.17|11840.17|0
1629121870000|2021-08-16 13:51:10|11842.02|11842.02|11843.09|11843.09|11843.09|11843.09|11842.02|11842.02|0
1629121880000|2021-08-16 13:51:20|11842.36|11842.36|11842.36|11842.36|11842.36|11842.36|11842.36|11842.36|0
1629121910000|2021-08-16 13:51:50|11841.88|11841.88|11841.88|11841.88|11841.88|11841.88|11841.88|11841.88|0
1629121970000|2021-08-16 13:52:50|11840.29|11840.29|11840.29|11840.29|11840.29|11840.29|11840.29|11840.29|0
1629122000000|2021-08-16 13:53:20|11841.26|11841.26|11843.32|11843.32|11843.32|11843.32|11841.26|11841.26|0
1629122010000|2021-08-16 13:53:30|11841.74|11841.74|11841.74|11841.74|11841.74|11841.74|11841.74|11841.74|0
1629122030000|2021-08-16 13:53:50|11841.26|11841.26|11841.26|11841.26|11841.26|11841.26|11841.26|11841.26|0
1629122140000|2021-08-16 13:55:40|11842.84|11842.84|11842.84|11842.84|11842.84|11842.84|11842.84|11842.84|0
1629122160000|2021-08-16 13:56:00|11843.32|11843.32|11842.25|11842.25|11843.32|11843.32|11842.25|11842.25|0
1629122240000|2021-08-16 13:57:20|11842.73|11842.73|11842.73|11842.73|11842.73|11842.73|11842.73|11842.73|0
1629122280000|2021-08-16 13:58:00|11842.25|11842.25|11842.25|11842.25|11842.25|11842.25|11842.25|11842.25|0
1629122300000|2021-08-16 13:58:20|11842.98|11842.98|11842.98|11842.98|11843.71|11843.71|11842.98|11842.98|0
1629122320000|2021-08-16 13:58:40|11844.44|11844.44|11844.44|11844.44|11844.44|11844.44|11844.44|11844.44|0
1629122340000|2021-08-16 13:59:00|11845.17|11845.17|11845.17|11845.17|11845.9|11845.9|11845.17|11845.17|0
1629122350000|2021-08-16 13:59:10|11845.76|11845.76|11845.28|11845.28|11845.76|11845.76|11845.28|11845.28|0
1629122420000|2021-08-16 14:00:20|11845.76|11845.76|11845.76|11845.76|11845.76|11845.76|11845.76|11845.76|0
1629122480000|2021-08-16 14:01:20|11844.17|11844.17|11844.17|11844.17|11844.17|11844.17|11844.17|11844.17|0
1629122490000|2021-08-16 14:01:30|11844.66|11844.66|11844.17|11844.17|11844.66|11844.66|11844.17|11844.17|0
1629122540000|2021-08-16 14:02:20|11844.77|11844.77|11845.36|11845.36|11845.36|11845.36|11844.77|11844.77|0
1629122560000|2021-08-16 14:02:40|11846.32|11846.32|11844.88|11844.88|11846.32|11846.32|11844.88|11844.88|0
1629122590000|2021-08-16 14:03:10|11846.46|11846.46|11846.46|11846.46|11846.46|11846.46|11846.46|11846.46|0
1629122620000|2021-08-16 14:03:40|11845.5|11845.5|11842.33|11842.33|11845.5|11845.5|11842.33|11842.33|0
1629122730000|2021-08-16 14:05:30|11843.91|11843.91|11842.33|11842.33|11843.91|11843.91|11842.33|11842.33|0
1629122750000|2021-08-16 14:05:50|11843.91|11843.91|11843.91|11843.91|11843.91|11843.91|11843.91|11843.91|0
1629122790000|2021-08-16 14:06:30|11844.39|11844.39|11844.39|11844.39|11844.39|11844.39|11844.39|11844.39|0
1629122840000|2021-08-16 14:07:20|11845.98|11845.98|11845.98|11845.98|11845.98|11845.98|11845.98|11845.98|0
1629122870000|2021-08-16 14:07:50|11846.94|11846.94|11846.46|11846.46|11846.94|11846.94|11846.46|11846.46|0
1629122890000|2021-08-16 14:08:10|11847.19|11847.19|11847.19|11847.19|11847.19|11847.19|11847.19|11847.19|0
1629122940000|2021-08-16 14:09:00|11848.78|11848.78|11848.78|11848.78|11848.78|11848.78|11848.78|11848.78|0
1629122970000|2021-08-16 14:09:30|11849.9|11849.9|11849.9|11849.9|11849.9|11849.9|11849.9|11849.9|0
1629123030000|2021-08-16 14:10:30|11851.48|11851.48|11851.48|11851.48|11851.48|11851.48|11851.48|11851.48|0
1629123040000|2021-08-16 14:10:40|11853.67|11853.67|11853.67|11853.67|11853.67|11853.67|11853.67|11853.67|0
1629123070000|2021-08-16 14:11:10|11852.09|11852.09|11852.09|11852.09|11852.09|11852.09|11852.09|11852.09|0
1629123120000|2021-08-16 14:12:00|11850.5|11850.5|11848.91|11848.91|11850.5|11850.5|11848.91|11848.91|0
1629123130000|2021-08-16 14:12:10|11847.33|11847.33|11847.33|11847.33|11847.33|11847.33|11847.33|11847.33|0
1629123140000|2021-08-16 14:12:20|11848.45|11848.45|11848.45|11848.45|11848.45|11848.45|11848.45|11848.45|0
1629123200000|2021-08-16 14:13:20|11846.86|11846.86|11846.86|11846.86|11846.86|11846.86|11846.86|11846.86|0
1629123210000|2021-08-16 14:13:30|11845.28|11845.28|11845.28|11845.28|11845.28|11845.28|11845.28|11845.28|0
1629123240000|2021-08-16 14:14:00|11844.16|11844.16|11843.57|11843.57|11844.16|11844.16|11843.57|11843.57|0
1629123280000|2021-08-16 14:14:40|11843.08|11843.08|11842.6|11842.6|11843.08|11843.08|11842.6|11842.6|0
1629123290000|2021-08-16 14:14:50|11842.12|11842.12|11842.12|11842.12|11842.12|11842.12|11842.12|11842.12|0
1629123310000|2021-08-16 14:15:10|11838.95|11838.95|11838.95|11838.95|11838.95|11838.95|11838.95|11838.95|0
1629123350000|2021-08-16 14:15:50|11837.36|11837.36|11837.36|11837.36|11837.36|11837.36|11837.36|11837.36|0
1629123360000|2021-08-16 14:16:00|11835.9|11835.9|11834.78|11834.78|11835.9|11835.9|11834.78|11834.78|0
1629123420000|2021-08-16 14:17:00|11835.51|11835.51|11835.51|11835.51|11835.51|11835.51|11835.51|11835.51|0
1629123450000|2021-08-16 14:17:30|11834.92|11834.92|11834.92|11834.92|11834.92|11834.92|11834.92|11834.92|0
1629123480000|2021-08-16 14:18:00|11832.7|11832.7|11832.7|11832.7|11832.7|11832.7|11832.7|11832.7|0
1629123530000|2021-08-16 14:18:50|11831.11|11831.11|11829.04|11829.04|11831.11|11831.11|11829.04|11829.04|0
1629123540000|2021-08-16 14:19:00|11827.93|11827.93|11827.45|11827.45|11827.93|11827.93|11827.45|11827.45|0
1629123590000|2021-08-16 14:19:50|11826.72|11826.72|11823.55|11823.55|11826.72|11826.72|11823.55|11823.55|0
1629123650000|2021-08-16 14:20:50|11821.96|11821.96|11821.96|11821.96|11821.96|11821.96|11821.96|11821.96|0
1629123660000|2021-08-16 14:21:00|11823.55|11823.55|11825.13|11825.13|11825.13|11825.13|11823.55|11823.55|0
1629123670000|2021-08-16 14:21:10|11824.65|11824.65|11825.13|11825.13|11825.13|11825.13|11824.65|11824.65|0
1629123680000|2021-08-16 14:21:20|11824.4|11824.4|11823.28|11823.28|11824.4|11824.4|11823.28|11823.28|0
1629123690000|2021-08-16 14:21:30|11824.87|11824.87|11824.87|11824.87|11824.87|11824.87|11824.87|11824.87|0
1629123730000|2021-08-16 14:22:10|11824.39|11824.39|11824.39|11824.39|11824.39|11824.39|11824.39|11824.39|0
1629123820000|2021-08-16 14:23:40|11822.49|11822.49|11823.75|11823.75|11823.75|11823.75|11822.49|11822.49|0
1629123840000|2021-08-16 14:24:00|11823.02|11823.02|11823.51|11823.51|11823.51|11823.51|11823.02|11823.02|0
1629123910000|2021-08-16 14:25:10|11822.38|11822.38|11822.63|11822.63|11823.11|11823.11|11822.38|11822.38|0
1629123960000|2021-08-16 14:26:00|11822.04|11822.04|11822.52|11822.52|11822.52|11822.52|11822.04|11822.04|0
1629124010000|2021-08-16 14:26:50|11824.11|11824.11|11824.11|11824.11|11824.11|11824.11|11824.11|11824.11|0
1629124090000|2021-08-16 14:28:10|11826.18|11826.18|11827.76|11827.76|11827.76|11827.76|11826.18|11826.18|0
1629124110000|2021-08-16 14:28:30|11825.83|11825.83|11825.83|11825.83|11825.83|11825.83|11825.83|11825.83|0
1629124120000|2021-08-16 14:28:40|11824.25|11824.25|11824.25|11824.25|11824.25|11824.25|11824.25|11824.25|0
1629124150000|2021-08-16 14:29:10|11824.98|11824.98|11827.17|11827.17|11827.17|11827.17|11824.98|11824.98|0
1629124170000|2021-08-16 14:29:30|11828.29|11828.29|11829.41|11829.41|11829.41|11829.41|11828.29|11828.29|0
1629124180000|2021-08-16 14:29:40|11829.89|11829.89|11829.89|11829.89|11829.89|11829.89|11829.89|11829.89|0
1629124190000|2021-08-16 14:29:50|11829.41|11829.41|11829.41|11829.41|11829.41|11829.41|11829.41|11829.41|0
1629124250000|2021-08-16 14:30:50|11827.82|11827.82|11827.82|11827.82|11827.82|11827.82|11827.82|11827.82|0
1629124380000|2021-08-16 14:33:00|11828.3|11828.3|11828.46|11828.46|11829.42|11829.42|11827.19|11827.19|0
1629124390000|2021-08-16 14:33:10|11828.94|11828.94|11828.46|11828.46|11828.94|11828.94|11828.46|11828.46|0
1629124410000|2021-08-16 14:33:30|11829.9|11829.9|11830.38|11830.38|11830.38|11830.38|11829.9|11829.9|0
1629124430000|2021-08-16 14:33:50|11831.83|11831.83|11831.83|11831.83|11831.83|11831.83|11831.83|11831.83|0
1629124440000|2021-08-16 14:34:00|11833.42|11833.42|11833.42|11833.42|11833.42|11833.42|11833.42|11833.42|0
1629124520000|2021-08-16 14:35:20|11834.13|11834.13|11834.13|11834.13|11834.13|11834.13|11834.13|11834.13|0
1629124550000|2021-08-16 14:35:50|11834.86|11834.86|11834.86|11834.86|11834.86|11834.86|11834.86|11834.86|0
1629124570000|2021-08-16 14:36:10|11835.58|11835.58|11835.58|11835.58|11835.58|11835.58|11835.58|11835.58|0
1629124580000|2021-08-16 14:36:20|11837.02|11837.02|11837.02|11837.02|11837.02|11837.02|11837.02|11837.02|0
1629124640000|2021-08-16 14:37:20|11838.61|11838.61|11840.2|11840.2|11840.2|11840.2|11838.61|11838.61|0
1629124650000|2021-08-16 14:37:30|11839.71|11839.71|11838.75|11838.75|11839.71|11839.71|11838.75|11838.75|0
1629124740000|2021-08-16 14:39:00|11835.58|11835.58|11835.58|11835.58|11835.58|11835.58|11835.58|11835.58|0
1629124780000|2021-08-16 14:39:40|11836.17|11836.17|11836.76|11836.76|11836.76|11836.76|11836.17|11836.17|0
1629124850000|2021-08-16 14:40:50|11837.88|11837.88|11839|11839|11839|11839|11837.88|11837.88|0
1629124860000|2021-08-16 14:41:00|11837.88|11837.88|11837.88|11837.88|11837.88|11837.88|11837.88|11837.88|0
1629124880000|2021-08-16 14:41:20|11838.36|11838.36|11837.88|11837.88|11838.36|11838.36|11837.88|11837.88|0
1629124930000|2021-08-16 14:42:10|11837.4|11837.4|11837.4|11837.4|11837.4|11837.4|11837.4|11837.4|0
1629124990000|2021-08-16 14:43:10|11836.68|11836.68|11836.2|11836.2|11836.68|11836.68|11836.2|11836.2|0
1629125010000|2021-08-16 14:43:30|11834.62|11834.62|11834.62|11834.62|11834.62|11834.62|11834.62|11834.62|0
1629125020000|2021-08-16 14:43:40|11833.65|11833.65|11832.53|11832.53|11833.65|11833.65|11832.53|11832.53|0
1629125050000|2021-08-16 14:44:10|11832.05|11832.05|11832.05|11832.05|11832.05|11832.05|11832.05|11832.05|0
1629125060000|2021-08-16 14:44:20|11831.33|11831.33|11831.33|11831.33|11831.33|11831.33|11831.33|11831.33|0
1629125080000|2021-08-16 14:44:40|11830.15|11830.15|11830.15|11830.15|11830.15|11830.15|11830.15|11830.15|0
1629125090000|2021-08-16 14:44:50|11830.74|11830.74|11830.74|11830.74|11830.74|11830.74|11830.74|11830.74|0
1629125110000|2021-08-16 14:45:10|11830.01|11830.01|11830.01|11830.01|11830.01|11830.01|11830.01|11830.01|0
1629125170000|2021-08-16 14:46:10|11830.73|11830.73|11830.73|11830.73|11830.73|11830.73|11830.73|11830.73|0
1629125200000|2021-08-16 14:46:40|11830.24|11830.24|11830.24|11830.24|11830.24|11830.24|11830.24|11830.24|0
1629125220000|2021-08-16 14:47:00|11830.73|11830.73|11830.73|11830.73|11830.73|11830.73|11830.73|11830.73|0
1629125260000|2021-08-16 14:47:40|11830.14|11830.14|11830.62|11830.62|11830.62|11830.62|11830.14|11830.14|0
1629125270000|2021-08-16 14:47:50|11831.1|11831.1|11830.38|11830.38|11831.1|11831.1|11830.38|11830.38|0
1629125350000|2021-08-16 14:49:10|11830.87|11830.87|11830.87|11830.87|11830.87|11830.87|11830.87|11830.87|0
1629125360000|2021-08-16 14:49:20|11832.45|11832.45|11832.45|11832.45|11832.45|11832.45|11832.45|11832.45|0
1629125380000|2021-08-16 14:49:40|11833.18|11833.18|11833.18|11833.18|11833.18|11833.18|11833.18|11833.18|0
1629125460000|2021-08-16 14:51:00|11833.77|11833.77|11833.77|11833.77|11833.77|11833.77|11833.77|11833.77|0
1629125520000|2021-08-16 14:52:00|11835.36|11835.36|11835.84|11835.84|11835.84|11835.84|11835.36|11835.36|0
1629125530000|2021-08-16 14:52:10|11836.81|11836.81|11836.81|11836.81|11836.81|11836.81|11836.81|11836.81|0
1629125540000|2021-08-16 14:52:20|11835.69|11835.69|11835.69|11835.69|11835.69|11835.69|11835.69|11835.69|0
1629125620000|2021-08-16 14:53:40|11834.57|11834.57|11834.57|11834.57|11834.57|11834.57|11834.57|11834.57|0
1629125650000|2021-08-16 14:54:10|11833.84|11833.84|11834.33|11834.33|11834.33|11834.33|11833.84|11833.84|0
1629125710000|2021-08-16 14:55:10|11833.6|11833.6|11832.63|11832.63|11833.6|11833.6|11832.63|11832.63|0
1629125790000|2021-08-16 14:56:30|11833.11|11833.11|11831.53|11831.53|11833.11|11833.11|11831.53|11831.53|0
1629125810000|2021-08-16 14:56:50|11830.8|11830.8|11830.8|11830.8|11830.8|11830.8|11830.8|11830.8|0
1629125840000|2021-08-16 14:57:20|11830.32|11830.32|11830.32|11830.32|11830.32|11830.32|11830.32|11830.32|0
1629125950000|2021-08-16 14:59:10|11829.68|11829.68|11829.2|11829.2|11829.68|11829.68|11829.2|11829.2|0
1629125980000|2021-08-16 14:59:40|11828.61|11828.61|11827.49|11827.49|11828.61|11828.61|11827.49|11827.49|0
1629126000000|2021-08-16 15:00:00|11826.76|11826.76|11826.76|11826.76|11826.76|11826.76|11826.76|11826.76|0
1629126010000|2021-08-16 15:00:10|11828.83|11828.83|11829.31|11829.31|11829.31|11829.31|11828.83|11828.83|0
1629126030000|2021-08-16 15:00:30|11829.79|11829.79|11829.79|11829.79|11829.79|11829.79|11829.79|11829.79|0
1629126050000|2021-08-16 15:00:50|11830.51|11830.51|11831.24|11831.24|11831.24|11831.24|11830.51|11830.51|0
1629126060000|2021-08-16 15:01:00|11831.72|11831.72|11831.24|11831.24|11831.72|11831.72|11831.24|11831.24|0
1629126090000|2021-08-16 15:01:30|11831.72|11831.72|11831.72|11831.72|11831.72|11831.72|11831.72|11831.72|0
1629126150000|2021-08-16 15:02:30|11832.2|11832.2|11831.72|11831.72|11832.2|11832.2|11831.72|11831.72|0
1629126170000|2021-08-16 15:02:50|11832.31|11832.31|11832.31|11832.31|11832.31|11832.31|11832.31|11832.31|0
1629126250000|2021-08-16 15:04:10|11831.83|11831.83|11831.83|11831.83|11831.83|11831.83|11831.83|11831.83|0
1629126280000|2021-08-16 15:04:40|11830.24|11830.24|11830.24|11830.24|11830.24|11830.24|11830.24|11830.24|0
1629126300000|2021-08-16 15:05:00|11831.83|11831.83|11831.83|11831.83|11831.83|11831.83|11831.83|11831.83|0
1629126400000|2021-08-16 15:06:40|11831.1|11831.1|11831.1|11831.1|11831.1|11831.1|11831.1|11831.1|0
1629126450000|2021-08-16 15:07:30|11830.62|11830.62|11830.62|11830.62|11830.62|11830.62|11830.62|11830.62|0
1629126520000|2021-08-16 15:08:40|11832.2|11832.2|11832.2|11832.2|11832.2|11832.2|11832.2|11832.2|0
1629126610000|2021-08-16 15:10:10|11832.68|11832.68|11832.68|11832.68|11832.68|11832.68|11832.68|11832.68|0
1629126760000|2021-08-16 15:12:40|11833.17|11833.17|11833.17|11833.17|11833.17|11833.17|11833.17|11833.17|0
1629126840000|2021-08-16 15:14:00|11833.88|11833.88|11835.47|11835.47|11835.47|11835.47|11833.88|11833.88|0
1629126870000|2021-08-16 15:14:30|11836.43|11836.43|11836.43|11836.43|11836.43|11836.43|11836.43|11836.43|0
1629126880000|2021-08-16 15:14:40|11837.15|11837.15|11838.26|11838.26|11838.26|11838.26|11837.15|11837.15|0
1629126900000|2021-08-16 15:15:00|11839.85|11839.85|11839.85|11839.85|11839.85|11839.85|11839.85|11839.85|0
1629126920000|2021-08-16 15:15:20|11840.97|11840.97|11840.97|11840.97|11840.97|11840.97|11840.97|11840.97|0
1629126930000|2021-08-16 15:15:30|11840.24|11840.24|11840.95|11840.95|11840.95|11840.95|11840.24|11840.24|0
1629126940000|2021-08-16 15:15:40|11841.68|11841.68|11841.68|11841.68|11841.68|11841.68|11841.68|11841.68|0
1629126990000|2021-08-16 15:16:30|11842.16|11842.16|11842.65|11842.65|11842.65|11842.65|11842.16|11842.16|0
1629127040000|2021-08-16 15:17:20|11844.23|11844.23|11844.23|11844.23|11844.23|11844.23|11844.23|11844.23|0
1629127050000|2021-08-16 15:17:30|11844.82|11844.82|11844.82|11844.82|11844.82|11844.82|11844.82|11844.82|0
1629127070000|2021-08-16 15:17:50|11844.34|11844.34|11844.82|11844.82|11844.82|11844.82|11844.34|11844.34|0
1629127110000|2021-08-16 15:18:30|11844.34|11844.34|11844.34|11844.34|11844.34|11844.34|11844.34|11844.34|0
1629127120000|2021-08-16 15:18:40|11844.82|11844.82|11844.82|11844.82|11844.82|11844.82|11844.82|11844.82|0
1629127150000|2021-08-16 15:19:10|11845.79|11845.79|11845.79|11845.79|11845.79|11845.79|11845.79|11845.79|0
1629127160000|2021-08-16 15:19:20|11846.75|11846.75|11846.27|11846.27|11846.75|11846.75|11846.27|11846.27|0
1629127200000|2021-08-16 15:20:00|11846.75|11846.75|11846.75|11846.75|11846.75|11846.75|11846.75|11846.75|0
1629127210000|2021-08-16 15:20:10|11848.34|11848.34|11850.58|11850.58|11850.58|11850.58|11848.34|11848.34|0
1629127220000|2021-08-16 15:20:20|11851.31|11851.31|11851.31|11851.31|11852.04|11852.04|11851.31|11851.31|0
1629127230000|2021-08-16 15:20:30|11850.35|11850.35|11850.35|11850.35|11850.35|11850.35|11850.35|11850.35|0
1629127240000|2021-08-16 15:20:40|11850.83|11850.83|11850.83|11850.83|11850.83|11850.83|11850.83|11850.83|0
1629127290000|2021-08-16 15:21:30|11851.95|11851.95|11851.95|11851.95|11851.95|11851.95|11851.95|11851.95|0
1629127300000|2021-08-16 15:21:40|11851.36|11851.36|11851.36|11851.36|11851.36|11851.36|11851.36|11851.36|0
1629127320000|2021-08-16 15:22:00|11850.88|11850.88|11850.88|11850.88|11850.88|11850.88|11850.88|11850.88|0
1629127340000|2021-08-16 15:22:20|11849.76|11849.76|11849.76|11849.76|11849.76|11849.76|11849.76|11849.76|0
1629127360000|2021-08-16 15:22:40|11850.35|11850.35|11850.35|11850.35|11850.35|11850.35|11850.35|11850.35|0
1629127370000|2021-08-16 15:22:50|11853.21|11853.21|11851.3|11851.3|11853.21|11853.21|11851.3|11851.3|0
1629127380000|2021-08-16 15:23:00|11850.58|11850.58|11849.86|11849.86|11850.58|11850.58|11849.38|11849.38|0
1629127420000|2021-08-16 15:23:40|11850.35|11850.35|11850.35|11850.35|11850.35|11850.35|11850.35|11850.35|0
1629127430000|2021-08-16 15:23:50|11849.76|11849.76|11850.98|11850.98|11850.98|11850.98|11849.76|11849.76|0
1629127440000|2021-08-16 15:24:00|11849.39|11849.39|11849.39|11849.39|11849.39|11849.39|11849.39|11849.39|0
1629127450000|2021-08-16 15:24:10|11848.13|11848.13|11848.13|11848.13|11848.13|11848.13|11848.13|11848.13|0
1629127500000|2021-08-16 15:25:00|11849.39|11849.39|11849.39|11849.39|11849.39|11849.39|11849.39|11849.39|0
1629127510000|2021-08-16 15:25:10|11848.91|11848.91|11848.82|11848.82|11848.91|11848.91|11847.7|11847.7|0
1629127540000|2021-08-16 15:25:40|11849.94|11849.94|11849.94|11849.94|11849.94|11849.94|11849.94|11849.94|0
1629127550000|2021-08-16 15:25:50|11846.77|11846.77|11846.77|11846.77|11846.77|11846.77|11846.77|11846.77|0
1629127570000|2021-08-16 15:26:10|11846.29|11846.29|11846.29|11846.29|11846.29|11846.29|11846.29|11846.29|0
1629127580000|2021-08-16 15:26:20|11845.57|11845.57|11845.57|11845.57|11845.57|11845.57|11845.57|11845.57|0
1629127590000|2021-08-16 15:26:30|11846.69|11846.69|11846.69|11846.69|11846.69|11846.69|11846.69|11846.69|0
1629127610000|2021-08-16 15:26:50|11845.57|11845.57|11846.69|11846.69|11846.69|11846.69|11845.57|11845.57|0
1629127640000|2021-08-16 15:27:20|11848.28|11848.28|11848.28|11848.28|11848.28|11848.28|11848.28|11848.28|0
1629127680000|2021-08-16 15:28:00|11847.65|11847.65|11847.65|11847.65|11847.65|11847.65|11847.65|11847.65|0
1629127690000|2021-08-16 15:28:10|11846.92|11846.92|11846.92|11846.92|11846.92|11846.92|11846.92|11846.92|0
1629127710000|2021-08-16 15:28:30|11848.5|11848.5|11850.57|11850.57|11850.57|11850.57|11848.5|11848.5|0
1629127720000|2021-08-16 15:28:40|11851.29|11851.29|11849.7|11849.7|11851.29|11851.29|11849.7|11849.7|0
1629127740000|2021-08-16 15:29:00|11850.18|11850.18|11849.63|11849.63|11850.82|11850.82|11849.63|11849.63|0
1629127760000|2021-08-16 15:29:20|11849.15|11849.15|11850.75|11850.75|11850.75|11850.75|11849.15|11849.15|0
1629127770000|2021-08-16 15:29:30|11851.35|11851.35|11851.35|11851.35|11851.35|11851.35|11851.35|11851.35|0
1629127780000|2021-08-16 15:29:40|11850.86|11850.86|11850.12|11850.12|11850.86|11850.86|11848.8|11848.8|0
1629127790000|2021-08-16 15:29:50|11848.85|11848.85|11848.39|11848.39|11851.56|11851.56|11848.39|11848.39|0
1629184510000|2021-08-17 07:15:10|11810.34|11810.34|11811.2|11811.2|11811.2|11811.2|11809.62|11809.62|0
1629184520000|2021-08-17 07:15:20|11810.61|11810.61|11810.61|11810.61|11810.61|11810.61|11810.61|11810.61|0
1629184540000|2021-08-17 07:15:40|11812.2|11812.2|11812.2|11812.2|11812.2|11812.2|11812.2|11812.2|0
1629184570000|2021-08-17 07:16:10|11813.32|11813.32|11813.32|11813.32|11813.32|11813.32|11813.32|11813.32|0
1629184600000|2021-08-17 07:16:40|11811.73|11811.73|11811.73|11811.73|11811.73|11811.73|11811.73|11811.73|0
1629184610000|2021-08-17 07:16:50|11813.66|11813.66|11818.9|11818.9|11818.9|11818.9|11813.66|11813.66|0
1629184620000|2021-08-17 07:17:00|11818.42|11818.42|11818.42|11818.42|11818.42|11818.42|11818.42|11818.42|0
1629184670000|2021-08-17 07:17:50|11812.07|11812.07|11812.07|11812.07|11812.07|11812.07|11812.07|11812.07|0
1629184700000|2021-08-17 07:18:20|11813.04|11813.04|11813.04|11813.04|11813.04|11813.04|11813.04|11813.04|0
1629184820000|2021-08-17 07:20:20|11814|11814|11814|11814|11814|11814|11814|11814|0
1629184840000|2021-08-17 07:20:40|11815.59|11815.59|11814.16|11814.16|11815.59|11815.59|11814.16|11814.16|0
1629184850000|2021-08-17 07:20:50|11817.08|11817.08|11817.08|11817.08|11817.08|11817.08|11817.08|11817.08|0
1629184900000|2021-08-17 07:21:40|11816.59|11816.59|11816.59|11816.59|11816.59|11816.59|11816.59|11816.59|0
1629184920000|2021-08-17 07:22:00|11818.05|11818.05|11818.05|11818.05|11818.05|11818.05|11818.05|11818.05|0
1629184930000|2021-08-17 07:22:10|11821.22|11821.22|11822.66|11822.66|11822.66|11822.66|11821.22|11821.22|0
1629184950000|2021-08-17 07:22:30|11824.24|11824.24|11826.48|11826.48|11826.48|11826.48|11824.24|11824.24|0
1629185000000|2021-08-17 07:23:20|11827.2|11827.2|11827.2|11827.2|11827.2|11827.2|11827.2|11827.2|0
1629185020000|2021-08-17 07:23:40|11828.32|11828.32|11828.32|11828.32|11828.32|11828.32|11828.32|11828.32|0
1629185040000|2021-08-17 07:24:00|11825.15|11825.15|11825.15|11825.15|11825.15|11825.15|11825.15|11825.15|0
1629185100000|2021-08-17 07:25:00|11818.81|11818.81|11818.81|11818.81|11818.81|11818.81|11818.81|11818.81|0
1629185120000|2021-08-17 07:25:20|11818.09|11818.09|11817.37|11817.37|11818.09|11818.09|11817.37|11817.37|0
1629185140000|2021-08-17 07:25:40|11816.41|11816.41|11816.41|11816.41|11816.41|11816.41|11816.41|11816.41|0
1629185150000|2021-08-17 07:25:50|11815.45|11815.45|11815.45|11815.45|11815.45|11815.45|11815.45|11815.45|0
1629185210000|2021-08-17 07:26:50|11815.93|11815.93|11822.27|11822.27|11822.27|11822.27|11815.93|11815.93|0
1629185220000|2021-08-17 07:27:00|11823.24|11823.24|11825.48|11825.48|11825.48|11825.48|11823.24|11823.24|0
1629185230000|2021-08-17 07:27:10|11822.31|11822.31|11820.72|11820.72|11822.31|11822.31|11820.72|11820.72|0
1629185250000|2021-08-17 07:27:30|11820.24|11820.24|11820.24|11820.24|11820.24|11820.24|11820.24|11820.24|0
1629185290000|2021-08-17 07:28:10|11821.82|11821.82|11821.82|11821.82|11821.82|11821.82|11821.82|11821.82|0
1629185300000|2021-08-17 07:28:20|11826.58|11826.58|11826.58|11826.58|11826.58|11826.58|11826.58|11826.58|0
1629185310000|2021-08-17 07:28:30|11827.31|11827.31|11827.31|11827.31|11827.31|11827.31|11827.31|11827.31|0
1629185320000|2021-08-17 07:28:40|11829.09|11829.09|11831.4|11831.4|11831.4|11831.4|11829.09|11829.09|0
1629185340000|2021-08-17 07:29:00|11834.57|11834.57|11834.57|11834.57|11834.57|11834.57|11834.57|11834.57|0
1629185380000|2021-08-17 07:29:40|11836.5|11836.5|11836.5|11836.5|11836.5|11836.5|11836.5|11836.5|0
1629185390000|2021-08-17 07:29:50|11837.96|11837.96|11837.96|11837.96|11837.96|11837.96|11837.96|11837.96|0
1629185420000|2021-08-17 07:30:20|11836.38|11836.38|11836.38|11836.38|11836.38|11836.38|11836.38|11836.38|0
1629185430000|2021-08-17 07:30:30|11837.34|11837.34|11837.34|11837.34|11837.34|11837.34|11837.34|11837.34|0
1629185440000|2021-08-17 07:30:40|11835.75|11835.75|11833.81|11833.81|11835.75|11835.75|11833.81|11833.81|0
1629185500000|2021-08-17 07:31:40|11834.29|11834.29|11834.29|11834.29|11834.29|11834.29|11834.29|11834.29|0
1629185530000|2021-08-17 07:32:10|11835.26|11835.26|11835.26|11835.26|11835.26|11835.26|11834.78|11834.78|0
1629185580000|2021-08-17 07:33:00|11834.78|11834.78|11831.12|11831.12|11834.78|11834.78|11831.12|11831.12|0
1629185600000|2021-08-17 07:33:20|11830.39|11830.39|11830.39|11830.39|11830.39|11830.39|11830.39|11830.39|0
1629185650000|2021-08-17 07:34:10|11831.36|11831.36|11831.36|11831.36|11831.36|11831.36|11831.36|11831.36|0
1629185660000|2021-08-17 07:34:20|11831.95|11831.95|11831.95|11831.95|11831.95|11831.95|11831.95|11831.95|0
1629185670000|2021-08-17 07:34:30|11833.54|11833.54|11833.54|11833.54|11833.54|11833.54|11833.54|11833.54|0
1629185680000|2021-08-17 07:34:40|11832.35|11832.35|11832.35|11832.35|11832.35|11832.35|11832.35|11832.35|0
1629185700000|2021-08-17 07:35:00|11833.94|11833.94|11833.94|11833.94|11833.94|11833.94|11833.94|11833.94|0
1629185710000|2021-08-17 07:35:10|11835.52|11835.52|11836.01|11836.01|11836.01|11836.01|11835.52|11835.52|0
1629185730000|2021-08-17 07:35:30|11836.49|11836.49|11836.49|11836.49|11836.49|11836.49|11836.49|11836.49|0
1629185740000|2021-08-17 07:35:40|11837.92|11837.92|11839.28|11839.28|11839.28|11839.28|11837.92|11837.92|0
1629185750000|2021-08-17 07:35:50|11840.25|11840.25|11840.25|11840.25|11840.25|11840.25|11840.25|11840.25|0
1629185760000|2021-08-17 07:36:00|11841.37|11841.37|11840.4|11840.4|11841.37|11841.37|11840.4|11840.4|0
1629185820000|2021-08-17 07:37:00|11840.89|11840.89|11840.89|11840.89|11840.89|11840.89|11840.89|11840.89|0
1629185830000|2021-08-17 07:37:10|11840.4|11840.4|11838.72|11838.72|11840.4|11840.4|11838.72|11838.72|0
1629185850000|2021-08-17 07:37:30|11840.15|11840.15|11840.15|11840.15|11840.15|11840.15|11840.15|11840.15|0
1629185880000|2021-08-17 07:38:00|11840.64|11840.64|11840.64|11840.64|11840.64|11840.64|11840.64|11840.64|0
1629185890000|2021-08-17 07:38:10|11840.15|11840.15|11840.15|11840.15|11840.15|11840.15|11840.15|11840.15|0
1629185910000|2021-08-17 07:38:30|11841.74|11841.74|11843.33|11843.33|11843.33|11843.33|11841.74|11841.74|0
1629185950000|2021-08-17 07:39:10|11844.44|11844.44|11844.44|11844.44|11844.44|11844.44|11844.44|11844.44|0
1629185970000|2021-08-17 07:39:30|11845.4|11845.4|11854.16|11854.16|11854.16|11854.16|11845.4|11845.4|0
1629185980000|2021-08-17 07:39:40|11854.89|11854.89|11854.89|11854.89|11854.89|11854.89|11854.89|11854.89|0
1629186020000|2021-08-17 07:40:20|11853.3|11853.3|11853.3|11853.3|11853.3|11853.3|11853.3|11853.3|0
1629186060000|2021-08-17 07:41:00|11856.47|11856.47|11856.47|11856.47|11856.47|11856.47|11856.47|11856.47|0
1629186120000|2021-08-17 07:42:00|11855.99|11855.99|11856.22|11856.22|11856.22|11856.22|11855.51|11855.51|0
1629186130000|2021-08-17 07:42:10|11856.71|11856.71|11856.71|11856.71|11856.71|11856.71|11856.71|11856.71|0
1629186140000|2021-08-17 07:42:20|11855.12|11855.12|11853.53|11853.53|11855.12|11855.12|11853.53|11853.53|0
1629186210000|2021-08-17 07:43:30|11854.5|11854.5|11854.5|11854.5|11854.5|11854.5|11854.5|11854.5|0
1629186280000|2021-08-17 07:44:40|11854.98|11854.98|11854.98|11854.98|11854.98|11854.98|11854.98|11854.98|0
1629186300000|2021-08-17 07:45:00|11855.46|11855.46|11856.67|11856.67|11856.67|11856.67|11855.46|11855.46|0
1629186330000|2021-08-17 07:45:30|11857.16|11857.16|11858.62|11858.62|11858.62|11858.62|11857.16|11857.16|0
1629186340000|2021-08-17 07:45:40|11857.89|11857.89|11857.89|11857.89|11857.89|11857.89|11857.89|11857.89|0
1629186350000|2021-08-17 07:45:50|11856.92|11856.92|11856.92|11856.92|11856.92|11856.92|11856.92|11856.92|0
1629186390000|2021-08-17 07:46:30|11855.34|11855.34|11856.92|11856.92|11856.92|11856.92|11855.34|11855.34|0
1629186400000|2021-08-17 07:46:40|11856.44|11856.44|11856.44|11856.44|11856.44|11856.44|11856.44|11856.44|0
1629186420000|2021-08-17 07:47:00|11855.96|11855.96|11855.96|11855.96|11855.96|11855.96|11855.96|11855.96|0
1629186450000|2021-08-17 07:47:30|11854.37|11854.37|11854.37|11854.37|11854.37|11854.37|11854.37|11854.37|0
1629186460000|2021-08-17 07:47:40|11853.64|11853.64|11853.64|11853.64|11853.64|11853.64|11853.64|11853.64|0
1629186530000|2021-08-17 07:48:50|11854.12|11854.12|11854.12|11854.12|11854.12|11854.12|11854.12|11854.12|0
1629186540000|2021-08-17 07:49:00|11855.71|11855.71|11855.71|11855.71|11855.71|11855.71|11855.71|11855.71|0
1629186600000|2021-08-17 07:50:00|11855.23|11855.23|11855.23|11855.23|11855.23|11855.23|11855.23|11855.23|0
1629186670000|2021-08-17 07:51:10|11856.81|11856.81|11859.36|11859.36|11859.36|11859.36|11856.81|11856.81|0
1629186680000|2021-08-17 07:51:20|11860.33|11860.33|11860.33|11860.33|11860.33|11860.33|11860.33|11860.33|0
1629186710000|2021-08-17 07:51:50|11863.5|11863.5|11863.5|11863.5|11863.5|11863.5|11863.5|11863.5|0
1629186740000|2021-08-17 07:52:20|11864.22|11864.22|11864.22|11864.22|11864.22|11864.22|11864.22|11864.22|0
1629186770000|2021-08-17 07:52:50|11863.49|11863.49|11863.49|11863.49|11863.49|11863.49|11863.49|11863.49|0
1629186780000|2021-08-17 07:53:00|11862.77|11862.77|11862.77|11862.77|11862.77|11862.77|11862.77|11862.77|0
1629186860000|2021-08-17 07:54:20|11862.29|11862.29|11862.29|11862.29|11862.29|11862.29|11862.29|11862.29|0
1629186930000|2021-08-17 07:55:30|11861.56|11861.56|11861.56|11861.56|11861.56|11861.56|11861.56|11861.56|0
1629186960000|2021-08-17 07:56:00|11862.04|11862.04|11860.46|11860.46|11862.04|11862.04|11860.46|11860.46|0
1629187010000|2021-08-17 07:56:50|11862.7|11862.7|11862.7|11862.7|11862.7|11862.7|11862.7|11862.7|0
1629187020000|2021-08-17 07:57:00|11862.22|11862.22|11862.22|11862.22|11862.22|11862.22|11862.22|11862.22|0
1629187080000|2021-08-17 07:58:00|11862.7|11862.7|11865.74|11865.74|11865.74|11865.74|11862.7|11862.7|0
1629187090000|2021-08-17 07:58:10|11866.86|11866.86|11866.86|11866.86|11866.86|11866.86|11866.86|11866.86|0
1629187100000|2021-08-17 07:58:20|11867.99|11867.99|11872.28|11872.28|11872.28|11872.28|11867.99|11867.99|0
1629187120000|2021-08-17 07:58:40|11871.8|11871.8|11868.62|11868.62|11871.8|11871.8|11868.62|11868.62|0
1629187130000|2021-08-17 07:58:50|11867.66|11867.66|11867.66|11867.66|11867.66|11867.66|11867.66|11867.66|0
1629187210000|2021-08-17 08:00:10|11866.54|11866.54|11866.54|11866.54|11866.54|11866.54|11866.54|11866.54|0
1629187250000|2021-08-17 08:00:50|11867.66|11867.66|11871.64|11871.64|11871.64|11871.64|11867.66|11867.66|0
1629187310000|2021-08-17 08:01:50|11871.16|11871.16|11871.16|11871.16|11871.16|11871.16|11871.16|11871.16|0
1629187370000|2021-08-17 08:02:50|11870.68|11870.68|11870.68|11870.68|11870.68|11870.68|11870.68|11870.68|0
1629187380000|2021-08-17 08:03:00|11869.56|11869.56|11869.56|11869.56|11869.56|11869.56|11869.56|11869.56|0
1629187400000|2021-08-17 08:03:20|11870.68|11870.68|11870.68|11870.68|11870.68|11870.68|11870.68|11870.68|0
1629187410000|2021-08-17 08:03:30|11869.95|11869.95|11867.63|11867.63|11869.95|11869.95|11867.63|11867.63|0
1629187500000|2021-08-17 08:05:00|11866.05|11866.05|11866.05|11866.05|11866.05|11866.05|11866.05|11866.05|0
1629187530000|2021-08-17 08:05:30|11869.22|11869.22|11870.18|11870.18|11870.18|11870.18|11869.22|11869.22|0
1629187540000|2021-08-17 08:05:40|11871.77|11871.77|11871.77|11871.77|11871.77|11871.77|11871.77|11871.77|0
1629187550000|2021-08-17 08:05:50|11870.8|11870.8|11870.8|11870.8|11870.8|11870.8|11870.8|11870.8|0
1629187610000|2021-08-17 08:06:50|11870.32|11870.32|11870.32|11870.32|11870.32|11870.32|11870.32|11870.32|0
1629187630000|2021-08-17 08:07:10|11868.74|11868.74|11868.74|11868.74|11868.74|11868.74|11868.74|11868.74|0
1629187640000|2021-08-17 08:07:20|11867.15|11867.15|11867.15|11867.15|11867.15|11867.15|11867.15|11867.15|0
1629187680000|2021-08-17 08:08:00|11866.03|11866.03|11866.03|11866.03|11866.03|11866.03|11866.03|11866.03|0
1629187720000|2021-08-17 08:08:40|11865.31|11865.31|11865.31|11865.31|11865.31|11865.31|11865.31|11865.31|0
1629187740000|2021-08-17 08:09:00|11864.35|11864.35|11864.83|11864.83|11864.83|11864.83|11864.35|11864.35|0
1629187770000|2021-08-17 08:09:30|11864.1|11864.1|11864.1|11864.1|11864.1|11864.1|11864.1|11864.1|0
1629187800000|2021-08-17 08:10:00|11863.14|11863.14|11863.14|11863.14|11863.14|11863.14|11863.14|11863.14|0
1629187810000|2021-08-17 08:10:10|11862.41|11862.41|11862.41|11862.41|11862.41|11862.41|11862.41|11862.41|0
1629187860000|2021-08-17 08:11:00|11863.99|11863.99|11863.99|11863.99|11863.99|11863.99|11863.99|11863.99|0
1629187930000|2021-08-17 08:12:10|11861.93|11861.93|11861.44|11861.44|11861.93|11861.93|11861.44|11861.44|0
1629187950000|2021-08-17 08:12:30|11862.17|11862.17|11864.1|11864.1|11864.1|11864.1|11862.17|11862.17|0
1629187960000|2021-08-17 08:12:40|11865.69|11865.69|11865.69|11865.69|11865.69|11865.69|11865.69|11865.69|0
1629187970000|2021-08-17 08:12:50|11867.27|11867.27|11868.88|11868.88|11868.88|11868.88|11867.27|11867.27|0
1629188090000|2021-08-17 08:14:50|11868.39|11868.39|11867.91|11867.91|11868.39|11868.39|11867.91|11867.91|0
1629188100000|2021-08-17 08:15:00|11867.43|11867.43|11867.43|11867.43|11867.43|11867.43|11867.43|11867.43|0
1629188140000|2021-08-17 08:15:40|11872.19|11872.19|11872.19|11872.19|11872.19|11872.19|11872.19|11872.19|0
1629188190000|2021-08-17 08:16:30|11870.6|11870.6|11870.6|11870.6|11870.6|11870.6|11870.6|11870.6|0
1629188210000|2021-08-17 08:16:50|11869.02|11869.02|11869.02|11869.02|11869.02|11869.02|11869.02|11869.02|0
1629188220000|2021-08-17 08:17:00|11868.53|11868.53|11868.53|11868.53|11868.53|11868.53|11868.53|11868.53|0
1629188230000|2021-08-17 08:17:10|11867.57|11867.57|11867.57|11867.57|11867.57|11867.57|11867.57|11867.57|0
1629188260000|2021-08-17 08:17:40|11866.45|11866.45|11866.45|11866.45|11866.45|11866.45|11866.45|11866.45|0
1629188290000|2021-08-17 08:18:10|11865.33|11865.33|11865.33|11865.33|11865.33|11865.33|11865.33|11865.33|0
1629188300000|2021-08-17 08:18:20|11864.36|11864.36|11863.26|11863.26|11864.84|11864.84|11863.26|11863.26|0
1629188310000|2021-08-17 08:18:30|11865.19|11865.19|11865.19|11865.19|11865.19|11865.19|11865.19|11865.19|0
1629188320000|2021-08-17 08:18:40|11864.22|11864.22|11864.22|11864.22|11864.22|11864.22|11864.22|11864.22|0
1629188390000|2021-08-17 08:19:50|11863.49|11863.49|11863.49|11863.49|11863.49|11863.49|11863.49|11863.49|0
1629188450000|2021-08-17 08:20:50|11865.08|11865.08|11866.67|11866.67|11866.67|11866.67|11865.08|11865.08|0
1629188480000|2021-08-17 08:21:20|11865.54|11865.54|11865.54|11865.54|11865.54|11865.54|11865.54|11865.54|0
1629188490000|2021-08-17 08:21:30|11866.67|11866.67|11866.67|11866.67|11866.67|11866.67|11866.67|11866.67|0
1629188500000|2021-08-17 08:21:40|11866.18|11866.18|11867.3|11867.3|11867.3|11867.3|11866.18|11866.18|0
1629188510000|2021-08-17 08:21:50|11868.43|11868.43|11867.94|11867.94|11868.43|11868.43|11867.94|11867.94|0
1629188530000|2021-08-17 08:22:10|11870.17|11870.17|11870.17|11870.17|11870.17|11870.17|11870.17|11870.17|0
1629188540000|2021-08-17 08:22:20|11871.13|11871.13|11872.33|11872.33|11872.33|11872.33|11871.13|11871.13|0
1629188560000|2021-08-17 08:22:40|11873.44|11873.44|11873.44|11873.44|11873.44|11873.44|11873.44|11873.44|0
1629188570000|2021-08-17 08:22:50|11874.17|11874.17|11874.17|11874.17|11874.17|11874.17|11874.17|11874.17|0
1629188590000|2021-08-17 08:23:10|11873.06|11873.06|11871.95|11871.95|11873.06|11873.06|11871.95|11871.95|0
1629188680000|2021-08-17 08:24:40|11873.07|11873.07|11873.8|11873.8|11873.8|11873.8|11873.07|11873.07|0
1629188690000|2021-08-17 08:24:50|11873.07|11873.07|11873.07|11873.07|11873.07|11873.07|11873.07|11873.07|0
1629188730000|2021-08-17 08:25:30|11873.55|11873.55|11873.55|11873.55|11873.55|11873.55|11873.55|11873.55|0
1629188770000|2021-08-17 08:26:10|11873.07|11873.07|11873.07|11873.07|11873.07|11873.07|11873.07|11873.07|0
1629188790000|2021-08-17 08:26:30|11874.65|11874.65|11874.65|11874.65|11874.65|11874.65|11874.65|11874.65|0
1629188820000|2021-08-17 08:27:00|11875.78|11875.78|11875.78|11875.78|11875.78|11875.78|11875.78|11875.78|0
1629188880000|2021-08-17 08:28:00|11874.19|11874.19|11871.64|11871.64|11874.19|11874.19|11871.64|11871.64|0
1629188900000|2021-08-17 08:28:20|11870.67|11870.67|11870.67|11870.67|11870.67|11870.67|11870.67|11870.67|0
1629188910000|2021-08-17 08:28:30|11869.09|11869.09|11869.09|11869.09|11869.09|11869.09|11869.09|11869.09|0
1629188940000|2021-08-17 08:29:00|11867.97|11867.97|11867.97|11867.97|11867.97|11867.97|11867.97|11867.97|0
1629188970000|2021-08-17 08:29:30|11866.38|11866.38|11866.38|11866.38|11866.38|11866.38|11866.38|11866.38|0
1629188980000|2021-08-17 08:29:40|11864.79|11864.79|11865.51|11865.51|11865.51|11865.51|11864.79|11864.79|0
1629189020000|2021-08-17 08:30:20|11864.78|11864.78|11862.94|11862.94|11864.78|11864.78|11862.94|11862.94|0
1629189030000|2021-08-17 08:30:30|11862.46|11862.46|11861.5|11861.5|11862.94|11862.94|11861.5|11861.5|0
1629189070000|2021-08-17 08:31:10|11861.02|11861.02|11861.02|11861.02|11861.5|11861.5|11861.02|11861.02|0
1629189080000|2021-08-17 08:31:20|11862.6|11862.6|11862.6|11862.6|11862.6|11862.6|11862.6|11862.6|0
1629189100000|2021-08-17 08:31:40|11862.12|11862.12|11862.12|11862.12|11862.12|11862.12|11862.12|11862.12|0
1629189160000|2021-08-17 08:32:40|11858.95|11858.95|11858.95|11858.95|11858.95|11858.95|11858.95|11858.95|0
1629189190000|2021-08-17 08:33:10|11859.43|11859.43|11859.43|11859.43|11859.43|11859.43|11859.43|11859.43|0
1629189210000|2021-08-17 08:33:30|11858.95|11858.95|11858.95|11858.95|11858.95|11858.95|11858.95|11858.95|0
1629189310000|2021-08-17 08:35:10|11859.43|11859.43|11859.43|11859.43|11859.43|11859.43|11859.43|11859.43|0
1629189360000|2021-08-17 08:36:00|11858.32|11858.32|11863.56|11863.56|11863.56|11863.56|11858.32|11858.32|0
1629189400000|2021-08-17 08:36:40|11864.29|11864.29|11865.87|11865.87|11865.87|11865.87|11864.29|11864.29|0
1629189430000|2021-08-17 08:37:10|11863.81|11863.81|11863.81|11863.81|11863.81|11863.81|11863.81|11863.81|0
1629189460000|2021-08-17 08:37:40|11863.32|11863.32|11863.32|11863.32|11863.32|11863.32|11863.32|11863.32|0
1629189480000|2021-08-17 08:38:00|11864.29|11864.29|11864.29|11864.29|11864.29|11864.29|11864.29|11864.29|0
1629189490000|2021-08-17 08:38:10|11865|11865|11865|11865|11865|11865|11865|11865|0
1629189510000|2021-08-17 08:38:30|11866.59|11866.59|11866.59|11866.59|11866.59|11866.59|11866.59|11866.59|0
1629189520000|2021-08-17 08:38:40|11867.32|11867.32|11867.32|11867.32|11867.32|11867.32|11867.32|11867.32|0
1629189530000|2021-08-17 08:38:50|11868.44|11868.44|11868.44|11868.44|11868.44|11868.44|11868.44|11868.44|0
1629189570000|2021-08-17 08:39:30|11870.03|11870.03|11870.03|11870.03|11870.03|11870.03|11870.03|11870.03|0
1629189600000|2021-08-17 08:40:00|11868.9|11868.9|11868.9|11868.9|11868.9|11868.9|11868.9|11868.9|0
1629189610000|2021-08-17 08:40:10|11869.39|11869.39|11869.87|11869.87|11869.87|11869.87|11869.39|11869.39|0
1629189620000|2021-08-17 08:40:20|11871.46|11871.46|11872.65|11872.65|11872.65|11872.65|11871.46|11871.46|0
1629189760000|2021-08-17 08:42:40|11873.62|11873.62|11873.62|11873.62|11873.62|11873.62|11873.62|11873.62|0
1629189810000|2021-08-17 08:43:30|11875.05|11875.05|11875.05|11875.05|11875.05|11875.05|11875.05|11875.05|0
1629189840000|2021-08-17 08:44:00|11875.53|11875.53|11875.53|11875.53|11875.53|11875.53|11875.53|11875.53|0
1629189850000|2021-08-17 08:44:10|11875.05|11875.05|11875.05|11875.05|11875.05|11875.05|11875.05|11875.05|0
1629189960000|2021-08-17 08:46:00|11875.53|11875.53|11876.01|11876.01|11876.01|11876.01|11875.53|11875.53|0
1629189980000|2021-08-17 08:46:20|11874.89|11874.89|11874.89|11874.89|11874.89|11874.89|11874.89|11874.89|0
1629190010000|2021-08-17 08:46:50|11874.41|11874.41|11874.41|11874.41|11874.41|11874.41|11874.41|11874.41|0
1629190020000|2021-08-17 08:47:00|11873.68|11873.68|11873.68|11873.68|11873.68|11873.68|11873.68|11873.68|0
1629190030000|2021-08-17 08:47:10|11874.41|11874.41|11874.41|11874.41|11874.41|11874.41|11874.41|11874.41|0
1629190080000|2021-08-17 08:48:00|11873.29|11873.29|11873.29|11873.29|11873.29|11873.29|11873.29|11873.29|0
1629190150000|2021-08-17 08:49:10|11874.25|11874.25|11874.25|11874.25|11874.25|11874.25|11874.25|11874.25|0
1629190160000|2021-08-17 08:49:20|11874.84|11874.84|11876.45|11876.45|11876.45|11876.45|11874.84|11874.84|0
1629190170000|2021-08-17 08:49:30|11877.41|11877.41|11877.41|11877.41|11877.41|11877.41|11877.41|11877.41|0
1629190180000|2021-08-17 08:49:40|11878.38|11878.38|11878.38|11878.38|11878.38|11878.38|11878.38|11878.38|0
1629190200000|2021-08-17 08:50:00|11881.71|11881.71|11883.29|11883.29|11883.29|11883.29|11880.12|11880.12|0
1629190310000|2021-08-17 08:51:50|11884.02|11884.02|11884.41|11884.41|11884.41|11884.41|11883.29|11883.29|0
1629190340000|2021-08-17 08:52:20|11884.89|11884.89|11889.32|11889.32|11889.32|11889.32|11884.89|11884.89|0
1629190490000|2021-08-17 08:54:50|11890.44|11890.44|11890.44|11890.44|11890.44|11890.44|11890.44|11890.44|0
1629190500000|2021-08-17 08:55:00|11891.89|11891.89|11891.89|11891.89|11891.89|11891.89|11891.89|11891.89|0
1629190510000|2021-08-17 08:55:10|11891.41|11891.41|11890.93|11890.93|11891.41|11891.41|11890.93|11890.93|0
1629190540000|2021-08-17 08:55:40|11892.11|11892.11|11892.11|11892.11|11892.11|11892.11|11892.11|11892.11|0
1629190590000|2021-08-17 08:56:30|11893.7|11893.7|11893.7|11893.7|11893.7|11893.7|11893.7|11893.7|0
1629190640000|2021-08-17 08:57:20|11892.58|11892.58|11892.58|11892.58|11892.58|11892.58|11892.58|11892.58|0
1629190650000|2021-08-17 08:57:30|11892.1|11892.1|11892.1|11892.1|11892.1|11892.1|11892.1|11892.1|0
1629190660000|2021-08-17 08:57:40|11891.62|11891.62|11891.14|11891.14|11891.62|11891.62|11891.14|11891.14|0
1629190790000|2021-08-17 08:59:50|11892.35|11892.35|11888.45|11888.45|11892.35|11892.35|11888.45|11888.45|0
1629190810000|2021-08-17 09:00:10|11887.97|11887.97|11887.97|11887.97|11887.97|11887.97|11887.97|11887.97|0
1629190830000|2021-08-17 09:00:30|11887.25|11887.25|11887.25|11887.25|11887.25|11887.25|11887.25|11887.25|0
1629190900000|2021-08-17 09:01:40|11885.66|11885.66|11885.66|11885.66|11885.66|11885.66|11885.66|11885.66|0
1629190920000|2021-08-17 09:02:00|11887.25|11887.25|11887.25|11887.25|11887.25|11887.25|11887.25|11887.25|0
1629190950000|2021-08-17 09:02:30|11885.66|11885.66|11885.66|11885.66|11885.66|11885.66|11885.66|11885.66|0
1629190960000|2021-08-17 09:02:40|11886.79|11886.79|11887.91|11887.91|11887.91|11887.91|11886.79|11886.79|0
1629191140000|2021-08-17 09:05:40|11886.32|11886.32|11886.32|11886.32|11886.32|11886.32|11886.32|11886.32|0
1629191190000|2021-08-17 09:06:30|11887.05|11887.05|11890.95|11890.95|11890.95|11890.95|11886.32|11886.32|0
1629191210000|2021-08-17 09:06:50|11892.54|11892.54|11890.95|11890.95|11892.54|11892.54|11890.95|11890.95|0
1629191220000|2021-08-17 09:07:00|11891.68|11891.68|11891.68|11891.68|11891.68|11891.68|11891.68|11891.68|0
1629191260000|2021-08-17 09:07:40|11892.41|11892.41|11892.41|11892.41|11892.41|11892.41|11892.41|11892.41|0
1629191290000|2021-08-17 09:08:10|11893.84|11893.84|11893.84|11893.84|11893.84|11893.84|11893.84|11893.84|0
1629191320000|2021-08-17 09:08:40|11895.74|11895.74|11895.74|11895.74|11895.74|11895.74|11895.74|11895.74|0
1629191450000|2021-08-17 09:10:50|11897.33|11897.33|11897.33|11897.33|11897.33|11897.33|11897.33|11897.33|0
1629191460000|2021-08-17 09:11:00|11898.06|11898.06|11898.06|11898.06|11898.06|11898.06|11898.06|11898.06|0
1629191490000|2021-08-17 09:11:30|11898.54|11898.54|11898.54|11898.54|11898.54|11898.54|11898.54|11898.54|0
1629191540000|2021-08-17 09:12:20|11900.76|11900.76|11900.76|11900.76|11900.76|11900.76|11900.76|11900.76|0
1629191560000|2021-08-17 09:12:40|11899.3|11899.3|11898.57|11898.57|11899.3|11899.3|11898.57|11898.57|0
1629191590000|2021-08-17 09:13:10|11896.99|11896.99|11895.54|11895.54|11896.99|11896.99|11895.54|11895.54|0
1629191600000|2021-08-17 09:13:20|11895.06|11895.06|11895.06|11895.06|11895.06|11895.06|11895.06|11895.06|0
1629191610000|2021-08-17 09:13:30|11891.88|11891.88|11891.88|11891.88|11891.88|11891.88|11891.88|11891.88|0
1629191620000|2021-08-17 09:13:40|11891.4|11891.4|11890.44|11890.44|11891.4|11891.4|11890.44|11890.44|0
1629191630000|2021-08-17 09:13:50|11891.88|11891.88|11891.88|11891.88|11891.88|11891.88|11891.88|11891.88|0
1629191640000|2021-08-17 09:14:00|11891.17|11891.17|11891.17|11891.17|11891.17|11891.17|11891.17|11891.17|0
1629191690000|2021-08-17 09:14:50|11890.05|11890.05|11889.57|11889.57|11890.05|11890.05|11889.57|11889.57|0
1629191700000|2021-08-17 09:15:00|11888.45|11888.45|11887.74|11887.74|11888.45|11888.45|11887.74|11887.74|0
1629191710000|2021-08-17 09:15:10|11888.22|11888.22|11890.15|11890.15|11890.15|11890.15|11888.22|11888.22|0
1629191720000|2021-08-17 09:15:20|11889.67|11889.67|11889.67|11889.67|11889.67|11889.67|11889.67|11889.67|0
1629191730000|2021-08-17 09:15:30|11889.19|11889.19|11889.91|11889.91|11889.91|11889.91|11889.19|11889.19|0
1629191770000|2021-08-17 09:16:10|11890.64|11890.64|11889.06|11889.06|11890.64|11890.64|11889.06|11889.06|0
1629191780000|2021-08-17 09:16:20|11890.64|11890.64|11890.64|11890.64|11890.64|11890.64|11890.64|11890.64|0
1629191790000|2021-08-17 09:16:30|11889.06|11889.06|11890.64|11890.64|11890.64|11890.64|11889.06|11889.06|0
1629191830000|2021-08-17 09:17:10|11891.13|11891.13|11891.13|11891.13|11891.13|11891.13|11891.13|11891.13|0
1629191880000|2021-08-17 09:18:00|11892.09|11892.09|11892.09|11892.09|11892.09|11892.09|11892.09|11892.09|0
1629191920000|2021-08-17 09:18:40|11890.98|11890.98|11890.98|11890.98|11890.98|11890.98|11890.98|11890.98|0
1629191930000|2021-08-17 09:18:50|11890.5|11890.5|11887.33|11887.33|11890.5|11890.5|11887.33|11887.33|0
1629191940000|2021-08-17 09:19:00|11886.6|11886.6|11886.6|11886.6|11886.6|11886.6|11886.6|11886.6|0
1629191960000|2021-08-17 09:19:20|11886.11|11886.11|11886.11|11886.11|11886.11|11886.11|11886.11|11886.11|0
1629192000000|2021-08-17 09:20:00|11886.84|11886.84|11886.11|11886.11|11886.84|11886.84|11886.11|11886.11|0
1629192010000|2021-08-17 09:20:10|11887.7|11887.7|11889.29|11889.29|11889.29|11889.29|11887.7|11887.7|0
1629192040000|2021-08-17 09:20:40|11889.77|11889.77|11889.77|11889.77|11889.77|11889.77|11889.77|11889.77|0
1629192050000|2021-08-17 09:20:50|11890.73|11890.73|11893.7|11893.7|11893.7|11893.7|11890.73|11890.73|0
1629192180000|2021-08-17 09:23:00|11894.82|11894.82|11894.82|11894.82|11894.82|11894.82|11894.82|11894.82|0
1629192190000|2021-08-17 09:23:10|11897.98|11897.98|11897.98|11897.98|11897.98|11897.98|11897.98|11897.98|0
1629192270000|2021-08-17 09:24:30|11898.46|11898.46|11904.81|11904.81|11904.81|11904.81|11898.46|11898.46|0
1629192280000|2021-08-17 09:24:40|11905.93|11905.93|11905.93|11905.93|11905.93|11905.93|11905.93|11905.93|0
1629192290000|2021-08-17 09:24:50|11907.05|11907.05|11907.05|11907.05|11907.05|11907.05|11907.05|11907.05|0
1629192310000|2021-08-17 09:25:10|11908.63|11908.63|11908.63|11908.63|11908.63|11908.63|11908.63|11908.63|0
1629192350000|2021-08-17 09:25:50|11908.15|11908.15|11908.87|11908.87|11908.87|11908.87|11908.15|11908.15|0
1629192360000|2021-08-17 09:26:00|11910.45|11910.45|11910.45|11910.45|11910.45|11910.45|11910.45|11910.45|0
1629192400000|2021-08-17 09:26:40|11909.97|11909.97|11910.45|11910.45|11910.45|11910.45|11909.97|11909.97|0
1629192430000|2021-08-17 09:27:10|11909.19|11909.19|11909.19|11909.19|11909.19|11909.19|11909.19|11909.19|0
1629192500000|2021-08-17 09:28:20|11908.71|11908.71|11908.71|11908.71|11908.71|11908.71|11908.71|11908.71|0
1629192550000|2021-08-17 09:29:10|11910.29|11910.29|11910.29|11910.29|11910.29|11910.29|11910.29|11910.29|0
1629192560000|2021-08-17 09:29:20|11911.41|11911.41|11911.41|11911.41|11911.41|11911.41|11911.41|11911.41|0
1629192570000|2021-08-17 09:29:30|11912.13|11912.13|11913.59|11913.59|11913.59|11913.59|11912.13|11912.13|0
1629192580000|2021-08-17 09:29:40|11914.71|11914.71|11914.71|11914.71|11914.71|11914.71|11914.71|11914.71|0
1629192590000|2021-08-17 09:29:50|11913.98|11913.98|11913.98|11913.98|11913.98|11913.98|11913.98|11913.98|0
1629192650000|2021-08-17 09:30:50|11914.71|11914.71|11914.71|11914.71|11914.71|11914.71|11914.71|11914.71|0
1629192660000|2021-08-17 09:31:00|11915.42|11915.42|11915.42|11915.42|11915.42|11915.42|11915.42|11915.42|0
1629192690000|2021-08-17 09:31:30|11913.84|11913.84|11911.77|11911.77|11913.84|11913.84|11911.77|11911.77|0
1629192700000|2021-08-17 09:31:40|11912.25|11912.25|11912.25|11912.25|11912.25|11912.25|11912.25|11912.25|0
1629192710000|2021-08-17 09:31:50|11911.52|11911.52|11911.52|11911.52|11911.52|11911.52|11911.52|11911.52|0
1629192830000|2021-08-17 09:33:50|11909.94|11909.94|11909.94|11909.94|11909.94|11909.94|11909.94|11909.94|0
1629192840000|2021-08-17 09:34:00|11908.82|11908.82|11908.82|11908.82|11908.82|11908.82|11908.82|11908.82|0
1629192890000|2021-08-17 09:34:50|11908.33|11908.33|11908.33|11908.33|11908.33|11908.33|11908.33|11908.33|0
1629192940000|2021-08-17 09:35:40|11907.85|11907.85|11907.85|11907.85|11907.85|11907.85|11907.85|11907.85|0
1629193100000|2021-08-17 09:38:20|11908.33|11908.33|11908.33|11908.33|11908.33|11908.33|11908.33|11908.33|0
1629193150000|2021-08-17 09:39:10|11908.82|11908.82|11908.82|11908.82|11908.82|11908.82|11908.82|11908.82|0
1629193250000|2021-08-17 09:40:50|11907.23|11907.23|11906.51|11906.51|11907.23|11907.23|11906.51|11906.51|0
1629193260000|2021-08-17 09:41:00|11904.93|11904.93|11904.93|11904.93|11904.93|11904.93|11904.93|11904.93|0
1629193290000|2021-08-17 09:41:30|11904.2|11904.2|11904.2|11904.2|11904.2|11904.2|11904.2|11904.2|0
1629193350000|2021-08-17 09:42:30|11903.47|11903.47|11903.47|11903.47|11903.47|11903.47|11903.47|11903.47|0
1629193440000|2021-08-17 09:44:00|11905.05|11905.05|11905.05|11905.05|11905.05|11905.05|11905.05|11905.05|0
1629193550000|2021-08-17 09:45:50|11904.33|11904.33|11904.33|11904.33|11904.33|11904.33|11904.33|11904.33|0
1629193640000|2021-08-17 09:47:20|11904.81|11904.81|11904.81|11904.81|11904.81|11904.81|11904.81|11904.81|0
1629193650000|2021-08-17 09:47:30|11906.39|11906.39|11906.39|11906.39|11906.39|11906.39|11906.39|11906.39|0
1629193700000|2021-08-17 09:48:20|11907.36|11907.36|11907.36|11907.36|11907.36|11907.36|11907.36|11907.36|0
1629193710000|2021-08-17 09:48:30|11906.39|11906.39|11906.39|11906.39|11906.39|11906.39|11906.39|11906.39|0
1629193750000|2021-08-17 09:49:10|11906.88|11906.88|11907.36|11907.36|11907.36|11907.36|11906.88|11906.88|0
1629193780000|2021-08-17 09:49:40|11912.12|11912.12|11912.12|11912.12|11912.12|11912.12|11912.12|11912.12|0
1629193790000|2021-08-17 09:49:50|11912.85|11912.85|11912.85|11912.85|11912.85|11912.85|11912.85|11912.85|0
1629193800000|2021-08-17 09:50:00|11913.97|11913.97|11916.05|11916.05|11916.05|11916.05|11913.97|11913.97|0
1629193820000|2021-08-17 09:50:20|11917.17|11917.17|11917.17|11917.17|11917.17|11917.17|11917.17|11917.17|0
1629194030000|2021-08-17 09:53:50|11918.76|11918.76|11918.76|11918.76|11918.76|11918.76|11918.76|11918.76|0
1629194090000|2021-08-17 09:54:50|11917.17|11917.17|11917.17|11917.17|11917.17|11917.17|11917.17|11917.17|0
1629194130000|2021-08-17 09:55:30|11915.59|11915.59|11915.59|11915.59|11915.59|11915.59|11915.59|11915.59|0
1629194160000|2021-08-17 09:56:00|11914.62|11914.62|11914.14|11914.14|11914.62|11914.62|11914.14|11914.14|0
1629194250000|2021-08-17 09:57:30|11914.62|11914.62|11914.62|11914.62|11914.62|11914.62|11914.62|11914.62|0
1629194380000|2021-08-17 09:59:40|11915.11|11915.11|11915.11|11915.11|11915.11|11915.11|11915.11|11915.11|0
1629194400000|2021-08-17 10:00:00|11915.59|11915.59|11915.59|11915.59|11915.59|11915.59|11915.59|11915.59|0
1629194420000|2021-08-17 10:00:20|11914.47|11914.47|11914.47|11914.47|11914.47|11914.47|11914.47|11914.47|0
1629194440000|2021-08-17 10:00:40|11915.59|11915.59|11916.71|11916.71|11916.71|11916.71|11915.59|11915.59|0
1629194470000|2021-08-17 10:01:10|11917.42|11917.42|11917.42|11917.42|11917.42|11917.42|11917.42|11917.42|0
1629194540000|2021-08-17 10:02:20|11919.65|11919.65|11919.65|11919.65|11919.65|11919.65|11919.65|11919.65|0
1629194570000|2021-08-17 10:02:50|11918.53|11918.53|11918.53|11918.53|11918.53|11918.53|11918.53|11918.53|0
1629194660000|2021-08-17 10:04:20|11916.94|11916.94|11917.67|11917.67|11917.67|11917.67|11916.94|11916.94|0
1629194700000|2021-08-17 10:05:00|11916.55|11916.55|11916.55|11916.55|11916.55|11916.55|11916.55|11916.55|0
1629194720000|2021-08-17 10:05:20|11917.28|11917.28|11917.28|11917.28|11917.28|11917.28|11917.28|11917.28|0
1629194760000|2021-08-17 10:06:00|11917.76|11917.76|11917.76|11917.76|11917.76|11917.76|11917.76|11917.76|0
1629194770000|2021-08-17 10:06:10|11919.35|11919.35|11919.35|11919.35|11919.35|11919.35|11919.35|11919.35|0
1629194790000|2021-08-17 10:06:30|11918.62|11918.62|11920.2|11920.2|11920.2|11920.2|11918.62|11918.62|0
1629194820000|2021-08-17 10:07:00|11921.17|11921.17|11922.6|11922.6|11922.6|11922.6|11921.17|11921.17|0
1629194980000|2021-08-17 10:09:40|11921.01|11921.01|11921.01|11921.01|11921.01|11921.01|11921.01|11921.01|0
1629195010000|2021-08-17 10:10:10|11922.13|11922.13|11923.25|11923.25|11923.25|11923.25|11922.13|11922.13|0
1629195030000|2021-08-17 10:10:30|11924.22|11924.22|11925.18|11925.18|11925.18|11925.18|11924.22|11924.22|0
1629195040000|2021-08-17 10:10:40|11926.77|11926.77|11926.04|11926.04|11926.77|11926.77|11926.04|11926.04|0
1629195060000|2021-08-17 10:11:00|11926.52|11926.52|11926.52|11926.52|11926.52|11926.52|11926.52|11926.52|0
1629195110000|2021-08-17 10:11:50|11927.49|11927.49|11927.49|11927.49|11927.49|11927.49|11927.49|11927.49|0
1629195120000|2021-08-17 10:12:00|11927|11927|11926.52|11926.52|11927|11927|11926.52|11926.52|0
1629195230000|2021-08-17 10:13:50|11925.4|11925.4|11925.4|11925.4|11925.4|11925.4|11925.4|11925.4|0
1629195240000|2021-08-17 10:14:00|11926.51|11926.51|11925.4|11925.4|11926.51|11926.51|11925.4|11925.4|0
1629195260000|2021-08-17 10:14:20|11924.44|11924.44|11924.44|11924.44|11924.44|11924.44|11924.44|11924.44|0
1629195270000|2021-08-17 10:14:30|11924.92|11924.92|11925.88|11925.88|11925.88|11925.88|11924.92|11924.92|0
1629195300000|2021-08-17 10:15:00|11927.47|11927.47|11927.47|11927.47|11927.47|11927.47|11927.47|11927.47|0
1629195310000|2021-08-17 10:15:10|11928.65|11928.65|11930.6|11930.6|11930.6|11930.6|11928.02|11928.02|0
1629195320000|2021-08-17 10:15:20|11929.87|11929.87|11929.87|11929.87|11929.87|11929.87|11929.87|11929.87|0
1629195420000|2021-08-17 10:17:00|11930.83|11930.83|11930.83|11930.83|11930.83|11930.83|11930.83|11930.83|0
1629195500000|2021-08-17 10:18:20|11929.71|11929.71|11929.23|11929.23|11929.71|11929.71|11929.23|11929.23|0
1629195510000|2021-08-17 10:18:30|11929.95|11929.95|11929.95|11929.95|11929.95|11929.95|11929.95|11929.95|0
1629195520000|2021-08-17 10:18:40|11928.36|11928.36|11928.36|11928.36|11928.36|11928.36|11928.36|11928.36|0
1629195590000|2021-08-17 10:19:50|11927.88|11927.88|11927.88|11927.88|11927.88|11927.88|11927.88|11927.88|0
1629195600000|2021-08-17 10:20:00|11927.16|11927.16|11927.16|11927.16|11927.16|11927.16|11927.16|11927.16|0
1629195780000|2021-08-17 10:23:00|11926.04|11926.04|11926.04|11926.04|11926.04|11926.04|11926.04|11926.04|0
1629195840000|2021-08-17 10:24:00|11926.63|11926.63|11926.63|11926.63|11926.63|11926.63|11926.63|11926.63|0
1629195870000|2021-08-17 10:24:30|11926.15|11926.15|11926.15|11926.15|11926.15|11926.15|11926.15|11926.15|0
1629195890000|2021-08-17 10:24:50|11927.26|11927.26|11927.26|11927.26|11927.26|11927.26|11927.26|11927.26|0
1629195950000|2021-08-17 10:25:50|11925.68|11925.68|11924.95|11924.95|11925.68|11925.68|11924.95|11924.95|0
1629195970000|2021-08-17 10:26:10|11923.36|11923.36|11921.77|11921.77|11923.36|11923.36|11921.77|11921.77|0
1629195990000|2021-08-17 10:26:30|11920.19|11920.19|11920.19|11920.19|11920.19|11920.19|11920.19|11920.19|0
1629196020000|2021-08-17 10:27:00|11919.22|11919.22|11919.22|11919.22|11919.22|11919.22|11919.22|11919.22|0
1629196030000|2021-08-17 10:27:10|11920.19|11920.19|11920.19|11920.19|11921.77|11921.77|11920.19|11920.19|0
1629196090000|2021-08-17 10:28:10|11919.46|11919.46|11919.46|11919.46|11919.46|11919.46|11919.46|11919.46|0
1629196140000|2021-08-17 10:29:00|11924.22|11924.22|11927.89|11927.89|11928.37|11928.37|11924.22|11924.22|0
1629196150000|2021-08-17 10:29:10|11929.01|11929.01|11930.13|11930.13|11930.13|11930.13|11929.01|11929.01|0
1629196170000|2021-08-17 10:29:30|11930.86|11930.86|11931.98|11931.98|11931.98|11931.98|11930.86|11930.86|0
1629196200000|2021-08-17 10:30:00|11930.86|11930.86|11930.86|11930.86|11930.86|11930.86|11930.86|11930.86|0
1629196210000|2021-08-17 10:30:10|11931.98|11931.98|11931.98|11931.98|11931.98|11931.98|11931.98|11931.98|0
1629196240000|2021-08-17 10:30:40|11932.71|11932.71|11932.71|11932.71|11932.71|11932.71|11932.71|11932.71|0
1629196260000|2021-08-17 10:31:00|11931.6|11931.6|11932.08|11932.08|11932.08|11932.08|11931.6|11931.6|0
1629196310000|2021-08-17 10:31:50|11932.56|11932.56|11932.56|11932.56|11932.56|11932.56|11932.56|11932.56|0
1629196330000|2021-08-17 10:32:10|11932.08|11932.08|11932.08|11932.08|11932.08|11932.08|11932.08|11932.08|0
1629196340000|2021-08-17 10:32:20|11930.62|11930.62|11930.62|11930.62|11930.62|11930.62|11930.62|11930.62|0
1629196430000|2021-08-17 10:33:50|11929.5|11929.5|11932.17|11932.17|11932.17|11932.17|11929.5|11929.5|0
1629196470000|2021-08-17 10:34:30|11933.29|11933.29|11933.78|11933.78|11933.78|11933.78|11933.29|11933.29|0
1629196510000|2021-08-17 10:35:10|11938.53|11938.53|11938.53|11938.53|11938.53|11938.53|11938.53|11938.53|0
1629196540000|2021-08-17 10:35:40|11936.93|11936.93|11936.93|11936.93|11936.93|11936.93|11936.93|11936.93|0
1629196550000|2021-08-17 10:35:50|11938.52|11938.52|11938.52|11938.52|11938.52|11938.52|11938.52|11938.52|0
1629196560000|2021-08-17 10:36:00|11939|11939|11939|11939|11939|11939|11939|11939|0
1629196580000|2021-08-17 10:36:20|11937.41|11937.41|11937.41|11937.41|11937.41|11937.41|11937.41|11937.41|0
1629196630000|2021-08-17 10:37:10|11939|11939|11939|11939|11939|11939|11939|11939|0
1629196640000|2021-08-17 10:37:20|11937.88|11937.88|11936.29|11936.29|11937.88|11937.88|11936.29|11936.29|0
1629196650000|2021-08-17 10:37:30|11937.41|11937.41|11937.41|11937.41|11937.41|11937.41|11937.41|11937.41|0
1629196660000|2021-08-17 10:37:40|11933.76|11933.76|11933.76|11933.76|11933.76|11933.76|11933.76|11933.76|0
1629196720000|2021-08-17 10:38:40|11934.49|11934.49|11934.49|11934.49|11934.49|11934.49|11934.49|11934.49|0
1629196800000|2021-08-17 10:40:00|11937.66|11937.66|11937.66|11937.66|11937.66|11937.66|11937.66|11937.66|0
1629196920000|2021-08-17 10:42:00|11936.07|11936.07|11936.07|11936.07|11936.07|11936.07|11936.07|11936.07|0
1629196930000|2021-08-17 10:42:10|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|0
1629196950000|2021-08-17 10:42:30|11934.88|11934.88|11933.29|11933.29|11934.88|11934.88|11933.29|11933.29|0
1629197060000|2021-08-17 10:44:20|11931.7|11931.7|11931.7|11931.7|11931.7|11931.7|11931.7|11931.7|0
1629197190000|2021-08-17 10:46:30|11930.58|11930.58|11930.58|11930.58|11930.58|11930.58|11930.58|11930.58|0
1629197270000|2021-08-17 10:47:50|11931.07|11931.07|11929.48|11929.48|11931.07|11931.07|11929.48|11929.48|0
1629197280000|2021-08-17 10:48:00|11928.36|11928.36|11928.36|11928.36|11928.36|11928.36|11928.36|11928.36|0
1629197330000|2021-08-17 10:48:50|11927.18|11927.18|11927.18|11927.18|11927.18|11927.18|11927.18|11927.18|0
1629197380000|2021-08-17 10:49:40|11926.21|11926.21|11926.21|11926.21|11926.21|11926.21|11926.21|11926.21|0
1629197400000|2021-08-17 10:50:00|11925.5|11925.5|11923.25|11923.25|11925.5|11925.5|11923.25|11923.25|0
1629197460000|2021-08-17 10:51:00|11922.13|11922.13|11922.13|11922.13|11922.13|11922.13|11922.13|11922.13|0
1629197520000|2021-08-17 10:52:00|11925.3|11925.3|11925.3|11925.3|11925.3|11925.3|11925.3|11925.3|0
1629197580000|2021-08-17 10:53:00|11923.72|11923.72|11922.6|11922.6|11923.72|11923.72|11922.6|11922.6|0
1629197620000|2021-08-17 10:53:40|11921.01|11921.01|11921.01|11921.01|11921.01|11921.01|11921.01|11921.01|0
1629197630000|2021-08-17 10:53:50|11920.28|11920.28|11920.28|11920.28|11920.28|11920.28|11920.28|11920.28|0
1629197640000|2021-08-17 10:54:00|11919.55|11919.55|11919.55|11919.55|11919.55|11919.55|11919.55|11919.55|0
1629197760000|2021-08-17 10:56:00|11920.03|11920.03|11920.03|11920.03|11920.03|11920.03|11919.55|11919.55|0
1629197830000|2021-08-17 10:57:10|11920.52|11920.52|11920.52|11920.52|11920.52|11920.52|11920.52|11920.52|0
1629197890000|2021-08-17 10:58:10|11921|11921|11921|11921|11921|11921|11921|11921|0
1629197930000|2021-08-17 10:58:50|11921.48|11921.48|11923.07|11923.07|11923.07|11923.07|11921.48|11921.48|0
1629198030000|2021-08-17 11:00:30|11924.19|11924.19|11924.19|11924.19|11924.19|11924.19|11924.19|11924.19|0
1629198070000|2021-08-17 11:01:10|11925.31|11925.31|11925.31|11925.31|11925.31|11925.31|11925.31|11925.31|0
1629198080000|2021-08-17 11:01:20|11925.79|11925.79|11925.79|11925.79|11925.79|11925.79|11925.79|11925.79|0
1629198090000|2021-08-17 11:01:30|11926.27|11926.27|11926.27|11926.27|11926.27|11926.27|11926.27|11926.27|0
1629198100000|2021-08-17 11:01:40|11926.99|11926.99|11926.99|11926.99|11926.99|11926.99|11926.99|11926.99|0
1629198110000|2021-08-17 11:01:50|11927.95|11927.95|11927.95|11927.95|11927.95|11927.95|11927.95|11927.95|0
1629198120000|2021-08-17 11:02:00|11929.54|11929.54|11931.45|11931.45|11931.45|11931.45|11929.54|11929.54|0
1629198140000|2021-08-17 11:02:20|11932.57|11932.57|11934.16|11934.16|11934.16|11934.16|11932.57|11932.57|0
1629198190000|2021-08-17 11:03:10|11935.74|11935.74|11935.74|11935.74|11935.74|11935.74|11935.74|11935.74|0
1629198220000|2021-08-17 11:03:40|11936.47|11936.47|11937.2|11937.2|11937.2|11937.2|11936.47|11936.47|0
1629198270000|2021-08-17 11:04:30|11938.32|11938.32|11938.32|11938.32|11938.32|11938.32|11938.32|11938.32|0
1629198330000|2021-08-17 11:05:30|11939.29|11939.29|11939.29|11939.29|11939.29|11939.29|11939.29|11939.29|0
1629198350000|2021-08-17 11:05:50|11940.88|11940.88|11942.46|11942.46|11942.46|11942.46|11940.88|11940.88|0
1629198370000|2021-08-17 11:06:10|11940.88|11940.88|11940.88|11940.88|11940.88|11940.88|11940.88|11940.88|0
1629198410000|2021-08-17 11:06:50|11942|11942|11942|11942|11942|11942|11942|11942|0
1629198440000|2021-08-17 11:07:20|11942.48|11942.48|11942.96|11942.96|11942.96|11942.96|11942.48|11942.48|0
1629198530000|2021-08-17 11:08:50|11944.08|11944.08|11944.08|11944.08|11944.08|11944.08|11944.08|11944.08|0
1629198540000|2021-08-17 11:09:00|11942.96|11942.96|11941.37|11941.37|11942.96|11942.96|11941.37|11941.37|0
1629198570000|2021-08-17 11:09:30|11940.66|11940.66|11940.66|11940.66|11940.66|11940.66|11940.66|11940.66|0
1629198590000|2021-08-17 11:09:50|11941.37|11941.37|11941.37|11941.37|11941.37|11941.37|11941.37|11941.37|0
1629198680000|2021-08-17 11:11:20|11941.86|11941.86|11941.86|11941.86|11941.86|11941.86|11941.86|11941.86|0
1629198690000|2021-08-17 11:11:30|11943.75|11943.75|11943.75|11943.75|11943.75|11943.75|11943.75|11943.75|0
1629198700000|2021-08-17 11:11:40|11942.17|11942.17|11940.58|11940.58|11942.17|11942.17|11940.58|11940.58|0
1629198710000|2021-08-17 11:11:50|11942.17|11942.17|11942.17|11942.17|11942.17|11942.17|11942.17|11942.17|0
1629198750000|2021-08-17 11:12:30|11943.28|11943.28|11943.28|11943.28|11943.28|11943.28|11943.28|11943.28|0
1629198770000|2021-08-17 11:12:50|11943.76|11943.76|11944.24|11944.24|11944.24|11944.24|11943.76|11943.76|0
1629198800000|2021-08-17 11:13:20|11943.28|11943.28|11942.32|11942.32|11943.28|11943.28|11942.32|11942.32|0
1629198870000|2021-08-17 11:14:30|11942.95|11942.95|11942.95|11942.95|11942.95|11942.95|11942.95|11942.95|0
1629198910000|2021-08-17 11:15:10|11942.47|11942.47|11941.34|11941.34|11942.47|11942.47|11941.34|11941.34|0
1629198930000|2021-08-17 11:15:30|11943.59|11943.59|11942.47|11942.47|11943.59|11943.59|11942.47|11942.47|0
1629198960000|2021-08-17 11:16:00|11941.74|11941.74|11941.74|11941.74|11941.74|11941.74|11941.74|11941.74|0
1629198980000|2021-08-17 11:16:20|11942.22|11942.22|11942.22|11942.22|11942.22|11942.22|11942.22|11942.22|0
1629199100000|2021-08-17 11:18:20|11943.8|11943.8|11943.8|11943.8|11943.8|11943.8|11943.8|11943.8|0
1629199110000|2021-08-17 11:18:30|11943.32|11943.32|11943.8|11943.8|11943.8|11943.8|11943.32|11943.32|0
1629199270000|2021-08-17 11:21:10|11942.68|11942.68|11942.68|11942.68|11942.68|11942.68|11942.68|11942.68|0
1629199330000|2021-08-17 11:22:10|11942.2|11942.2|11942.2|11942.2|11942.2|11942.2|11942.2|11942.2|0
1629199390000|2021-08-17 11:23:10|11940.62|11940.62|11940.62|11940.62|11940.62|11940.62|11940.62|11940.62|0
1629199400000|2021-08-17 11:23:20|11939.65|11939.65|11938.06|11938.06|11939.65|11939.65|11938.06|11938.06|0
1629199430000|2021-08-17 11:23:50|11937.34|11937.34|11937.34|11937.34|11937.34|11937.34|11937.34|11937.34|0
1629199450000|2021-08-17 11:24:10|11936.74|11936.74|11936.74|11936.74|11936.74|11936.74|11936.74|11936.74|0
1629199510000|2021-08-17 11:25:10|11935.62|11935.62|11935.62|11935.62|11935.62|11935.62|11935.62|11935.62|0
1629199600000|2021-08-17 11:26:40|11934.99|11934.99|11934.36|11934.36|11934.99|11934.99|11934.36|11934.36|0
1629199700000|2021-08-17 11:28:20|11937.53|11937.53|11935.94|11935.94|11937.53|11937.53|11935.94|11935.94|0
1629199730000|2021-08-17 11:28:50|11934.36|11934.36|11934.36|11934.36|11934.36|11934.36|11934.36|11934.36|0
1629199740000|2021-08-17 11:29:00|11934.84|11934.84|11934.84|11934.84|11934.84|11934.84|11934.84|11934.84|0
1629199760000|2021-08-17 11:29:20|11938.01|11938.01|11938.01|11938.01|11938.01|11938.01|11938.01|11938.01|0
1629199770000|2021-08-17 11:29:30|11938.64|11938.64|11938.64|11938.64|11938.64|11938.64|11938.64|11938.64|0
1629199880000|2021-08-17 11:31:20|11935.47|11935.47|11935.47|11935.47|11935.47|11935.47|11935.47|11935.47|0
1629199890000|2021-08-17 11:31:30|11933.89|11933.89|11932.77|11932.77|11933.89|11933.89|11932.77|11932.77|0
1629199920000|2021-08-17 11:32:00|11933.25|11933.25|11933.25|11933.25|11933.25|11933.25|11933.25|11933.25|0
1629199970000|2021-08-17 11:32:50|11934.83|11934.83|11934.83|11934.83|11934.83|11934.83|11934.83|11934.83|0
1629200030000|2021-08-17 11:33:50|11935.32|11935.32|11935.32|11935.32|11935.32|11935.32|11935.32|11935.32|0
1629200130000|2021-08-17 11:35:30|11935.8|11935.8|11935.8|11935.8|11935.8|11935.8|11935.8|11935.8|0
1629200140000|2021-08-17 11:35:40|11935.32|11935.32|11934.83|11934.83|11935.32|11935.32|11934.83|11934.83|0
1629200190000|2021-08-17 11:36:30|11934.35|11934.35|11934.35|11934.35|11934.35|11934.35|11934.35|11934.35|0
1629200250000|2021-08-17 11:37:30|11933.23|11933.23|11933.23|11933.23|11933.23|11933.23|11933.23|11933.23|0
1629200300000|2021-08-17 11:38:20|11934.82|11934.82|11934.82|11934.82|11934.82|11934.82|11934.82|11934.82|0
1629200310000|2021-08-17 11:38:30|11934.33|11934.33|11934.33|11934.33|11934.33|11934.33|11934.33|11934.33|0
1629200340000|2021-08-17 11:39:00|11935.45|11935.45|11935.45|11935.45|11935.45|11935.45|11935.45|11935.45|0
1629200350000|2021-08-17 11:39:10|11933.87|11933.87|11933.87|11933.87|11933.87|11933.87|11933.87|11933.87|0
1629200450000|2021-08-17 11:40:50|11934.35|11934.35|11935.47|11935.47|11935.47|11935.47|11934.35|11934.35|0
1629200460000|2021-08-17 11:41:00|11937.06|11937.06|11936.58|11936.58|11937.06|11937.06|11936.58|11936.58|0
1629200500000|2021-08-17 11:41:40|11938.16|11938.16|11938.16|11938.16|11938.16|11938.16|11938.16|11938.16|0
1629200520000|2021-08-17 11:42:00|11937.57|11937.57|11938.75|11938.75|11938.75|11938.75|11937.57|11937.57|0
1629200530000|2021-08-17 11:42:10|11937.57|11937.57|11939.64|11939.64|11939.64|11939.64|11937.57|11937.57|0
1629200560000|2021-08-17 11:42:40|11940.23|11940.23|11940.23|11940.23|11940.23|11940.23|11940.23|11940.23|0
1629200610000|2021-08-17 11:43:30|11940.71|11940.71|11940.71|11940.71|11940.71|11940.71|11940.23|11940.23|0
1629200620000|2021-08-17 11:43:40|11941.43|11941.43|11941.43|11941.43|11941.43|11941.43|11941.43|11941.43|0
1629200650000|2021-08-17 11:44:10|11942.02|11942.02|11942.02|11942.02|11942.02|11942.02|11942.02|11942.02|0
1629200710000|2021-08-17 11:45:10|11940.43|11940.43|11940.43|11940.43|11940.43|11940.43|11940.43|11940.43|0
1629200750000|2021-08-17 11:45:50|11939.47|11939.47|11939.47|11939.47|11939.47|11939.47|11939.47|11939.47|0
1629200760000|2021-08-17 11:46:00|11939.95|11939.95|11939.95|11939.95|11939.95|11939.95|11939.95|11939.95|0
1629200790000|2021-08-17 11:46:30|11938.37|11938.37|11938.37|11938.37|11938.37|11938.37|11938.37|11938.37|0
1629200860000|2021-08-17 11:47:40|11938.85|11938.85|11938.85|11938.85|11938.85|11938.85|11938.85|11938.85|0
1629200880000|2021-08-17 11:48:00|11938.37|11938.37|11938.37|11938.37|11938.37|11938.37|11938.37|11938.37|0
1629201000000|2021-08-17 11:50:00|11937.24|11937.24|11936.76|11936.76|11937.24|11937.24|11936.76|11936.76|0
1629201190000|2021-08-17 11:53:10|11937.24|11937.24|11937.24|11937.24|11937.24|11937.24|11937.24|11937.24|0
1629201200000|2021-08-17 11:53:20|11938.43|11938.43|11938.43|11938.43|11938.43|11938.43|11938.43|11938.43|0
1629201240000|2021-08-17 11:54:00|11939.16|11939.16|11939.16|11939.16|11939.16|11939.16|11939.16|11939.16|0
1629201260000|2021-08-17 11:54:20|11939.64|11939.64|11940.12|11940.12|11940.12|11940.12|11939.64|11939.64|0
1629201330000|2021-08-17 11:55:30|11940.84|11940.84|11940.84|11940.84|11940.84|11940.84|11940.84|11940.84|0
1629201340000|2021-08-17 11:55:40|11941.32|11941.32|11941.32|11941.32|11941.32|11941.32|11941.32|11941.32|0
1629201370000|2021-08-17 11:56:10|11946.08|11946.08|11946.08|11946.08|11946.08|11946.08|11946.08|11946.08|0
1629201470000|2021-08-17 11:57:50|11946.56|11946.56|11946.56|11946.56|11946.56|11946.56|11946.56|11946.56|0
1629201600000|2021-08-17 12:00:00|11944.97|11944.97|11944.49|11944.49|11944.97|11944.97|11944.49|11944.49|0
1629201680000|2021-08-17 12:01:20|11943.78|11943.78|11943.78|11943.78|11943.78|11943.78|11943.78|11943.78|0
1629201780000|2021-08-17 12:03:00|11943.29|11943.29|11943.29|11943.29|11943.29|11943.29|11943.29|11943.29|0
1629201850000|2021-08-17 12:04:10|11941.71|11941.71|11941.71|11941.71|11941.71|11941.71|11941.71|11941.71|0
1629201860000|2021-08-17 12:04:20|11940.98|11940.98|11940.98|11940.98|11940.98|11940.98|11940.98|11940.98|0
1629201870000|2021-08-17 12:04:30|11942.56|11942.56|11942.56|11942.56|11942.56|11942.56|11942.56|11942.56|0
1629201890000|2021-08-17 12:04:50|11942.08|11942.08|11942.56|11942.56|11942.56|11942.56|11942.08|11942.08|0
1629201990000|2021-08-17 12:06:30|11941.44|11941.44|11941.44|11941.44|11941.44|11941.44|11941.44|11941.44|0
1629202110000|2021-08-17 12:08:30|11941.92|11941.92|11941.92|11941.92|11941.92|11941.92|11941.92|11941.92|0
1629202160000|2021-08-17 12:09:20|11940.66|11940.66|11941.87|11941.87|11941.87|11941.87|11940.66|11940.66|0
1629202170000|2021-08-17 12:09:30|11942.35|11942.35|11943.07|11943.07|11943.07|11943.07|11942.35|11942.35|0
1629202180000|2021-08-17 12:09:40|11944.33|11944.33|11944.82|11944.82|11944.82|11944.82|11944.33|11944.33|0
1629202190000|2021-08-17 12:09:50|11944.18|11944.18|11944.18|11944.18|11944.18|11944.18|11944.18|11944.18|0
1629202200000|2021-08-17 12:10:00|11944.67|11944.67|11944.67|11944.67|11944.67|11944.67|11944.67|11944.67|0
1629202220000|2021-08-17 12:10:20|11944.18|11944.18|11944.67|11944.67|11944.67|11944.67|11944.18|11944.18|0
1629202280000|2021-08-17 12:11:20|11944.18|11944.18|11943.7|11943.7|11944.18|11944.18|11943.7|11943.7|0
1629202440000|2021-08-17 12:14:00|11943.22|11943.22|11943.22|11943.22|11943.22|11943.22|11943.22|11943.22|0
1629202450000|2021-08-17 12:14:10|11941.63|11941.63|11941.63|11941.63|11941.63|11941.63|11941.63|11941.63|0
1629202640000|2021-08-17 12:17:20|11940.05|11940.05|11940.05|11940.05|11940.05|11940.05|11940.05|11940.05|0
1629202650000|2021-08-17 12:17:30|11938.15|11938.15|11937.56|11937.56|11938.15|11938.15|11937.56|11937.56|0
1629202700000|2021-08-17 12:18:20|11937.08|11937.08|11937.08|11937.08|11937.08|11937.08|11937.08|11937.08|0
1629202720000|2021-08-17 12:18:40|11935.96|11935.96|11934.85|11934.85|11935.96|11935.96|11934.85|11934.85|0
1629202740000|2021-08-17 12:19:00|11933.73|11933.73|11933.73|11933.73|11933.73|11933.73|11933.73|11933.73|0
1629202760000|2021-08-17 12:19:20|11933.25|11933.25|11932.52|11932.52|11933.25|11933.25|11932.52|11932.52|0
1629202800000|2021-08-17 12:20:00|11930.93|11930.93|11930.93|11930.93|11930.93|11930.93|11930.93|11930.93|0
1629202840000|2021-08-17 12:20:40|11930.45|11930.45|11930.45|11930.45|11930.45|11930.45|11930.45|11930.45|0
1629202850000|2021-08-17 12:20:50|11929.33|11929.33|11928.6|11928.6|11929.33|11929.33|11928.6|11928.6|0
1629202880000|2021-08-17 12:21:20|11928.01|11928.01|11924.18|11924.18|11928.01|11928.01|11924.18|11924.18|0
1629202940000|2021-08-17 12:22:20|11923.06|11923.06|11923.06|11923.06|11923.06|11923.06|11923.06|11923.06|0
1629202970000|2021-08-17 12:22:50|11922.58|11922.58|11922.1|11922.1|11922.58|11922.58|11922.1|11922.1|0
1629202990000|2021-08-17 12:23:10|11920.51|11920.51|11920.51|11920.51|11920.51|11920.51|11920.51|11920.51|0
1629203000000|2021-08-17 12:23:20|11918.92|11918.92|11918.92|11918.92|11918.92|11918.92|11918.92|11918.92|0
1629203110000|2021-08-17 12:25:10|11918.21|11918.21|11918.21|11918.21|11918.21|11918.21|11918.21|11918.21|0
1629203140000|2021-08-17 12:25:40|11917.73|11917.73|11917.73|11917.73|11917.73|11917.73|11917.73|11917.73|0
1629203170000|2021-08-17 12:26:10|11917.24|11917.24|11917.24|11917.24|11917.24|11917.24|11917.24|11917.24|0
1629203240000|2021-08-17 12:27:20|11916.76|11916.76|11916.76|11916.76|11916.76|11916.76|11916.76|11916.76|0
1629203270000|2021-08-17 12:27:50|11917.24|11917.24|11917.73|11917.73|11917.73|11917.73|11917.24|11917.24|0
1629203280000|2021-08-17 12:28:00|11918.21|11918.21|11918.21|11918.21|11918.21|11918.21|11918.21|11918.21|0
1629203350000|2021-08-17 12:29:10|11918.92|11918.92|11918.92|11918.92|11918.92|11918.92|11918.92|11918.92|0
1629203400000|2021-08-17 12:30:00|11918.44|11918.44|11918.44|11918.44|11918.44|11918.44|11918.44|11918.44|0
1629203420000|2021-08-17 12:30:20|11916.85|11916.85|11916.85|11916.85|11916.85|11916.85|11916.85|11916.85|0
1629203450000|2021-08-17 12:30:50|11916.13|11916.13|11916.13|11916.13|11916.13|11916.13|11916.13|11916.13|0
1629203480000|2021-08-17 12:31:20|11915.64|11915.64|11915.16|11915.16|11915.64|11915.64|11915.16|11915.16|0
1629203530000|2021-08-17 12:32:10|11913.57|11913.57|11913.57|11913.57|11913.57|11913.57|11913.57|11913.57|0
1629203550000|2021-08-17 12:32:30|11913.09|11913.09|11913.09|11913.09|11913.09|11913.09|11913.09|11913.09|0
1629203620000|2021-08-17 12:33:40|11911.66|11911.66|11911.66|11911.66|11911.66|11911.66|11911.66|11911.66|0
1629203640000|2021-08-17 12:34:00|11911.18|11911.18|11910.06|11910.06|11911.18|11911.18|11910.06|11910.06|0
1629203670000|2021-08-17 12:34:30|11910.54|11910.54|11910.54|11910.54|11910.54|11910.54|11910.54|11910.54|0
1629203730000|2021-08-17 12:35:30|11909.42|11909.42|11909.42|11909.42|11909.42|11909.42|11909.42|11909.42|0
1629203750000|2021-08-17 12:35:50|11910.13|11910.13|11910.62|11910.62|11910.62|11910.62|11910.13|11910.13|0
1629203770000|2021-08-17 12:36:10|11909.89|11909.89|11909.89|11909.89|11909.89|11909.89|11909.89|11909.89|0
1629203850000|2021-08-17 12:37:30|11910.6|11910.6|11910.6|11910.6|11910.6|11910.6|11910.6|11910.6|0
1629203860000|2021-08-17 12:37:40|11912.19|11912.19|11912.19|11912.19|11912.19|11912.19|11912.19|11912.19|0
1629203910000|2021-08-17 12:38:30|11913.15|11913.15|11913.64|11913.64|11913.64|11913.64|11913.15|11913.15|0
1629203920000|2021-08-17 12:38:40|11915.22|11915.22|11918.39|11918.39|11918.39|11918.39|11915.22|11915.22|0
1629203950000|2021-08-17 12:39:10|11919.98|11919.98|11919.98|11919.98|11919.98|11919.98|11919.98|11919.98|0
1629203990000|2021-08-17 12:39:50|11920.46|11920.46|11920.46|11920.46|11920.46|11920.46|11920.46|11920.46|0
1629204000000|2021-08-17 12:40:00|11920.94|11920.94|11922.31|11922.31|11922.79|11922.79|11920.94|11920.94|0
1629204060000|2021-08-17 12:41:00|11921.83|11921.83|11921.83|11921.83|11921.83|11921.83|11921.83|11921.83|0
1629204070000|2021-08-17 12:41:10|11921.1|11921.1|11919.51|11919.51|11921.1|11921.1|11919.51|11919.51|0
1629204080000|2021-08-17 12:41:20|11920.23|11920.23|11920.23|11920.23|11920.23|11920.23|11920.23|11920.23|0
1629204100000|2021-08-17 12:41:40|11919.51|11919.51|11920.48|11920.48|11920.48|11920.48|11919.51|11919.51|0
1629204130000|2021-08-17 12:42:10|11920|11920|11920|11920|11920|11920|11920|11920|0
1629204150000|2021-08-17 12:42:30|11920.59|11920.59|11920.59|11920.59|11920.59|11920.59|11920.59|11920.59|0
1629204180000|2021-08-17 12:43:00|11919|11919|11919|11919|11919|11919|11919|11919|0
1629204240000|2021-08-17 12:44:00|11919.72|11919.72|11919.72|11919.72|11919.72|11919.72|11919.72|11919.72|0
1629204340000|2021-08-17 12:45:40|11920.2|11920.2|11920.2|11920.2|11920.2|11920.2|11920.2|11920.2|0
1629204360000|2021-08-17 12:46:00|11919.08|11919.08|11919.08|11919.08|11919.08|11919.08|11919.08|11919.08|0
1629204430000|2021-08-17 12:47:10|11919.56|11919.56|11919.56|11919.56|11919.56|11919.56|11919.56|11919.56|0
1629204470000|2021-08-17 12:47:50|11921.15|11921.15|11921.15|11921.15|11921.15|11921.15|11921.15|11921.15|0
1629204480000|2021-08-17 12:48:00|11920.03|11920.03|11919.06|11919.06|11920.03|11920.03|11919.06|11919.06|0
1629204530000|2021-08-17 12:48:50|11919.54|11919.54|11919.54|11919.54|11919.54|11919.54|11919.54|11919.54|0
1629204570000|2021-08-17 12:49:30|11920.03|11920.03|11920.03|11920.03|11920.03|11920.03|11920.03|11920.03|0
1629204610000|2021-08-17 12:50:10|11920.76|11920.76|11920.76|11920.76|11920.76|11920.76|11920.76|11920.76|0
1629204660000|2021-08-17 12:51:00|11922.02|11922.02|11922.02|11922.02|11922.02|11922.02|11922.02|11922.02|0
1629204700000|2021-08-17 12:51:40|11923.29|11923.29|11923.29|11923.29|11923.29|11923.29|11923.29|11923.29|0
1629204720000|2021-08-17 12:52:00|11923.77|11923.77|11923.77|11923.77|11923.77|11923.77|11923.77|11923.77|0
1629204780000|2021-08-17 12:53:00|11923.29|11923.29|11923.29|11923.29|11923.29|11923.29|11923.29|11923.29|0
1629204790000|2021-08-17 12:53:10|11922.8|11922.8|11922.8|11922.8|11922.8|11922.8|11922.8|11922.8|0
1629204880000|2021-08-17 12:54:40|11921.22|11921.22|11921.22|11921.22|11921.22|11921.22|11921.22|11921.22|0
1629204900000|2021-08-17 12:55:00|11922.8|11922.8|11922.8|11922.8|11922.8|11922.8|11922.8|11922.8|0
1629204990000|2021-08-17 12:56:30|11922.32|11922.32|11922.32|11922.32|11922.32|11922.32|11922.32|11922.32|0
1629205070000|2021-08-17 12:57:50|11923.29|11923.29|11923.44|11923.44|11923.44|11923.44|11922.8|11922.8|0
1629205120000|2021-08-17 12:58:40|11922.31|11922.31|11922.31|11922.31|11922.31|11922.31|11922.31|11922.31|0
1629205200000|2021-08-17 13:00:00|11921.19|11921.19|11921.19|11921.19|11921.19|11921.19|11921.19|11921.19|0
1629205240000|2021-08-17 13:00:40|11920.48|11920.48|11920.48|11920.48|11920.48|11920.48|11920.48|11920.48|0
1629205250000|2021-08-17 13:00:50|11921.21|11921.21|11921.21|11921.21|11921.21|11921.21|11921.21|11921.21|0
1629205300000|2021-08-17 13:01:40|11920.48|11920.48|11920.48|11920.48|11920.48|11920.48|11920.48|11920.48|0
1629205310000|2021-08-17 13:01:50|11919.75|11919.75|11919.75|11919.75|11919.75|11919.75|11919.75|11919.75|0
1629205320000|2021-08-17 13:02:00|11919.16|11919.16|11917.57|11917.57|11919.16|11919.16|11917.57|11917.57|0
1629205330000|2021-08-17 13:02:10|11918.05|11918.05|11916.93|11916.93|11918.05|11918.05|11916.93|11916.93|0
1629205340000|2021-08-17 13:02:20|11916.45|11916.45|11918.04|11918.04|11918.04|11918.04|11916.45|11916.45|0
1629205350000|2021-08-17 13:02:30|11918.75|11918.75|11920.34|11920.34|11920.34|11920.34|11918.75|11918.75|0
1629205390000|2021-08-17 13:03:10|11919.75|11919.75|11919.75|11919.75|11919.75|11919.75|11919.75|11919.75|0
1629205400000|2021-08-17 13:03:20|11920.23|11920.23|11920.23|11920.23|11920.23|11920.23|11920.23|11920.23|0
1629205420000|2021-08-17 13:03:40|11920.96|11920.96|11920.96|11920.96|11920.96|11920.96|11920.96|11920.96|0
1629205430000|2021-08-17 13:03:50|11921.44|11921.44|11921.44|11921.44|11921.44|11921.44|11921.44|11921.44|0
1629205450000|2021-08-17 13:04:10|11921.92|11921.92|11921.19|11921.19|11921.92|11921.92|11921.19|11921.19|0
1629205500000|2021-08-17 13:05:00|11920.71|11920.71|11920.71|11920.71|11920.71|11920.71|11920.71|11920.71|0
1629205510000|2021-08-17 13:05:10|11919.98|11919.98|11919.98|11919.98|11919.98|11919.98|11919.98|11919.98|0
1629205560000|2021-08-17 13:06:00|11921.57|11921.57|11921.57|11921.57|11921.57|11921.57|11921.57|11921.57|0
1629205590000|2021-08-17 13:06:30|11922.69|11922.69|11922.69|11922.69|11922.69|11922.69|11922.69|11922.69|0
1629205600000|2021-08-17 13:06:40|11923.42|11923.42|11923.42|11923.42|11923.42|11923.42|11923.42|11923.42|0
1629205610000|2021-08-17 13:06:50|11923.9|11923.9|11923.9|11923.9|11923.9|11923.9|11923.9|11923.9|0
1629205620000|2021-08-17 13:07:00|11923.42|11923.42|11923.42|11923.42|11923.42|11923.42|11923.42|11923.42|0
1629205660000|2021-08-17 13:07:40|11922.94|11922.94|11922.94|11922.94|11922.94|11922.94|11922.94|11922.94|0
1629205680000|2021-08-17 13:08:00|11921.35|11921.35|11922.31|11922.31|11922.31|11922.31|11921.35|11921.35|0
1629205730000|2021-08-17 13:08:50|11925.49|11925.49|11927.07|11927.07|11927.07|11927.07|11925.49|11925.49|0
1629205750000|2021-08-17 13:09:10|11928.66|11928.66|11928.66|11928.66|11928.66|11928.66|11928.66|11928.66|0
1629205770000|2021-08-17 13:09:30|11927.07|11927.07|11927.07|11927.07|11927.07|11927.07|11927.07|11927.07|0
1629205790000|2021-08-17 13:09:50|11926.48|11926.48|11926.48|11926.48|11926.48|11926.48|11926.48|11926.48|0
1629205810000|2021-08-17 13:10:10|11925.02|11925.02|11925.02|11925.02|11925.75|11925.75|11925.02|11925.02|0
1629205860000|2021-08-17 13:11:00|11925.5|11925.5|11922.33|11922.33|11925.5|11925.5|11922.33|11922.33|0
1629205880000|2021-08-17 13:11:20|11921.62|11921.62|11921.62|11921.62|11921.62|11921.62|11921.62|11921.62|0
1629205920000|2021-08-17 13:12:00|11921.13|11921.13|11921.13|11921.13|11921.13|11921.13|11921.13|11921.13|0
1629205970000|2021-08-17 13:12:50|11921.85|11921.85|11921.85|11921.85|11921.85|11921.85|11921.85|11921.85|0
1629205990000|2021-08-17 13:13:10|11922.33|11922.33|11922.33|11922.33|11922.33|11922.33|11922.33|11922.33|0
1629206030000|2021-08-17 13:13:50|11921.21|11921.21|11921.21|11921.21|11921.21|11921.21|11921.21|11921.21|0
1629206040000|2021-08-17 13:14:00|11922.33|11922.33|11922.33|11922.33|11922.33|11922.33|11922.33|11922.33|0
1629206130000|2021-08-17 13:15:30|11920.75|11920.75|11920.75|11920.75|11920.75|11920.75|11920.75|11920.75|0
1629206240000|2021-08-17 13:17:20|11919.62|11919.62|11919.62|11919.62|11919.62|11919.62|11919.62|11919.62|0
1629206260000|2021-08-17 13:17:40|11918.66|11918.66|11918.18|11918.18|11918.66|11918.66|11918.18|11918.18|0
1629206320000|2021-08-17 13:18:40|11917.7|11917.7|11917.7|11917.7|11917.7|11917.7|11917.7|11917.7|0
1629206340000|2021-08-17 13:19:00|11916.11|11916.11|11916.11|11916.11|11916.11|11916.11|11916.11|11916.11|0
1629206350000|2021-08-17 13:19:10|11917.7|11917.7|11917.7|11917.7|11917.7|11917.7|11917.7|11917.7|0
1629206370000|2021-08-17 13:19:30|11918.18|11918.18|11919.76|11919.76|11919.76|11919.76|11918.18|11918.18|0
1629206390000|2021-08-17 13:19:50|11919.28|11919.28|11919.28|11919.28|11919.28|11919.28|11919.28|11919.28|0
1629206400000|2021-08-17 13:20:00|11918.16|11918.16|11918.16|11918.16|11918.16|11918.16|11918.16|11918.16|0
1629206410000|2021-08-17 13:20:10|11917.43|11917.43|11917.43|11917.43|11917.43|11917.43|11917.43|11917.43|0
1629206450000|2021-08-17 13:20:50|11916.95|11916.95|11916.95|11916.95|11916.95|11916.95|11916.95|11916.95|0
1629206540000|2021-08-17 13:22:20|11913.78|11913.78|11913.78|11913.78|11913.78|11913.78|11913.78|11913.78|0
1629206630000|2021-08-17 13:23:50|11913.05|11913.05|11913.05|11913.05|11913.05|11913.05|11913.05|11913.05|0
1629206650000|2021-08-17 13:24:10|11914.51|11914.51|11914.51|11914.51|11914.51|11914.51|11914.51|11914.51|0
1629206670000|2021-08-17 13:24:30|11913.05|11913.05|11913.05|11913.05|11913.05|11913.05|11913.05|11913.05|0
1629206690000|2021-08-17 13:24:50|11913.78|11913.78|11913.78|11913.78|11913.78|11913.78|11913.78|11913.78|0
1629206710000|2021-08-17 13:25:10|11913.06|11913.06|11911.47|11911.47|11913.06|11913.06|11911.47|11911.47|0
1629206750000|2021-08-17 13:25:50|11911.96|11911.96|11912.67|11912.67|11912.67|11912.67|11911.96|11911.96|0
1629206780000|2021-08-17 13:26:20|11914.26|11914.26|11915.38|11915.38|11915.38|11915.38|11914.26|11914.26|0
1629206790000|2021-08-17 13:26:30|11916.97|11916.97|11916.97|11916.97|11916.97|11916.97|11916.97|11916.97|0
1629206830000|2021-08-17 13:27:10|11916.24|11916.24|11916.24|11916.24|11916.24|11916.24|11916.24|11916.24|0
1629206840000|2021-08-17 13:27:20|11915.75|11915.75|11915.27|11915.27|11915.75|11915.75|11915.27|11915.27|0
1629206850000|2021-08-17 13:27:30|11914.79|11914.79|11914.79|11914.79|11914.79|11914.79|11914.79|11914.79|0
1629206940000|2021-08-17 13:29:00|11914.06|11914.06|11912.94|11912.94|11914.06|11914.06|11912.94|11912.94|0
1629206950000|2021-08-17 13:29:10|11911.35|11911.35|11910.23|11910.23|11911.35|11911.35|11910.23|11910.23|0
1629206960000|2021-08-17 13:29:20|11911.35|11911.35|11911.35|11911.35|11911.35|11911.35|11911.35|11911.35|0
1629207000000|2021-08-17 13:30:00|11909.77|11909.77|11909.28|11909.28|11909.77|11909.77|11909.28|11909.28|0
1629207020000|2021-08-17 13:30:20|11908.16|11908.16|11908.16|11908.16|11908.16|11908.16|11908.16|11908.16|0
1629207040000|2021-08-17 13:30:40|11909.75|11909.75|11907.68|11907.68|11909.75|11909.75|11907.68|11907.68|0
1629207050000|2021-08-17 13:30:50|11906.25|11906.25|11907.37|11907.37|11907.37|11907.37|11906.25|11906.25|0
1629207060000|2021-08-17 13:31:00|11906.64|11906.64|11905.91|11905.91|11906.64|11906.64|11905.91|11905.91|0
1629207070000|2021-08-17 13:31:10|11905.43|11905.43|11905.18|11905.18|11905.43|11905.43|11904.7|11904.7|0
1629207100000|2021-08-17 13:31:40|11904.7|11904.7|11904.7|11904.7|11904.7|11904.7|11904.7|11904.7|0
1629207130000|2021-08-17 13:32:10|11905.18|11905.18|11903.6|11903.6|11905.18|11905.18|11903.6|11903.6|0
1629207140000|2021-08-17 13:32:20|11902.01|11902.01|11902.74|11902.74|11902.74|11902.74|11902.01|11902.01|0
1629207160000|2021-08-17 13:32:40|11901.62|11901.62|11901.62|11901.62|11901.62|11901.62|11901.62|11901.62|0
1629207170000|2021-08-17 13:32:50|11902.74|11902.74|11902.74|11902.74|11902.74|11902.74|11902.74|11902.74|0
1629207180000|2021-08-17 13:33:00|11906.39|11906.39|11907.36|11907.36|11907.36|11907.36|11906.39|11906.39|0
1629207200000|2021-08-17 13:33:20|11905.77|11905.77|11905.77|11905.77|11905.77|11905.77|11905.77|11905.77|0
1629207240000|2021-08-17 13:34:00|11908.95|11908.95|11911.01|11911.01|11911.01|11911.01|11908.95|11908.95|0
1629207250000|2021-08-17 13:34:10|11909.55|11909.55|11908.82|11908.82|11909.55|11909.55|11908.82|11908.82|0
1629207260000|2021-08-17 13:34:20|11910.41|11910.41|11910.41|11910.41|11910.41|11910.41|11910.41|11910.41|0
1629207300000|2021-08-17 13:35:00|11911.14|11911.14|11909.07|11909.07|11911.14|11911.14|11909.07|11909.07|0
1629207310000|2021-08-17 13:35:10|11905.9|11905.9|11903.48|11903.48|11905.9|11905.9|11903.48|11903.48|0
1629207340000|2021-08-17 13:35:40|11902.75|11902.75|11902.75|11902.75|11902.75|11902.75|11902.75|11902.75|0
1629207350000|2021-08-17 13:35:50|11902.26|11902.26|11902.9|11902.9|11902.9|11902.9|11902.26|11902.26|0
1629207370000|2021-08-17 13:36:10|11902.31|11902.31|11902.31|11902.31|11902.31|11902.31|11902.31|11902.31|0
1629207400000|2021-08-17 13:36:40|11903.89|11903.89|11904.86|11904.86|11904.86|11904.86|11903.89|11903.89|0
1629207420000|2021-08-17 13:37:00|11904.13|11904.13|11904.13|11904.13|11904.13|11904.13|11904.13|11904.13|0
1629207430000|2021-08-17 13:37:10|11903.01|11903.01|11896.19|11896.19|11903.01|11903.01|11896.19|11896.19|0
1629207440000|2021-08-17 13:37:20|11896.67|11896.67|11897.8|11897.8|11897.8|11897.8|11893.04|11893.04|0
1629207460000|2021-08-17 13:37:40|11898.28|11898.28|11898.28|11898.28|11898.28|11898.28|11898.28|11898.28|0
1629207470000|2021-08-17 13:37:50|11899.01|11899.01|11899.01|11899.01|11899.01|11899.01|11899.01|11899.01|0
1629207510000|2021-08-17 13:38:30|11899.97|11899.97|11901.56|11901.56|11901.56|11901.56|11899.97|11899.97|0
1629207560000|2021-08-17 13:39:20|11903.14|11903.14|11903.63|11903.63|11903.63|11903.63|11903.14|11903.14|0
1629207580000|2021-08-17 13:39:40|11904.11|11904.11|11904.11|11904.11|11904.11|11904.11|11904.11|11904.11|0
1629207590000|2021-08-17 13:39:50|11903.63|11903.63|11903.63|11903.63|11903.63|11903.63|11903.63|11903.63|0
1629207600000|2021-08-17 13:40:00|11902.04|11902.04|11901.56|11901.56|11902.04|11902.04|11901.56|11901.56|0
1629207610000|2021-08-17 13:40:10|11899.01|11899.01|11899.01|11899.01|11899.01|11899.01|11899.01|11899.01|0
1629207660000|2021-08-17 13:41:00|11898.53|11898.53|11898.53|11898.53|11898.53|11898.53|11898.53|11898.53|0
1629207670000|2021-08-17 13:41:10|11897.8|11897.8|11897.8|11897.8|11897.8|11897.8|11897.8|11897.8|0
1629207690000|2021-08-17 13:41:30|11896.67|11896.67|11895.96|11895.96|11896.67|11896.67|11895.96|11895.96|0
1629207730000|2021-08-17 13:42:10|11895.48|11895.48|11895.96|11895.96|11895.96|11895.96|11895.48|11895.48|0
1629207740000|2021-08-17 13:42:20|11897.54|11897.54|11898.27|11898.27|11898.27|11898.27|11897.54|11897.54|0
1629207750000|2021-08-17 13:42:30|11899.71|11899.71|11899.71|11899.71|11899.71|11899.71|11899.71|11899.71|0
1629207760000|2021-08-17 13:42:40|11901.29|11901.29|11901.29|11901.29|11901.29|11901.29|11901.29|11901.29|0
1629207770000|2021-08-17 13:42:50|11898.99|11898.99|11898.99|11898.99|11898.99|11898.99|11898.99|11898.99|0
1629207780000|2021-08-17 13:43:00|11897.53|11897.53|11899.85|11899.85|11899.85|11899.85|11897.53|11897.53|0
1629207800000|2021-08-17 13:43:20|11899.12|11899.12|11899.12|11899.12|11899.12|11899.12|11899.12|11899.12|0
1629207810000|2021-08-17 13:43:30|11898|11898|11898|11898|11898|11898|11898|11898|0
1629207830000|2021-08-17 13:43:50|11898.48|11898.48|11898.48|11898.48|11898.48|11898.48|11898.48|11898.48|0
1629207860000|2021-08-17 13:44:20|11899.21|11899.21|11899.21|11899.21|11899.21|11899.21|11899.21|11899.21|0
1629207880000|2021-08-17 13:44:40|11898.24|11898.24|11895.07|11895.07|11898.24|11898.24|11895.07|11895.07|0
1629207890000|2021-08-17 13:44:50|11896.66|11896.66|11896.66|11896.66|11896.66|11896.66|11896.66|11896.66|0
1629207910000|2021-08-17 13:45:10|11895.94|11895.94|11895.94|11895.94|11895.94|11895.94|11895.94|11895.94|0
1629207930000|2021-08-17 13:45:30|11896.42|11896.42|11896.42|11896.42|11896.42|11896.42|11896.42|11896.42|0
1629207940000|2021-08-17 13:45:40|11895.94|11895.94|11895.94|11895.94|11895.94|11895.94|11895.94|11895.94|0
1629207950000|2021-08-17 13:45:50|11896.67|11896.67|11896.67|11896.67|11896.67|11896.67|11896.67|11896.67|0
1629207960000|2021-08-17 13:46:00|11897.39|11897.39|11897.39|11897.39|11897.39|11897.39|11897.39|11897.39|0
1629207970000|2021-08-17 13:46:10|11900.56|11900.56|11903.73|11903.73|11903.73|11903.73|11900.56|11900.56|0
1629207990000|2021-08-17 13:46:30|11904.21|11904.21|11904.21|11904.21|11904.21|11904.21|11904.21|11904.21|0
1629208000000|2021-08-17 13:46:40|11903.73|11903.73|11907.09|11907.09|11907.09|11907.09|11903.73|11903.73|0
1629208010000|2021-08-17 13:46:50|11907.82|11907.82|11907.82|11907.82|11907.82|11907.82|11907.82|11907.82|0
1629208030000|2021-08-17 13:47:10|11908.31|11908.31|11908.31|11908.31|11908.31|11908.31|11908.31|11908.31|0
1629208080000|2021-08-17 13:48:00|11907.82|11907.82|11907.09|11907.09|11907.82|11907.82|11907.09|11907.09|0
1629208110000|2021-08-17 13:48:30|11906.36|11906.36|11906.36|11906.36|11906.36|11906.36|11906.36|11906.36|0
1629208120000|2021-08-17 13:48:40|11902.71|11902.71|11902.71|11902.71|11902.71|11902.71|11902.71|11902.71|0
1629208130000|2021-08-17 13:48:50|11903.83|11903.83|11903.83|11903.83|11903.83|11903.83|11903.83|11903.83|0
1629208140000|2021-08-17 13:49:00|11904.31|11904.31|11904.31|11904.31|11904.31|11904.31|11904.31|11904.31|0
1629208150000|2021-08-17 13:49:10|11903.83|11903.83|11903.83|11903.83|11903.83|11903.83|11903.83|11903.83|0
1629208170000|2021-08-17 13:49:30|11904.94|11904.94|11902.72|11902.72|11904.94|11904.94|11902.72|11902.72|0
1629208200000|2021-08-17 13:50:00|11902.24|11902.24|11902.24|11902.24|11902.24|11902.24|11902.24|11902.24|0
1629208210000|2021-08-17 13:50:10|11904.43|11904.43|11904.43|11904.43|11904.43|11904.43|11904.43|11904.43|0
1629208230000|2021-08-17 13:50:30|11904.91|11904.91|11904.18|11904.18|11905.64|11905.64|11904.18|11904.18|0
1629208240000|2021-08-17 13:50:40|11903.45|11903.45|11903.45|11903.45|11903.45|11903.45|11903.45|11903.45|0
1629208250000|2021-08-17 13:50:50|11902.18|11902.18|11902.18|11902.18|11902.18|11902.18|11902.18|11902.18|0
1629208260000|2021-08-17 13:51:00|11902.91|11902.91|11906.82|11906.82|11906.82|11906.82|11902.91|11902.91|0
1629208270000|2021-08-17 13:51:10|11907.55|11907.55|11906.82|11906.82|11907.55|11907.55|11906.82|11906.82|0
1629208290000|2021-08-17 13:51:30|11906.33|11906.33|11906.33|11906.33|11906.33|11906.33|11906.33|11906.33|0
1629208300000|2021-08-17 13:51:40|11904.75|11904.75|11904.75|11904.75|11904.75|11904.75|11904.75|11904.75|0
1629208310000|2021-08-17 13:51:50|11903.63|11903.63|11903.63|11903.63|11903.63|11903.63|11903.63|11903.63|0
1629208320000|2021-08-17 13:52:00|11900.45|11900.45|11900.45|11900.45|11900.45|11900.45|11900.45|11900.45|0
1629208360000|2021-08-17 13:52:40|11899.97|11899.97|11899.97|11899.97|11900.7|11900.7|11899.97|11899.97|0
1629208380000|2021-08-17 13:53:00|11898.39|11898.39|11899.85|11899.85|11899.85|11899.85|11898.39|11898.39|0
1629208430000|2021-08-17 13:53:50|11901.3|11901.3|11902.03|11902.03|11902.03|11902.03|11901.3|11901.3|0
1629208440000|2021-08-17 13:54:00|11902.52|11902.52|11902.52|11902.52|11903.25|11903.25|11902.52|11902.52|0
1629208460000|2021-08-17 13:54:20|11900.93|11900.93|11900.93|11900.93|11900.93|11900.93|11900.93|11900.93|0
1629208470000|2021-08-17 13:54:30|11901.66|11901.66|11900.93|11900.93|11901.66|11901.66|11900.93|11900.93|0
1629208500000|2021-08-17 13:55:00|11902.52|11902.52|11902.03|11902.03|11902.52|11902.52|11902.03|11902.03|0
1629208510000|2021-08-17 13:55:10|11901.32|11901.32|11901.32|11901.32|11901.32|11901.32|11901.32|11901.32|0
1629208530000|2021-08-17 13:55:30|11899.73|11899.73|11899.73|11899.73|11899.73|11899.73|11899.73|11899.73|0
1629208580000|2021-08-17 13:56:20|11901.32|11901.32|11902.17|11902.17|11902.9|11902.9|11901.32|11901.32|0
1629208590000|2021-08-17 13:56:30|11903.3|11903.3|11903.3|11903.3|11903.3|11903.3|11903.3|11903.3|0
1629208600000|2021-08-17 13:56:40|11901.71|11901.71|11901.23|11901.23|11901.71|11901.71|11901.23|11901.23|0
1629208610000|2021-08-17 13:56:50|11900.11|11900.11|11900.11|11900.11|11900.11|11900.11|11900.11|11900.11|0
1629208660000|2021-08-17 13:57:40|11900.84|11900.84|11900.84|11900.84|11900.84|11900.84|11900.84|11900.84|0
1629208720000|2021-08-17 13:58:40|11898.61|11898.61|11900.84|11900.84|11900.84|11900.84|11898.61|11898.61|0
1629208750000|2021-08-17 13:59:10|11904.01|11904.01|11904.01|11904.01|11904.01|11904.01|11904.01|11904.01|0
1629208800000|2021-08-17 14:00:00|11903.53|11903.53|11903.53|11903.53|11903.53|11903.53|11903.53|11903.53|0
1629208810000|2021-08-17 14:00:10|11901.94|11901.94|11901.94|11901.94|11901.94|11901.94|11901.94|11901.94|0
1629208820000|2021-08-17 14:00:20|11900.35|11900.35|11900.35|11900.35|11900.35|11900.35|11900.35|11900.35|0
1629208860000|2021-08-17 14:01:00|11897.18|11897.18|11896.47|11896.47|11897.18|11897.18|11896.47|11896.47|0
1629208870000|2021-08-17 14:01:10|11895.98|11895.98|11895.98|11895.98|11895.98|11895.98|11895.98|11895.98|0
1629208880000|2021-08-17 14:01:20|11895.5|11895.5|11895.5|11895.5|11895.5|11895.5|11895.5|11895.5|0
1629208890000|2021-08-17 14:01:30|11896.62|11896.62|11896.62|11896.62|11896.62|11896.62|11896.62|11896.62|0
1629208900000|2021-08-17 14:01:40|11895.5|11895.5|11895.02|11895.02|11895.5|11895.5|11895.02|11895.02|0
1629208930000|2021-08-17 14:02:10|11894.29|11894.29|11894.29|11894.29|11894.29|11894.29|11894.29|11894.29|0
1629208940000|2021-08-17 14:02:20|11893.7|11893.7|11894.41|11894.41|11894.41|11894.41|11893.7|11893.7|0
1629208960000|2021-08-17 14:02:40|11895.14|11895.14|11895.14|11895.14|11895.14|11895.14|11895.14|11895.14|0
1629209010000|2021-08-17 14:03:30|11895.63|11895.63|11895.63|11895.63|11895.63|11895.63|11895.63|11895.63|0
1629209020000|2021-08-17 14:03:40|11894.5|11894.5|11894.5|11894.5|11894.5|11894.5|11894.5|11894.5|0
1629209040000|2021-08-17 14:04:00|11894.02|11894.02|11893.06|11893.06|11894.02|11894.02|11893.06|11893.06|0
1629209100000|2021-08-17 14:05:00|11891.47|11891.47|11890.29|11890.29|11891.47|11891.47|11890.29|11890.29|0
1629209120000|2021-08-17 14:05:20|11893.46|11893.46|11892.73|11892.73|11893.46|11893.46|11892|11892|0
1629209140000|2021-08-17 14:05:40|11891.61|11891.61|11887.96|11887.96|11891.61|11891.61|11886.85|11886.85|0
1629209160000|2021-08-17 14:06:00|11886.83|11886.83|11885.25|11885.25|11886.83|11886.83|11885.25|11885.25|0
1629209170000|2021-08-17 14:06:10|11883.66|11883.66|11882.7|11882.7|11883.66|11883.66|11882.7|11882.7|0
1629209180000|2021-08-17 14:06:20|11881.98|11881.98|11884.53|11884.53|11884.53|11884.53|11881.98|11881.98|0
1629209190000|2021-08-17 14:06:30|11884.05|11884.05|11884.05|11884.05|11884.05|11884.05|11884.05|11884.05|0
1629209210000|2021-08-17 14:06:50|11882.47|11882.47|11884.05|11884.05|11884.05|11884.05|11882.47|11882.47|0
1629209220000|2021-08-17 14:07:00|11883.09|11883.09|11883.09|11883.09|11883.09|11883.09|11883.09|11883.09|0
1629209230000|2021-08-17 14:07:10|11884.67|11884.67|11884.67|11884.67|11884.67|11884.67|11884.67|11884.67|0
1629209280000|2021-08-17 14:08:00|11886.26|11886.26|11884.67|11884.67|11886.26|11886.26|11884.67|11884.67|0
1629209300000|2021-08-17 14:08:20|11883.21|11883.21|11883.21|11883.21|11883.21|11883.21|11883.21|11883.21|0
1629209320000|2021-08-17 14:08:40|11881.63|11881.63|11881.63|11881.63|11881.63|11881.63|11881.63|11881.63|0
1629209350000|2021-08-17 14:09:10|11882.59|11882.59|11882.11|11882.11|11882.59|11882.59|11882.11|11882.11|0
1629209360000|2021-08-17 14:09:20|11880.99|11880.99|11880.99|11880.99|11880.99|11880.99|11880.99|11880.99|0
1629209370000|2021-08-17 14:09:30|11880.51|11880.51|11880.51|11880.51|11880.51|11880.51|11880.51|11880.51|0
1629209400000|2021-08-17 14:10:00|11881.63|11881.63|11881.63|11881.63|11881.63|11881.63|11881.63|11881.63|0
1629209410000|2021-08-17 14:10:10|11882.75|11882.75|11882.75|11882.75|11882.75|11882.75|11882.75|11882.75|0
1629209420000|2021-08-17 14:10:20|11882.27|11882.27|11882.27|11882.27|11882.27|11882.27|11882.27|11882.27|0
1629209480000|2021-08-17 14:11:20|11883|11883|11883|11883|11883|11883|11883|11883|0
1629209500000|2021-08-17 14:11:40|11884.58|11884.58|11885.06|11885.06|11885.06|11885.06|11884.58|11884.58|0
1629209510000|2021-08-17 14:11:50|11884.58|11884.58|11884.58|11884.58|11884.58|11884.58|11884.58|11884.58|0
1629209520000|2021-08-17 14:12:00|11880.93|11880.93|11880.93|11880.93|11880.93|11880.93|11880.93|11880.93|0
1629209560000|2021-08-17 14:12:40|11883.17|11883.17|11883.65|11883.65|11883.65|11883.65|11883.17|11883.17|0
1629209570000|2021-08-17 14:12:50|11882.53|11882.53|11882.53|11882.53|11882.53|11882.53|11882.53|11882.53|0
1629209580000|2021-08-17 14:13:00|11885.08|11885.08|11885.08|11885.08|11885.08|11885.08|11885.08|11885.08|0
1629209620000|2021-08-17 14:13:40|11883.96|11883.96|11883.96|11883.96|11883.96|11883.96|11883.96|11883.96|0
1629209670000|2021-08-17 14:14:30|11885.55|11885.55|11886.26|11886.26|11886.26|11886.26|11885.55|11885.55|0
1629209680000|2021-08-17 14:14:40|11886.74|11886.74|11887.47|11887.47|11887.47|11887.47|11886.74|11886.74|0
1629209690000|2021-08-17 14:14:50|11886.99|11886.99|11886.99|11886.99|11886.99|11886.99|11886.99|11886.99|0
1629209720000|2021-08-17 14:15:20|11888.58|11888.58|11887.85|11887.85|11888.58|11888.58|11887.85|11887.85|0
1629209750000|2021-08-17 14:15:50|11885.3|11885.3|11885.3|11885.3|11885.3|11885.3|11885.3|11885.3|0
1629209770000|2021-08-17 14:16:10|11883.71|11883.71|11883.71|11883.71|11883.71|11883.71|11883.71|11883.71|0
1629209780000|2021-08-17 14:16:20|11884.19|11884.19|11884.19|11884.19|11884.19|11884.19|11884.19|11884.19|0
1629209820000|2021-08-17 14:17:00|11884.79|11884.79|11884.19|11884.19|11884.79|11884.79|11884.19|11884.19|0
1629209830000|2021-08-17 14:17:10|11884.79|11884.79|11884.79|11884.79|11884.79|11884.79|11884.79|11884.79|0
1629209950000|2021-08-17 14:19:10|11886.37|11886.37|11887.09|11887.09|11887.09|11887.09|11886.37|11886.37|0
1629209970000|2021-08-17 14:19:30|11888.53|11888.53|11888.05|11888.05|11888.53|11888.53|11888.05|11888.05|0
1629210010000|2021-08-17 14:20:10|11889.02|11889.02|11889.02|11889.02|11889.02|11889.02|11889.02|11889.02|0
1629210020000|2021-08-17 14:20:20|11890.14|11890.14|11890.14|11890.14|11890.14|11890.14|11890.14|11890.14|0
1629210030000|2021-08-17 14:20:30|11888.55|11888.55|11889.03|11889.03|11889.03|11889.03|11888.55|11888.55|0
1629210070000|2021-08-17 14:21:10|11887.45|11887.45|11886.97|11886.97|11887.45|11887.45|11886.97|11886.97|0
1629210090000|2021-08-17 14:21:30|11885.38|11885.38|11883.06|11883.06|11885.38|11885.38|11881|11881|0
1629210100000|2021-08-17 14:21:40|11882.35|11882.35|11882.35|11882.35|11882.35|11882.35|11882.35|11882.35|0
1629210110000|2021-08-17 14:21:50|11881.87|11881.87|11880.9|11880.9|11881.87|11881.87|11880.9|11880.9|0
1629210120000|2021-08-17 14:22:00|11879.94|11879.94|11879.94|11879.94|11879.94|11879.94|11879.45|11879.45|0
1629210130000|2021-08-17 14:22:10|11880.67|11880.67|11880.67|11880.67|11880.67|11880.67|11880.67|11880.67|0
1629210160000|2021-08-17 14:22:40|11881.15|11881.15|11883|11883|11883|11883|11881.15|11881.15|0
1629210170000|2021-08-17 14:22:50|11883.48|11883.48|11883.48|11883.48|11883.48|11883.48|11883.48|11883.48|0
1629210180000|2021-08-17 14:23:00|11886.65|11886.65|11886.65|11886.65|11886.65|11886.65|11886.65|11886.65|0
1629210210000|2021-08-17 14:23:30|11887.62|11887.62|11887.62|11887.62|11887.62|11887.62|11887.62|11887.62|0
1629210220000|2021-08-17 14:23:40|11890.79|11890.79|11891.51|11891.51|11891.51|11891.51|11890.79|11890.79|0
1629210230000|2021-08-17 14:23:50|11890.24|11890.24|11890.24|11890.24|11890.24|11890.24|11890.24|11890.24|0
1629210270000|2021-08-17 14:24:30|11889.52|11889.52|11889.52|11889.52|11889.52|11889.52|11889.52|11889.52|0
1629210300000|2021-08-17 14:25:00|11889.04|11889.04|11888.56|11888.56|11889.04|11889.04|11888.56|11888.56|0
1629210320000|2021-08-17 14:25:20|11889.29|11889.29|11888.33|11888.33|11889.29|11889.29|11888.33|11888.33|0
1629210340000|2021-08-17 14:25:40|11891.5|11891.5|11891.5|11891.5|11891.5|11891.5|11891.5|11891.5|0
1629210350000|2021-08-17 14:25:50|11891.98|11891.98|11892.46|11892.46|11892.46|11892.46|11891.98|11891.98|0
1629210360000|2021-08-17 14:26:00|11892.94|11892.94|11893.43|11893.43|11893.43|11893.43|11892.94|11892.94|0
1629210370000|2021-08-17 14:26:10|11894.55|11894.55|11894.55|11894.55|11894.55|11894.55|11894.55|11894.55|0
1629210380000|2021-08-17 14:26:20|11894.07|11894.07|11894.07|11894.07|11894.07|11894.07|11894.07|11894.07|0
1629210400000|2021-08-17 14:26:40|11895.65|11895.65|11895.65|11895.65|11895.65|11895.65|11895.65|11895.65|0
1629210410000|2021-08-17 14:26:50|11896.37|11896.37|11896.37|11896.37|11896.37|11896.37|11896.37|11896.37|0
1629210420000|2021-08-17 14:27:00|11897.49|11897.49|11897.49|11897.49|11897.49|11897.49|11897.49|11897.49|0
1629210430000|2021-08-17 14:27:10|11897.01|11897.01|11895.56|11895.56|11897.01|11897.01|11895.56|11895.56|0
1629210480000|2021-08-17 14:28:00|11898.73|11898.73|11898.09|11898.09|11899.21|11899.21|11898.09|11898.09|0
1629210490000|2021-08-17 14:28:10|11898.57|11898.57|11899.3|11899.3|11899.3|11899.3|11898.57|11898.57|0
1629210530000|2021-08-17 14:28:50|11898.82|11898.82|11898.82|11898.82|11898.82|11898.82|11898.82|11898.82|0
1629210560000|2021-08-17 14:29:20|11899.3|11899.3|11900.89|11900.89|11900.89|11900.89|11899.3|11899.3|0
1629210570000|2021-08-17 14:29:30|11900.41|11900.41|11899.93|11899.93|11900.41|11900.41|11899.93|11899.93|0
1629210600000|2021-08-17 14:30:00|11898.96|11898.96|11898.96|11898.96|11898.96|11898.96|11898.96|11898.96|0
1629210610000|2021-08-17 14:30:10|11899.44|11899.44|11899.44|11899.44|11899.44|11899.44|11899.44|11899.44|0
1629210620000|2021-08-17 14:30:20|11898.96|11898.96|11898.96|11898.96|11898.96|11898.96|11898.96|11898.96|0
1629210630000|2021-08-17 14:30:30|11899.44|11899.44|11899.44|11899.44|11899.44|11899.44|11899.44|11899.44|0
1629210650000|2021-08-17 14:30:50|11902.62|11902.62|11902.62|11902.62|11902.62|11902.62|11902.62|11902.62|0
1629210660000|2021-08-17 14:31:00|11901.89|11901.89|11900.76|11900.76|11901.89|11901.89|11900.76|11900.76|0
1629210720000|2021-08-17 14:32:00|11903.94|11903.94|11906.49|11906.49|11906.49|11906.49|11903.94|11903.94|0
1629210730000|2021-08-17 14:32:10|11907.2|11907.2|11907.2|11907.2|11907.2|11907.2|11907.2|11907.2|0
1629210770000|2021-08-17 14:32:50|11906.08|11906.08|11906.08|11906.08|11906.08|11906.08|11906.08|11906.08|0
1629210790000|2021-08-17 14:33:10|11907.67|11907.67|11907.43|11907.43|11908.4|11908.4|11907.43|11907.43|0
1629210800000|2021-08-17 14:33:20|11905.85|11905.85|11902.19|11902.19|11905.85|11905.85|11902.19|11902.19|0
1629210820000|2021-08-17 14:33:40|11901.71|11901.71|11902.19|11902.19|11902.19|11902.19|11901.71|11901.71|0
1629210850000|2021-08-17 14:34:10|11903.31|11903.31|11903.31|11903.31|11903.31|11903.31|11903.31|11903.31|0
1629210860000|2021-08-17 14:34:20|11898.56|11898.56|11898.56|11898.56|11898.56|11898.56|11898.56|11898.56|0
1629210930000|2021-08-17 14:35:30|11898.07|11898.07|11897.11|11897.11|11898.07|11898.07|11897.11|11897.11|0
1629210940000|2021-08-17 14:35:40|11895.52|11895.52|11895.52|11895.52|11895.52|11895.52|11895.52|11895.52|0
1629210950000|2021-08-17 14:35:50|11896.79|11896.79|11896.79|11896.79|11896.79|11896.79|11896.79|11896.79|0
1629210960000|2021-08-17 14:36:00|11897.27|11897.27|11897.27|11897.27|11897.27|11897.27|11897.27|11897.27|0
1629210970000|2021-08-17 14:36:10|11897.75|11897.75|11897.75|11897.75|11897.75|11897.75|11897.75|11897.75|0
1629210980000|2021-08-17 14:36:20|11898.23|11898.23|11898.23|11898.23|11898.23|11898.23|11898.23|11898.23|0
1629211000000|2021-08-17 14:36:40|11897.75|11897.75|11896.79|11896.79|11897.75|11897.75|11896.79|11896.79|0
1629211030000|2021-08-17 14:37:10|11897.27|11897.27|11898.45|11898.45|11898.45|11898.45|11897.27|11897.27|0
1629211050000|2021-08-17 14:37:30|11896.87|11896.87|11897.6|11897.6|11897.6|11897.6|11896.87|11896.87|0
1629211150000|2021-08-17 14:39:10|11897.11|11897.11|11896.15|11896.15|11897.11|11897.11|11896.15|11896.15|0
1629211200000|2021-08-17 14:40:00|11895.42|11895.42|11896.15|11896.15|11896.88|11896.88|11895.42|11895.42|0
1629211210000|2021-08-17 14:40:10|11896.63|11896.63|11896.63|11896.63|11896.63|11896.63|11896.63|11896.63|0
1629211230000|2021-08-17 14:40:30|11897.11|11897.11|11897.6|11897.6|11897.6|11897.6|11896.63|11896.63|0
1629211250000|2021-08-17 14:40:50|11896.01|11896.01|11896.01|11896.01|11896.01|11896.01|11896.01|11896.01|0
1629211270000|2021-08-17 14:41:10|11896.98|11896.98|11896.98|11896.98|11896.98|11896.98|11896.98|11896.98|0
1629211290000|2021-08-17 14:41:30|11897.46|11897.46|11897.46|11897.46|11897.46|11897.46|11897.46|11897.46|0
1629211310000|2021-08-17 14:41:50|11899.04|11899.04|11899.04|11899.04|11899.04|11899.04|11899.04|11899.04|0
1629211330000|2021-08-17 14:42:10|11900.01|11900.01|11900.01|11900.01|11900.01|11900.01|11900.01|11900.01|0
1629211350000|2021-08-17 14:42:30|11900.49|11900.49|11900.97|11900.97|11900.97|11900.97|11900.49|11900.49|0
1629211370000|2021-08-17 14:42:50|11901.45|11901.45|11901.45|11901.45|11901.45|11901.45|11901.45|11901.45|0
1629211380000|2021-08-17 14:43:00|11900.97|11900.97|11900.49|11900.49|11900.97|11900.97|11900.49|11900.49|0
1629211390000|2021-08-17 14:43:10|11902.08|11902.08|11902.08|11902.08|11902.08|11902.08|11902.08|11902.08|0
1629211430000|2021-08-17 14:43:50|11900.63|11900.63|11899.66|11899.66|11900.63|11900.63|11899.66|11899.66|0
1629211440000|2021-08-17 14:44:00|11900.15|11900.15|11902.08|11902.08|11902.08|11902.08|11900.15|11900.15|0
1629211500000|2021-08-17 14:45:00|11902.79|11902.79|11902.79|11902.79|11902.79|11902.79|11902.79|11902.79|0
1629211510000|2021-08-17 14:45:10|11902.31|11902.31|11902.31|11902.31|11902.31|11902.31|11902.31|11902.31|0
1629211570000|2021-08-17 14:46:10|11902.79|11902.79|11905.96|11905.96|11905.96|11905.96|11902.79|11902.79|0
1629211580000|2021-08-17 14:46:20|11906.45|11906.45|11906.45|11906.45|11906.45|11906.45|11906.45|11906.45|0
1629211620000|2021-08-17 14:47:00|11907.08|11907.08|11908.04|11908.04|11908.04|11908.04|11907.08|11907.08|0
1629211640000|2021-08-17 14:47:20|11907.56|11907.56|11907.56|11907.56|11907.56|11907.56|11907.56|11907.56|0
1629211670000|2021-08-17 14:47:50|11908.67|11908.67|11908.67|11908.67|11908.67|11908.67|11908.67|11908.67|0
1629211680000|2021-08-17 14:48:00|11909.15|11909.15|11909.64|11909.64|11909.64|11909.64|11909.15|11909.15|0
1629211720000|2021-08-17 14:48:40|11908.51|11908.51|11908.51|11908.51|11908.51|11908.51|11908.51|11908.51|0
1629211730000|2021-08-17 14:48:50|11909.64|11909.64|11909.64|11909.64|11909.64|11909.64|11909.64|11909.64|0
1629211740000|2021-08-17 14:49:00|11908.05|11908.05|11908.05|11908.05|11908.05|11908.05|11908.05|11908.05|0
1629211750000|2021-08-17 14:49:10|11909.64|11909.64|11909.15|11909.15|11909.64|11909.64|11909.15|11909.15|0
1629211790000|2021-08-17 14:49:50|11909.64|11909.64|11911.22|11911.22|11911.22|11911.22|11909.64|11909.64|0
1629211800000|2021-08-17 14:50:00|11911.7|11911.7|11911.7|11911.7|11911.7|11911.7|11911.7|11911.7|0
1629211810000|2021-08-17 14:50:10|11912.43|11912.43|11912.43|11912.43|11912.43|11912.43|11912.43|11912.43|0
1629211850000|2021-08-17 14:50:50|11914.02|11914.02|11914.02|11914.02|11914.02|11914.02|11914.02|11914.02|0
1629211870000|2021-08-17 14:51:10|11914.5|11914.5|11914.5|11914.5|11914.5|11914.5|11914.5|11914.5|0
1629211880000|2021-08-17 14:51:20|11917.67|11917.67|11917.67|11917.67|11917.67|11917.67|11917.67|11917.67|0
1629211890000|2021-08-17 14:51:30|11918.16|11918.16|11918.89|11918.89|11918.89|11918.89|11918.16|11918.16|0
1629211910000|2021-08-17 14:51:50|11920.01|11920.01|11921.13|11921.13|11921.13|11921.13|11920.01|11920.01|0
1629211930000|2021-08-17 14:52:10|11921.61|11921.61|11922.34|11922.34|11922.34|11922.34|11921.61|11921.61|0
1629211940000|2021-08-17 14:52:20|11922.82|11922.82|11922.82|11922.82|11922.82|11922.82|11922.82|11922.82|0
1629211960000|2021-08-17 14:52:40|11923.3|11923.3|11924.03|11924.03|11924.03|11924.03|11923.3|11923.3|0
1629212010000|2021-08-17 14:53:30|11921.34|11921.34|11921.34|11921.34|11921.34|11921.34|11920.86|11920.86|0
1629212020000|2021-08-17 14:53:40|11921.83|11921.83|11922.31|11922.31|11922.31|11922.31|11921.83|11921.83|0
1629212040000|2021-08-17 14:54:00|11922.79|11922.79|11922.06|11922.06|11922.79|11922.79|11922.06|11922.06|0
1629212120000|2021-08-17 14:55:20|11921.33|11921.33|11922.06|11922.06|11922.06|11922.06|11921.33|11921.33|0
1629212130000|2021-08-17 14:55:30|11923.03|11923.03|11923.51|11923.51|11924.47|11924.47|11923.03|11923.03|0
1629212140000|2021-08-17 14:55:40|11923.99|11923.99|11923.03|11923.03|11923.99|11923.99|11923.03|11923.03|0
1629212150000|2021-08-17 14:55:50|11922.3|11922.3|11922.3|11922.3|11922.3|11922.3|11922.3|11922.3|0
1629212170000|2021-08-17 14:56:10|11921.57|11921.57|11921.57|11921.57|11921.57|11921.57|11921.57|11921.57|0
1629212180000|2021-08-17 14:56:20|11920.11|11920.11|11920.11|11920.11|11920.11|11920.11|11920.11|11920.11|0
1629212230000|2021-08-17 14:57:10|11920.59|11920.59|11920.59|11920.59|11920.59|11920.59|11920.59|11920.59|0
1629212250000|2021-08-17 14:57:30|11919.63|11919.63|11918.55|11918.55|11919.63|11919.63|11918.55|11918.55|0
1629212330000|2021-08-17 14:58:50|11919.28|11919.28|11919.28|11919.28|11919.28|11919.28|11919.28|11919.28|0
1629212360000|2021-08-17 14:59:20|11918.8|11918.8|11917.83|11917.83|11918.8|11918.8|11917.35|11917.35|0
1629212370000|2021-08-17 14:59:30|11918.32|11918.32|11918.32|11918.32|11918.32|11918.32|11918.32|11918.32|0
1629212430000|2021-08-17 15:00:30|11918.8|11918.8|11918.8|11918.8|11918.8|11918.8|11918.8|11918.8|0
1629212480000|2021-08-17 15:01:20|11917.68|11917.68|11916.95|11916.95|11917.68|11917.68|11916.95|11916.95|0
1629212490000|2021-08-17 15:01:30|11915.83|11915.83|11914.24|11914.24|11915.83|11915.83|11914.24|11914.24|0
1629212500000|2021-08-17 15:01:40|11913.28|11913.28|11913.28|11913.28|11913.28|11913.28|11913.28|11913.28|0
1629212530000|2021-08-17 15:02:10|11913.76|11913.76|11913.76|11913.76|11913.76|11913.76|11913.76|11913.76|0
1629212550000|2021-08-17 15:02:30|11913.17|11913.17|11913.17|11913.17|11913.17|11913.17|11913.17|11913.17|0
1629212570000|2021-08-17 15:02:50|11912.69|11912.69|11915.18|11915.18|11915.18|11915.18|11912.69|11912.69|0
1629212620000|2021-08-17 15:03:40|11914.69|11914.69|11913.57|11913.57|11914.69|11914.69|11913.57|11913.57|0
1629212700000|2021-08-17 15:05:00|11911.99|11911.99|11911.99|11911.99|11911.99|11911.99|11911.99|11911.99|0
1629212710000|2021-08-17 15:05:10|11911.35|11911.35|11911.35|11911.35|11911.35|11911.35|11911.35|11911.35|0
1629212720000|2021-08-17 15:05:20|11910.39|11910.39|11909.42|11909.42|11910.39|11910.39|11909.42|11909.42|0
1629212730000|2021-08-17 15:05:30|11908.31|11908.31|11907.6|11907.6|11908.31|11908.31|11907.6|11907.6|0
1629212780000|2021-08-17 15:06:20|11906.63|11906.63|11906.15|11906.15|11906.63|11906.63|11906.15|11906.15|0
1629212800000|2021-08-17 15:06:40|11905.44|11905.44|11905.44|11905.44|11905.44|11905.44|11905.44|11905.44|0
1629212830000|2021-08-17 15:07:10|11906.15|11906.15|11904.56|11904.56|11906.15|11906.15|11904.56|11904.56|0
1629212840000|2021-08-17 15:07:20|11903.84|11903.84|11903.12|11903.12|11903.84|11903.84|11903.12|11903.12|0
1629212860000|2021-08-17 15:07:40|11904.24|11904.24|11905.83|11905.83|11905.83|11905.83|11903.12|11903.12|0
1629212890000|2021-08-17 15:08:10|11906.31|11906.31|11906.31|11906.31|11906.31|11906.31|11906.31|11906.31|0
1629212900000|2021-08-17 15:08:20|11907.02|11907.02|11906.54|11906.54|11907.02|11907.02|11906.54|11906.54|0
1629212910000|2021-08-17 15:08:30|11905.83|11905.83|11905.83|11905.83|11905.83|11905.83|11905.83|11905.83|0
1629212920000|2021-08-17 15:08:40|11905.1|11905.1|11905.1|11905.1|11905.1|11905.1|11905.1|11905.1|0
1629212930000|2021-08-17 15:08:50|11906.22|11906.22|11907.34|11907.34|11907.34|11907.34|11906.22|11906.22|0
1629212940000|2021-08-17 15:09:00|11906.75|11906.75|11906.75|11906.75|11906.75|11906.75|11906.75|11906.75|0
1629212990000|2021-08-17 15:09:50|11906.27|11906.27|11905.78|11905.78|11906.27|11906.27|11905.78|11905.78|0
1629213000000|2021-08-17 15:10:00|11906.51|11906.51|11907|11907|11907|11907|11906.51|11906.51|0
1629213020000|2021-08-17 15:10:20|11907.73|11907.73|11907.97|11907.97|11908.45|11908.45|11907.73|11907.73|0
1629213030000|2021-08-17 15:10:30|11908.69|11908.69|11908.69|11908.69|11908.69|11908.69|11908.69|11908.69|0
1629213040000|2021-08-17 15:10:40|11909.42|11909.42|11909.42|11909.42|11909.42|11909.42|11909.42|11909.42|0
1629213050000|2021-08-17 15:10:50|11909.9|11909.9|11909.9|11909.9|11909.9|11909.9|11909.9|11909.9|0
1629213080000|2021-08-17 15:11:20|11910.49|11910.49|11910.49|11910.49|11910.49|11910.49|11910.49|11910.49|0
1629213090000|2021-08-17 15:11:30|11910.01|11910.01|11910.74|11910.74|11910.74|11910.74|11910.01|11910.01|0
1629213120000|2021-08-17 15:12:00|11910.02|11910.02|11910.51|11910.51|11910.51|11910.51|11910.02|11910.02|0
1629213130000|2021-08-17 15:12:10|11911.22|11911.22|11910.51|11910.51|11911.22|11911.22|11910.51|11910.51|0
1629213170000|2021-08-17 15:12:50|11912.09|11912.09|11913.06|11913.06|11913.06|11913.06|11912.09|11912.09|0
1629213180000|2021-08-17 15:13:00|11912.46|11912.46|11912.46|11912.46|11912.46|11912.46|11912.46|11912.46|0
1629213230000|2021-08-17 15:13:50|11913.18|11913.18|11913.18|11913.18|11913.18|11913.18|11913.18|11913.18|0
1629213240000|2021-08-17 15:14:00|11912.46|11912.46|11912.46|11912.46|11912.46|11912.46|11912.46|11912.46|0
1629213250000|2021-08-17 15:14:10|11913.43|11913.43|11913.43|11913.43|11913.43|11913.43|11913.43|11913.43|0
1629213270000|2021-08-17 15:14:30|11913.91|11913.91|11913.2|11913.2|11913.91|11913.91|11913.2|11913.2|0
1629213300000|2021-08-17 15:15:00|11912.71|11912.71|11912.23|11912.23|11912.71|11912.71|11912.23|11912.23|0
1629213310000|2021-08-17 15:15:10|11913.82|11913.82|11913.82|11913.82|11913.82|11913.82|11913.82|11913.82|0
1629213320000|2021-08-17 15:15:20|11914.94|11914.94|11916.05|11916.05|11916.05|11916.05|11914.94|11914.94|0
1629213330000|2021-08-17 15:15:30|11915.57|11915.57|11915.57|11915.57|11915.57|11915.57|11915.57|11915.57|0
1629213350000|2021-08-17 15:15:50|11915.09|11915.09|11915.09|11915.09|11915.09|11915.09|11915.09|11915.09|0
1629213360000|2021-08-17 15:16:00|11913.96|11913.96|11909.82|11909.82|11913.96|11913.96|11909.82|11909.82|0
1629213370000|2021-08-17 15:16:10|11909.22|11909.22|11909.22|11909.22|11909.22|11909.22|11909.22|11909.22|0
1629213390000|2021-08-17 15:16:30|11909.71|11909.71|11909.22|11909.22|11909.71|11909.71|11909.22|11909.22|0
1629213410000|2021-08-17 15:16:50|11909.71|11909.71|11909.71|11909.71|11909.71|11909.71|11909.71|11909.71|0
1629213420000|2021-08-17 15:17:00|11910.44|11910.44|11910.44|11910.44|11910.44|11910.44|11910.44|11910.44|0
1629213430000|2021-08-17 15:17:10|11911.15|11911.15|11911.15|11911.15|11911.15|11911.15|11911.15|11911.15|0
1629213440000|2021-08-17 15:17:20|11910.56|11910.56|11910.56|11910.56|11910.56|11910.56|11910.56|11910.56|0
1629213450000|2021-08-17 15:17:30|11911.15|11911.15|11910.03|11910.03|11911.15|11911.15|11910.03|11910.03|0
1629213460000|2021-08-17 15:17:40|11909.3|11909.3|11908.58|11908.58|11909.3|11909.3|11908.58|11908.58|0
1629213470000|2021-08-17 15:17:50|11908.1|11908.1|11908.1|11908.1|11908.1|11908.1|11908.1|11908.1|0
1629213530000|2021-08-17 15:18:50|11909.69|11909.69|11908.97|11908.97|11909.69|11909.69|11908.26|11908.26|0
1629213550000|2021-08-17 15:19:10|11909.69|11909.69|11909.69|11909.69|11909.69|11909.69|11909.69|11909.69|0
1629213560000|2021-08-17 15:19:20|11910.17|11910.17|11910.17|11910.17|11910.17|11910.17|11910.17|11910.17|0
1629213590000|2021-08-17 15:19:50|11910.9|11910.9|11910.9|11910.9|11910.9|11910.9|11910.9|11910.9|0
1629213600000|2021-08-17 15:20:00|11911.63|11911.63|11911.63|11911.63|11911.63|11911.63|11911.63|11911.63|0
1629213630000|2021-08-17 15:20:30|11912.11|11912.11|11911.63|11911.63|11912.11|11912.11|11911.63|11911.63|0
1629213660000|2021-08-17 15:21:00|11911.15|11911.15|11909.47|11909.47|11911.15|11911.15|11909.47|11909.47|0
1629213670000|2021-08-17 15:21:10|11908.74|11908.74|11908.74|11908.74|11908.74|11908.74|11908.74|11908.74|0
1629213700000|2021-08-17 15:21:40|11907.62|11907.62|11907.62|11907.62|11907.62|11907.62|11907.62|11907.62|0
1629213710000|2021-08-17 15:21:50|11906.51|11906.51|11906.75|11906.75|11907.24|11907.24|11906.51|11906.51|0
1629213720000|2021-08-17 15:22:00|11907.24|11907.24|11907.24|11907.24|11907.24|11907.24|11907.24|11907.24|0
1629213740000|2021-08-17 15:22:20|11908.36|11908.36|11907.24|11907.24|11908.36|11908.36|11907.24|11907.24|0
1629213750000|2021-08-17 15:22:30|11905.8|11905.8|11905.8|11905.8|11905.8|11905.8|11905.8|11905.8|0
1629213760000|2021-08-17 15:22:40|11906.29|11906.29|11906.29|11906.29|11906.29|11906.29|11906.29|11906.29|0
1629213830000|2021-08-17 15:23:50|11906.77|11906.77|11907.25|11907.25|11907.73|11907.73|11906.77|11906.77|0
1629213870000|2021-08-17 15:24:30|11906.52|11906.52|11905.06|11905.06|11906.52|11906.52|11905.06|11905.06|0
1629213880000|2021-08-17 15:24:40|11906.52|11906.52|11906.52|11906.52|11906.52|11906.52|11906.52|11906.52|0
1629213890000|2021-08-17 15:24:50|11906.04|11906.04|11905.56|11905.56|11906.04|11906.04|11905.56|11905.56|0
1629213900000|2021-08-17 15:25:00|11904.84|11904.84|11904.84|11904.84|11904.84|11904.84|11904.84|11904.84|0
1629213920000|2021-08-17 15:25:20|11903.26|11903.26|11902.77|11902.77|11903.26|11903.26|11902.77|11902.77|0
1629213980000|2021-08-17 15:26:20|11902.04|11902.04|11902.04|11902.04|11902.04|11902.04|11902.04|11902.04|0
1629213990000|2021-08-17 15:26:30|11900.92|11900.92|11899.07|11899.07|11900.92|11900.92|11899.07|11899.07|0
1629214010000|2021-08-17 15:26:50|11900.66|11900.66|11900.66|11900.66|11900.66|11900.66|11900.66|11900.66|0
1629214020000|2021-08-17 15:27:00|11899.07|11899.07|11899.18|11899.18|11899.18|11899.18|11898.59|11898.59|0
1629214070000|2021-08-17 15:27:50|11899.9|11899.9|11899.9|11899.9|11899.9|11899.9|11899.9|11899.9|0
1629214080000|2021-08-17 15:28:00|11899.41|11899.41|11899.41|11899.41|11899.41|11899.41|11899.41|11899.41|0
1629214090000|2021-08-17 15:28:10|11898.93|11898.93|11898.93|11898.93|11898.93|11898.93|11898.93|11898.93|0
1629214100000|2021-08-17 15:28:20|11899.56|11899.56|11898.93|11898.93|11899.56|11899.56|11898.93|11898.93|0
1629214110000|2021-08-17 15:28:30|11897.35|11897.35|11897.35|11897.35|11897.35|11897.35|11897.35|11897.35|0
1629214120000|2021-08-17 15:28:40|11896.86|11896.86|11893.61|11893.61|11896.86|11896.86|11893.61|11893.61|0
1629214130000|2021-08-17 15:28:50|11894.73|11894.73|11894.34|11894.34|11894.73|11894.73|11893.61|11893.61|0
1629214140000|2021-08-17 15:29:00|11893.21|11893.21|11892.61|11892.61|11893.21|11893.21|11891.5|11891.5|0
1629214150000|2021-08-17 15:29:10|11891.88|11891.88|11891.88|11891.88|11891.88|11891.88|11891.88|11891.88|0
1629214170000|2021-08-17 15:29:30|11892.6|11892.6|11894.18|11894.18|11894.18|11894.18|11892.6|11892.6|0
1629214180000|2021-08-17 15:29:40|11893.46|11893.46|11894.78|11894.78|11894.78|11894.78|11893.46|11893.46|0
1629214190000|2021-08-17 15:29:50|11894.29|11894.29|11894.48|11894.48|11895.04|11895.04|11890.95|11890.95|0
1629270900000|2021-08-18 07:15:00|11953.07|11953.07|11953.07|11953.07|11953.07|11953.07|11953.07|11953.07|0
1629270910000|2021-08-18 07:15:10|11952.59|11952.59|11954.52|11954.52|11954.52|11954.52|11952.59|11952.59|0
1629270920000|2021-08-18 07:15:20|11955|11955|11953.55|11953.55|11955|11955|11953.55|11953.55|0
1629270930000|2021-08-18 07:15:30|11954.04|11954.04|11954.04|11954.04|11954.04|11954.04|11954.04|11954.04|0
1629270940000|2021-08-18 07:15:40|11954.52|11954.52|11951.66|11951.66|11954.52|11954.52|11951.66|11951.66|0
1629270950000|2021-08-18 07:15:50|11952.39|11952.39|11953.83|11953.83|11953.83|11953.83|11952.39|11952.39|0
1629270960000|2021-08-18 07:16:00|11953.35|11953.35|11953.35|11953.35|11953.35|11953.35|11953.35|11953.35|0
1629271020000|2021-08-18 07:17:00|11954.31|11954.31|11954.31|11954.31|11954.31|11954.31|11954.31|11954.31|0
1629271030000|2021-08-18 07:17:10|11955.44|11955.44|11956.56|11956.56|11956.56|11956.56|11955.44|11955.44|0
1629271040000|2021-08-18 07:17:20|11955.11|11955.11|11955.11|11955.11|11955.11|11955.11|11955.11|11955.11|0
1629271060000|2021-08-18 07:17:40|11955.59|11955.59|11955.59|11955.59|11955.59|11955.59|11955.59|11955.59|0
1629271070000|2021-08-18 07:17:50|11956.71|11956.71|11956.71|11956.71|11956.71|11956.71|11956.71|11956.71|0
1629271080000|2021-08-18 07:18:00|11956.23|11956.23|11956.23|11956.23|11956.23|11956.23|11956.23|11956.23|0
1629271130000|2021-08-18 07:18:50|11957.2|11957.2|11957.2|11957.2|11957.2|11957.2|11957.2|11957.2|0
1629271140000|2021-08-18 07:19:00|11958.38|11958.38|11964.75|11964.75|11964.75|11964.75|11958.38|11958.38|0
1629271160000|2021-08-18 07:19:20|11964.27|11964.27|11964.27|11964.27|11964.27|11964.27|11964.27|11964.27|0
1629271170000|2021-08-18 07:19:30|11962.83|11962.83|11960.64|11960.64|11962.83|11962.83|11960.64|11960.64|0
1629271230000|2021-08-18 07:20:30|11962.08|11962.08|11962.08|11962.08|11962.08|11962.08|11962.08|11962.08|0
1629271260000|2021-08-18 07:21:00|11963.27|11963.27|11973.74|11973.74|11973.74|11973.74|11963.27|11963.27|0
1629271280000|2021-08-18 07:21:20|11974.86|11974.86|11974.86|11974.86|11974.86|11974.86|11974.86|11974.86|0
1629271290000|2021-08-18 07:21:30|11975.34|11975.34|11974.38|11974.38|11975.34|11975.34|11974.38|11974.38|0
1629271300000|2021-08-18 07:21:40|11973.65|11973.65|11973.65|11973.65|11973.65|11973.65|11973.65|11973.65|0
1629271310000|2021-08-18 07:21:50|11975.09|11975.09|11975.09|11975.09|11975.09|11975.09|11975.09|11975.09|0
1629271320000|2021-08-18 07:22:00|11975.68|11975.68|11975.68|11975.68|11975.68|11975.68|11975.68|11975.68|0
1629271430000|2021-08-18 07:23:50|11976.8|11976.8|11976.8|11976.8|11976.8|11976.8|11976.8|11976.8|0
1629271450000|2021-08-18 07:24:10|11976.09|11976.09|11976.09|11976.09|11976.09|11976.09|11976.09|11976.09|0
1629271460000|2021-08-18 07:24:20|11977.54|11977.54|11977.54|11977.54|11977.54|11977.54|11977.54|11977.54|0
1629271490000|2021-08-18 07:24:50|11977.05|11977.05|11976.57|11976.57|11977.05|11977.05|11976.57|11976.57|0
1629271510000|2021-08-18 07:25:10|11975.98|11975.98|11975.98|11975.98|11975.98|11975.98|11975.98|11975.98|0
1629271520000|2021-08-18 07:25:20|11976.7|11976.7|11976.7|11976.7|11976.7|11976.7|11976.7|11976.7|0
1629271540000|2021-08-18 07:25:40|11976.21|11976.21|11976.21|11976.21|11976.21|11976.21|11976.21|11976.21|0
1629271560000|2021-08-18 07:26:00|11979.39|11979.39|11979.39|11979.39|11979.39|11979.39|11979.39|11979.39|0
1629271600000|2021-08-18 07:26:40|11977.8|11977.8|11977.8|11977.8|11977.8|11977.8|11977.8|11977.8|0
1629271650000|2021-08-18 07:27:30|11975.27|11975.27|11975.27|11975.27|11975.27|11975.27|11975.27|11975.27|0
1629271660000|2021-08-18 07:27:40|11974.55|11974.55|11974.55|11974.55|11974.55|11974.55|11974.55|11974.55|0
1629271670000|2021-08-18 07:27:50|11975.28|11975.28|11975.28|11975.28|11975.28|11975.28|11975.28|11975.28|0
1629271680000|2021-08-18 07:28:00|11973.82|11973.82|11973.82|11973.82|11973.82|11973.82|11973.09|11973.09|0
1629271690000|2021-08-18 07:28:10|11974.31|11974.31|11974.31|11974.31|11974.31|11974.31|11974.31|11974.31|0
1629271700000|2021-08-18 07:28:20|11975.43|11975.43|11977.66|11977.66|11977.66|11977.66|11975.43|11975.43|0
1629271710000|2021-08-18 07:28:30|11980.02|11980.02|11979.43|11979.43|11980.02|11980.02|11979.43|11979.43|0
1629271720000|2021-08-18 07:28:40|11980.4|11980.4|11981.98|11981.98|11981.98|11981.98|11980.4|11980.4|0
1629271730000|2021-08-18 07:28:50|11982.71|11982.71|11982.71|11982.71|11982.71|11982.71|11982.71|11982.71|0
1629271740000|2021-08-18 07:29:00|11983.43|11983.43|11982.84|11982.84|11983.43|11983.43|11982.84|11982.84|0
1629271780000|2021-08-18 07:29:40|11983.56|11983.56|11983.56|11983.56|11983.56|11983.56|11983.56|11983.56|0
1629271790000|2021-08-18 07:29:50|11985.15|11985.15|11989.53|11989.53|11989.53|11989.53|11985.15|11985.15|0
1629271810000|2021-08-18 07:30:10|11988.81|11988.81|11987.84|11987.84|11988.81|11988.81|11987.84|11987.84|0
1629271850000|2021-08-18 07:30:50|11986.25|11986.25|11986.25|11986.25|11986.25|11986.25|11986.25|11986.25|0
1629271860000|2021-08-18 07:31:00|11984.67|11984.67|11984.67|11984.67|11984.67|11984.67|11984.67|11984.67|0
1629271880000|2021-08-18 07:31:20|11981.5|11981.5|11977.83|11977.83|11981.5|11981.5|11977.83|11977.83|0
1629271890000|2021-08-18 07:31:30|11976.86|11976.86|11976.86|11976.86|11976.86|11976.86|11976.86|11976.86|0
1629271900000|2021-08-18 07:31:40|11976.13|11976.13|11975.4|11975.4|11976.13|11976.13|11975.4|11975.4|0
1629271950000|2021-08-18 07:32:30|11973.82|11973.82|11973.82|11973.82|11973.82|11973.82|11973.82|11973.82|0
1629271960000|2021-08-18 07:32:40|11975.4|11975.4|11976.37|11976.37|11976.37|11976.37|11975.4|11975.4|0
1629271990000|2021-08-18 07:33:10|11975.4|11975.4|11974.44|11974.44|11975.4|11975.4|11974.44|11974.44|0
1629272000000|2021-08-18 07:33:20|11973.47|11973.47|11973.47|11973.47|11973.47|11973.47|11973.47|11973.47|0
1629272030000|2021-08-18 07:33:50|11975.06|11975.06|11974.33|11974.33|11975.06|11975.06|11974.33|11974.33|0
1629272090000|2021-08-18 07:34:50|11974.81|11974.81|11974.33|11974.33|11974.81|11974.81|11974.33|11974.33|0
1629272170000|2021-08-18 07:36:10|11974.81|11974.81|11974.81|11974.81|11974.81|11974.81|11974.81|11974.81|0
1629272190000|2021-08-18 07:36:30|11974.33|11974.33|11974.33|11974.33|11974.33|11974.33|11974.33|11974.33|0
1629272200000|2021-08-18 07:36:40|11975.45|11975.45|11975.93|11975.93|11975.93|11975.93|11975.45|11975.45|0
1629272210000|2021-08-18 07:36:50|11976.57|11976.57|11976.57|11976.57|11976.57|11976.57|11976.57|11976.57|0
1629272230000|2021-08-18 07:37:10|11976.08|11976.08|11976.08|11976.08|11976.08|11976.08|11976.08|11976.08|0
1629272270000|2021-08-18 07:37:50|11975.6|11975.6|11975.6|11975.6|11975.6|11975.6|11975.6|11975.6|0
1629272280000|2021-08-18 07:38:00|11974.14|11974.14|11974.14|11974.14|11974.14|11974.14|11974.14|11974.14|0
1629272290000|2021-08-18 07:38:10|11969.38|11969.38|11971.1|11971.1|11971.1|11971.1|11969.38|11969.38|0
1629272300000|2021-08-18 07:38:20|11969.98|11969.98|11969.98|11969.98|11969.98|11969.98|11969.98|11969.98|0
1629272310000|2021-08-18 07:38:30|11970.7|11970.7|11971.43|11971.43|11971.43|11971.43|11970.7|11970.7|0
1629272340000|2021-08-18 07:39:00|11970.47|11970.47|11969.69|11969.69|11970.47|11970.47|11969.2|11969.2|0
1629272350000|2021-08-18 07:39:10|11969.2|11969.2|11969.2|11969.2|11969.2|11969.2|11969.2|11969.2|0
1629272360000|2021-08-18 07:39:20|11970.17|11970.17|11970.17|11970.17|11970.17|11970.17|11970.17|11970.17|0
1629272390000|2021-08-18 07:39:50|11969.2|11969.2|11969.2|11969.2|11969.2|11969.2|11969.2|11969.2|0
1629272400000|2021-08-18 07:40:00|11967.62|11967.62|11966.03|11966.03|11967.62|11967.62|11966.03|11966.03|0
1629272430000|2021-08-18 07:40:30|11965.07|11965.07|11965.07|11965.07|11965.07|11965.07|11965.07|11965.07|0
1629272440000|2021-08-18 07:40:40|11965.55|11965.55|11965.55|11965.55|11965.55|11965.55|11965.55|11965.55|0
1629272490000|2021-08-18 07:41:30|11965.07|11965.07|11965.07|11965.07|11965.07|11965.07|11965.07|11965.07|0
1629272510000|2021-08-18 07:41:50|11963.48|11963.48|11963.48|11963.48|11963.48|11963.48|11963.48|11963.48|0
1629272540000|2021-08-18 07:42:20|11963.96|11963.96|11963.96|11963.96|11963.96|11963.96|11963.96|11963.96|0
1629272550000|2021-08-18 07:42:30|11965.55|11965.55|11966.28|11966.28|11966.28|11966.28|11965.55|11965.55|0
1629272590000|2021-08-18 07:43:10|11965.8|11965.8|11963.09|11963.09|11965.8|11965.8|11963.09|11963.09|0
1629272610000|2021-08-18 07:43:30|11964.06|11964.06|11964.06|11964.06|11964.06|11964.06|11964.06|11964.06|0
1629272650000|2021-08-18 07:44:10|11962.47|11962.47|11962.47|11962.47|11962.47|11962.47|11962.47|11962.47|0
1629272670000|2021-08-18 07:44:30|11960.89|11960.89|11960.89|11960.89|11960.89|11960.89|11960.89|11960.89|0
1629272690000|2021-08-18 07:44:50|11960.4|11960.4|11961.86|11961.86|11961.86|11961.86|11960.4|11960.4|0
1629272700000|2021-08-18 07:45:00|11961.27|11961.27|11961.27|11961.27|11961.27|11961.27|11961.27|11961.27|0
1629272710000|2021-08-18 07:45:10|11961.75|11961.75|11962.24|11962.24|11962.24|11962.24|11961.75|11961.75|0
1629272720000|2021-08-18 07:45:20|11963.36|11963.36|11962.89|11962.89|11964.48|11964.48|11962.89|11962.89|0
1629272790000|2021-08-18 07:46:30|11963.37|11963.37|11963.37|11963.37|11963.37|11963.37|11963.37|11963.37|0
1629272800000|2021-08-18 07:46:40|11964.1|11964.1|11964.1|11964.1|11964.1|11964.1|11964.1|11964.1|0
1629272810000|2021-08-18 07:46:50|11964.59|11964.59|11965.07|11965.07|11965.07|11965.07|11964.59|11964.59|0
1629272820000|2021-08-18 07:47:00|11964.34|11964.34|11963.37|11963.37|11964.34|11964.34|11963.37|11963.37|0
1629272840000|2021-08-18 07:47:20|11961.79|11961.79|11961.79|11961.79|11961.79|11961.79|11961.79|11961.79|0
1629272890000|2021-08-18 07:48:10|11960.2|11960.2|11960.2|11960.2|11960.2|11960.2|11960.2|11960.2|0
1629272930000|2021-08-18 07:48:50|11960.68|11960.68|11960.68|11960.68|11960.68|11960.68|11960.68|11960.68|0
1629272980000|2021-08-18 07:49:40|11960.2|11960.2|11959.72|11959.72|11960.2|11960.2|11959.72|11959.72|0
1629272990000|2021-08-18 07:49:50|11958.76|11958.76|11958.76|11958.76|11958.76|11958.76|11958.76|11958.76|0
1629273020000|2021-08-18 07:50:20|11958.03|11958.03|11958.03|11958.03|11958.03|11958.03|11958.03|11958.03|0
1629273030000|2021-08-18 07:50:30|11956.81|11956.81|11957.94|11957.94|11957.94|11957.94|11956.81|11956.81|0
1629273050000|2021-08-18 07:50:50|11957.21|11957.21|11957.21|11957.21|11957.21|11957.21|11957.21|11957.21|0
1629273060000|2021-08-18 07:51:00|11958.79|11958.79|11960.86|11960.86|11960.86|11960.86|11958.79|11958.79|0
1629273070000|2021-08-18 07:51:10|11961.97|11961.97|11961.97|11961.97|11961.97|11961.97|11961.97|11961.97|0
1629273100000|2021-08-18 07:51:40|11963.09|11963.09|11961.49|11961.49|11963.09|11963.09|11961.49|11961.49|0
1629273130000|2021-08-18 07:52:10|11960.37|11960.37|11961.33|11961.33|11961.33|11961.33|11960.37|11960.37|0
1629273140000|2021-08-18 07:52:20|11962.3|11962.3|11962.3|11962.3|11962.3|11962.3|11962.3|11962.3|0
1629273160000|2021-08-18 07:52:40|11965.63|11965.63|11965.63|11965.63|11965.63|11965.63|11965.63|11965.63|0
1629273190000|2021-08-18 07:53:10|11967.22|11967.22|11972.13|11972.13|11972.61|11972.61|11967.22|11967.22|0
1629273200000|2021-08-18 07:53:20|11973.71|11973.71|11973.71|11973.71|11973.71|11973.71|11973.71|11973.71|0
1629273230000|2021-08-18 07:53:50|11971.49|11971.49|11971.49|11971.49|11971.49|11971.49|11971.49|11971.49|0
1629273240000|2021-08-18 07:54:00|11969.9|11969.9|11969.9|11969.9|11969.9|11969.9|11969.9|11969.9|0
1629273270000|2021-08-18 07:54:30|11968.32|11968.32|11968.32|11968.32|11968.32|11968.32|11968.32|11968.32|0
1629273290000|2021-08-18 07:54:50|11967.59|11967.59|11967.1|11967.1|11967.59|11967.59|11967.1|11967.1|0
1629273310000|2021-08-18 07:55:10|11968.07|11968.07|11968.55|11968.55|11968.55|11968.55|11968.07|11968.07|0
1629273320000|2021-08-18 07:55:20|11973.31|11973.31|11973.31|11973.31|11973.31|11973.31|11973.31|11973.31|0
1629273350000|2021-08-18 07:55:50|11974.43|11974.43|11974.43|11974.43|11974.43|11974.43|11974.43|11974.43|0
1629273360000|2021-08-18 07:56:00|11972.84|11972.84|11972.84|11972.84|11972.84|11972.84|11972.84|11972.84|0
1629273380000|2021-08-18 07:56:20|11973.81|11973.81|11973.81|11973.81|11973.81|11973.81|11973.81|11973.81|0
1629273390000|2021-08-18 07:56:30|11973.33|11973.33|11973.33|11973.33|11973.33|11973.33|11973.33|11973.33|0
1629273400000|2021-08-18 07:56:40|11974.91|11974.91|11976.5|11976.5|11976.5|11976.5|11974.91|11974.91|0
1629273420000|2021-08-18 07:57:00|11976.98|11976.98|11976.98|11976.98|11976.98|11976.98|11976.98|11976.98|0
1629273440000|2021-08-18 07:57:20|11979.2|11979.2|11979.2|11979.2|11979.2|11979.2|11979.2|11979.2|0
1629273460000|2021-08-18 07:57:40|11979.92|11979.92|11980.4|11980.4|11980.4|11980.4|11979.92|11979.92|0
1629273470000|2021-08-18 07:57:50|11981.13|11981.13|11981.13|11981.13|11981.13|11981.13|11981.13|11981.13|0
1629273510000|2021-08-18 07:58:30|11981.61|11981.61|11981.61|11981.61|11981.61|11981.61|11981.61|11981.61|0
1629273530000|2021-08-18 07:58:50|11981.13|11981.13|11981.13|11981.13|11981.13|11981.13|11981.13|11981.13|0
1629273540000|2021-08-18 07:59:00|11982.91|11982.91|11982.91|11982.91|11982.91|11982.91|11982.91|11982.91|0
1629273550000|2021-08-18 07:59:10|11981.78|11981.78|11982.5|11982.5|11982.5|11982.5|11981.78|11981.78|0
1629273570000|2021-08-18 07:59:30|11981.91|11981.91|11980.73|11980.73|11981.91|11981.91|11980.73|11980.73|0
1629273590000|2021-08-18 07:59:50|11980.24|11980.24|11980.24|11980.24|11980.24|11980.24|11980.24|11980.24|0
1629273620000|2021-08-18 08:00:20|11980.73|11980.73|11980.73|11980.73|11980.73|11980.73|11980.73|11980.73|0
1629273640000|2021-08-18 08:00:40|11980.24|11980.24|11980.73|11980.73|11980.73|11980.73|11980.24|11980.24|0
1629273670000|2021-08-18 08:01:10|11977.55|11977.55|11974.38|11974.38|11977.55|11977.55|11974.38|11974.38|0
1629273690000|2021-08-18 08:01:30|11973.9|11973.9|11972.44|11972.44|11973.9|11973.9|11972.44|11972.44|0
1629273720000|2021-08-18 08:02:00|11971.96|11971.96|11971.96|11971.96|11971.96|11971.96|11971.96|11971.96|0
1629273750000|2021-08-18 08:02:30|11968.79|11968.79|11968.79|11968.79|11968.79|11968.79|11968.79|11968.79|0
1629273770000|2021-08-18 08:02:50|11968.07|11968.07|11968.07|11968.07|11968.07|11968.07|11968.07|11968.07|0
1629273780000|2021-08-18 08:03:00|11966.95|11966.95|11966.95|11966.95|11966.95|11966.95|11966.95|11966.95|0
1629273790000|2021-08-18 08:03:10|11966.47|11966.47|11965.75|11965.75|11966.47|11966.47|11965.75|11965.75|0
1629273830000|2021-08-18 08:03:50|11967.34|11967.34|11967.34|11967.34|11967.34|11967.34|11967.34|11967.34|0
1629273890000|2021-08-18 08:04:50|11966.62|11966.62|11962.97|11962.97|11966.62|11966.62|11962.97|11962.97|0
1629273930000|2021-08-18 08:05:30|11963.45|11963.45|11963.45|11963.45|11963.45|11963.45|11963.45|11963.45|0
1629273940000|2021-08-18 08:05:40|11962.97|11962.97|11962.97|11962.97|11962.97|11962.97|11962.97|11962.97|0
1629273960000|2021-08-18 08:06:00|11960.74|11960.74|11960.74|11960.74|11960.74|11960.74|11960.74|11960.74|0
1629273990000|2021-08-18 08:06:30|11960.26|11960.26|11960.26|11960.26|11960.26|11960.26|11960.26|11960.26|0
1629274010000|2021-08-18 08:06:50|11959.78|11959.78|11959.78|11959.78|11959.78|11959.78|11959.78|11959.78|0
1629274030000|2021-08-18 08:07:10|11959.07|11959.07|11959.07|11959.07|11959.07|11959.07|11959.07|11959.07|0
1629274080000|2021-08-18 08:08:00|11958.47|11958.47|11958.47|11958.47|11958.47|11958.47|11958.47|11958.47|0
1629274090000|2021-08-18 08:08:10|11957.99|11957.99|11957.99|11957.99|11957.99|11957.99|11957.99|11957.99|0
1629274100000|2021-08-18 08:08:20|11956.53|11956.53|11956.53|11956.53|11956.53|11956.53|11956.53|11956.53|0
1629274140000|2021-08-18 08:09:00|11953.36|11953.36|11953.36|11953.36|11953.36|11953.36|11953.36|11953.36|0
1629274160000|2021-08-18 08:09:20|11952.64|11952.64|11952.64|11952.64|11952.64|11952.64|11952.64|11952.64|0
1629274170000|2021-08-18 08:09:30|11952.16|11952.16|11952.16|11952.16|11952.16|11952.16|11952.16|11952.16|0
1629274200000|2021-08-18 08:10:00|11950.58|11950.58|11950.58|11950.58|11950.58|11950.58|11950.58|11950.58|0
1629274210000|2021-08-18 08:10:10|11949.46|11949.46|11947.39|11947.39|11949.46|11949.46|11947.39|11947.39|0
1629274220000|2021-08-18 08:10:20|11946.91|11946.91|11947.39|11947.39|11947.39|11947.39|11946.91|11946.91|0
1629274350000|2021-08-18 08:12:30|11946.66|11946.66|11949.83|11949.83|11949.83|11949.83|11946.66|11946.66|0
1629274490000|2021-08-18 08:14:50|11949.35|11949.35|11948.87|11948.87|11949.35|11949.35|11948.87|11948.87|0
1629274500000|2021-08-18 08:15:00|11948.38|11948.38|11947.76|11947.76|11948.38|11948.38|11946.8|11946.8|0
1629274510000|2021-08-18 08:15:10|11946.18|11946.18|11946.18|11946.18|11946.18|11946.18|11946.18|11946.18|0
1629274530000|2021-08-18 08:15:30|11945.46|11945.46|11944.5|11944.5|11945.46|11945.46|11944.5|11944.5|0
1629274550000|2021-08-18 08:15:50|11942.91|11942.91|11942.91|11942.91|11942.91|11942.91|11942.91|11942.91|0
1629274570000|2021-08-18 08:16:10|11944.34|11944.34|11944.34|11944.34|11944.34|11944.34|11944.34|11944.34|0
1629274580000|2021-08-18 08:16:20|11942.75|11942.75|11941.63|11941.63|11942.75|11942.75|11941.63|11941.63|0
1629274620000|2021-08-18 08:17:00|11941.04|11941.04|11941.04|11941.04|11941.04|11941.04|11941.04|11941.04|0
1629274640000|2021-08-18 08:17:20|11941.77|11941.77|11941.77|11941.77|11941.77|11941.77|11941.77|11941.77|0
1629274700000|2021-08-18 08:18:20|11940.31|11940.31|11939.58|11939.58|11940.31|11940.31|11939.58|11939.58|0
1629274710000|2021-08-18 08:18:30|11939.1|11939.1|11939.1|11939.1|11939.1|11939.1|11939.1|11939.1|0
1629274760000|2021-08-18 08:19:20|11938.39|11938.39|11938.39|11938.39|11938.39|11938.39|11938.39|11938.39|0
1629274780000|2021-08-18 08:19:40|11939.97|11939.97|11939.97|11939.97|11939.97|11939.97|11939.97|11939.97|0
1629274800000|2021-08-18 08:20:00|11940.7|11940.7|11942.16|11942.16|11942.16|11942.16|11940.7|11940.7|0
1629274840000|2021-08-18 08:20:40|11942.64|11942.64|11944.23|11944.23|11944.23|11944.23|11942.64|11942.64|0
1629274920000|2021-08-18 08:22:00|11945.81|11945.81|11945.81|11945.81|11945.81|11945.81|11945.81|11945.81|0
1629274960000|2021-08-18 08:22:40|11946.78|11946.78|11945.19|11945.19|11946.78|11946.78|11945.19|11945.19|0
1629274970000|2021-08-18 08:22:50|11944.48|11944.48|11943.99|11943.99|11944.48|11944.48|11943.99|11943.99|0
1629274980000|2021-08-18 08:23:00|11944.72|11944.72|11944.72|11944.72|11944.72|11944.72|11944.72|11944.72|0
1629275090000|2021-08-18 08:24:50|11944.24|11944.24|11944.24|11944.24|11944.24|11944.24|11944.24|11944.24|0
1629275310000|2021-08-18 08:28:30|11944.72|11944.72|11945.21|11945.21|11945.21|11945.21|11944.72|11944.72|0
1629275340000|2021-08-18 08:29:00|11946.79|11946.79|11946.79|11946.79|11946.79|11946.79|11946.79|11946.79|0
1629275350000|2021-08-18 08:29:10|11945.21|11945.21|11945.21|11945.21|11945.21|11945.21|11945.21|11945.21|0
1629275410000|2021-08-18 08:30:10|11944.61|11944.61|11943.9|11943.9|11944.61|11944.61|11943.9|11943.9|0
1629275420000|2021-08-18 08:30:20|11945.49|11945.49|11945.49|11945.49|11945.49|11945.49|11945.49|11945.49|0
1629275430000|2021-08-18 08:30:30|11944.76|11944.76|11944.76|11944.76|11944.76|11944.76|11944.76|11944.76|0
1629275450000|2021-08-18 08:30:50|11943.63|11943.63|11943.63|11943.63|11943.63|11943.63|11943.63|11943.63|0
1629275480000|2021-08-18 08:31:20|11942.51|11942.51|11942.51|11942.51|11942.51|11942.51|11942.51|11942.51|0
1629275560000|2021-08-18 08:32:40|11943.48|11943.48|11944.6|11944.6|11944.6|11944.6|11943.48|11943.48|0
1629275570000|2021-08-18 08:32:50|11945.08|11945.08|11945.08|11945.08|11945.08|11945.08|11945.08|11945.08|0
1629275650000|2021-08-18 08:34:10|11946.2|11946.2|11946.2|11946.2|11946.2|11946.2|11946.2|11946.2|0
1629275740000|2021-08-18 08:35:40|11946.92|11946.92|11947.65|11947.65|11947.65|11947.65|11946.92|11946.92|0
1629275750000|2021-08-18 08:35:50|11948.38|11948.38|11948.38|11948.38|11948.38|11948.38|11948.38|11948.38|0
1629275770000|2021-08-18 08:36:10|11948.86|11948.86|11949.34|11949.34|11949.34|11949.34|11948.86|11948.86|0
1629275780000|2021-08-18 08:36:20|11950.07|11950.07|11954.83|11954.83|11954.83|11954.83|11950.07|11950.07|0
1629275800000|2021-08-18 08:36:40|11956.42|11956.42|11957.38|11957.38|11957.38|11957.38|11956.42|11956.42|0
1629275810000|2021-08-18 08:36:50|11958.09|11958.09|11958.81|11958.81|11958.81|11958.81|11958.09|11958.09|0
1629275830000|2021-08-18 08:37:10|11959.4|11959.4|11959.4|11959.4|11959.4|11959.4|11959.4|11959.4|0
1629275840000|2021-08-18 08:37:20|11960.52|11960.52|11961.64|11961.64|11961.64|11961.64|11960.52|11960.52|0
1629275850000|2021-08-18 08:37:30|11962.61|11962.61|11962.61|11962.61|11962.61|11962.61|11962.61|11962.61|0
1629275890000|2021-08-18 08:38:10|11964.19|11964.19|11963.23|11963.23|11964.19|11964.19|11963.23|11963.23|0
1629275900000|2021-08-18 08:38:20|11961.64|11961.64|11961.16|11961.16|11961.64|11961.64|11961.16|11961.16|0
1629275920000|2021-08-18 08:38:40|11960.68|11960.68|11957.03|11957.03|11960.68|11960.68|11957.03|11957.03|0
1629275930000|2021-08-18 08:38:50|11956.31|11956.31|11956.31|11956.31|11956.31|11956.31|11956.31|11956.31|0
1629275990000|2021-08-18 08:39:50|11955.83|11955.83|11955.83|11955.83|11955.83|11955.83|11955.83|11955.83|0
1629276000000|2021-08-18 08:40:00|11956.56|11956.56|11957.68|11957.68|11957.68|11957.68|11955.44|11955.44|0
1629276020000|2021-08-18 08:40:20|11958.8|11958.8|11958.8|11958.8|11958.8|11958.8|11958.8|11958.8|0
1629276030000|2021-08-18 08:40:30|11959.53|11959.53|11959.53|11959.53|11959.53|11959.53|11959.53|11959.53|0
1629276090000|2021-08-18 08:41:30|11959.05|11959.05|11959.05|11959.05|11959.05|11959.05|11959.05|11959.05|0
1629276130000|2021-08-18 08:42:10|11957.59|11957.59|11958.32|11958.32|11958.32|11958.32|11957.59|11957.59|0
1629276140000|2021-08-18 08:42:20|11957.2|11957.2|11957.2|11957.2|11957.2|11957.2|11957.2|11957.2|0
1629276280000|2021-08-18 08:44:40|11957.93|11957.93|11957.2|11957.2|11957.93|11957.93|11957.2|11957.2|0
1629276290000|2021-08-18 08:44:50|11957.68|11957.68|11957.68|11957.68|11957.68|11957.68|11957.2|11957.2|0
1629276310000|2021-08-18 08:45:10|11956.09|11956.09|11956.09|11956.09|11956.09|11956.09|11956.09|11956.09|0
1629276320000|2021-08-18 08:45:20|11956.82|11956.82|11956.82|11956.82|11956.82|11956.82|11956.82|11956.82|0
1629276350000|2021-08-18 08:45:50|11956.34|11956.34|11954.1|11954.1|11956.34|11956.34|11954.1|11954.1|0
1629276390000|2021-08-18 08:46:30|11953.62|11953.62|11953.62|11953.62|11953.62|11953.62|11953.62|11953.62|0
1629276460000|2021-08-18 08:47:40|11954.35|11954.35|11954.35|11954.35|11954.35|11954.35|11954.35|11954.35|0
1629276490000|2021-08-18 08:48:10|11953.75|11953.75|11953.75|11953.75|11953.75|11953.75|11953.75|11953.75|0
1629276500000|2021-08-18 08:48:20|11952.17|11952.17|11952.17|11952.17|11952.17|11952.17|11952.17|11952.17|0
1629276560000|2021-08-18 08:49:20|11952.9|11952.9|11952.9|11952.9|11952.9|11952.9|11952.9|11952.9|0
1629276570000|2021-08-18 08:49:30|11953.38|11953.38|11953.38|11953.38|11953.38|11953.38|11953.38|11953.38|0
1629276580000|2021-08-18 08:49:40|11954.84|11954.84|11954.84|11954.84|11954.84|11954.84|11954.84|11954.84|0
1629276600000|2021-08-18 08:50:00|11954.11|11954.11|11954.34|11954.34|11954.34|11954.34|11953.38|11953.38|0
1629276610000|2021-08-18 08:50:10|11954.83|11954.83|11955.94|11955.94|11955.94|11955.94|11954.83|11954.83|0
1629276730000|2021-08-18 08:52:10|11955.46|11955.46|11954.97|11954.97|11955.46|11955.46|11954.97|11954.97|0
1629276780000|2021-08-18 08:53:00|11954.24|11954.24|11954.24|11954.24|11954.24|11954.24|11954.24|11954.24|0
1629276800000|2021-08-18 08:53:20|11956.49|11956.49|11956.97|11956.97|11956.97|11956.97|11956.49|11956.49|0
1629276850000|2021-08-18 08:54:10|11957.45|11957.45|11957.45|11957.45|11957.45|11957.45|11957.45|11957.45|0
1629276900000|2021-08-18 08:55:00|11958.18|11958.18|11958.18|11958.18|11958.18|11958.18|11958.18|11958.18|0
1629276910000|2021-08-18 08:55:10|11957.06|11957.06|11957.06|11957.06|11957.06|11957.06|11957.06|11957.06|0
1629276940000|2021-08-18 08:55:40|11956.34|11956.34|11956.34|11956.34|11956.34|11956.34|11956.34|11956.34|0
1629276970000|2021-08-18 08:56:10|11956.83|11956.83|11957.31|11957.31|11957.31|11957.31|11956.83|11956.83|0
1629276980000|2021-08-18 08:56:20|11958.04|11958.04|11958.04|11958.04|11958.04|11958.04|11958.04|11958.04|0
1629277020000|2021-08-18 08:57:00|11957.31|11957.31|11957.31|11957.31|11957.31|11957.31|11957.31|11957.31|0
1629277130000|2021-08-18 08:58:50|11958.89|11958.89|11958.89|11958.89|11958.89|11958.89|11958.89|11958.89|0
1629277140000|2021-08-18 08:59:00|11959.86|11959.86|11959.38|11959.38|11959.86|11959.86|11959.38|11959.38|0
1629277170000|2021-08-18 08:59:30|11958.89|11958.89|11958.89|11958.89|11958.89|11958.89|11958.89|11958.89|0
1629277190000|2021-08-18 08:59:50|11959.62|11959.62|11959.62|11959.62|11959.62|11959.62|11959.62|11959.62|0
1629277210000|2021-08-18 09:00:10|11960.21|11960.21|11960.21|11960.21|11960.21|11960.21|11960.21|11960.21|0
1629277250000|2021-08-18 09:00:50|11960.93|11960.93|11962.52|11962.52|11962.52|11962.52|11960.93|11960.93|0
1629277280000|2021-08-18 09:01:20|11963.23|11963.23|11963.23|11963.23|11963.23|11963.23|11963.23|11963.23|0
1629277410000|2021-08-18 09:03:30|11963.71|11963.71|11963.71|11963.71|11963.71|11963.71|11963.71|11963.71|0
1629277420000|2021-08-18 09:03:40|11964.2|11964.2|11964.68|11964.68|11964.68|11964.68|11964.2|11964.2|0
1629277490000|2021-08-18 09:04:50|11964.2|11964.2|11963.71|11963.71|11964.2|11964.2|11963.71|11963.71|0
1629277500000|2021-08-18 09:05:00|11963.23|11963.23|11962.11|11962.11|11964.35|11964.35|11962.11|11962.11|0
1629277570000|2021-08-18 09:06:10|11963.7|11963.7|11965.28|11965.28|11965.28|11965.28|11963.7|11963.7|0
1629277580000|2021-08-18 09:06:20|11966.87|11966.87|11966.87|11966.87|11966.87|11966.87|11966.87|11966.87|0
1629277590000|2021-08-18 09:06:30|11965.9|11965.9|11967.49|11967.49|11967.49|11967.49|11965.9|11965.9|0
1629277610000|2021-08-18 09:06:50|11968.45|11968.45|11968.94|11968.94|11968.94|11968.94|11968.45|11968.45|0
1629277630000|2021-08-18 09:07:10|11967.35|11967.35|11967.35|11967.35|11967.35|11967.35|11967.35|11967.35|0
1629277670000|2021-08-18 09:07:50|11965.76|11965.76|11965.76|11965.76|11965.76|11965.76|11965.76|11965.76|0
1629277690000|2021-08-18 09:08:10|11965.17|11965.17|11965.17|11965.17|11965.17|11965.17|11965.17|11965.17|0
1629277730000|2021-08-18 09:08:50|11965.9|11965.9|11965.9|11965.9|11965.9|11965.9|11965.9|11965.9|0
1629277740000|2021-08-18 09:09:00|11966.38|11966.38|11966.38|11966.38|11966.38|11966.38|11966.38|11966.38|0
1629277770000|2021-08-18 09:09:30|11967.11|11967.11|11967.11|11967.11|11967.11|11967.11|11967.11|11967.11|0
1629277790000|2021-08-18 09:09:50|11966.63|11966.63|11966.63|11966.63|11966.63|11966.63|11966.63|11966.63|0
1629277800000|2021-08-18 09:10:00|11971.39|11971.39|11971.39|11971.39|11971.39|11971.39|11971.39|11971.39|0
1629277850000|2021-08-18 09:10:50|11971.87|11971.87|11971.87|11971.87|11971.87|11971.87|11971.87|11971.87|0
1629277860000|2021-08-18 09:11:00|11972.35|11972.35|11972.84|11972.84|11972.84|11972.84|11972.35|11972.35|0
1629277900000|2021-08-18 09:11:40|11972.35|11972.35|11969.32|11969.32|11972.35|11972.35|11969.32|11969.32|0
1629277950000|2021-08-18 09:12:30|11970.05|11970.05|11970.05|11970.05|11970.05|11970.05|11970.05|11970.05|0
1629277960000|2021-08-18 09:12:40|11971.17|11971.17|11972.29|11972.29|11972.29|11972.29|11971.17|11971.17|0
1629277970000|2021-08-18 09:12:50|11973.02|11973.02|11973.02|11973.02|11973.02|11973.02|11973.02|11973.02|0
1629278090000|2021-08-18 09:14:50|11974.61|11974.61|11976.2|11976.2|11976.2|11976.2|11974.61|11974.61|0
1629278110000|2021-08-18 09:15:10|11979.37|11979.37|11979.37|11979.37|11979.37|11979.37|11979.37|11979.37|0
1629278130000|2021-08-18 09:15:30|11977.78|11977.78|11977.78|11977.78|11977.78|11977.78|11977.78|11977.78|0
1629278180000|2021-08-18 09:16:20|11976.2|11976.2|11976.2|11976.2|11976.2|11976.2|11976.2|11976.2|0
1629278190000|2021-08-18 09:16:30|11977.16|11977.16|11978.61|11978.61|11978.61|11978.61|11977.16|11977.16|0
1629278210000|2021-08-18 09:16:50|11978.12|11978.12|11978.12|11978.12|11978.12|11978.12|11978.12|11978.12|0
1629278280000|2021-08-18 09:18:00|11976.54|11976.54|11976.54|11976.54|11976.54|11976.54|11976.54|11976.54|0
1629278350000|2021-08-18 09:19:10|11977.02|11977.02|11977.02|11977.02|11977.02|11977.02|11977.02|11977.02|0
1629278360000|2021-08-18 09:19:20|11975.9|11975.9|11975.9|11975.9|11975.9|11975.9|11975.9|11975.9|0
1629278400000|2021-08-18 09:20:00|11975.42|11975.42|11974.69|11974.69|11975.42|11975.42|11974.69|11974.69|0
1629278410000|2021-08-18 09:20:10|11974.21|11974.21|11972.14|11972.14|11974.21|11974.21|11972.14|11972.14|0
1629278420000|2021-08-18 09:20:20|11970.55|11970.55|11970.55|11970.55|11970.55|11970.55|11970.55|11970.55|0
1629278480000|2021-08-18 09:21:20|11971.03|11971.03|11971.03|11971.03|11971.03|11971.03|11971.03|11971.03|0
1629278540000|2021-08-18 09:22:20|11972.62|11972.62|11973.21|11973.21|11973.21|11973.21|11972.62|11972.62|0
1629278730000|2021-08-18 09:25:30|11971.62|11971.62|11971.62|11971.62|11971.62|11971.62|11971.62|11971.62|0
1629278740000|2021-08-18 09:25:40|11970.66|11970.66|11971.14|11971.14|11971.14|11971.14|11970.66|11970.66|0
1629278750000|2021-08-18 09:25:50|11969.56|11969.56|11970.04|11970.04|11970.04|11970.04|11969.56|11969.56|0
1629278760000|2021-08-18 09:26:00|11971.16|11971.16|11971.16|11971.16|11971.16|11971.16|11971.16|11971.16|0
1629278790000|2021-08-18 09:26:30|11970.2|11970.2|11970.2|11970.2|11970.2|11970.2|11970.2|11970.2|0
1629278830000|2021-08-18 09:27:10|11971.32|11971.32|11971.32|11971.32|11971.32|11971.32|11971.32|11971.32|0
1629278880000|2021-08-18 09:28:00|11972.44|11972.44|11972.44|11972.44|11972.44|11972.44|11972.44|11972.44|0
1629278890000|2021-08-18 09:28:10|11971.96|11971.96|11971.96|11971.96|11971.96|11971.96|11971.96|11971.96|0
1629278900000|2021-08-18 09:28:20|11972.69|11972.69|11972.69|11972.69|11972.69|11972.69|11972.69|11972.69|0
1629278950000|2021-08-18 09:29:10|11974.13|11974.13|11974.13|11974.13|11974.13|11974.13|11974.13|11974.13|0
1629279080000|2021-08-18 09:31:20|11972.55|11972.55|11972.55|11972.55|11972.55|11972.55|11972.55|11972.55|0
1629279170000|2021-08-18 09:32:50|11973.03|11973.03|11973.03|11973.03|11973.03|11973.03|11973.03|11973.03|0
1629279190000|2021-08-18 09:33:10|11973.76|11973.76|11973.76|11973.76|11973.76|11973.76|11973.76|11973.76|0
1629279200000|2021-08-18 09:33:20|11972.79|11972.79|11972.79|11972.79|11972.79|11972.79|11972.79|11972.79|0
1629279270000|2021-08-18 09:34:30|11973.51|11973.51|11973.51|11973.51|11973.51|11973.51|11973.51|11973.51|0
1629279310000|2021-08-18 09:35:10|11973.03|11973.03|11973.03|11973.03|11973.03|11973.03|11973.03|11973.03|0
1629279330000|2021-08-18 09:35:30|11972.3|11972.3|11972.3|11972.3|11972.3|11972.3|11972.3|11972.3|0
1629279390000|2021-08-18 09:36:30|11972.78|11972.78|11972.78|11972.78|11972.78|11972.78|11972.78|11972.78|0
1629279420000|2021-08-18 09:37:00|11973.26|11973.26|11973.26|11973.26|11973.26|11973.26|11973.26|11973.26|0
1629279430000|2021-08-18 09:37:10|11976.43|11976.43|11976.43|11976.43|11976.43|11976.43|11976.43|11976.43|0
1629279570000|2021-08-18 09:39:30|11978.68|11978.68|11975.31|11975.31|11978.68|11978.68|11975.31|11975.31|0
1629279600000|2021-08-18 09:40:00|11973.73|11973.73|11976.9|11976.9|11976.9|11976.9|11973.73|11973.73|0
1629279650000|2021-08-18 09:40:50|11977.86|11977.86|11977.86|11977.86|11977.86|11977.86|11977.86|11977.86|0
1629279660000|2021-08-18 09:41:00|11978.34|11978.34|11978.34|11978.34|11978.34|11978.34|11978.34|11978.34|0
1629279670000|2021-08-18 09:41:10|11979.07|11979.07|11977.49|11977.49|11979.07|11979.07|11977.49|11977.49|0
1629279700000|2021-08-18 09:41:40|11977.01|11977.01|11977.01|11977.01|11977.01|11977.01|11977.01|11977.01|0
1629279760000|2021-08-18 09:42:40|11975.42|11975.42|11975.42|11975.42|11975.42|11975.42|11975.42|11975.42|0
1629279790000|2021-08-18 09:43:10|11977.01|11977.01|11975.42|11975.42|11977.01|11977.01|11975.42|11975.42|0
1629279860000|2021-08-18 09:44:20|11973.2|11973.2|11973.2|11973.2|11973.2|11973.2|11973.2|11973.2|0
1629279870000|2021-08-18 09:44:30|11972.72|11972.72|11972.72|11972.72|11972.72|11972.72|11972.72|11972.72|0
1629279880000|2021-08-18 09:44:40|11974.96|11974.96|11974.96|11974.96|11974.96|11974.96|11974.96|11974.96|0
1629279920000|2021-08-18 09:45:20|11974.24|11974.24|11974.24|11974.24|11974.24|11974.24|11974.24|11974.24|0
1629279940000|2021-08-18 09:45:40|11975.83|11975.83|11974.24|11974.24|11975.83|11975.83|11974.24|11974.24|0
1629279960000|2021-08-18 09:46:00|11977.41|11977.41|11977.41|11977.41|11977.41|11977.41|11977.41|11977.41|0
1629280040000|2021-08-18 09:47:20|11979|11979|11979|11979|11979|11979|11979|11979|0
1629280100000|2021-08-18 09:48:20|11977.88|11977.88|11977.88|11977.88|11977.88|11977.88|11977.88|11977.88|0
1629280210000|2021-08-18 09:50:10|11978.36|11978.36|11981.53|11981.53|11981.53|11981.53|11978.36|11978.36|0
1629280420000|2021-08-18 09:53:40|11983.46|11983.46|11982.5|11982.5|11983.46|11983.46|11982.5|11982.5|0
1629280430000|2021-08-18 09:53:50|11982.02|11982.02|11982.02|11982.02|11982.02|11982.02|11982.02|11982.02|0
1629280560000|2021-08-18 09:56:00|11982.61|11982.61|11981.49|11981.49|11982.61|11982.61|11981.49|11981.49|0
1629280590000|2021-08-18 09:56:30|11982.2|11982.2|11982.2|11982.2|11982.2|11982.2|11982.2|11982.2|0
1629280600000|2021-08-18 09:56:40|11982.68|11982.68|11982.68|11982.68|11982.68|11982.68|11982.68|11982.68|0
1629280690000|2021-08-18 09:58:10|11983.41|11983.41|11983.41|11983.41|11983.41|11983.41|11983.41|11983.41|0
1629280730000|2021-08-18 09:58:50|11982.93|11982.93|11982.93|11982.93|11982.93|11982.93|11982.93|11982.93|0
1629280840000|2021-08-18 10:00:40|11981.34|11981.34|11981.34|11981.34|11981.34|11981.34|11981.34|11981.34|0
1629280870000|2021-08-18 10:01:10|11980.62|11980.62|11974.32|11974.32|11980.62|11980.62|11974.32|11974.32|0
1629280880000|2021-08-18 10:01:20|11975.05|11975.05|11975.05|11975.05|11975.05|11975.05|11975.05|11975.05|0
1629280890000|2021-08-18 10:01:30|11973.92|11973.92|11971.62|11971.62|11973.92|11973.92|11971.62|11971.62|0
1629280940000|2021-08-18 10:02:20|11971.03|11971.03|11971.03|11971.03|11971.03|11971.03|11971.03|11971.03|0
1629280990000|2021-08-18 10:03:10|11971.51|11971.51|11971.51|11971.51|11971.51|11971.51|11971.51|11971.51|0
1629281010000|2021-08-18 10:03:30|11970.39|11970.39|11970.39|11970.39|11970.39|11970.39|11970.39|11970.39|0
1629281050000|2021-08-18 10:04:10|11973.57|11973.57|11973.57|11973.57|11973.57|11973.57|11973.57|11973.57|0
1629281070000|2021-08-18 10:04:30|11974.05|11974.05|11974.05|11974.05|11974.05|11974.05|11974.05|11974.05|0
1629281310000|2021-08-18 10:08:30|11977.22|11977.22|11978.81|11978.81|11978.81|11978.81|11977.22|11977.22|0
1629281390000|2021-08-18 10:09:50|11978.32|11978.32|11978.32|11978.32|11978.32|11978.32|11978.32|11978.32|0
1629281450000|2021-08-18 10:10:50|11975.15|11975.15|11975.15|11975.15|11975.15|11975.15|11975.15|11975.15|0
1629281490000|2021-08-18 10:11:30|11975.63|11975.63|11975.63|11975.63|11975.63|11975.63|11975.63|11975.63|0
1629281550000|2021-08-18 10:12:30|11976.35|11976.35|11976.35|11976.35|11976.35|11976.35|11976.35|11976.35|0
1629281640000|2021-08-18 10:14:00|11976.83|11976.83|11978.42|11978.42|11978.42|11978.42|11976.83|11976.83|0
1629281700000|2021-08-18 10:15:00|11977.93|11977.93|11977.93|11977.93|11977.93|11977.93|11977.93|11977.93|0
1629281790000|2021-08-18 10:16:30|11974.76|11974.76|11973.18|11973.18|11974.76|11974.76|11973.18|11973.18|0
1629281830000|2021-08-18 10:17:10|11972.21|11972.21|11972.21|11972.21|11972.21|11972.21|11972.21|11972.21|0
1629281890000|2021-08-18 10:18:10|11971.73|11971.73|11971.73|11971.73|11971.73|11971.73|11971.73|11971.73|0
1629281900000|2021-08-18 10:18:20|11972.46|11972.46|11971.74|11971.74|11972.46|11972.46|11971.74|11971.74|0
1629281910000|2021-08-18 10:18:30|11973.33|11973.33|11973.33|11973.33|11973.33|11973.33|11973.33|11973.33|0
1629281920000|2021-08-18 10:18:40|11971.74|11971.74|11971.74|11971.74|11971.74|11971.74|11971.74|11971.74|0
1629281970000|2021-08-18 10:19:30|11971.15|11971.15|11971.15|11971.15|11971.15|11971.15|11971.15|11971.15|0
1629281990000|2021-08-18 10:19:50|11970.67|11970.67|11969.46|11969.46|11970.67|11970.67|11969.46|11969.46|0
1629282000000|2021-08-18 10:20:00|11972.63|11972.63|11972.63|11972.63|11972.63|11972.63|11972.63|11972.63|0
1629282060000|2021-08-18 10:21:00|11973.11|11973.11|11973.11|11973.11|11973.11|11973.11|11973.11|11973.11|0
1629282070000|2021-08-18 10:21:10|11973.6|11973.6|11973.6|11973.6|11973.6|11973.6|11973.6|11973.6|0
1629282100000|2021-08-18 10:21:40|11973.11|11973.11|11973.11|11973.11|11973.11|11973.11|11973.11|11973.11|0
1629282180000|2021-08-18 10:23:00|11971.53|11971.53|11971.53|11971.53|11971.53|11971.53|11971.53|11971.53|0
1629282190000|2021-08-18 10:23:10|11970.81|11970.81|11970.81|11970.81|11970.81|11970.81|11970.81|11970.81|0
1629282220000|2021-08-18 10:23:40|11971.93|11971.93|11970.81|11970.81|11971.93|11971.93|11970.81|11970.81|0
1629282250000|2021-08-18 10:24:10|11970.08|11970.08|11969.35|11969.35|11970.08|11970.08|11969.35|11969.35|0
1629282280000|2021-08-18 10:24:40|11969.83|11969.83|11969.83|11969.83|11969.83|11969.83|11969.83|11969.83|0
1629282300000|2021-08-18 10:25:00|11968.25|11968.25|11967.77|11967.77|11968.25|11968.25|11967.77|11967.77|0
1629282360000|2021-08-18 10:26:00|11968.5|11968.5|11968.1|11968.1|11968.5|11968.5|11967.37|11967.37|0
1629282390000|2021-08-18 10:26:30|11967.37|11967.37|11966.65|11966.65|11967.37|11967.37|11966.65|11966.65|0
1629282590000|2021-08-18 10:29:50|11966.16|11966.16|11965.2|11965.2|11966.16|11966.16|11965.2|11965.2|0
1629282600000|2021-08-18 10:30:00|11964.72|11964.72|11964.72|11964.72|11964.72|11964.72|11964.72|11964.72|0
1629282610000|2021-08-18 10:30:10|11963.6|11963.6|11963.6|11963.6|11963.6|11963.6|11963.6|11963.6|0
1629282670000|2021-08-18 10:31:10|11964.56|11964.56|11964.56|11964.56|11964.56|11964.56|11964.56|11964.56|0
1629282780000|2021-08-18 10:33:00|11966.15|11966.15|11964.56|11964.56|11966.15|11966.15|11964.56|11964.56|0
1629282790000|2021-08-18 10:33:10|11964.08|11964.08|11964.08|11964.08|11964.08|11964.08|11964.08|11964.08|0
1629282820000|2021-08-18 10:33:40|11964.81|11964.81|11965.29|11965.29|11965.29|11965.29|11964.81|11964.81|0
1629282840000|2021-08-18 10:34:00|11964.56|11964.56|11964.56|11964.56|11964.56|11964.56|11964.56|11964.56|0
1629282900000|2021-08-18 10:35:00|11966.15|11966.15|11966.15|11966.15|11966.15|11966.15|11966.15|11966.15|0
1629282930000|2021-08-18 10:35:30|11966.63|11966.63|11966.63|11966.63|11966.63|11966.63|11966.63|11966.63|0
1629282990000|2021-08-18 10:36:30|11965.66|11965.66|11965.18|11965.18|11965.66|11965.66|11965.18|11965.18|0
1629283020000|2021-08-18 10:37:00|11964.47|11964.47|11964.47|11964.47|11964.47|11964.47|11964.47|11964.47|0
1629283080000|2021-08-18 10:38:00|11966.05|11966.05|11966.05|11966.05|11966.05|11966.05|11966.05|11966.05|0
1629283240000|2021-08-18 10:40:40|11966.53|11966.53|11966.53|11966.53|11966.53|11966.53|11966.53|11966.53|0
1629283270000|2021-08-18 10:41:10|11964.95|11964.95|11964.95|11964.95|11964.95|11964.95|11964.95|11964.95|0
1629283300000|2021-08-18 10:41:40|11966.53|11966.53|11966.53|11966.53|11966.53|11966.53|11966.53|11966.53|0
1629283340000|2021-08-18 10:42:20|11965.9|11965.9|11965.9|11965.9|11965.9|11965.9|11965.9|11965.9|0
1629283350000|2021-08-18 10:42:30|11965.27|11965.27|11965.27|11965.27|11965.27|11965.27|11965.27|11965.27|0
1629283390000|2021-08-18 10:43:10|11964.55|11964.55|11964.55|11964.55|11964.55|11964.55|11964.55|11964.55|0
1629283490000|2021-08-18 10:44:50|11963.59|11963.59|11961.52|11961.52|11963.59|11963.59|11961.52|11961.52|0
1629283500000|2021-08-18 10:45:00|11962|11962|11963.45|11963.45|11963.45|11963.45|11962|11962|0
1629283510000|2021-08-18 10:45:10|11964.08|11964.08|11964.81|11964.81|11964.81|11964.81|11964.08|11964.08|0
1629283610000|2021-08-18 10:46:50|11964.1|11964.1|11964.69|11964.69|11964.69|11964.69|11964.1|11964.1|0
1629283720000|2021-08-18 10:48:40|11963.5|11963.5|11963.5|11963.5|11963.5|11963.5|11963.5|11963.5|0
1629283740000|2021-08-18 10:49:00|11964.14|11964.14|11964.14|11964.14|11964.14|11964.14|11964.14|11964.14|0
1629283790000|2021-08-18 10:49:50|11965.72|11965.72|11967.31|11967.31|11968.9|11968.9|11965.72|11965.72|0
1629283950000|2021-08-18 10:52:30|11967.79|11967.79|11967.79|11967.79|11967.79|11967.79|11967.79|11967.79|0
1629283960000|2021-08-18 10:52:40|11968.52|11968.52|11968.52|11968.52|11968.52|11968.52|11968.52|11968.52|0
1629283980000|2021-08-18 10:53:00|11969.25|11969.25|11969.25|11969.25|11969.25|11969.25|11969.25|11969.25|0
1629284210000|2021-08-18 10:56:50|11968.14|11968.14|11964.47|11964.47|11968.14|11968.14|11964.47|11964.47|0
1629284220000|2021-08-18 10:57:00|11962.88|11962.88|11962.88|11962.88|11962.88|11962.88|11962.88|11962.88|0
1629284250000|2021-08-18 10:57:30|11962.15|11962.15|11962.15|11962.15|11962.15|11962.15|11962.15|11962.15|0
1629284280000|2021-08-18 10:58:00|11962.64|11962.64|11963.12|11963.12|11963.12|11963.12|11962.64|11962.64|0
1629284290000|2021-08-18 10:58:10|11962.64|11962.64|11962.64|11962.64|11962.64|11962.64|11962.64|11962.64|0
1629284320000|2021-08-18 10:58:40|11964.22|11964.22|11965.43|11965.43|11965.43|11965.43|11964.22|11964.22|0
1629284340000|2021-08-18 10:59:00|11967.5|11967.5|11969.09|11969.09|11969.09|11969.09|11967.5|11967.5|0
1629284350000|2021-08-18 10:59:10|11967.5|11967.5|11967.5|11967.5|11967.5|11967.5|11967.5|11967.5|0
1629284410000|2021-08-18 11:00:10|11967.98|11967.98|11967.98|11967.98|11967.98|11967.98|11967.98|11967.98|0
1629284430000|2021-08-18 11:00:30|11968.47|11968.47|11968.47|11968.47|11968.47|11968.47|11968.47|11968.47|0
1629284500000|2021-08-18 11:01:40|11968.95|11968.95|11968.95|11968.95|11968.95|11968.95|11968.95|11968.95|0
1629284540000|2021-08-18 11:02:20|11968.47|11968.47|11968.47|11968.47|11968.47|11968.47|11968.47|11968.47|0
1629284550000|2021-08-18 11:02:30|11967.98|11967.98|11967.98|11967.98|11967.98|11967.98|11967.98|11967.98|0
1629284560000|2021-08-18 11:02:40|11967.26|11967.26|11967.26|11967.26|11967.26|11967.26|11967.26|11967.26|0
1629284620000|2021-08-18 11:03:40|11966.53|11966.53|11966.53|11966.53|11966.53|11966.53|11966.53|11966.53|0
1629284650000|2021-08-18 11:04:10|11966.04|11966.04|11966.04|11966.04|11966.04|11966.04|11966.04|11966.04|0
1629284700000|2021-08-18 11:05:00|11965.33|11965.33|11966.04|11966.04|11966.04|11966.04|11965.33|11965.33|0
1629284710000|2021-08-18 11:05:10|11964.92|11964.92|11965.64|11965.64|11965.64|11965.64|11964.92|11964.92|0
1629284760000|2021-08-18 11:06:00|11968.97|11968.97|11969.45|11969.45|11969.45|11969.45|11968.97|11968.97|0
1629284780000|2021-08-18 11:06:20|11968.97|11968.97|11967.39|11967.39|11968.97|11968.97|11967.39|11967.39|0
1629284950000|2021-08-18 11:09:10|11966.9|11966.9|11966.9|11966.9|11966.9|11966.9|11966.9|11966.9|0
1629285020000|2021-08-18 11:10:20|11968.09|11968.09|11968.09|11968.09|11968.09|11968.09|11968.09|11968.09|0
1629285080000|2021-08-18 11:11:20|11967.36|11967.36|11967.36|11967.36|11967.36|11967.36|11967.36|11967.36|0
1629285090000|2021-08-18 11:11:30|11966.63|11966.63|11966.63|11966.63|11966.63|11966.63|11966.63|11966.63|0
1629285110000|2021-08-18 11:11:50|11966.14|11966.14|11966.14|11966.14|11966.14|11966.14|11966.14|11966.14|0
1629285150000|2021-08-18 11:12:30|11965.02|11965.02|11965.02|11965.02|11965.02|11965.02|11965.02|11965.02|0
1629285160000|2021-08-18 11:12:40|11964.31|11964.31|11964.31|11964.31|11964.31|11964.31|11964.31|11964.31|0
1629285220000|2021-08-18 11:13:40|11962.72|11962.72|11961.14|11961.14|11962.72|11962.72|11961.14|11961.14|0
1629285330000|2021-08-18 11:15:30|11960.5|11960.5|11960.5|11960.5|11960.5|11960.5|11960.5|11960.5|0
1629285440000|2021-08-18 11:17:20|11958.92|11958.92|11958.92|11958.92|11958.92|11958.92|11958.92|11958.92|0
1629285450000|2021-08-18 11:17:30|11958.2|11958.2|11958.2|11958.2|11958.2|11958.2|11958.2|11958.2|0
1629285490000|2021-08-18 11:18:10|11957.72|11957.72|11957.72|11957.72|11957.72|11957.72|11957.72|11957.72|0
1629285570000|2021-08-18 11:19:30|11958.2|11958.2|11958.93|11958.93|11958.93|11958.93|11958.2|11958.2|0
1629285630000|2021-08-18 11:20:30|11959.66|11959.66|11960.39|11960.39|11960.39|11960.39|11959.66|11959.66|0
1629285650000|2021-08-18 11:20:50|11961.98|11961.98|11961.98|11961.98|11961.98|11961.98|11961.98|11961.98|0
1629285660000|2021-08-18 11:21:00|11961.25|11961.25|11961.25|11961.25|11961.25|11961.25|11961.25|11961.25|0
1629285700000|2021-08-18 11:21:40|11962.71|11962.71|11962.71|11962.71|11962.71|11962.71|11962.71|11962.71|0
1629285750000|2021-08-18 11:22:30|11961.25|11961.25|11961.25|11961.25|11961.25|11961.25|11961.25|11961.25|0
1629285770000|2021-08-18 11:22:50|11962.71|11962.71|11962.71|11962.71|11962.71|11962.71|11962.71|11962.71|0
1629285940000|2021-08-18 11:25:40|11961.98|11961.98|11961.98|11961.98|11961.98|11961.98|11961.98|11961.98|0
1629285960000|2021-08-18 11:26:00|11958.64|11958.64|11957.91|11957.91|11958.64|11958.64|11957.91|11957.91|0
1629286340000|2021-08-18 11:32:20|11958.64|11958.64|11958.64|11958.64|11958.64|11958.64|11958.64|11958.64|0
1629286390000|2021-08-18 11:33:10|11959.36|11959.36|11959.36|11959.36|11959.36|11959.36|11959.36|11959.36|0
1629286490000|2021-08-18 11:34:50|11956.19|11956.19|11956.19|11956.19|11956.19|11956.19|11956.19|11956.19|0
1629286530000|2021-08-18 11:35:30|11955.7|11955.7|11956.19|11956.19|11956.19|11956.19|11955.7|11955.7|0
1629286600000|2021-08-18 11:36:40|11957.31|11957.31|11957.31|11957.31|11957.31|11957.31|11957.31|11957.31|0
1629286610000|2021-08-18 11:36:50|11958.43|11958.43|11958.43|11958.43|11958.91|11958.91|11958.43|11958.43|0
1629286620000|2021-08-18 11:37:00|11957.7|11957.7|11957.7|11957.7|11958.81|11958.81|11957.7|11957.7|0
1629286650000|2021-08-18 11:37:30|11959.92|11959.92|11959.92|11959.92|11959.92|11959.92|11959.92|11959.92|0
1629286660000|2021-08-18 11:37:40|11958.96|11958.96|11958.96|11958.96|11958.96|11958.96|11958.96|11958.96|0
1629286670000|2021-08-18 11:37:50|11962.13|11962.13|11962.13|11962.13|11962.13|11962.13|11962.13|11962.13|0
1629286700000|2021-08-18 11:38:20|11961.65|11961.65|11961.65|11961.65|11961.65|11961.65|11961.65|11961.65|0
1629286770000|2021-08-18 11:39:30|11962.38|11962.38|11962.38|11962.38|11962.38|11962.38|11962.38|11962.38|0
1629286810000|2021-08-18 11:40:10|11960.79|11960.79|11960.79|11960.79|11960.79|11960.79|11960.79|11960.79|0
1629286840000|2021-08-18 11:40:40|11960.31|11960.31|11960.31|11960.31|11960.31|11960.31|11960.31|11960.31|0
1629286850000|2021-08-18 11:40:50|11958.72|11958.72|11958.72|11958.72|11958.72|11958.72|11958.72|11958.72|0
1629287040000|2021-08-18 11:44:00|11958.13|11958.13|11958.13|11958.13|11958.13|11958.13|11958.13|11958.13|0
1629287090000|2021-08-18 11:44:50|11957.65|11957.65|11956.06|11956.06|11957.65|11957.65|11956.06|11956.06|0
1629287130000|2021-08-18 11:45:30|11956.79|11956.79|11956.06|11956.06|11956.79|11956.79|11956.06|11956.06|0
1629287190000|2021-08-18 11:46:30|11955.58|11955.58|11955.1|11955.1|11955.58|11955.58|11955.1|11955.1|0
1629287230000|2021-08-18 11:47:10|11954.38|11954.38|11954.38|11954.38|11954.38|11954.38|11954.38|11954.38|0
1629287270000|2021-08-18 11:47:50|11955.11|11955.11|11955.11|11955.11|11955.11|11955.11|11955.11|11955.11|0
1629287280000|2021-08-18 11:48:00|11955.59|11955.59|11955.59|11955.59|11955.59|11955.59|11955.59|11955.59|0
1629287300000|2021-08-18 11:48:20|11956.08|11956.08|11956.08|11956.08|11956.08|11956.08|11956.08|11956.08|0
1629287320000|2021-08-18 11:48:40|11955.36|11955.36|11956.33|11956.33|11956.33|11956.33|11955.36|11955.36|0
1629287330000|2021-08-18 11:48:50|11956.81|11956.81|11956.81|11956.81|11956.81|11956.81|11956.81|11956.81|0
1629287340000|2021-08-18 11:49:00|11957.29|11957.29|11958.88|11958.88|11958.88|11958.88|11957.29|11957.29|0
1629287450000|2021-08-18 11:50:50|11959.84|11959.84|11959.84|11959.84|11959.84|11959.84|11959.84|11959.84|0
1629287470000|2021-08-18 11:51:10|11959.36|11959.36|11958.88|11958.88|11959.36|11959.36|11958.88|11958.88|0
1629287570000|2021-08-18 11:52:50|11960.46|11960.46|11960.46|11960.46|11960.46|11960.46|11960.46|11960.46|0
1629287620000|2021-08-18 11:53:40|11959.73|11959.73|11959.73|11959.73|11959.73|11959.73|11959.73|11959.73|0
1629287640000|2021-08-18 11:54:00|11958.15|11958.15|11958.15|11958.15|11958.15|11958.15|11958.15|11958.15|0
1629287820000|2021-08-18 11:57:00|11958.63|11958.63|11961.8|11961.8|11961.8|11961.8|11958.63|11958.63|0
1629287870000|2021-08-18 11:57:50|11962.28|11962.28|11962.28|11962.28|11962.28|11962.28|11962.28|11962.28|0
1629287890000|2021-08-18 11:58:10|11960.22|11960.22|11959.73|11959.73|11960.22|11960.22|11959.73|11959.73|0
1629287930000|2021-08-18 11:58:50|11959.02|11959.02|11959.02|11959.02|11959.02|11959.02|11959.02|11959.02|0
1629287970000|2021-08-18 11:59:30|11958.29|11958.29|11958.29|11958.29|11958.29|11958.29|11958.29|11958.29|0
1629288010000|2021-08-18 12:00:10|11956.7|11956.7|11956.7|11956.7|11956.7|11956.7|11956.7|11956.7|0
1629288030000|2021-08-18 12:00:30|11957.43|11957.43|11957.43|11957.43|11957.43|11957.43|11957.43|11957.43|0
1629288080000|2021-08-18 12:01:20|11956.95|11956.95|11956.95|11956.95|11956.95|11956.95|11956.95|11956.95|0
1629288170000|2021-08-18 12:02:50|11956.47|11956.47|11956.47|11956.47|11956.47|11956.47|11956.47|11956.47|0
1629288180000|2021-08-18 12:03:00|11955.88|11955.88|11955.88|11955.88|11955.88|11955.88|11955.88|11955.88|0
1629288240000|2021-08-18 12:04:00|11956.36|11956.36|11956.36|11956.36|11956.36|11956.36|11956.36|11956.36|0
1629288280000|2021-08-18 12:04:40|11957.48|11957.48|11957.48|11957.48|11957.48|11957.48|11957.48|11957.48|0
1629288300000|2021-08-18 12:05:00|11958.19|11958.19|11961.46|11961.46|11961.46|11961.46|11958.19|11958.19|0
1629288520000|2021-08-18 12:08:40|11961.94|11961.94|11961.94|11961.94|11961.94|11961.94|11961.94|11961.94|0
1629288580000|2021-08-18 12:09:40|11963.53|11963.53|11967.66|11967.66|11967.66|11967.66|11963.53|11963.53|0
1629288650000|2021-08-18 12:10:50|11968.93|11968.93|11967.66|11967.66|11968.93|11968.93|11967.66|11967.66|0
1629288670000|2021-08-18 12:11:10|11969.59|11969.59|11971.04|11971.04|11971.04|11971.04|11969.59|11969.59|0
1629288690000|2021-08-18 12:11:30|11972.31|11972.31|11972.31|11972.31|11972.31|11972.31|11972.31|11972.31|0
1629288700000|2021-08-18 12:11:40|11971.82|11971.82|11971.34|11971.34|11971.82|11971.82|11970.86|11970.86|0
1629288760000|2021-08-18 12:12:40|11970.86|11970.86|11970.86|11970.86|11970.86|11970.86|11970.86|11970.86|0
1629288810000|2021-08-18 12:13:30|11971.34|11971.34|11972.07|11972.07|11972.07|11972.07|11971.34|11971.34|0
1629288860000|2021-08-18 12:14:20|11970.48|11970.48|11970.48|11970.48|11970.48|11970.48|11970.48|11970.48|0
1629288870000|2021-08-18 12:14:30|11970|11970|11970|11970|11970|11970|11970|11970|0
1629288990000|2021-08-18 12:16:30|11969.29|11969.29|11969.29|11969.29|11969.29|11969.29|11969.29|11969.29|0
1629289050000|2021-08-18 12:17:30|11970|11970|11970|11970|11970|11970|11970|11970|0
1629289070000|2021-08-18 12:17:50|11968.88|11968.88|11968.88|11968.88|11968.88|11968.88|11968.88|11968.88|0
1629289200000|2021-08-18 12:20:00|11967.45|11967.45|11967.45|11967.45|11967.45|11967.45|11967.45|11967.45|0
1629289250000|2021-08-18 12:20:50|11968.18|11968.18|11968.18|11968.18|11968.18|11968.18|11968.18|11968.18|0
1629289260000|2021-08-18 12:21:00|11967.45|11967.45|11967.45|11967.45|11967.45|11967.45|11967.45|11967.45|0
1629289290000|2021-08-18 12:21:30|11966.72|11966.72|11966.72|11966.72|11966.72|11966.72|11966.72|11966.72|0
1629289330000|2021-08-18 12:22:10|11966.01|11966.01|11966.01|11966.01|11966.01|11966.01|11966.01|11966.01|0
1629289440000|2021-08-18 12:24:00|11964.42|11964.42|11964.42|11964.42|11964.42|11964.42|11964.42|11964.42|0
1629289450000|2021-08-18 12:24:10|11963.94|11963.94|11967.11|11967.11|11967.11|11967.11|11963.94|11963.94|0
1629289460000|2021-08-18 12:24:20|11968.7|11968.7|11968.7|11968.7|11968.7|11968.7|11968.7|11968.7|0
1629289470000|2021-08-18 12:24:30|11969.18|11969.18|11968.7|11968.7|11969.18|11969.18|11968.7|11968.7|0
1629289490000|2021-08-18 12:24:50|11967.11|11967.11|11967.11|11967.11|11967.11|11967.11|11967.11|11967.11|0
1629289500000|2021-08-18 12:25:00|11965.52|11965.52|11965.52|11965.52|11965.52|11965.52|11965.52|11965.52|0
1629289530000|2021-08-18 12:25:30|11963.94|11963.94|11963.94|11963.94|11963.94|11963.94|11963.94|11963.94|0
1629289550000|2021-08-18 12:25:50|11962.35|11962.35|11961.87|11961.87|11962.35|11962.35|11961.87|11961.87|0
1629289630000|2021-08-18 12:27:10|11961.15|11961.15|11961.15|11961.15|11961.15|11961.15|11961.15|11961.15|0
1629289790000|2021-08-18 12:29:50|11962.74|11962.74|11961.64|11961.64|11963.22|11963.22|11961.64|11961.64|0
1629289800000|2021-08-18 12:30:00|11962.37|11962.37|11962.37|11962.37|11962.37|11962.37|11962.37|11962.37|0
1629289810000|2021-08-18 12:30:10|11963.09|11963.09|11965.34|11965.34|11965.34|11965.34|11963.09|11963.09|0
1629289820000|2021-08-18 12:30:20|11965.93|11965.93|11965.93|11965.93|11965.93|11965.93|11965.93|11965.93|0
1629289840000|2021-08-18 12:30:40|11966.41|11966.41|11966.41|11966.41|11967.14|11967.14|11966.41|11966.41|0
1629289900000|2021-08-18 12:31:40|11965.7|11965.7|11965.7|11965.7|11965.7|11965.7|11965.7|11965.7|0
1629289930000|2021-08-18 12:32:10|11966.18|11966.18|11966.18|11966.18|11966.18|11966.18|11966.18|11966.18|0
1629289990000|2021-08-18 12:33:10|11966.66|11966.66|11966.66|11966.66|11966.66|11966.66|11966.66|11966.66|0
1629290080000|2021-08-18 12:34:40|11965.94|11965.94|11965.94|11965.94|11965.94|11965.94|11965.94|11965.94|0
1629290090000|2021-08-18 12:34:50|11965.46|11965.46|11965.46|11965.46|11965.46|11965.46|11965.46|11965.46|0
1629290140000|2021-08-18 12:35:40|11965.94|11965.94|11965.94|11965.94|11965.94|11965.94|11965.94|11965.94|0
1629290190000|2021-08-18 12:36:30|11965.46|11965.46|11965.46|11965.46|11965.46|11965.46|11965.46|11965.46|0
1629290200000|2021-08-18 12:36:40|11963.88|11963.88|11963.88|11963.88|11963.88|11963.88|11963.88|11963.88|0
1629290210000|2021-08-18 12:36:50|11965.46|11965.46|11965.46|11965.46|11965.46|11965.46|11965.46|11965.46|0
1629290250000|2021-08-18 12:37:30|11966.19|11966.19|11966.19|11966.19|11966.19|11966.19|11966.19|11966.19|0
1629290360000|2021-08-18 12:39:20|11965.46|11965.46|11965.46|11965.46|11965.46|11965.46|11965.46|11965.46|0
1629290600000|2021-08-18 12:43:20|11964|11964|11964.73|11964.73|11964.73|11964.73|11964|11964|0
1629290640000|2021-08-18 12:44:00|11965.21|11965.21|11964.73|11964.73|11965.21|11965.21|11964.73|11964.73|0
1629290650000|2021-08-18 12:44:10|11963.77|11963.77|11963.77|11963.77|11963.77|11963.77|11963.77|11963.77|0
1629290690000|2021-08-18 12:44:50|11964.25|11964.25|11964.25|11964.25|11964.25|11964.25|11964.25|11964.25|0
1629290720000|2021-08-18 12:45:20|11963.29|11963.29|11963.29|11963.29|11963.29|11963.29|11963.29|11963.29|0
1629290760000|2021-08-18 12:46:00|11963.77|11963.77|11963.77|11963.77|11963.77|11963.77|11963.77|11963.77|0
1629290810000|2021-08-18 12:46:50|11963.29|11963.29|11963.29|11963.29|11963.29|11963.29|11963.29|11963.29|0
1629290830000|2021-08-18 12:47:10|11961.7|11961.7|11961.7|11961.7|11961.7|11961.7|11961.7|11961.7|0
1629290870000|2021-08-18 12:47:50|11962.88|11962.88|11962.88|11962.88|11962.88|11962.88|11962.88|11962.88|0
1629290960000|2021-08-18 12:49:20|11963.37|11963.37|11963.37|11963.37|11963.37|11963.37|11963.37|11963.37|0
1629291070000|2021-08-18 12:51:10|11964.95|11964.95|11964.95|11964.95|11964.95|11964.95|11964.95|11964.95|0
1629291440000|2021-08-18 12:57:20|11966.07|11966.07|11966.07|11966.07|11966.07|11966.07|11966.07|11966.07|0
1629291470000|2021-08-18 12:57:50|11965.59|11965.59|11965.59|11965.59|11965.59|11965.59|11965.59|11965.59|0
1629291540000|2021-08-18 12:59:00|11966.07|11966.07|11966.07|11966.07|11966.07|11966.07|11966.07|11966.07|0
1629291640000|2021-08-18 13:00:40|11963.83|11963.83|11963.83|11963.83|11963.83|11963.83|11963.83|11963.83|0
1629291650000|2021-08-18 13:00:50|11964.95|11964.95|11966.07|11966.07|11966.07|11966.07|11964.95|11964.95|0
1629291680000|2021-08-18 13:01:20|11967.19|11967.19|11967.19|11967.19|11967.19|11967.19|11967.19|11967.19|0
1629291740000|2021-08-18 13:02:20|11964.02|11964.02|11964.02|11964.02|11964.02|11964.02|11964.02|11964.02|0
1629291770000|2021-08-18 13:02:50|11965.61|11965.61|11965.61|11965.61|11965.61|11965.61|11965.61|11965.61|0
1629291810000|2021-08-18 13:03:30|11964.88|11964.88|11964.88|11964.88|11964.88|11964.88|11964.88|11964.88|0
1629291850000|2021-08-18 13:04:10|11964.15|11964.15|11962.72|11962.72|11964.15|11964.15|11962.72|11962.72|0
1629291900000|2021-08-18 13:05:00|11962|11962|11962|11962|11962|11962|11962|11962|0
1629291920000|2021-08-18 13:05:20|11963.12|11963.12|11962.64|11962.64|11963.12|11963.12|11962.64|11962.64|0
1629291990000|2021-08-18 13:06:30|11963.12|11963.12|11963.12|11963.12|11963.12|11963.12|11963.12|11963.12|0
1629292070000|2021-08-18 13:07:50|11962.64|11962.64|11962.64|11962.64|11962.64|11962.64|11962.64|11962.64|0
1629292090000|2021-08-18 13:08:10|11963.12|11963.12|11963.12|11963.12|11963.12|11963.12|11963.12|11963.12|0
1629292100000|2021-08-18 13:08:20|11962.64|11962.64|11962.64|11962.64|11962.64|11962.64|11962.64|11962.64|0
1629292230000|2021-08-18 13:10:30|11962.16|11962.16|11962.16|11962.16|11962.16|11962.16|11962.16|11962.16|0
1629292250000|2021-08-18 13:10:50|11961.04|11961.04|11961.04|11961.04|11961.04|11961.04|11961.04|11961.04|0
1629292330000|2021-08-18 13:12:10|11961.77|11961.77|11961.77|11961.77|11961.77|11961.77|11961.77|11961.77|0
1629292340000|2021-08-18 13:12:20|11962.73|11962.73|11962.25|11962.25|11962.73|11962.73|11962.25|11962.25|0
1629292400000|2021-08-18 13:13:20|11960.66|11960.66|11960.66|11960.66|11960.66|11960.66|11960.66|11960.66|0
1629292420000|2021-08-18 13:13:40|11959.93|11959.93|11959.93|11959.93|11959.93|11959.93|11959.93|11959.93|0
1629292460000|2021-08-18 13:14:20|11958.35|11958.35|11957.23|11957.23|11958.35|11958.35|11957.23|11957.23|0
1629292470000|2021-08-18 13:14:30|11956.74|11956.74|11954.08|11954.08|11956.74|11956.74|11954.08|11954.08|0
1629292480000|2021-08-18 13:14:40|11953.6|11953.6|11951.3|11951.3|11953.6|11953.6|11951.3|11951.3|0
1629292490000|2021-08-18 13:14:50|11950.82|11950.82|11947.55|11947.55|11950.82|11950.82|11947.55|11947.55|0
1629292500000|2021-08-18 13:15:00|11948.27|11948.27|11948.27|11948.27|11948.27|11948.27|11948.27|11948.27|0
1629292530000|2021-08-18 13:15:30|11947.64|11947.64|11946.91|11946.91|11947.64|11947.64|11946.91|11946.91|0
1629292540000|2021-08-18 13:15:40|11946.42|11946.42|11947.06|11947.06|11947.06|11947.06|11946.42|11946.42|0
1629292560000|2021-08-18 13:16:00|11946.33|11946.33|11946.33|11946.33|11946.33|11946.33|11946.33|11946.33|0
1629292570000|2021-08-18 13:16:10|11945.69|11945.69|11945.69|11945.69|11945.69|11945.69|11945.69|11945.69|0
1629292580000|2021-08-18 13:16:20|11944.98|11944.98|11947.05|11947.05|11947.05|11947.05|11944.98|11944.98|0
1629292590000|2021-08-18 13:16:30|11948.63|11948.63|11950.57|11950.57|11950.57|11950.57|11948.63|11948.63|0
1629292680000|2021-08-18 13:18:00|11952.16|11952.16|11952.16|11952.16|11952.16|11952.16|11952.16|11952.16|0
1629292800000|2021-08-18 13:20:00|11951.43|11951.43|11951.43|11951.43|11951.43|11951.43|11951.43|11951.43|0
1629292870000|2021-08-18 13:21:10|11950.31|11950.31|11949.36|11949.36|11951.43|11951.43|11949.36|11949.36|0
1629292890000|2021-08-18 13:21:30|11952.53|11952.53|11952.53|11952.53|11952.53|11952.53|11952.53|11952.53|0
1629292900000|2021-08-18 13:21:40|11950.95|11950.95|11950.95|11950.95|11950.95|11950.95|11950.95|11950.95|0
1629292930000|2021-08-18 13:22:10|11950.47|11950.47|11949.98|11949.98|11950.47|11950.47|11949.98|11949.98|0
1629292970000|2021-08-18 13:22:50|11947.74|11947.74|11947.74|11947.74|11947.74|11947.74|11947.74|11947.74|0
1629292980000|2021-08-18 13:23:00|11946.16|11946.16|11946.16|11946.16|11946.16|11946.16|11946.16|11946.16|0
1629292990000|2021-08-18 13:23:10|11943.91|11943.91|11943.43|11943.43|11943.91|11943.91|11943.43|11943.43|0
1629293010000|2021-08-18 13:23:30|11942.84|11942.84|11942.25|11942.25|11942.84|11942.84|11942.25|11942.25|0
1629293070000|2021-08-18 13:24:30|11941.77|11941.77|11941.77|11941.77|11941.77|11941.77|11941.77|11941.77|0
1629293090000|2021-08-18 13:24:50|11942.36|11942.36|11942.36|11942.36|11942.36|11942.36|11942.36|11942.36|0
1629293110000|2021-08-18 13:25:10|11940.9|11940.9|11940.9|11940.9|11940.9|11940.9|11940.9|11940.9|0
1629293120000|2021-08-18 13:25:20|11940.42|11940.42|11940.42|11940.42|11940.42|11940.42|11940.42|11940.42|0
1629293160000|2021-08-18 13:26:00|11941.15|11941.15|11941.15|11941.15|11941.15|11941.15|11941.15|11941.15|0
1629293190000|2021-08-18 13:26:30|11940.66|11940.66|11939.4|11939.4|11940.66|11940.66|11939.4|11939.4|0
1629293280000|2021-08-18 13:28:00|11938.92|11938.92|11938.92|11938.92|11938.92|11938.92|11938.92|11938.92|0
1629293290000|2021-08-18 13:28:10|11937.33|11937.33|11937.33|11937.33|11937.33|11937.33|11937.33|11937.33|0
1629293380000|2021-08-18 13:29:40|11935.74|11935.74|11936.23|11936.23|11936.23|11936.23|11935.74|11935.74|0
1629293390000|2021-08-18 13:29:50|11935.74|11935.74|11935.74|11935.74|11935.74|11935.74|11935.74|11935.74|0
1629293400000|2021-08-18 13:30:00|11934.16|11934.16|11935.74|11935.74|11935.74|11935.74|11934.16|11934.16|0
1629293420000|2021-08-18 13:30:20|11936.23|11936.23|11936.23|11936.23|11936.23|11936.23|11936.23|11936.23|0
1629293440000|2021-08-18 13:30:40|11935.5|11935.5|11937.08|11937.08|11937.08|11937.08|11935.5|11935.5|0
1629293460000|2021-08-18 13:31:00|11937.57|11937.57|11937.57|11937.57|11937.57|11937.57|11937.57|11937.57|0
1629293470000|2021-08-18 13:31:10|11938.29|11938.29|11939.51|11939.51|11939.51|11939.51|11938.29|11938.29|0
1629293480000|2021-08-18 13:31:20|11940.94|11940.94|11940.94|11940.94|11940.94|11940.94|11940.94|11940.94|0
1629293490000|2021-08-18 13:31:30|11940.46|11940.46|11939.97|11939.97|11940.46|11940.46|11939.97|11939.97|0
1629293510000|2021-08-18 13:31:50|11941.56|11941.56|11941.56|11941.56|11941.56|11941.56|11941.56|11941.56|0
1629293530000|2021-08-18 13:32:10|11943.14|11943.14|11943.14|11943.14|11943.14|11943.14|11943.14|11943.14|0
1629293580000|2021-08-18 13:33:00|11941.56|11941.56|11941.56|11941.56|11941.56|11941.56|11941.56|11941.56|0
1629293590000|2021-08-18 13:33:10|11940.83|11940.83|11939.73|11939.73|11941.31|11941.31|11939.73|11939.73|0
1629293600000|2021-08-18 13:33:20|11938.29|11938.29|11938.29|11938.29|11938.29|11938.29|11938.29|11938.29|0
1629293670000|2021-08-18 13:34:30|11938.78|11938.78|11938.78|11938.78|11938.78|11938.78|11938.78|11938.78|0
1629293740000|2021-08-18 13:35:40|11939.51|11939.51|11938.78|11938.78|11939.51|11939.51|11938.78|11938.78|0
1629293760000|2021-08-18 13:36:00|11937.81|11937.81|11936.61|11936.61|11937.81|11937.81|11936.61|11936.61|0
1629293770000|2021-08-18 13:36:10|11935.03|11935.03|11935.03|11935.03|11935.03|11935.03|11935.03|11935.03|0
1629293810000|2021-08-18 13:36:50|11933.91|11933.91|11936.61|11936.61|11936.61|11936.61|11933.91|11933.91|0
1629293850000|2021-08-18 13:37:30|11935.03|11935.03|11935.03|11935.03|11935.03|11935.03|11935.03|11935.03|0
1629293930000|2021-08-18 13:38:50|11934.55|11934.55|11934.55|11934.55|11934.55|11934.55|11934.55|11934.55|0
1629293960000|2021-08-18 13:39:20|11936.13|11936.13|11936.13|11936.13|11936.13|11936.13|11936.13|11936.13|0
1629293990000|2021-08-18 13:39:50|11935.65|11935.65|11935.65|11935.65|11935.65|11935.65|11935.65|11935.65|0
1629294000000|2021-08-18 13:40:00|11935.17|11935.17|11932.93|11932.93|11935.17|11935.17|11932.93|11932.93|0
1629294010000|2021-08-18 13:40:10|11932.33|11932.33|11931.74|11931.74|11932.33|11932.33|11931.74|11931.74|0
1629294020000|2021-08-18 13:40:20|11930.62|11930.62|11930.62|11930.62|11930.62|11930.62|11930.62|11930.62|0
1629294030000|2021-08-18 13:40:30|11931.1|11931.1|11931.1|11931.1|11931.1|11931.1|11931.1|11931.1|0
1629294050000|2021-08-18 13:40:50|11929.64|11929.64|11931.23|11931.23|11931.23|11931.23|11929.64|11929.64|0
1629294110000|2021-08-18 13:41:50|11930.27|11930.27|11927.96|11927.96|11930.27|11930.27|11927.96|11927.96|0
1629294140000|2021-08-18 13:42:20|11928.93|11928.93|11928.93|11928.93|11928.93|11928.93|11928.93|11928.93|0
1629294160000|2021-08-18 13:42:40|11929.41|11929.41|11929.41|11929.41|11929.41|11929.41|11929.41|11929.41|0
1629294200000|2021-08-18 13:43:20|11927.83|11927.83|11931|11931|11931|11931|11927.83|11927.83|0
1629294240000|2021-08-18 13:44:00|11930.27|11930.27|11930.27|11930.27|11930.27|11930.27|11930.27|11930.27|0
1629294270000|2021-08-18 13:44:30|11931|11931|11931|11931|11931|11931|11931|11931|0
1629294280000|2021-08-18 13:44:40|11932.58|11932.58|11932.58|11932.58|11932.58|11932.58|11932.58|11932.58|0
1629294300000|2021-08-18 13:45:00|11933.7|11933.7|11933.7|11933.7|11933.7|11933.7|11933.7|11933.7|0
1629294340000|2021-08-18 13:45:40|11934.67|11934.67|11935.63|11935.63|11935.63|11935.63|11934.67|11934.67|0
1629294350000|2021-08-18 13:45:50|11935.15|11935.15|11935.15|11935.15|11935.15|11935.15|11935.15|11935.15|0
1629294360000|2021-08-18 13:46:00|11933.57|11933.57|11933.57|11933.57|11933.57|11933.57|11933.57|11933.57|0
1629294390000|2021-08-18 13:46:30|11932.84|11932.84|11933.71|11933.71|11933.71|11933.71|11932.12|11932.12|0
1629294400000|2021-08-18 13:46:40|11934.19|11934.19|11934.67|11934.67|11934.67|11934.67|11934.19|11934.19|0
1629294410000|2021-08-18 13:46:50|11933.96|11933.96|11935.54|11935.54|11935.54|11935.54|11933.96|11933.96|0
1629294430000|2021-08-18 13:47:10|11936.51|11936.51|11936.51|11936.51|11936.51|11936.51|11936.51|11936.51|0
1629294440000|2021-08-18 13:47:20|11935.54|11935.54|11935.54|11935.54|11935.54|11935.54|11935.54|11935.54|0
1629294450000|2021-08-18 13:47:30|11933.96|11933.96|11933.96|11933.96|11933.96|11933.96|11933.96|11933.96|0
1629294460000|2021-08-18 13:47:40|11933.47|11933.47|11933.47|11933.47|11933.47|11933.47|11933.47|11933.47|0
1629294480000|2021-08-18 13:48:00|11932.76|11932.76|11930.92|11930.92|11932.76|11932.76|11930.92|11930.92|0
1629294510000|2021-08-18 13:48:30|11931.65|11931.65|11930.92|11930.92|11931.65|11931.65|11930.92|11930.92|0
1629294520000|2021-08-18 13:48:40|11929.32|11929.32|11926.77|11926.77|11929.32|11929.32|11926.77|11926.77|0
1629294550000|2021-08-18 13:49:10|11926.04|11926.04|11926.04|11926.04|11926.04|11926.04|11926.04|11926.04|0
1629294610000|2021-08-18 13:50:10|11924.58|11924.58|11925.29|11925.29|11925.29|11925.29|11924.58|11924.58|0
1629294660000|2021-08-18 13:51:00|11926.88|11926.88|11926.88|11926.88|11926.88|11926.88|11926.88|11926.88|0
1629294670000|2021-08-18 13:51:10|11928.47|11928.47|11930.53|11930.53|11930.53|11930.53|11928.47|11928.47|0
1629294700000|2021-08-18 13:51:40|11931.99|11931.99|11931.99|11931.99|11931.99|11931.99|11931.99|11931.99|0
1629294710000|2021-08-18 13:51:50|11932.72|11932.72|11936.18|11936.18|11936.18|11936.18|11932.72|11932.72|0
1629294720000|2021-08-18 13:52:00|11935.21|11935.21|11933.75|11933.75|11935.21|11935.21|11933.75|11933.75|0
1629294790000|2021-08-18 13:53:10|11935.92|11935.92|11935.92|11935.92|11935.92|11935.92|11935.92|11935.92|0
1629294800000|2021-08-18 13:53:20|11936.4|11936.4|11936.4|11936.4|11936.4|11936.4|11936.4|11936.4|0
1629294810000|2021-08-18 13:53:30|11934.81|11934.81|11934.81|11934.81|11934.81|11934.81|11934.81|11934.81|0
1629294850000|2021-08-18 13:54:10|11934.08|11934.08|11934.08|11934.08|11934.08|11934.08|11934.08|11934.08|0
1629294860000|2021-08-18 13:54:20|11935.67|11935.67|11935.67|11935.67|11935.67|11935.67|11935.67|11935.67|0
1629294870000|2021-08-18 13:54:30|11936.63|11936.63|11937.11|11937.11|11937.11|11937.11|11936.63|11936.63|0
1629294880000|2021-08-18 13:54:40|11940.29|11940.29|11940.29|11940.29|11940.29|11940.29|11940.29|11940.29|0
1629294900000|2021-08-18 13:55:00|11940.77|11940.77|11940.77|11940.77|11940.77|11940.77|11940.77|11940.77|0
1629294930000|2021-08-18 13:55:30|11941.48|11941.48|11941.48|11941.48|11941.48|11941.48|11941.48|11941.48|0
1629294940000|2021-08-18 13:55:40|11942.21|11942.21|11942.21|11942.21|11942.21|11942.21|11942.21|11942.21|0
1629294950000|2021-08-18 13:55:50|11942.7|11942.7|11943.18|11943.18|11943.18|11943.18|11942.7|11942.7|0
1629294980000|2021-08-18 13:56:20|11944.76|11944.76|11944.76|11944.76|11944.76|11944.76|11944.76|11944.76|0
1629295010000|2021-08-18 13:56:50|11945.48|11945.48|11945.48|11945.48|11945.48|11945.48|11945.48|11945.48|0
1629295020000|2021-08-18 13:57:00|11946.21|11946.21|11946.94|11946.94|11946.94|11946.94|11946.21|11946.21|0
1629295080000|2021-08-18 13:58:00|11947.42|11947.42|11947.42|11947.42|11947.42|11947.42|11947.42|11947.42|0
1629295090000|2021-08-18 13:58:10|11946.94|11946.94|11946.94|11946.94|11946.94|11946.94|11946.94|11946.94|0
1629295100000|2021-08-18 13:58:20|11946.46|11946.46|11946.46|11946.46|11946.46|11946.46|11946.46|11946.46|0
1629295110000|2021-08-18 13:58:30|11948.7|11948.7|11948.7|11948.7|11948.7|11948.7|11948.7|11948.7|0
1629295120000|2021-08-18 13:58:40|11949.82|11949.82|11950.41|11950.41|11950.41|11950.41|11948.7|11948.7|0
1629295130000|2021-08-18 13:58:50|11948.83|11948.83|11948.83|11948.83|11948.83|11948.83|11948.83|11948.83|0
1629295140000|2021-08-18 13:59:00|11949.56|11949.56|11949.56|11949.56|11949.56|11949.56|11949.56|11949.56|0
1629295160000|2021-08-18 13:59:20|11947.97|11947.97|11947.97|11947.97|11949.09|11949.09|11947.97|11947.97|0
1629295210000|2021-08-18 14:00:10|11949.09|11949.09|11949.09|11949.09|11949.09|11949.09|11949.09|11949.09|0
1629295220000|2021-08-18 14:00:20|11948.13|11948.13|11948.13|11948.13|11948.13|11948.13|11948.13|11948.13|0
1629295230000|2021-08-18 14:00:30|11948.61|11948.61|11948.61|11948.61|11948.61|11948.61|11948.61|11948.61|0
1629295260000|2021-08-18 14:01:00|11947.18|11947.18|11947.18|11947.18|11947.18|11947.18|11947.18|11947.18|0
1629295290000|2021-08-18 14:01:30|11947.66|11947.66|11947.66|11947.66|11947.66|11947.66|11947.66|11947.66|0
1629295320000|2021-08-18 14:02:00|11947.18|11947.18|11947.18|11947.18|11947.18|11947.18|11947.18|11947.18|0
1629295380000|2021-08-18 14:03:00|11945.59|11945.59|11945.59|11945.59|11945.59|11945.59|11945.59|11945.59|0
1629295390000|2021-08-18 14:03:10|11946.32|11946.32|11947.91|11947.91|11947.91|11947.91|11946.32|11946.32|0
1629295460000|2021-08-18 14:04:20|11948.64|11948.64|11947.91|11947.91|11948.64|11948.64|11947.91|11947.91|0
1629295490000|2021-08-18 14:04:50|11946.32|11946.32|11946.32|11946.32|11946.32|11946.32|11946.32|11946.32|0
1629295500000|2021-08-18 14:05:00|11945.59|11945.59|11945.59|11945.59|11945.59|11945.59|11945.59|11945.59|0
1629295560000|2021-08-18 14:06:00|11947.18|11947.18|11947.18|11947.18|11947.18|11947.18|11947.18|11947.18|0
1629295650000|2021-08-18 14:07:30|11945.59|11945.59|11945.59|11945.59|11945.59|11945.59|11945.59|11945.59|0
1629295690000|2021-08-18 14:08:10|11944.01|11944.01|11944.01|11944.01|11944.01|11944.01|11944.01|11944.01|0
1629295710000|2021-08-18 14:08:30|11943.29|11943.29|11943.29|11943.29|11943.29|11943.29|11943.29|11943.29|0
1629295770000|2021-08-18 14:09:30|11943.77|11943.77|11943.77|11943.77|11943.77|11943.77|11943.77|11943.77|0
1629295790000|2021-08-18 14:09:50|11944.25|11944.25|11943.77|11943.77|11944.25|11944.25|11943.77|11943.77|0
1629295850000|2021-08-18 14:10:50|11945.36|11945.36|11945.36|11945.36|11945.36|11945.36|11945.36|11945.36|0
1629295950000|2021-08-18 14:12:30|11944.64|11944.64|11944.64|11944.64|11944.64|11944.64|11944.64|11944.64|0
1629296130000|2021-08-18 14:15:30|11945.28|11945.28|11945.28|11945.28|11945.28|11945.28|11945.28|11945.28|0
1629296190000|2021-08-18 14:16:30|11946.01|11946.01|11946.01|11946.01|11946.01|11946.01|11946.01|11946.01|0
1629296210000|2021-08-18 14:16:50|11946.49|11946.49|11947.93|11947.93|11947.93|11947.93|11946.49|11946.49|0
1629296230000|2021-08-18 14:17:10|11949.52|11949.52|11951.11|11951.11|11951.11|11951.11|11949.52|11949.52|0
1629296250000|2021-08-18 14:17:30|11952.07|11952.07|11952.07|11952.07|11952.07|11952.07|11952.07|11952.07|0
1629296270000|2021-08-18 14:17:50|11951.59|11951.59|11951.11|11951.11|11951.59|11951.59|11951.11|11951.11|0
1629296290000|2021-08-18 14:18:10|11950.62|11950.62|11950.62|11950.62|11950.62|11950.62|11950.62|11950.62|0
1629296330000|2021-08-18 14:18:50|11951.11|11951.11|11951.11|11951.11|11951.11|11951.11|11951.11|11951.11|0
1629296350000|2021-08-18 14:19:10|11949.52|11949.52|11949.52|11949.52|11949.52|11949.52|11949.52|11949.52|0
1629296380000|2021-08-18 14:19:40|11951.2|11951.2|11951.2|11951.2|11951.2|11951.2|11951.2|11951.2|0
1629296410000|2021-08-18 14:20:10|11950.72|11950.72|11950.72|11950.72|11950.72|11950.72|11950.72|11950.72|0
1629296460000|2021-08-18 14:21:00|11950.24|11950.24|11950.24|11950.24|11950.24|11950.24|11950.24|11950.24|0
1629296470000|2021-08-18 14:21:10|11951.36|11951.36|11952.09|11952.09|11952.09|11952.09|11951.36|11951.36|0
1629296500000|2021-08-18 14:21:40|11951.6|11951.6|11951.6|11951.6|11951.6|11951.6|11951.6|11951.6|0
1629296580000|2021-08-18 14:23:00|11952.57|11952.57|11952.09|11952.09|11952.57|11952.57|11952.09|11952.09|0
1629296710000|2021-08-18 14:25:10|11952.57|11952.57|11952.57|11952.57|11952.57|11952.57|11952.57|11952.57|0
1629296730000|2021-08-18 14:25:30|11951.98|11951.98|11951.98|11951.98|11951.98|11951.98|11951.98|11951.98|0
1629296760000|2021-08-18 14:26:00|11952.46|11952.46|11952.46|11952.46|11952.46|11952.46|11952.46|11952.46|0
1629296770000|2021-08-18 14:26:10|11954.05|11954.05|11955.63|11955.63|11955.63|11955.63|11954.05|11954.05|0
1629296780000|2021-08-18 14:26:20|11956.36|11956.36|11956.36|11956.36|11956.36|11956.36|11956.36|11956.36|0
1629296820000|2021-08-18 14:27:00|11955.4|11955.4|11955.4|11955.4|11955.4|11955.4|11955.4|11955.4|0
1629296860000|2021-08-18 14:27:40|11956.98|11956.98|11956.98|11956.98|11956.98|11956.98|11956.98|11956.98|0
1629296900000|2021-08-18 14:28:20|11955.4|11955.4|11955.4|11955.4|11955.4|11955.4|11955.4|11955.4|0
1629296920000|2021-08-18 14:28:40|11954.67|11954.67|11954.67|11954.67|11954.67|11954.67|11954.67|11954.67|0
1629296930000|2021-08-18 14:28:50|11954.18|11954.18|11954.18|11954.18|11954.18|11954.18|11954.18|11954.18|0
1629297040000|2021-08-18 14:30:40|11955.37|11955.37|11956.95|11956.95|11956.95|11956.95|11955.37|11955.37|0
1629297050000|2021-08-18 14:30:50|11957.44|11957.44|11958.4|11958.4|11958.4|11958.4|11957.44|11957.44|0
1629297080000|2021-08-18 14:31:20|11959.13|11959.13|11959.13|11959.13|11959.13|11959.13|11959.13|11959.13|0
1629297120000|2021-08-18 14:32:00|11960.72|11960.72|11961.56|11961.56|11961.56|11961.56|11960.72|11960.72|0
1629297150000|2021-08-18 14:32:30|11959.97|11959.97|11959.97|11959.97|11959.97|11959.97|11959.97|11959.97|0
1629297160000|2021-08-18 14:32:40|11960.45|11960.45|11960.45|11960.45|11960.45|11960.45|11960.45|11960.45|0
1629297170000|2021-08-18 14:32:50|11960.93|11960.93|11960.93|11960.93|11960.93|11960.93|11960.93|11960.93|0
1629297180000|2021-08-18 14:33:00|11960.45|11960.45|11960.45|11960.45|11960.45|11960.45|11960.45|11960.45|0
1629297190000|2021-08-18 14:33:10|11959.97|11959.97|11961.56|11961.56|11961.56|11961.56|11959.97|11959.97|0
1629297200000|2021-08-18 14:33:20|11960.83|11960.83|11960.83|11960.83|11960.83|11960.83|11960.83|11960.83|0
1629297230000|2021-08-18 14:33:50|11959.24|11959.24|11959.24|11959.24|11959.24|11959.24|11959.24|11959.24|0
1629297270000|2021-08-18 14:34:30|11959.95|11959.95|11959.95|11959.95|11959.95|11959.95|11959.95|11959.95|0
1629297280000|2021-08-18 14:34:40|11960.68|11960.68|11960.68|11960.68|11960.68|11960.68|11960.68|11960.68|0
1629297340000|2021-08-18 14:35:40|11961.81|11961.81|11962.93|11962.93|11962.93|11962.93|11961.81|11961.81|0
1629297350000|2021-08-18 14:35:50|11963.66|11963.66|11963.66|11963.66|11963.66|11963.66|11963.66|11963.66|0
1629297360000|2021-08-18 14:36:00|11962.07|11962.07|11962.07|11962.07|11962.07|11962.07|11962.07|11962.07|0
1629297420000|2021-08-18 14:37:00|11962.55|11962.55|11962.55|11962.55|11962.55|11962.55|11962.55|11962.55|0
1629297430000|2021-08-18 14:37:10|11962.07|11962.07|11960.87|11960.87|11962.07|11962.07|11960.87|11960.87|0
1629297480000|2021-08-18 14:38:00|11959.29|11959.29|11960.55|11960.55|11960.55|11960.55|11959.29|11959.29|0
1629297490000|2021-08-18 14:38:10|11958.97|11958.97|11958.97|11958.97|11958.97|11958.97|11958.97|11958.97|0
1629297500000|2021-08-18 14:38:20|11958.24|11958.24|11958.24|11958.24|11958.24|11958.24|11958.24|11958.24|0
1629297530000|2021-08-18 14:38:50|11959.82|11959.82|11959.82|11959.82|11959.82|11959.82|11959.82|11959.82|0
1629297540000|2021-08-18 14:39:00|11958.24|11958.24|11957.52|11957.52|11958.24|11958.24|11957.52|11957.52|0
1629297550000|2021-08-18 14:39:10|11955.94|11955.94|11954.49|11954.49|11955.94|11955.94|11954.49|11954.49|0
1629297590000|2021-08-18 14:39:50|11952.9|11952.9|11952.9|11952.9|11952.9|11952.9|11952.9|11952.9|0
1629297600000|2021-08-18 14:40:00|11953.38|11953.38|11953.38|11953.38|11953.38|11953.38|11953.38|11953.38|0
1629297670000|2021-08-18 14:41:10|11952.9|11952.9|11952.42|11952.42|11952.9|11952.9|11952.42|11952.42|0
1629297690000|2021-08-18 14:41:30|11950.83|11950.83|11950.83|11950.83|11950.83|11950.83|11950.83|11950.83|0
1629297740000|2021-08-18 14:42:20|11950.1|11950.1|11950.83|11950.83|11950.83|11950.83|11950.1|11950.1|0
1629297760000|2021-08-18 14:42:40|11950.1|11950.1|11950.1|11950.1|11950.1|11950.1|11950.1|11950.1|0
1629297770000|2021-08-18 14:42:50|11950.83|11950.83|11950.83|11950.83|11950.83|11950.83|11950.83|11950.83|0
1629297790000|2021-08-18 14:43:10|11950.35|11950.35|11950.35|11950.35|11950.35|11950.35|11950.35|11950.35|0
1629297800000|2021-08-18 14:43:20|11949.76|11949.76|11949.28|11949.28|11949.76|11949.76|11949.03|11949.03|0
1629297810000|2021-08-18 14:43:30|11948.56|11948.56|11949.75|11949.75|11949.75|11949.75|11948.56|11948.56|0
1629297820000|2021-08-18 14:43:40|11948.62|11948.62|11948.62|11948.62|11948.62|11948.62|11948.62|11948.62|0
1629297860000|2021-08-18 14:44:20|11949.11|11949.11|11949.11|11949.11|11949.11|11949.11|11949.11|11949.11|0
1629297890000|2021-08-18 14:44:50|11948.47|11948.47|11948.47|11948.47|11948.47|11948.47|11948.47|11948.47|0
1629297910000|2021-08-18 14:45:10|11947.99|11947.99|11947.99|11947.99|11947.99|11947.99|11947.99|11947.99|0
1629297990000|2021-08-18 14:46:30|11948.47|11948.47|11948.47|11948.47|11948.47|11948.47|11948.47|11948.47|0
1629298010000|2021-08-18 14:46:50|11946.89|11946.89|11945.3|11945.3|11946.89|11946.89|11945.3|11945.3|0
1629298020000|2021-08-18 14:47:00|11944.18|11944.18|11944.18|11944.18|11944.18|11944.18|11944.18|11944.18|0
1629298030000|2021-08-18 14:47:10|11943.22|11943.22|11943.7|11943.7|11943.7|11943.7|11943.22|11943.22|0
1629298070000|2021-08-18 14:47:50|11942.11|11942.11|11942.11|11942.11|11942.11|11942.11|11942.11|11942.11|0
1629298090000|2021-08-18 14:48:10|11940.53|11940.53|11939.81|11939.81|11940.53|11940.53|11939.81|11939.81|0
1629298100000|2021-08-18 14:48:20|11939.1|11939.1|11939.1|11939.1|11939.1|11939.1|11939.1|11939.1|0
1629298160000|2021-08-18 14:49:20|11938.61|11938.61|11938.13|11938.13|11938.61|11938.61|11938.13|11938.13|0
1629298190000|2021-08-18 14:49:50|11935.91|11935.91|11937.02|11937.02|11937.02|11937.02|11935.91|11935.91|0
1629298200000|2021-08-18 14:50:00|11936.29|11936.29|11936.29|11936.29|11936.29|11936.29|11936.29|11936.29|0
1629298230000|2021-08-18 14:50:30|11936.77|11936.77|11936.77|11936.77|11936.77|11936.77|11936.77|11936.77|0
1629298280000|2021-08-18 14:51:20|11935.19|11935.19|11935.19|11935.19|11935.19|11935.19|11935.19|11935.19|0
1629298310000|2021-08-18 14:51:50|11934.7|11934.7|11934.22|11934.22|11934.7|11934.7|11934.22|11934.22|0
1629298400000|2021-08-18 14:53:20|11933.1|11933.1|11933.1|11933.1|11933.1|11933.1|11933.1|11933.1|0
1629298410000|2021-08-18 14:53:30|11932.62|11932.62|11932.62|11932.62|11932.62|11932.62|11932.62|11932.62|0
1629298450000|2021-08-18 14:54:10|11934.2|11934.2|11935.79|11935.79|11935.79|11935.79|11934.2|11934.2|0
1629298500000|2021-08-18 14:55:00|11937.38|11937.38|11937.38|11937.38|11937.38|11937.38|11937.38|11937.38|0
1629298510000|2021-08-18 14:55:10|11938.09|11938.09|11938.09|11938.09|11938.09|11938.09|11938.09|11938.09|0
1629298590000|2021-08-18 14:56:30|11938.57|11938.57|11938.57|11938.57|11938.57|11938.57|11938.57|11938.57|0
1629298600000|2021-08-18 14:56:40|11936.35|11936.35|11936.35|11936.35|11936.35|11936.35|11936.35|11936.35|0
1629298610000|2021-08-18 14:56:50|11937.94|11937.94|11937.94|11937.94|11937.94|11937.94|11937.94|11937.94|0
1629298620000|2021-08-18 14:57:00|11937.22|11937.22|11937.22|11937.22|11937.22|11937.22|11937.22|11937.22|0
1629298680000|2021-08-18 14:58:00|11938.33|11938.33|11938.33|11938.33|11938.33|11938.33|11938.33|11938.33|0
1629298710000|2021-08-18 14:58:30|11937.85|11937.85|11937.85|11937.85|11937.85|11937.85|11937.85|11937.85|0
1629298740000|2021-08-18 14:59:00|11938.97|11938.97|11938.97|11938.97|11938.97|11938.97|11938.97|11938.97|0
1629298790000|2021-08-18 14:59:50|11938.38|11938.38|11938.38|11938.38|11938.38|11938.38|11938.38|11938.38|0
1629298800000|2021-08-18 15:00:00|11937.27|11937.27|11937.27|11937.27|11937.27|11937.27|11937.27|11937.27|0
1629298820000|2021-08-18 15:00:20|11936.64|11936.64|11936.64|11936.64|11936.64|11936.64|11936.64|11936.64|0
1629298910000|2021-08-18 15:01:50|11937.12|11937.12|11939.64|11939.64|11939.64|11939.64|11937.12|11937.12|0
1629298920000|2021-08-18 15:02:00|11939.16|11939.16|11939.16|11939.16|11939.16|11939.16|11939.16|11939.16|0
1629298950000|2021-08-18 15:02:30|11937.57|11937.57|11936.61|11936.61|11937.57|11937.57|11936.61|11936.61|0
1629298990000|2021-08-18 15:03:10|11936.13|11936.13|11936.13|11936.13|11936.13|11936.13|11936.13|11936.13|0
1629299110000|2021-08-18 15:05:10|11934.54|11934.54|11934.54|11934.54|11934.54|11934.54|11934.54|11934.54|0
1629299130000|2021-08-18 15:05:30|11933.82|11933.82|11933.34|11933.34|11933.82|11933.82|11933.34|11933.34|0
1629299140000|2021-08-18 15:05:40|11931.76|11931.76|11931.76|11931.76|11931.76|11931.76|11931.76|11931.76|0
1629299170000|2021-08-18 15:06:10|11930.63|11930.63|11930.63|11930.63|11930.63|11930.63|11930.63|11930.63|0
1629299220000|2021-08-18 15:07:00|11930.15|11930.15|11930.15|11930.15|11930.15|11930.15|11930.15|11930.15|0
1629299240000|2021-08-18 15:07:20|11928.57|11928.57|11928.57|11928.57|11928.57|11928.57|11928.57|11928.57|0
1629299270000|2021-08-18 15:07:50|11930.15|11930.15|11930.15|11930.15|11930.15|11930.15|11930.15|11930.15|0
1629299290000|2021-08-18 15:08:10|11929.67|11929.67|11929.67|11929.67|11929.67|11929.67|11929.67|11929.67|0
1629299320000|2021-08-18 15:08:40|11930.85|11930.85|11929.67|11929.67|11930.85|11930.85|11929.67|11929.67|0
1629299360000|2021-08-18 15:09:20|11930.15|11930.15|11930.15|11930.15|11930.15|11930.15|11930.15|11930.15|0
1629299390000|2021-08-18 15:09:50|11929.67|11929.67|11929.67|11929.67|11929.67|11929.67|11929.67|11929.67|0
1629299400000|2021-08-18 15:10:00|11928.08|11928.08|11927.35|11927.35|11928.08|11928.08|11927.35|11927.35|0
1629299480000|2021-08-18 15:11:20|11926.62|11926.62|11926.62|11926.62|11926.62|11926.62|11926.62|11926.62|0
1629299490000|2021-08-18 15:11:30|11926.03|11926.03|11926.62|11926.62|11926.62|11926.62|11926.03|11926.03|0
1629299590000|2021-08-18 15:13:10|11926.03|11926.03|11926.03|11926.03|11926.03|11926.03|11926.03|11926.03|0
1629299680000|2021-08-18 15:14:40|11927.14|11927.14|11929|11929|11929|11929|11927.14|11927.14|0
1629299690000|2021-08-18 15:14:50|11927.88|11927.88|11926.3|11926.3|11927.88|11927.88|11926.3|11926.3|0
1629299700000|2021-08-18 15:15:00|11925.57|11925.57|11922.07|11922.07|11925.57|11925.57|11922.07|11922.07|0
1629299730000|2021-08-18 15:15:30|11920.96|11920.96|11920.96|11920.96|11920.96|11920.96|11920.96|11920.96|0
1629299750000|2021-08-18 15:15:50|11919.85|11919.85|11918.73|11918.73|11919.85|11919.85|11918.73|11918.73|0
1629299810000|2021-08-18 15:16:50|11919.85|11919.85|11919.85|11919.85|11919.85|11919.85|11919.85|11919.85|0
1629299830000|2021-08-18 15:17:10|11918.26|11918.26|11918.26|11918.26|11918.26|11918.26|11918.26|11918.26|0
1629299920000|2021-08-18 15:18:40|11918.98|11918.98|11920.56|11920.56|11920.56|11920.56|11918.98|11918.98|0
1629300020000|2021-08-18 15:20:20|11921.04|11921.04|11921.04|11921.04|11921.04|11921.04|11921.04|11921.04|0
1629300030000|2021-08-18 15:20:30|11921.53|11921.53|11921.53|11921.53|11921.53|11921.53|11921.53|11921.53|0
1629300050000|2021-08-18 15:20:50|11922.01|11922.01|11922.49|11922.49|11922.49|11922.49|11922.01|11922.01|0
1629300060000|2021-08-18 15:21:00|11922.01|11922.01|11922.01|11922.01|11922.01|11922.01|11922.01|11922.01|0
1629300090000|2021-08-18 15:21:30|11920.74|11920.74|11920.11|11920.11|11920.74|11920.74|11920.11|11920.11|0
1629300110000|2021-08-18 15:21:50|11918.99|11918.99|11918.99|11918.99|11918.99|11918.99|11918.99|11918.99|0
1629300120000|2021-08-18 15:22:00|11918.4|11918.4|11918.4|11918.4|11918.4|11918.4|11918.4|11918.4|0
1629300130000|2021-08-18 15:22:10|11917.67|11917.67|11918.4|11918.4|11918.4|11918.4|11917.67|11917.67|0
1629300140000|2021-08-18 15:22:20|11917.68|11917.68|11916.95|11916.95|11917.68|11917.68|11916.95|11916.95|0
1629300150000|2021-08-18 15:22:30|11915.37|11915.37|11914.64|11914.64|11915.37|11915.37|11914.64|11914.64|0
1629300160000|2021-08-18 15:22:40|11916.22|11916.22|11916.22|11916.22|11916.22|11916.22|11916.22|11916.22|0
1629300170000|2021-08-18 15:22:50|11915.1|11915.1|11915.1|11915.1|11915.1|11915.1|11915.1|11915.1|0
1629300190000|2021-08-18 15:23:10|11913.52|11913.52|11912.55|11912.55|11913.52|11913.52|11912.55|11912.55|0
1629300200000|2021-08-18 15:23:20|11914.14|11914.14|11914.14|11914.14|11914.14|11914.14|11914.14|11914.14|0
1629300240000|2021-08-18 15:24:00|11915.72|11915.72|11915.1|11915.1|11916.69|11916.69|11915.1|11915.1|0
1629300260000|2021-08-18 15:24:20|11913.98|11913.98|11913.98|11913.98|11913.98|11913.98|11913.98|11913.98|0
1629300270000|2021-08-18 15:24:30|11914.46|11914.46|11914.46|11914.46|11914.46|11914.46|11914.46|11914.46|0
1629300300000|2021-08-18 15:25:00|11913.98|11913.98|11913.98|11913.98|11913.98|11913.98|11913.98|11913.98|0
1629300310000|2021-08-18 15:25:10|11913.5|11913.5|11913.5|11913.5|11913.5|11913.5|11913.5|11913.5|0
1629300320000|2021-08-18 15:25:20|11912.38|11912.38|11912.38|11912.38|11912.38|11912.38|11912.38|11912.38|0
1629300360000|2021-08-18 15:26:00|11911.9|11911.9|11911.9|11911.9|11911.9|11911.9|11911.9|11911.9|0
1629300370000|2021-08-18 15:26:10|11912.38|11912.38|11912.38|11912.38|11912.38|11912.38|11912.38|11912.38|0
1629300430000|2021-08-18 15:27:10|11913.49|11913.49|11913.49|11913.49|11913.49|11913.49|11913.49|11913.49|0
1629300490000|2021-08-18 15:28:10|11915.08|11915.08|11915.08|11915.08|11915.08|11915.08|11915.08|11915.08|0
1629300530000|2021-08-18 15:28:50|11916.66|11916.66|11916.66|11916.66|11916.66|11916.66|11916.66|11916.66|0
1629300540000|2021-08-18 15:29:00|11917.78|11917.78|11918.89|11918.89|11918.89|11918.89|11917.78|11917.78|0
1629300550000|2021-08-18 15:29:10|11917.78|11917.78|11916.67|11916.67|11917.78|11917.78|11916.67|11916.67|0
1629300570000|2021-08-18 15:29:30|11915.08|11915.08|11911.91|11911.91|11915.08|11915.08|11911.91|11911.91|0
1629300580000|2021-08-18 15:29:40|11912.4|11912.4|11913.12|11913.12|11913.12|11913.12|11912.4|11912.4|0
1629300590000|2021-08-18 15:29:50|11912.01|11912.01|11915.51|11915.51|11917.75|11917.75|11912.01|11912.01|0
1629357300000|2021-08-19 07:15:00|11837.52|11837.52|11835.22|11835.22|11837.52|11837.52|11835.22|11835.22|0
1629357310000|2021-08-19 07:15:10|11834.74|11834.74|11834.26|11834.26|11834.74|11834.74|11834.26|11834.26|0
1629357320000|2021-08-19 07:15:20|11830.92|11830.92|11830.92|11830.92|11830.92|11830.92|11830.92|11830.92|0
1629357340000|2021-08-19 07:15:40|11832.38|11832.38|11831.65|11831.65|11832.38|11832.38|11831.65|11831.65|0
1629357350000|2021-08-19 07:15:50|11828.48|11828.48|11830.07|11830.07|11830.07|11830.07|11828.48|11828.48|0
1629357360000|2021-08-19 07:16:00|11831.65|11831.65|11833.24|11833.24|11833.24|11833.24|11831.65|11831.65|0
1629357370000|2021-08-19 07:16:10|11835.48|11835.48|11835.48|11835.48|11835.48|11835.48|11835.48|11835.48|0
1629357390000|2021-08-19 07:16:30|11833.29|11833.29|11835.53|11835.53|11835.53|11835.53|11833.29|11833.29|0
1629357400000|2021-08-19 07:16:40|11834.08|11834.08|11833.59|11833.59|11834.08|11834.08|11833.59|11833.59|0
1629357410000|2021-08-19 07:16:50|11832.63|11832.63|11832.63|11832.63|11832.63|11832.63|11832.63|11832.63|0
1629357420000|2021-08-19 07:17:00|11829.46|11829.46|11829.46|11829.46|11829.46|11829.46|11829.46|11829.46|0
1629357430000|2021-08-19 07:17:10|11828.73|11828.73|11828.73|11828.73|11828.73|11828.73|11828.73|11828.73|0
1629357440000|2021-08-19 07:17:20|11827.27|11827.27|11827.27|11827.27|11827.27|11827.27|11827.27|11827.27|0
1629357450000|2021-08-19 07:17:30|11825.68|11825.68|11820.8|11820.8|11825.68|11825.68|11819.68|11819.68|0
1629357460000|2021-08-19 07:17:40|11821.53|11821.53|11821.78|11821.78|11821.78|11821.78|11821.05|11821.05|0
1629357470000|2021-08-19 07:17:50|11822.26|11822.26|11822.26|11822.26|11822.26|11822.26|11822.26|11822.26|0
1629357480000|2021-08-19 07:18:00|11822.99|11822.99|11822.99|11822.99|11822.99|11822.99|11822.99|11822.99|0
1629357500000|2021-08-19 07:18:20|11824.45|11824.45|11822.63|11822.63|11824.45|11824.45|11821.42|11821.42|0
1629357510000|2021-08-19 07:18:30|11823.75|11823.75|11823.75|11823.75|11823.75|11823.75|11823.75|11823.75|0
1629357520000|2021-08-19 07:18:40|11823.12|11823.12|11823.12|11823.12|11823.12|11823.12|11823.12|11823.12|0
1629357540000|2021-08-19 07:19:00|11822.39|11822.39|11822.39|11822.39|11822.39|11822.39|11822.39|11822.39|0
1629357580000|2021-08-19 07:19:40|11822.98|11822.98|11824.56|11824.56|11824.56|11824.56|11822.98|11822.98|0
1629357630000|2021-08-19 07:20:30|11826.02|11826.02|11827.95|11827.95|11828.68|11828.68|11826.02|11826.02|0
1629357650000|2021-08-19 07:20:50|11825.03|11825.03|11825.03|11825.03|11825.03|11825.03|11825.03|11825.03|0
1629357680000|2021-08-19 07:21:20|11826.46|11826.46|11826.46|11826.46|11826.46|11826.46|11826.46|11826.46|0
1629357700000|2021-08-19 07:21:40|11825.75|11825.75|11825.75|11825.75|11825.75|11825.75|11825.75|11825.75|0
1629357710000|2021-08-19 07:21:50|11826.48|11826.48|11826.09|11826.09|11826.48|11826.48|11825.36|11825.36|0
1629357750000|2021-08-19 07:22:30|11824.97|11824.97|11824.97|11824.97|11824.97|11824.97|11824.97|11824.97|0
1629357800000|2021-08-19 07:23:20|11824.25|11824.25|11824.25|11824.25|11824.25|11824.25|11824.25|11824.25|0
1629357820000|2021-08-19 07:23:40|11822.79|11822.79|11822.79|11822.79|11822.79|11822.79|11822.79|11822.79|0
1629357830000|2021-08-19 07:23:50|11821.83|11821.83|11821.83|11821.83|11821.83|11821.83|11821.83|11821.83|0
1629357880000|2021-08-19 07:24:40|11822.31|11822.31|11823.38|11823.38|11823.38|11823.38|11822.31|11822.31|0
1629357900000|2021-08-19 07:25:00|11824.97|11824.97|11824.97|11824.97|11824.97|11824.97|11824.97|11824.97|0
1629357910000|2021-08-19 07:25:10|11823.85|11823.85|11823.85|11823.85|11823.85|11823.85|11823.85|11823.85|0
1629357920000|2021-08-19 07:25:20|11822.73|11822.73|11822.01|11822.01|11822.73|11822.73|11822.01|11822.01|0
1629357930000|2021-08-19 07:25:30|11822.73|11822.73|11822.73|11822.73|11822.73|11822.73|11822.73|11822.73|0
1629357940000|2021-08-19 07:25:40|11821.27|11821.27|11819.66|11819.66|11821.27|11821.27|11819.66|11819.66|0
1629357970000|2021-08-19 07:26:10|11817.42|11817.42|11816.69|11816.69|11817.42|11817.42|11816.69|11816.69|0
1629357990000|2021-08-19 07:26:30|11816.1|11816.1|11814.33|11814.33|11816.1|11816.1|11814.33|11814.33|0
1629358010000|2021-08-19 07:26:50|11812.08|11812.08|11812.08|11812.08|11812.08|11812.08|11812.08|11812.08|0
1629358020000|2021-08-19 07:27:00|11810.82|11810.82|11810.82|11810.82|11810.82|11810.82|11810.82|11810.82|0
1629358030000|2021-08-19 07:27:10|11810.34|11810.34|11810.34|11810.34|11810.34|11810.34|11810.34|11810.34|0
1629358040000|2021-08-19 07:27:20|11807.16|11807.16|11807.16|11807.16|11807.16|11807.16|11807.16|11807.16|0
1629358060000|2021-08-19 07:27:40|11810.34|11810.34|11810.34|11810.34|11810.34|11810.34|11810.34|11810.34|0
1629358090000|2021-08-19 07:28:10|11811.07|11811.07|11811.07|11811.07|11811.07|11811.07|11811.07|11811.07|0
1629358170000|2021-08-19 07:29:30|11815.82|11815.82|11818.8|11818.8|11818.8|11818.8|11815.82|11815.82|0
1629358190000|2021-08-19 07:29:50|11820.06|11820.06|11823.39|11823.39|11823.39|11823.39|11820.06|11820.06|0
1629358200000|2021-08-19 07:30:00|11824.11|11824.11|11825.7|11825.7|11825.7|11825.7|11824.11|11824.11|0
1629358210000|2021-08-19 07:30:10|11827.16|11827.16|11825.7|11825.7|11827.16|11827.16|11825.7|11825.7|0
1629358220000|2021-08-19 07:30:20|11827.62|11827.62|11825.23|11825.23|11827.62|11827.62|11825.23|11825.23|0
1629358240000|2021-08-19 07:30:40|11824.5|11824.5|11823.77|11823.77|11824.5|11824.5|11823.77|11823.77|0
1629358250000|2021-08-19 07:30:50|11823.29|11823.29|11823.29|11823.29|11823.29|11823.29|11823.29|11823.29|0
1629358310000|2021-08-19 07:31:50|11824.02|11824.02|11824.75|11824.75|11824.75|11824.75|11824.02|11824.02|0
1629358320000|2021-08-19 07:32:00|11826.33|11826.33|11826.33|11826.33|11826.33|11826.33|11826.33|11826.33|0
1629358330000|2021-08-19 07:32:10|11827.3|11827.3|11827.3|11827.3|11827.3|11827.3|11827.3|11827.3|0
1629358340000|2021-08-19 07:32:20|11826.57|11826.57|11826.57|11826.57|11826.57|11826.57|11826.57|11826.57|0
1629358360000|2021-08-19 07:32:40|11828.15|11828.15|11828.15|11828.15|11828.15|11828.15|11828.15|11828.15|0
1629358370000|2021-08-19 07:32:50|11826.57|11826.57|11824.5|11824.5|11826.57|11826.57|11824.5|11824.5|0
1629358400000|2021-08-19 07:33:20|11826.74|11826.74|11826.74|11826.74|11826.74|11826.74|11826.74|11826.74|0
1629358420000|2021-08-19 07:33:40|11825.62|11825.62|11825.62|11825.62|11825.62|11825.62|11825.62|11825.62|0
1629358450000|2021-08-19 07:34:10|11827.21|11827.21|11827.21|11827.21|11827.21|11827.21|11827.21|11827.21|0
1629358460000|2021-08-19 07:34:20|11828.17|11828.17|11828.17|11828.17|11828.17|11828.17|11828.17|11828.17|0
1629358470000|2021-08-19 07:34:30|11827.69|11827.69|11827.69|11827.69|11827.69|11827.69|11827.69|11827.69|0
1629358490000|2021-08-19 07:34:50|11828.42|11828.42|11828.42|11828.42|11828.42|11828.42|11828.42|11828.42|0
1629358530000|2021-08-19 07:35:30|11828.9|11828.9|11824.76|11824.76|11828.9|11828.9|11824.76|11824.76|0
1629358560000|2021-08-19 07:36:00|11823.8|11823.8|11824.92|11824.92|11824.92|11824.92|11823.8|11823.8|0
1629358590000|2021-08-19 07:36:30|11821.75|11821.75|11821.75|11821.75|11821.75|11821.75|11821.75|11821.75|0
1629358610000|2021-08-19 07:36:50|11820.16|11820.16|11820.16|11820.16|11820.16|11820.16|11820.16|11820.16|0
1629358620000|2021-08-19 07:37:00|11819.68|11819.68|11819.68|11819.68|11819.68|11819.68|11819.68|11819.68|0
1629358660000|2021-08-19 07:37:40|11816.51|11816.51|11816.51|11816.51|11816.51|11816.51|11816.51|11816.51|0
1629358680000|2021-08-19 07:38:00|11814.27|11814.27|11814.27|11814.27|11814.27|11814.27|11814.27|11814.27|0
1629358720000|2021-08-19 07:38:40|11813.78|11813.78|11813.78|11813.78|11813.78|11813.78|11813.78|11813.78|0
1629358730000|2021-08-19 07:38:50|11814.91|11814.91|11816.34|11816.34|11816.34|11816.34|11814.91|11814.91|0
1629358760000|2021-08-19 07:39:20|11817.07|11817.07|11820.26|11820.26|11820.26|11820.26|11817.07|11817.07|0
1629358790000|2021-08-19 07:39:50|11821.7|11821.7|11821.7|11821.7|11821.7|11821.7|11821.7|11821.7|0
1629358800000|2021-08-19 07:40:00|11821.22|11821.22|11821.22|11821.22|11821.22|11821.22|11821.22|11821.22|0
1629358880000|2021-08-19 07:41:20|11824.39|11824.39|11824.39|11824.39|11824.39|11824.39|11824.39|11824.39|0
1629358900000|2021-08-19 07:41:40|11822.49|11822.49|11822.49|11822.49|11822.49|11822.49|11822.49|11822.49|0
1629358920000|2021-08-19 07:42:00|11821.76|11821.76|11821.76|11821.76|11821.76|11821.76|11821.76|11821.76|0
1629358940000|2021-08-19 07:42:20|11822.48|11822.48|11823.93|11823.93|11823.93|11823.93|11822.48|11822.48|0
1629358970000|2021-08-19 07:42:50|11827.1|11827.1|11831.72|11831.72|11831.72|11831.72|11827.1|11827.1|0
1629358980000|2021-08-19 07:43:00|11832.2|11832.2|11831.24|11831.24|11832.2|11832.2|11831.24|11831.24|0
1629359000000|2021-08-19 07:43:20|11834.41|11834.41|11834.41|11834.41|11834.41|11834.41|11834.41|11834.41|0
1629359020000|2021-08-19 07:43:40|11832.16|11832.16|11832.16|11832.16|11832.16|11832.16|11832.16|11832.16|0
1629359050000|2021-08-19 07:44:10|11832.89|11832.89|11832.89|11832.89|11832.89|11832.89|11832.89|11832.89|0
1629359060000|2021-08-19 07:44:20|11835.04|11835.04|11835.04|11835.04|11835.04|11835.04|11835.04|11835.04|0
1629359080000|2021-08-19 07:44:40|11838.8|11838.8|11841.05|11841.05|11841.05|11841.05|11838.8|11838.8|0
1629359120000|2021-08-19 07:45:20|11840.56|11840.56|11840.56|11840.56|11840.56|11840.56|11840.56|11840.56|0
1629359130000|2021-08-19 07:45:30|11835.81|11835.81|11835.81|11835.81|11835.81|11835.81|11835.81|11835.81|0
1629359180000|2021-08-19 07:46:20|11832.63|11832.63|11832.63|11832.63|11832.63|11832.63|11832.63|11832.63|0
1629359220000|2021-08-19 07:47:00|11832.15|11832.15|11832.15|11832.15|11832.15|11832.15|11832.15|11832.15|0
1629359240000|2021-08-19 07:47:20|11828.98|11828.98|11828.98|11828.98|11828.98|11828.98|11828.98|11828.98|0
1629359250000|2021-08-19 07:47:30|11829.94|11829.94|11829.94|11829.94|11829.94|11829.94|11829.94|11829.94|0
1629359260000|2021-08-19 07:47:40|11830.67|11830.67|11830.67|11830.67|11830.67|11830.67|11830.67|11830.67|0
1629359310000|2021-08-19 07:48:30|11829.55|11829.55|11829.3|11829.3|11829.55|11829.55|11829.3|11829.3|0
1629359340000|2021-08-19 07:49:00|11830.89|11830.89|11830.89|11830.89|11830.89|11830.89|11830.89|11830.89|0
1629359350000|2021-08-19 07:49:10|11832.01|11832.01|11832.01|11832.01|11832.01|11832.01|11832.01|11832.01|0
1629359360000|2021-08-19 07:49:20|11835.34|11835.34|11836.79|11836.79|11836.79|11836.79|11835.34|11835.34|0
1629359370000|2021-08-19 07:49:30|11838.22|11838.22|11840.77|11840.77|11840.77|11840.77|11838.22|11838.22|0
1629359380000|2021-08-19 07:49:40|11841.41|11841.41|11841.41|11841.41|11841.41|11841.41|11841.41|11841.41|0
1629359440000|2021-08-19 07:50:40|11842.37|11842.37|11842.37|11842.37|11842.37|11842.37|11842.37|11842.37|0
1629359460000|2021-08-19 07:51:00|11841.64|11841.64|11841.62|11841.62|11843.69|11843.69|11840.52|11840.52|0
1629359470000|2021-08-19 07:51:10|11840.99|11840.99|11841.47|11841.47|11841.47|11841.47|11840.99|11840.99|0
1629359480000|2021-08-19 07:51:20|11841.96|11841.96|11839.64|11839.64|11841.96|11841.96|11839.64|11839.64|0
1629359500000|2021-08-19 07:51:40|11840.37|11840.37|11840.37|11840.37|11840.37|11840.37|11840.37|11840.37|0
1629359570000|2021-08-19 07:52:50|11839.89|11839.89|11839.89|11839.89|11839.89|11839.89|11839.89|11839.89|0
1629359580000|2021-08-19 07:53:00|11843.06|11843.06|11843.06|11843.06|11843.06|11843.06|11843.06|11843.06|0
1629359600000|2021-08-19 07:53:20|11841.6|11841.6|11840.64|11840.64|11841.6|11841.6|11840.64|11840.64|0
1629359640000|2021-08-19 07:54:00|11836.5|11836.5|11836.5|11836.5|11836.5|11836.5|11836.5|11836.5|0
1629359670000|2021-08-19 07:54:30|11836.98|11836.98|11836.98|11836.98|11836.98|11836.98|11836.98|11836.98|0
1629359680000|2021-08-19 07:54:40|11836.35|11836.35|11838.28|11838.28|11838.28|11838.28|11836.35|11836.35|0
1629359690000|2021-08-19 07:54:50|11838.76|11838.76|11838.76|11838.76|11838.76|11838.76|11838.76|11838.76|0
1629359700000|2021-08-19 07:55:00|11837.31|11837.31|11836.83|11836.83|11837.31|11837.31|11836.83|11836.83|0
1629359710000|2021-08-19 07:55:10|11837.31|11837.31|11837.31|11837.31|11837.31|11837.31|11837.31|11837.31|0
1629359730000|2021-08-19 07:55:30|11840.27|11840.27|11840.27|11840.27|11840.27|11840.27|11840.27|11840.27|0
1629359750000|2021-08-19 07:55:50|11837.1|11837.1|11836.13|11836.13|11837.1|11837.1|11836.13|11836.13|0
1629359760000|2021-08-19 07:56:00|11835.17|11835.17|11834.05|11834.05|11835.17|11835.17|11834.05|11834.05|0
1629359780000|2021-08-19 07:56:20|11835.17|11835.17|11836.29|11836.29|11836.29|11836.29|11835.17|11835.17|0
1629359790000|2021-08-19 07:56:30|11835.81|11835.81|11835.81|11835.81|11835.81|11835.81|11835.81|11835.81|0
1629359830000|2021-08-19 07:57:10|11835.08|11835.08|11833.23|11833.23|11835.81|11835.81|11833.23|11833.23|0
1629359840000|2021-08-19 07:57:20|11832.5|11832.5|11834.35|11834.35|11834.35|11834.35|11832.5|11832.5|0
1629359860000|2021-08-19 07:57:40|11835.08|11835.08|11835.08|11835.08|11835.08|11835.08|11834.35|11834.35|0
1629359880000|2021-08-19 07:58:00|11833.96|11833.96|11833.37|11833.37|11833.96|11833.96|11833.37|11833.37|0
1629359890000|2021-08-19 07:58:10|11832.88|11832.88|11832.88|11832.88|11832.88|11832.88|11832.88|11832.88|0
1629359940000|2021-08-19 07:59:00|11831.76|11831.76|11830.64|11830.64|11831.76|11831.76|11830.64|11830.64|0
1629359960000|2021-08-19 07:59:20|11829.91|11829.91|11829.91|11829.91|11829.91|11829.91|11829.91|11829.91|0
1629359990000|2021-08-19 07:59:50|11830.54|11830.54|11831.26|11831.26|11831.26|11831.26|11830.54|11830.54|0
1629360000000|2021-08-19 08:00:00|11834.43|11834.43|11832.75|11832.75|11834.43|11834.43|11832.75|11832.75|0
1629360010000|2021-08-19 08:00:10|11831.63|11831.63|11831.63|11831.63|11831.63|11831.63|11831.63|11831.63|0
1629360060000|2021-08-19 08:01:00|11828.46|11828.46|11828.46|11828.46|11828.46|11828.46|11827.49|11827.49|0
1629360110000|2021-08-19 08:01:50|11827.73|11827.73|11827.73|11827.73|11827.73|11827.73|11827.73|11827.73|0
1629360120000|2021-08-19 08:02:00|11826.14|11826.14|11824.21|11824.21|11826.14|11826.14|11824.21|11824.21|0
1629360130000|2021-08-19 08:02:10|11821.3|11821.3|11822.03|11822.03|11822.03|11822.03|11821.3|11821.3|0
1629360170000|2021-08-19 08:02:50|11821.54|11821.54|11821.54|11821.54|11821.54|11821.54|11821.54|11821.54|0
1629360180000|2021-08-19 08:03:00|11818.37|11818.37|11818.37|11818.37|11818.37|11818.37|11818.37|11818.37|0
1629360190000|2021-08-19 08:03:10|11817.26|11817.26|11817.26|11817.26|11817.26|11817.26|11817.26|11817.26|0
1629360200000|2021-08-19 08:03:20|11813.9|11813.9|11813.9|11813.9|11813.9|11813.9|11813.9|11813.9|0
1629360210000|2021-08-19 08:03:30|11812.93|11812.93|11812.93|11812.93|11812.93|11812.93|11812.93|11812.93|0
1629360240000|2021-08-19 08:04:00|11812.2|11812.2|11809.31|11809.31|11812.2|11812.2|11809.31|11809.31|0
1629360250000|2021-08-19 08:04:10|11804.55|11804.55|11804.55|11804.55|11804.55|11804.55|11804.55|11804.55|0
1629360320000|2021-08-19 08:05:20|11807.73|11807.73|11807.73|11807.73|11807.73|11807.73|11807.73|11807.73|0
1629360330000|2021-08-19 08:05:30|11808.21|11808.21|11808.21|11808.21|11808.21|11808.21|11808.21|11808.21|0
1629360340000|2021-08-19 08:05:40|11807.73|11807.73|11804.36|11804.36|11807.73|11807.73|11804.36|11804.36|0
1629360400000|2021-08-19 08:06:40|11803.88|11803.88|11803.88|11803.88|11803.88|11803.88|11803.88|11803.88|0
1629360420000|2021-08-19 08:07:00|11799.12|11799.12|11798.64|11798.64|11799.12|11799.12|11798.64|11798.64|0
1629360430000|2021-08-19 08:07:10|11797.91|11797.91|11796.4|11796.4|11798.64|11798.64|11796.4|11796.4|0
1629360480000|2021-08-19 08:08:00|11795.67|11795.67|11796.4|11796.4|11796.4|11796.4|11795.67|11795.67|0
1629360500000|2021-08-19 08:08:20|11794.5|11794.5|11794.58|11794.58|11794.58|11794.58|11793.87|11793.87|0
1629360540000|2021-08-19 08:09:00|11793.13|11793.13|11793.13|11793.13|11793.62|11793.62|11793.13|11793.13|0
1629360580000|2021-08-19 08:09:40|11793.85|11793.85|11793.85|11793.85|11793.85|11793.85|11793.85|11793.85|0
1629360650000|2021-08-19 08:10:50|11792.74|11792.74|11792.74|11792.74|11792.74|11792.74|11792.74|11792.74|0
1629360700000|2021-08-19 08:11:40|11794.2|11794.2|11794.2|11794.2|11794.2|11794.2|11794.2|11794.2|0
1629360720000|2021-08-19 08:12:00|11792.61|11792.61|11792.61|11792.61|11792.61|11792.61|11792.61|11792.61|0
1629360740000|2021-08-19 08:12:20|11791.88|11791.88|11791.88|11791.88|11791.88|11791.88|11791.88|11791.88|0
1629360750000|2021-08-19 08:12:30|11791.15|11791.15|11790.42|11790.42|11791.88|11791.88|11790.42|11790.42|0
1629360760000|2021-08-19 08:12:40|11791.14|11791.14|11791.87|11791.87|11791.87|11791.87|11791.14|11791.14|0
1629360770000|2021-08-19 08:12:50|11793.45|11793.45|11793.45|11793.45|11793.45|11793.45|11793.45|11793.45|0
1629360780000|2021-08-19 08:13:00|11794.17|11794.17|11794.17|11794.17|11794.17|11794.17|11794.17|11794.17|0
1629360830000|2021-08-19 08:13:50|11794.8|11794.8|11794.8|11794.8|11794.8|11794.8|11794.8|11794.8|0
1629360920000|2021-08-19 08:15:20|11795.28|11795.28|11795.28|11795.28|11795.28|11795.28|11795.28|11795.28|0
1629360930000|2021-08-19 08:15:30|11794.57|11794.57|11790.43|11790.43|11794.57|11794.57|11790.43|11790.43|0
1629360960000|2021-08-19 08:16:00|11789.95|11789.95|11788.44|11788.44|11790.68|11790.68|11788.44|11788.44|0
1629360990000|2021-08-19 08:16:30|11787.72|11787.72|11787.72|11787.72|11787.72|11787.72|11786.14|11786.14|0
1629361010000|2021-08-19 08:16:50|11786.99|11786.99|11784.75|11784.75|11786.99|11786.99|11784.75|11784.75|0
1629361020000|2021-08-19 08:17:00|11783.29|11783.29|11782.17|11782.17|11783.29|11783.29|11782.17|11782.17|0
1629361050000|2021-08-19 08:17:30|11781.44|11781.44|11781.44|11781.44|11781.44|11781.44|11781.44|11781.44|0
1629361060000|2021-08-19 08:17:40|11782.17|11782.17|11780.71|11780.71|11782.17|11782.17|11780.71|11780.71|0
1629361070000|2021-08-19 08:17:50|11775.95|11775.95|11774.02|11774.02|11775.95|11775.95|11774.02|11774.02|0
1629361090000|2021-08-19 08:18:10|11772.44|11772.44|11770.54|11770.54|11772.44|11772.44|11770.54|11770.54|0
1629361170000|2021-08-19 08:19:30|11769.58|11769.58|11769.58|11769.58|11769.58|11769.58|11769.58|11769.58|0
1629361180000|2021-08-19 08:19:40|11769.09|11769.09|11770.55|11770.55|11770.55|11770.55|11769.09|11769.09|0
1629361200000|2021-08-19 08:20:00|11769.84|11769.84|11769.84|11769.84|11769.84|11769.84|11769.84|11769.84|0
1629361210000|2021-08-19 08:20:10|11769.25|11769.25|11765.88|11765.88|11769.25|11769.25|11765.88|11765.88|0
1629361220000|2021-08-19 08:20:20|11765.15|11765.15|11765.88|11765.88|11765.88|11765.88|11765.15|11765.15|0
1629361230000|2021-08-19 08:20:30|11763.66|11763.66|11764.78|11764.78|11764.78|11764.78|11763.66|11763.66|0
1629361260000|2021-08-19 08:21:00|11764.05|11764.05|11764.78|11764.78|11764.78|11764.78|11764.05|11764.05|0
1629361290000|2021-08-19 08:21:30|11766.37|11766.37|11766.37|11766.37|11766.37|11766.37|11766.37|11766.37|0
1629361310000|2021-08-19 08:21:50|11767.33|11767.33|11767.33|11767.33|11767.33|11767.33|11767.33|11767.33|0
1629361320000|2021-08-19 08:22:00|11765.74|11765.74|11765.74|11765.74|11765.74|11765.74|11765.74|11765.74|0
1629361330000|2021-08-19 08:22:10|11765.03|11765.03|11763.82|11763.82|11765.03|11765.03|11763.82|11763.82|0
1629361340000|2021-08-19 08:22:20|11762.7|11762.7|11762.7|11762.7|11762.7|11762.7|11762.7|11762.7|0
1629361350000|2021-08-19 08:22:30|11762.21|11762.21|11762.21|11762.21|11762.21|11762.21|11762.21|11762.21|0
1629361360000|2021-08-19 08:22:40|11761.73|11761.73|11761.73|11761.73|11761.73|11761.73|11761.73|11761.73|0
1629361380000|2021-08-19 08:23:00|11758.56|11758.56|11758.56|11758.56|11758.56|11758.56|11758.56|11758.56|0
1629361400000|2021-08-19 08:23:20|11756.97|11756.97|11750.41|11750.41|11756.97|11756.97|11748.95|11748.95|0
1629361410000|2021-08-19 08:23:30|11749.68|11749.68|11748.22|11748.22|11750.41|11750.41|11746.03|11746.03|0
1629361420000|2021-08-19 08:23:40|11749.68|11749.68|11747.49|11747.49|11751.14|11751.14|11747.49|11747.49|0
1629361430000|2021-08-19 08:23:50|11748.2|11748.2|11747.49|11747.49|11748.2|11748.2|11747.49|11747.49|0
1629361450000|2021-08-19 08:24:10|11745.3|11745.3|11744.57|11744.57|11745.3|11745.3|11744.57|11744.57|0
1629361460000|2021-08-19 08:24:20|11742.33|11742.33|11742.33|11742.33|11742.33|11742.33|11742.33|11742.33|0
1629361480000|2021-08-19 08:24:40|11741.36|11741.36|11741.36|11741.36|11741.36|11741.36|11741.36|11741.36|0
1629361500000|2021-08-19 08:25:00|11740.4|11740.4|11740.4|11740.4|11740.4|11740.4|11740.4|11740.4|0
1629361510000|2021-08-19 08:25:10|11739.81|11739.81|11739.81|11739.81|11739.81|11739.81|11739.81|11739.81|0
1629361520000|2021-08-19 08:25:20|11740.92|11740.92|11741.88|11741.88|11741.88|11741.88|11740.92|11740.92|0
1629361540000|2021-08-19 08:25:40|11740.3|11740.3|11737.57|11737.57|11740.3|11740.3|11737.57|11737.57|0
1629361550000|2021-08-19 08:25:50|11736.98|11736.98|11736.98|11736.98|11736.98|11736.98|11736.98|11736.98|0
1629361560000|2021-08-19 08:26:00|11737.71|11737.71|11737.71|11737.71|11737.71|11737.71|11737.71|11737.71|0
1629361580000|2021-08-19 08:26:20|11738.44|11738.44|11738.44|11738.44|11738.44|11738.44|11738.44|11738.44|0
1629361590000|2021-08-19 08:26:30|11740.03|11740.03|11740.03|11740.03|11740.03|11740.03|11740.03|11740.03|0
1629361610000|2021-08-19 08:26:50|11738.57|11738.57|11737.84|11737.84|11738.57|11738.57|11737.11|11737.11|0
1629361620000|2021-08-19 08:27:00|11741.01|11741.01|11738.82|11738.82|11741.01|11741.01|11738.82|11738.82|0
1629361630000|2021-08-19 08:27:10|11738.34|11738.34|11738.34|11738.34|11738.34|11738.34|11738.34|11738.34|0
1629361660000|2021-08-19 08:27:40|11740.53|11740.53|11740.53|11740.53|11740.53|11740.53|11740.53|11740.53|0
1629361670000|2021-08-19 08:27:50|11741.26|11741.26|11740.4|11740.4|11741.99|11741.99|11740.4|11740.4|0
1629361680000|2021-08-19 08:28:00|11739.28|11739.28|11738.32|11738.32|11739.28|11739.28|11738.32|11738.32|0
1629361710000|2021-08-19 08:28:30|11739.28|11739.28|11739.28|11739.28|11739.28|11739.28|11739.28|11739.28|0
1629361740000|2021-08-19 08:29:00|11738.69|11738.69|11737.1|11737.1|11738.69|11738.69|11737.1|11737.1|0
1629361760000|2021-08-19 08:29:20|11735.64|11735.64|11735.64|11735.64|11735.64|11735.64|11735.64|11735.64|0
1629361800000|2021-08-19 08:30:00|11737.57|11737.57|11737.57|11737.57|11737.57|11737.57|11737.57|11737.57|0
1629361890000|2021-08-19 08:31:30|11737.09|11737.09|11737.09|11737.09|11737.09|11737.09|11737.09|11737.09|0
1629361920000|2021-08-19 08:32:00|11733.92|11733.92|11733.92|11733.92|11733.92|11733.92|11733.92|11733.92|0
1629361940000|2021-08-19 08:32:20|11733.44|11733.44|11733.44|11733.44|11733.44|11733.44|11733.44|11733.44|0
1629361960000|2021-08-19 08:32:40|11735.5|11735.5|11735.5|11735.5|11735.5|11735.5|11735.5|11735.5|0
1629361970000|2021-08-19 08:32:50|11734.54|11734.54|11733.58|11733.58|11734.54|11734.54|11733.58|11733.58|0
1629362000000|2021-08-19 08:33:20|11734.06|11734.06|11734.06|11734.06|11734.06|11734.06|11734.06|11734.06|0
1629362020000|2021-08-19 08:33:40|11735.18|11735.18|11735.18|11735.18|11735.18|11735.18|11735.18|11735.18|0
1629362050000|2021-08-19 08:34:10|11738.35|11738.35|11737.39|11737.39|11738.35|11738.35|11737.39|11737.39|0
1629362060000|2021-08-19 08:34:20|11735.2|11735.2|11735.93|11735.93|11735.93|11735.93|11735.2|11735.2|0
1629362080000|2021-08-19 08:34:40|11736.89|11736.89|11736.89|11736.89|11736.89|11736.89|11736.89|11736.89|0
1629362090000|2021-08-19 08:34:50|11736.41|11736.41|11736.41|11736.41|11736.41|11736.41|11736.41|11736.41|0
1629362100000|2021-08-19 08:35:00|11737.14|11737.14|11737.14|11737.14|11737.14|11737.14|11737.14|11737.14|0
1629362120000|2021-08-19 08:35:20|11735.07|11735.07|11735.07|11735.07|11735.07|11735.07|11735.07|11735.07|0
1629362140000|2021-08-19 08:35:40|11736.53|11736.53|11737.65|11737.65|11737.65|11737.65|11736.53|11736.53|0
1629362150000|2021-08-19 08:35:50|11738.77|11738.77|11738.77|11738.77|11738.77|11738.77|11738.77|11738.77|0
1629362160000|2021-08-19 08:36:00|11739.5|11739.5|11738.38|11738.38|11739.5|11739.5|11738.38|11738.38|0
1629362170000|2021-08-19 08:36:10|11737.65|11737.65|11738.38|11738.38|11738.38|11738.38|11737.65|11737.65|0
1629362340000|2021-08-19 08:39:00|11738.86|11738.86|11740.79|11740.79|11740.79|11740.79|11738.86|11738.86|0
1629362380000|2021-08-19 08:39:40|11741.51|11741.51|11741.51|11741.51|11741.51|11741.51|11741.51|11741.51|0
1629362390000|2021-08-19 08:39:50|11742.24|11742.24|11742.24|11742.24|11742.24|11742.24|11742.24|11742.24|0
1629362400000|2021-08-19 08:40:00|11743.42|11743.42|11744.14|11744.14|11744.14|11744.14|11742.69|11742.69|0
1629362410000|2021-08-19 08:40:10|11743.17|11743.17|11743.17|11743.17|11743.17|11743.17|11743.17|11743.17|0
1629362460000|2021-08-19 08:41:00|11742.44|11742.44|11748.79|11748.79|11748.79|11748.79|11742.44|11742.44|0
1629362490000|2021-08-19 08:41:30|11748.06|11748.06|11748.06|11748.06|11748.06|11748.06|11748.06|11748.06|0
1629362500000|2021-08-19 08:41:40|11748.54|11748.54|11748.54|11748.54|11748.54|11748.54|11748.54|11748.54|0
1629362520000|2021-08-19 08:42:00|11749.02|11749.02|11749.02|11749.02|11749.02|11749.02|11749.02|11749.02|0
1629362530000|2021-08-19 08:42:10|11748.54|11748.54|11745.63|11745.63|11748.54|11748.54|11745.63|11745.63|0
1629362570000|2021-08-19 08:42:50|11746.36|11746.36|11746.36|11746.36|11746.36|11746.36|11746.36|11746.36|0
1629362620000|2021-08-19 08:43:40|11747.82|11747.82|11747.82|11747.82|11747.82|11747.82|11747.82|11747.82|0
1629362640000|2021-08-19 08:44:00|11747.09|11747.09|11748.77|11748.77|11749.5|11749.5|11747.09|11747.09|0
1629362660000|2021-08-19 08:44:20|11749.5|11749.5|11749.5|11749.5|11749.5|11749.5|11749.5|11749.5|0
1629362680000|2021-08-19 08:44:40|11749.02|11749.02|11749.02|11749.02|11749.02|11749.02|11749.02|11749.02|0
1629362760000|2021-08-19 08:46:00|11745.85|11745.85|11745.85|11745.85|11745.85|11745.85|11745.85|11745.85|0
1629362790000|2021-08-19 08:46:30|11744.26|11744.26|11742.82|11742.82|11744.26|11744.26|11742.82|11742.82|0
1629362800000|2021-08-19 08:46:40|11741.36|11741.36|11741.36|11741.36|11741.36|11741.36|11741.36|11741.36|0
1629362810000|2021-08-19 08:46:50|11740.63|11740.63|11740.63|11740.63|11740.63|11740.63|11740.63|11740.63|0
1629362880000|2021-08-19 08:48:00|11739.04|11739.04|11737.46|11737.46|11739.04|11739.04|11737.46|11737.46|0
1629362910000|2021-08-19 08:48:30|11736.97|11736.97|11736.97|11736.97|11736.97|11736.97|11736.97|11736.97|0
1629363020000|2021-08-19 08:50:20|11736.49|11736.49|11737.46|11737.46|11737.46|11737.46|11736.49|11736.49|0
1629363050000|2021-08-19 08:50:50|11735.87|11735.87|11735.87|11735.87|11735.87|11735.87|11735.87|11735.87|0
1629363060000|2021-08-19 08:51:00|11737.33|11737.33|11737.33|11737.33|11737.33|11737.33|11737.33|11737.33|0
1629363070000|2021-08-19 08:51:10|11736.85|11736.85|11736.85|11736.85|11736.85|11736.85|11736.85|11736.85|0
1629363080000|2021-08-19 08:51:20|11740.02|11740.02|11737.1|11737.1|11740.02|11740.02|11737.1|11737.1|0
1629363200000|2021-08-19 08:53:20|11735.98|11735.98|11735.98|11735.98|11735.98|11735.98|11735.98|11735.98|0
1629363210000|2021-08-19 08:53:30|11734.71|11734.71|11734.71|11734.71|11734.71|11734.71|11734.71|11734.71|0
1629363220000|2021-08-19 08:53:40|11734.08|11734.08|11734.08|11734.08|11734.08|11734.08|11734.08|11734.08|0
1629363280000|2021-08-19 08:54:40|11733.6|11733.6|11733.6|11733.6|11733.6|11733.6|11733.6|11733.6|0
1629363290000|2021-08-19 08:54:50|11733.12|11733.12|11733.12|11733.12|11733.12|11733.12|11733.12|11733.12|0
1629363320000|2021-08-19 08:55:20|11733.85|11733.85|11731.66|11731.66|11733.85|11733.85|11731.66|11731.66|0
1629363330000|2021-08-19 08:55:30|11733.12|11733.12|11731.66|11731.66|11733.12|11733.12|11731.66|11731.66|0
1629363360000|2021-08-19 08:56:00|11733.12|11733.12|11733.85|11733.85|11733.85|11733.85|11732.26|11732.26|0
1629363370000|2021-08-19 08:56:10|11734.81|11734.81|11735.29|11735.29|11735.78|11735.78|11734.81|11734.81|0
1629363400000|2021-08-19 08:56:40|11736.42|11736.42|11736.42|11736.42|11736.42|11736.42|11736.42|11736.42|0
1629363410000|2021-08-19 08:56:50|11737.14|11737.14|11737.14|11737.14|11737.14|11737.14|11737.14|11737.14|0
1629363420000|2021-08-19 08:57:00|11743.02|11743.02|11743.42|11743.42|11743.42|11743.42|11742.29|11742.29|0
1629363490000|2021-08-19 08:58:10|11742.69|11742.69|11743.81|11743.81|11743.81|11743.81|11742.69|11742.69|0
1629363500000|2021-08-19 08:58:20|11740.64|11740.64|11742.22|11742.22|11742.22|11742.22|11740.64|11740.64|0
1629363510000|2021-08-19 08:58:30|11741.49|11741.49|11742.22|11742.22|11742.22|11742.22|11741.49|11741.49|0
1629363520000|2021-08-19 08:58:40|11742.94|11742.94|11743.65|11743.65|11743.65|11743.65|11742.94|11742.94|0
1629363550000|2021-08-19 08:59:10|11745.8|11745.8|11745.8|11745.8|11745.8|11745.8|11745.8|11745.8|0
1629363560000|2021-08-19 08:59:20|11745.08|11745.08|11745.81|11745.81|11745.81|11745.81|11745.08|11745.08|0
1629363570000|2021-08-19 08:59:30|11746.92|11746.92|11746.92|11746.92|11746.92|11746.92|11746.92|11746.92|0
1629363590000|2021-08-19 08:59:50|11748.7|11748.7|11749.82|11749.82|11749.82|11749.82|11748.7|11748.7|0
1629363620000|2021-08-19 09:00:20|11758.44|11758.44|11758.06|11758.06|11758.44|11758.44|11755.87|11755.87|0
1629363640000|2021-08-19 09:00:40|11757.33|11757.33|11756.61|11756.61|11757.33|11757.33|11756.61|11756.61|0
1629363660000|2021-08-19 09:01:00|11755.02|11755.02|11755.51|11755.51|11755.51|11755.51|11755.02|11755.02|0
1629363690000|2021-08-19 09:01:30|11755.02|11755.02|11755.02|11755.02|11755.02|11755.02|11755.02|11755.02|0
1629363700000|2021-08-19 09:01:40|11753.44|11753.44|11753.44|11753.44|11753.44|11753.44|11753.44|11753.44|0
1629363720000|2021-08-19 09:02:00|11752.71|11752.71|11752.71|11752.71|11752.71|11752.71|11752.71|11752.71|0
1629363730000|2021-08-19 09:02:10|11751.12|11751.12|11751.12|11751.12|11751.12|11751.12|11751.12|11751.12|0
1629363830000|2021-08-19 09:03:50|11752.57|11752.57|11752.57|11752.57|11752.57|11752.57|11752.57|11752.57|0
1629363840000|2021-08-19 09:04:00|11751.61|11751.61|11750.15|11750.15|11751.61|11751.61|11750.15|11750.15|0
1629363900000|2021-08-19 09:05:00|11748.56|11748.56|11747.83|11747.83|11748.56|11748.56|11747.83|11747.83|0
1629363910000|2021-08-19 09:05:10|11747.1|11747.1|11743.07|11743.07|11747.1|11747.1|11743.07|11743.07|0
1629363960000|2021-08-19 09:06:00|11744.53|11744.53|11744.53|11744.53|11744.53|11744.53|11744.53|11744.53|0
1629363970000|2021-08-19 09:06:10|11743.94|11743.94|11742.82|11742.82|11743.94|11743.94|11742.82|11742.82|0
1629364020000|2021-08-19 09:07:00|11741.23|11741.23|11738.92|11738.92|11741.23|11741.23|11738.92|11738.92|0
1629364080000|2021-08-19 09:08:00|11737.8|11737.8|11737.8|11737.8|11737.8|11737.8|11737.8|11737.8|0
1629364100000|2021-08-19 09:08:20|11737.21|11737.21|11737.21|11737.21|11737.21|11737.21|11737.21|11737.21|0
1629364210000|2021-08-19 09:10:10|11739.27|11739.27|11739.27|11739.27|11739.27|11739.27|11739.27|11739.27|0
1629364250000|2021-08-19 09:10:50|11738.55|11738.55|11736.36|11736.36|11738.55|11738.55|11736.36|11736.36|0
1629364260000|2021-08-19 09:11:00|11734.11|11734.11|11735.57|11735.57|11735.57|11735.57|11734.11|11734.11|0
1629364290000|2021-08-19 09:11:30|11736.3|11736.3|11737.03|11737.03|11737.03|11737.03|11736.3|11736.3|0
1629364310000|2021-08-19 09:11:50|11736.3|11736.3|11736.3|11736.3|11736.3|11736.3|11736.3|11736.3|0
1629364320000|2021-08-19 09:12:00|11735.57|11735.57|11735.57|11735.57|11735.57|11735.57|11735.57|11735.57|0
1629364360000|2021-08-19 09:12:40|11736.06|11736.06|11738.78|11738.78|11738.78|11738.78|11736.06|11736.06|0
1629364370000|2021-08-19 09:12:50|11740.37|11740.37|11740.37|11740.37|11740.37|11740.37|11740.37|11740.37|0
1629364380000|2021-08-19 09:13:00|11738.3|11738.3|11738.3|11738.3|11738.3|11738.3|11738.3|11738.3|0
1629364450000|2021-08-19 09:14:10|11737.57|11737.57|11737.57|11737.57|11737.57|11737.57|11737.57|11737.57|0
1629364460000|2021-08-19 09:14:20|11735.98|11735.98|11737.44|11737.44|11737.44|11737.44|11735.98|11735.98|0
1629364510000|2021-08-19 09:15:10|11735.86|11735.86|11735.86|11735.86|11735.86|11735.86|11735.86|11735.86|0
1629364530000|2021-08-19 09:15:30|11732.68|11732.68|11732.68|11732.68|11732.68|11732.68|11732.68|11732.68|0
1629364560000|2021-08-19 09:16:00|11728.55|11728.55|11728.78|11728.78|11729.26|11729.26|11728.55|11728.55|0
1629364570000|2021-08-19 09:16:10|11726.54|11726.54|11725.82|11725.82|11726.54|11726.54|11725.82|11725.82|0
1629364580000|2021-08-19 09:16:20|11726.54|11726.54|11726.54|11726.54|11726.54|11726.54|11726.54|11726.54|0
1629364620000|2021-08-19 09:17:00|11727.02|11727.02|11725.56|11725.56|11727.02|11727.02|11725.56|11725.56|0
1629364630000|2021-08-19 09:17:10|11724.44|11724.44|11723.71|11723.71|11724.44|11724.44|11723.71|11723.71|0
1629364640000|2021-08-19 09:17:20|11725.16|11725.16|11725.16|11725.16|11725.16|11725.16|11725.16|11725.16|0
1629364650000|2021-08-19 09:17:30|11723.57|11723.57|11723.09|11723.09|11723.57|11723.57|11723.09|11723.09|0
1629364660000|2021-08-19 09:17:40|11722.61|11722.61|11722.61|11722.61|11722.61|11722.61|11721.88|11721.88|0
1629364680000|2021-08-19 09:18:00|11722.12|11722.12|11722.12|11722.12|11722.12|11722.12|11722.12|11722.12|0
1629364700000|2021-08-19 09:18:20|11723.71|11723.71|11729.84|11729.84|11729.84|11729.84|11723.71|11723.71|0
1629364730000|2021-08-19 09:18:50|11730.96|11730.96|11735.56|11735.56|11735.56|11735.56|11730.96|11730.96|0
1629364740000|2021-08-19 09:19:00|11736.15|11736.15|11736.15|11736.15|11736.15|11736.15|11736.15|11736.15|0
1629364800000|2021-08-19 09:20:00|11734.69|11734.69|11734.69|11734.69|11734.69|11734.69|11734.69|11734.69|0
1629364810000|2021-08-19 09:20:10|11735.41|11735.41|11734.44|11734.44|11735.41|11735.41|11734.44|11734.44|0
1629364860000|2021-08-19 09:21:00|11735.89|11735.89|11735.89|11735.89|11735.89|11735.89|11735.89|11735.89|0
1629364910000|2021-08-19 09:21:50|11736.62|11736.62|11738.92|11738.92|11738.92|11738.92|11736.62|11736.62|0
1629364920000|2021-08-19 09:22:00|11739.4|11739.4|11739.4|11739.4|11739.4|11739.4|11739.4|11739.4|0
1629364940000|2021-08-19 09:22:20|11740.37|11740.37|11740.37|11740.37|11740.37|11740.37|11740.37|11740.37|0
1629365020000|2021-08-19 09:23:40|11741.33|11741.33|11743.58|11743.58|11743.58|11743.58|11741.33|11741.33|0
1629365060000|2021-08-19 09:24:20|11744.06|11744.06|11744.06|11744.06|11744.06|11744.06|11744.06|11744.06|0
1629365070000|2021-08-19 09:24:30|11745.64|11745.64|11745.64|11745.64|11745.64|11745.64|11745.64|11745.64|0
1629365080000|2021-08-19 09:24:40|11746.36|11746.36|11746.36|11746.36|11746.36|11746.36|11746.36|11746.36|0
1629365090000|2021-08-19 09:24:50|11744.77|11744.77|11744.77|11744.77|11744.77|11744.77|11744.77|11744.77|0
1629365130000|2021-08-19 09:25:30|11745.5|11745.5|11745.5|11745.5|11745.5|11745.5|11745.5|11745.5|0
1629365160000|2021-08-19 09:26:00|11747.2|11747.2|11747.2|11747.2|11747.2|11747.2|11747.2|11747.2|0
1629365220000|2021-08-19 09:27:00|11747.93|11747.93|11747.2|11747.2|11747.93|11747.93|11747.2|11747.2|0
1629365300000|2021-08-19 09:28:20|11746.47|11746.47|11745.74|11745.74|11746.47|11746.47|11745.74|11745.74|0
1629365310000|2021-08-19 09:28:30|11745.26|11745.26|11745.26|11745.26|11745.26|11745.26|11745.26|11745.26|0
1629365350000|2021-08-19 09:29:10|11744.29|11744.29|11750.64|11750.64|11750.64|11750.64|11744.29|11744.29|0
1629365370000|2021-08-19 09:29:30|11751.76|11751.76|11751.76|11751.76|11751.76|11751.76|11751.76|11751.76|0
1629365410000|2021-08-19 09:30:10|11750.17|11750.17|11749.69|11749.69|11750.17|11750.17|11749.69|11749.69|0
1629365420000|2021-08-19 09:30:20|11748.57|11748.57|11748.57|11748.57|11748.57|11748.57|11748.57|11748.57|0
1629365520000|2021-08-19 09:32:00|11749.3|11749.3|11749.3|11749.3|11749.3|11749.3|11749.3|11749.3|0
1629365530000|2021-08-19 09:32:10|11749.78|11749.78|11749.78|11749.78|11749.78|11749.78|11749.78|11749.78|0
1629365540000|2021-08-19 09:32:20|11751.36|11751.36|11751.36|11751.36|11751.36|11751.36|11751.36|11751.36|0
1629365560000|2021-08-19 09:32:40|11750.64|11750.64|11749.91|11749.91|11750.64|11750.64|11749.91|11749.91|0
1629365590000|2021-08-19 09:33:10|11748.32|11748.32|11748.32|11748.32|11748.32|11748.32|11748.32|11748.32|0
1629365610000|2021-08-19 09:33:30|11748.8|11748.8|11748.8|11748.8|11748.8|11748.8|11748.8|11748.8|0
1629365620000|2021-08-19 09:33:40|11747.22|11747.22|11749.16|11749.16|11749.16|11749.16|11747.22|11747.22|0
1629365630000|2021-08-19 09:33:50|11749.75|11749.75|11750.46|11750.46|11750.46|11750.46|11749.75|11749.75|0
1629365640000|2021-08-19 09:34:00|11751.19|11751.19|11753.44|11753.44|11753.44|11753.44|11751.19|11751.19|0
1629365650000|2021-08-19 09:34:10|11753.92|11753.92|11753.92|11753.92|11753.92|11753.92|11753.92|11753.92|0
1629365660000|2021-08-19 09:34:20|11754.65|11754.65|11754.65|11754.65|11754.65|11754.65|11754.65|11754.65|0
1629365680000|2021-08-19 09:34:40|11756.23|11756.23|11756.23|11756.23|11756.23|11756.23|11756.23|11756.23|0
1629365690000|2021-08-19 09:34:50|11757.69|11757.69|11765.05|11765.05|11765.05|11765.05|11757.69|11757.69|0
1629365700000|2021-08-19 09:35:00|11768.22|11768.22|11766.63|11766.63|11768.22|11768.22|11766.63|11766.63|0
1629365740000|2021-08-19 09:35:40|11765.67|11765.67|11762.63|11762.63|11765.67|11765.67|11762.63|11762.63|0
1629365760000|2021-08-19 09:36:00|11763.11|11763.11|11763.11|11763.11|11763.11|11763.11|11763.11|11763.11|0
1629365790000|2021-08-19 09:36:30|11762.63|11762.63|11761.04|11761.04|11762.63|11762.63|11761.04|11761.04|0
1629365870000|2021-08-19 09:37:50|11761.52|11761.52|11762.7|11762.7|11762.7|11762.7|11761.52|11761.52|0
1629365880000|2021-08-19 09:38:00|11764.29|11764.29|11764.29|11764.29|11764.29|11764.29|11764.29|11764.29|0
1629365920000|2021-08-19 09:38:40|11763.81|11763.81|11763.81|11763.81|11763.81|11763.81|11763.81|11763.81|0
1629365950000|2021-08-19 09:39:10|11765.39|11765.39|11765.39|11765.39|11765.39|11765.39|11765.39|11765.39|0
1629365970000|2021-08-19 09:39:30|11766.36|11766.36|11766.36|11766.36|11766.36|11766.36|11766.36|11766.36|0
1629365980000|2021-08-19 09:39:40|11764.77|11764.77|11764.77|11764.77|11764.77|11764.77|11764.77|11764.77|0
1629366000000|2021-08-19 09:40:00|11765.5|11765.5|11765.5|11765.5|11765.5|11765.5|11765.5|11765.5|0
1629366050000|2021-08-19 09:40:50|11763.92|11763.92|11763.92|11763.92|11763.92|11763.92|11763.92|11763.92|0
1629366060000|2021-08-19 09:41:00|11764.65|11764.65|11766.1|11766.1|11766.1|11766.1|11764.65|11764.65|0
1629366120000|2021-08-19 09:42:00|11766.83|11766.83|11766.83|11766.83|11766.83|11766.83|11766.83|11766.83|0
1629366130000|2021-08-19 09:42:10|11768.03|11768.03|11770.1|11770.1|11770.1|11770.1|11768.03|11768.03|0
1629366140000|2021-08-19 09:42:20|11769.37|11769.37|11769.37|11769.37|11769.37|11769.37|11769.37|11769.37|0
1629366150000|2021-08-19 09:42:30|11769.96|11769.96|11769.96|11769.96|11769.96|11769.96|11769.96|11769.96|0
1629366220000|2021-08-19 09:43:40|11769.48|11769.48|11769.48|11769.48|11769.48|11769.48|11769.48|11769.48|0
1629366230000|2021-08-19 09:43:50|11768.75|11768.75|11768.75|11768.75|11768.75|11768.75|11768.75|11768.75|0
1629366260000|2021-08-19 09:44:20|11769.48|11769.48|11768.75|11768.75|11769.48|11769.48|11768.75|11768.75|0
1629366270000|2021-08-19 09:44:30|11769.48|11769.48|11769.48|11769.48|11769.48|11769.48|11769.48|11769.48|0
1629366280000|2021-08-19 09:44:40|11771.07|11771.07|11772.65|11772.65|11772.65|11772.65|11771.07|11771.07|0
1629366320000|2021-08-19 09:45:20|11774.89|11774.89|11774.89|11774.89|11774.89|11774.89|11774.89|11774.89|0
1629366360000|2021-08-19 09:46:00|11775.38|11775.38|11774.89|11774.89|11775.38|11775.38|11774.89|11774.89|0
1629366380000|2021-08-19 09:46:20|11776.48|11776.48|11781.24|11781.24|11781.24|11781.24|11776.48|11776.48|0
1629366390000|2021-08-19 09:46:30|11779.65|11779.65|11780.38|11780.38|11780.38|11780.38|11779.65|11779.65|0
1629366400000|2021-08-19 09:46:40|11778.8|11778.8|11778.8|11778.8|11778.8|11778.8|11778.8|11778.8|0
1629366410000|2021-08-19 09:46:50|11781.97|11781.97|11781.97|11781.97|11781.97|11781.97|11781.97|11781.97|0
1629366420000|2021-08-19 09:47:00|11782.7|11782.7|11783.66|11783.66|11783.66|11783.66|11782.7|11782.7|0
1629366450000|2021-08-19 09:47:30|11782.95|11782.95|11782.95|11782.95|11782.95|11782.95|11782.95|11782.95|0
1629366490000|2021-08-19 09:48:10|11784.53|11784.53|11784.53|11784.53|11784.53|11784.53|11784.53|11784.53|0
1629366540000|2021-08-19 09:49:00|11785.65|11785.65|11784.53|11784.53|11785.65|11785.65|11784.53|11784.53|0
1629366550000|2021-08-19 09:49:10|11783.43|11783.43|11783.43|11783.43|11783.43|11783.43|11783.43|11783.43|0
1629366560000|2021-08-19 09:49:20|11780.26|11780.26|11780.26|11780.26|11780.26|11780.26|11780.26|11780.26|0
1629366580000|2021-08-19 09:49:40|11780.99|11780.99|11780.99|11780.99|11780.99|11780.99|11780.99|11780.99|0
1629366600000|2021-08-19 09:50:00|11781.72|11781.72|11781.72|11781.72|11781.72|11781.72|11781.72|11781.72|0
1629366630000|2021-08-19 09:50:30|11781.23|11781.23|11779.65|11779.65|11781.23|11781.23|11779.65|11779.65|0
1629366700000|2021-08-19 09:51:40|11781.23|11781.23|11779.77|11779.77|11781.23|11781.23|11779.77|11779.77|0
1629366710000|2021-08-19 09:51:50|11778.65|11778.65|11777.53|11777.53|11778.65|11778.65|11777.53|11777.53|0
1629366750000|2021-08-19 09:52:30|11777.05|11777.05|11777.05|11777.05|11777.05|11777.05|11777.05|11777.05|0
1629366760000|2021-08-19 09:52:40|11777.78|11777.78|11777.05|11777.05|11777.78|11777.78|11777.05|11777.05|0
1629366770000|2021-08-19 09:52:50|11778.17|11778.17|11778.17|11778.17|11778.17|11778.17|11778.17|11778.17|0
1629366780000|2021-08-19 09:53:00|11777.44|11777.44|11777.44|11777.44|11777.44|11777.44|11777.44|11777.44|0
1629366810000|2021-08-19 09:53:30|11778.17|11778.17|11778.17|11778.17|11778.17|11778.17|11778.17|11778.17|0
1629366830000|2021-08-19 09:53:50|11778.9|11778.9|11779.49|11779.49|11779.49|11779.49|11778.9|11778.9|0
1629366840000|2021-08-19 09:54:00|11780.22|11780.22|11780.22|11780.22|11780.22|11780.22|11780.22|11780.22|0
1629366870000|2021-08-19 09:54:30|11779.74|11779.74|11779.74|11779.74|11779.74|11779.74|11779.74|11779.74|0
1629366890000|2021-08-19 09:54:50|11778.62|11778.62|11778.62|11778.62|11778.62|11778.62|11778.62|11778.62|0
1629366900000|2021-08-19 09:55:00|11780.2|11780.2|11780.2|11780.2|11780.2|11780.2|11780.2|11780.2|0
1629366920000|2021-08-19 09:55:20|11781.92|11781.92|11783.24|11783.24|11783.24|11783.24|11781.92|11781.92|0
1629366930000|2021-08-19 09:55:30|11787.68|11787.68|11789.53|11789.53|11789.53|11789.53|11787.68|11787.68|0
1629366950000|2021-08-19 09:55:50|11791.94|11791.94|11791.94|11791.94|11791.94|11791.94|11791.94|11791.94|0
1629366960000|2021-08-19 09:56:00|11792.67|11792.67|11792.67|11792.67|11792.67|11792.67|11792.67|11792.67|0
1629366970000|2021-08-19 09:56:10|11794.26|11794.26|11794.26|11794.26|11794.26|11794.26|11794.26|11794.26|0
1629366990000|2021-08-19 09:56:30|11793.78|11793.78|11793.05|11793.05|11793.78|11793.78|11793.05|11793.05|0
1629367000000|2021-08-19 09:56:40|11792.32|11792.32|11792.32|11792.32|11792.32|11792.32|11792.32|11792.32|0
1629367070000|2021-08-19 09:57:50|11791.84|11791.84|11790.38|11790.38|11791.84|11791.84|11790.38|11790.38|0
1629367100000|2021-08-19 09:58:20|11789.26|11789.26|11789.26|11789.26|11789.26|11789.26|11789.26|11789.26|0
1629367200000|2021-08-19 10:00:00|11787.8|11787.8|11788.53|11788.53|11788.53|11788.53|11787.8|11787.8|0
1629367220000|2021-08-19 10:00:20|11789.65|11789.65|11789.65|11789.65|11789.65|11789.65|11789.65|11789.65|0
1629367260000|2021-08-19 10:01:00|11788.53|11788.53|11788.53|11788.53|11788.53|11788.53|11788.53|11788.53|0
1629367370000|2021-08-19 10:02:50|11787.8|11787.8|11789.24|11789.24|11789.24|11789.24|11787.8|11787.8|0
1629367390000|2021-08-19 10:03:10|11789.73|11789.73|11789.24|11789.24|11789.73|11789.73|11789.24|11789.24|0
1629367470000|2021-08-19 10:04:30|11788.51|11788.51|11788.51|11788.51|11788.51|11788.51|11788.51|11788.51|0
1629367490000|2021-08-19 10:04:50|11787.78|11787.78|11787.78|11787.78|11787.78|11787.78|11787.78|11787.78|0
1629367500000|2021-08-19 10:05:00|11788.27|11788.27|11786.81|11786.81|11788.27|11788.27|11786.81|11786.81|0
1629367530000|2021-08-19 10:05:30|11787.54|11787.54|11787.54|11787.54|11787.54|11787.54|11787.54|11787.54|0
1629367550000|2021-08-19 10:05:50|11789.12|11789.12|11789.12|11789.12|11789.12|11789.12|11789.12|11789.12|0
1629367560000|2021-08-19 10:06:00|11789.85|11789.85|11789.85|11789.85|11789.85|11789.85|11789.85|11789.85|0
1629367580000|2021-08-19 10:06:20|11788.39|11788.39|11788.39|11788.39|11788.39|11788.39|11788.39|11788.39|0
1629367590000|2021-08-19 10:06:30|11789.11|11789.11|11789.11|11789.11|11789.11|11789.11|11789.11|11789.11|0
1629367610000|2021-08-19 10:06:50|11788.38|11788.38|11788.38|11788.38|11788.38|11788.38|11788.38|11788.38|0
1629367620000|2021-08-19 10:07:00|11789.11|11789.11|11789.11|11789.11|11789.11|11789.11|11789.11|11789.11|0
1629367660000|2021-08-19 10:07:40|11788.38|11788.38|11788.38|11788.38|11788.38|11788.38|11788.38|11788.38|0
1629367690000|2021-08-19 10:08:10|11788.86|11788.86|11788.86|11788.86|11788.86|11788.86|11788.86|11788.86|0
1629367760000|2021-08-19 10:09:20|11787.74|11787.74|11787.74|11787.74|11787.74|11787.74|11787.74|11787.74|0
1629367790000|2021-08-19 10:09:50|11787.26|11787.26|11787.26|11787.26|11787.26|11787.26|11787.26|11787.26|0
1629367800000|2021-08-19 10:10:00|11786.14|11786.14|11783.82|11783.82|11786.14|11786.14|11783.82|11783.82|0
1629367870000|2021-08-19 10:11:10|11784.55|11784.55|11784.55|11784.55|11784.55|11784.55|11784.55|11784.55|0
1629367890000|2021-08-19 10:11:30|11785.14|11785.14|11784.55|11784.55|11785.14|11785.14|11784.55|11784.55|0
1629367900000|2021-08-19 10:11:40|11783.82|11783.82|11783.82|11783.82|11783.82|11783.82|11783.82|11783.82|0
1629367920000|2021-08-19 10:12:00|11784.94|11784.94|11784.94|11784.94|11784.94|11784.94|11784.94|11784.94|0
1629367930000|2021-08-19 10:12:10|11783.35|11783.35|11783.35|11783.35|11783.35|11783.35|11783.35|11783.35|0
1629367940000|2021-08-19 10:12:20|11782.87|11782.87|11782.87|11782.87|11782.87|11782.87|11782.87|11782.87|0
1629368060000|2021-08-19 10:14:20|11783.35|11783.35|11783.35|11783.35|11783.35|11783.35|11783.35|11783.35|0
1629368110000|2021-08-19 10:15:10|11784.47|11784.47|11783.35|11783.35|11784.47|11784.47|11783.35|11783.35|0
1629368120000|2021-08-19 10:15:20|11784.07|11784.07|11790.76|11790.76|11790.76|11790.76|11784.07|11784.07|0
1629368130000|2021-08-19 10:15:30|11792.19|11792.19|11792.19|11792.19|11792.19|11792.19|11792.19|11792.19|0
1629368140000|2021-08-19 10:15:40|11793.15|11793.15|11793.15|11793.15|11793.15|11793.15|11793.15|11793.15|0
1629368150000|2021-08-19 10:15:50|11793.63|11793.63|11793.63|11793.63|11793.63|11793.63|11793.63|11793.63|0
1629368170000|2021-08-19 10:16:10|11795.22|11795.22|11795.22|11795.22|11795.22|11795.22|11795.22|11795.22|0
1629368180000|2021-08-19 10:16:20|11794.74|11794.74|11794.26|11794.26|11794.74|11794.74|11794.26|11794.26|0
1629368220000|2021-08-19 10:17:00|11793.77|11793.77|11793.77|11793.77|11793.77|11793.77|11793.77|11793.77|0
1629368240000|2021-08-19 10:17:20|11793.29|11793.29|11793.29|11793.29|11793.29|11793.29|11793.29|11793.29|0
1629368280000|2021-08-19 10:18:00|11792.33|11792.33|11792.33|11792.33|11792.33|11792.33|11792.33|11792.33|0
1629368300000|2021-08-19 10:18:20|11791.61|11791.61|11791.61|11791.61|11791.61|11791.61|11791.61|11791.61|0
1629368320000|2021-08-19 10:18:40|11790.88|11790.88|11790.88|11790.88|11790.88|11790.88|11790.88|11790.88|0
1629368350000|2021-08-19 10:19:10|11787.71|11787.71|11787.71|11787.71|11787.71|11787.71|11787.71|11787.71|0
1629368360000|2021-08-19 10:19:20|11786.12|11786.12|11786.12|11786.12|11786.12|11786.12|11786.12|11786.12|0
1629368370000|2021-08-19 10:19:30|11785|11785|11785|11785|11785|11785|11785|11785|0
1629368380000|2021-08-19 10:19:40|11783.88|11783.88|11781.81|11781.81|11783.88|11783.88|11781.81|11781.81|0
1629368400000|2021-08-19 10:20:00|11782.54|11782.54|11782.54|11782.54|11782.54|11782.54|11782.54|11782.54|0
1629368410000|2021-08-19 10:20:10|11781.95|11781.95|11781.36|11781.36|11781.95|11781.95|11781.36|11781.36|0
1629368420000|2021-08-19 10:20:20|11780.77|11780.77|11780.29|11780.29|11780.77|11780.77|11780.29|11780.29|0
1629368520000|2021-08-19 10:22:00|11778.7|11778.7|11778.7|11778.7|11778.7|11778.7|11778.7|11778.7|0
1629368530000|2021-08-19 10:22:10|11779.18|11779.18|11779.18|11779.18|11779.18|11779.18|11779.18|11779.18|0
1629368560000|2021-08-19 10:22:40|11780.3|11780.3|11784.44|11784.44|11784.44|11784.44|11780.3|11780.3|0
1629368580000|2021-08-19 10:23:00|11785.17|11785.17|11784.44|11784.44|11785.17|11785.17|11784.44|11784.44|0
1629368590000|2021-08-19 10:23:10|11785.15|11785.15|11785.15|11785.15|11785.88|11785.88|11785.15|11785.15|0
1629368600000|2021-08-19 10:23:20|11786.28|11786.28|11786.28|11786.28|11786.28|11786.28|11786.28|11786.28|0
1629368620000|2021-08-19 10:23:40|11786.76|11786.76|11786.76|11786.76|11786.76|11786.76|11786.76|11786.76|0
1629368640000|2021-08-19 10:24:00|11787.24|11787.24|11786.85|11786.85|11787.24|11787.24|11786.12|11786.12|0
1629368670000|2021-08-19 10:24:30|11786.12|11786.12|11786.12|11786.12|11786.12|11786.12|11786.12|11786.12|0
1629368700000|2021-08-19 10:25:00|11787.3|11787.3|11787.3|11787.3|11787.3|11787.3|11787.3|11787.3|0
1629368790000|2021-08-19 10:26:30|11789.23|11789.23|11789.23|11789.23|11789.23|11789.23|11789.23|11789.23|0
1629368830000|2021-08-19 10:27:10|11788.75|11788.75|11788.75|11788.75|11788.75|11788.75|11788.75|11788.75|0
1629368870000|2021-08-19 10:27:50|11795.09|11795.09|11795.09|11795.09|11795.09|11795.09|11795.09|11795.09|0
1629368880000|2021-08-19 10:28:00|11793.02|11793.02|11790.47|11790.47|11793.02|11793.02|11790.47|11790.47|0
1629368910000|2021-08-19 10:28:30|11788.89|11788.89|11787.3|11787.3|11788.89|11788.89|11787.3|11787.3|0
1629368940000|2021-08-19 10:29:00|11787.78|11787.78|11787.78|11787.78|11787.78|11787.78|11787.78|11787.78|0
1629368950000|2021-08-19 10:29:10|11789.05|11789.05|11789.05|11789.05|11789.05|11789.05|11789.05|11789.05|0
1629369000000|2021-08-19 10:30:00|11787.94|11787.94|11789.14|11789.14|11789.14|11789.14|11787.94|11787.94|0
1629369010000|2021-08-19 10:30:10|11788.17|11788.17|11788.17|11788.17|11788.17|11788.17|11788.17|11788.17|0
1629369110000|2021-08-19 10:31:50|11788.9|11788.9|11788.9|11788.9|11788.9|11788.9|11788.9|11788.9|0
1629369130000|2021-08-19 10:32:10|11787.94|11787.94|11786.48|11786.48|11787.94|11787.94|11786.48|11786.48|0
1629369140000|2021-08-19 10:32:20|11784.89|11784.89|11784.89|11784.89|11784.89|11784.89|11784.89|11784.89|0
1629369170000|2021-08-19 10:32:50|11783.45|11783.45|11783.45|11783.45|11783.45|11783.45|11783.45|11783.45|0
1629369230000|2021-08-19 10:33:50|11782.81|11782.81|11782.81|11782.81|11782.81|11782.81|11782.81|11782.81|0
1629369240000|2021-08-19 10:34:00|11782.08|11782.08|11782.08|11782.08|11782.08|11782.08|11782.08|11782.08|0
1629369260000|2021-08-19 10:34:20|11782.57|11782.57|11782.57|11782.57|11782.57|11782.57|11782.57|11782.57|0
1629369270000|2021-08-19 10:34:30|11783.05|11783.05|11783.05|11783.05|11783.05|11783.05|11783.05|11783.05|0
1629369300000|2021-08-19 10:35:00|11783.78|11783.78|11783.78|11783.78|11783.78|11783.78|11783.78|11783.78|0
1629369340000|2021-08-19 10:35:40|11784.26|11784.26|11784.26|11784.26|11784.26|11784.26|11784.26|11784.26|0
1629369350000|2021-08-19 10:35:50|11782.81|11782.81|11782.81|11782.81|11782.81|11782.81|11782.81|11782.81|0
1629369460000|2021-08-19 10:37:40|11783.54|11783.54|11786.71|11786.71|11786.71|11786.71|11783.54|11783.54|0
1629369470000|2021-08-19 10:37:50|11789.26|11789.26|11789.26|11789.26|11789.26|11789.26|11789.26|11789.26|0
1629369540000|2021-08-19 10:39:00|11790.23|11790.23|11789.75|11789.75|11790.23|11790.23|11789.75|11789.75|0
1629369660000|2021-08-19 10:41:00|11787.5|11787.5|11787.5|11787.5|11787.5|11787.5|11787.5|11787.5|0
1629369690000|2021-08-19 10:41:30|11786.77|11786.77|11787.24|11787.24|11787.24|11787.24|11785.65|11785.65|0
1629369710000|2021-08-19 10:41:50|11785.17|11785.17|11785.17|11785.17|11785.17|11785.17|11785.17|11785.17|0
1629369720000|2021-08-19 10:42:00|11784.46|11784.46|11785.89|11785.89|11785.89|11785.89|11784.46|11784.46|0
1629369810000|2021-08-19 10:43:30|11783.82|11783.82|11781.75|11781.75|11783.82|11783.82|11781.75|11781.75|0
1629369820000|2021-08-19 10:43:40|11781.27|11781.27|11781.27|11781.27|11781.27|11781.27|11781.27|11781.27|0
1629369850000|2021-08-19 10:44:10|11779.84|11779.84|11779.84|11779.84|11779.84|11779.84|11779.84|11779.84|0
1629369930000|2021-08-19 10:45:30|11779.25|11779.25|11782.45|11782.45|11782.45|11782.45|11779.25|11779.25|0
1629369940000|2021-08-19 10:45:40|11781.33|11781.33|11781.33|11781.33|11781.33|11781.33|11781.33|11781.33|0
1629369950000|2021-08-19 10:45:50|11784.5|11784.5|11784.5|11784.5|11784.5|11784.5|11784.5|11784.5|0
1629369960000|2021-08-19 10:46:00|11785.23|11785.23|11785.23|11785.23|11785.23|11785.23|11785.23|11785.23|0
1629369990000|2021-08-19 10:46:30|11785.82|11785.82|11785.82|11785.82|11785.82|11785.82|11785.82|11785.82|0
1629370000000|2021-08-19 10:46:40|11786.95|11786.95|11786.95|11786.95|11786.95|11786.95|11786.95|11786.95|0
1629370010000|2021-08-19 10:46:50|11787.91|11787.91|11789.01|11789.01|11789.01|11789.01|11787.43|11787.43|0
1629370140000|2021-08-19 10:49:00|11790.13|11790.13|11790.13|11790.13|11790.13|11790.13|11790.13|11790.13|0
1629370170000|2021-08-19 10:49:30|11790.86|11790.86|11792.38|11792.38|11792.38|11792.38|11790.13|11790.13|0
1629370210000|2021-08-19 10:50:10|11793.11|11793.11|11792.38|11792.38|11793.11|11793.11|11792.38|11792.38|0
1629370260000|2021-08-19 10:51:00|11793.96|11793.96|11793.96|11793.96|11793.96|11793.96|11793.96|11793.96|0
1629370270000|2021-08-19 10:51:10|11794.93|11794.93|11794.93|11794.93|11794.93|11794.93|11794.93|11794.93|0
1629370280000|2021-08-19 10:51:20|11796.05|11796.05|11796.05|11796.05|11796.05|11796.05|11796.05|11796.05|0
1629370320000|2021-08-19 10:52:00|11794.93|11794.93|11792.86|11792.86|11794.93|11794.93|11792.86|11792.86|0
1629370380000|2021-08-19 10:53:00|11791.74|11791.74|11791.74|11791.74|11791.74|11791.74|11791.74|11791.74|0
1629370470000|2021-08-19 10:54:30|11792.86|11792.86|11793.98|11793.98|11793.98|11793.98|11792.86|11792.86|0
1629370480000|2021-08-19 10:54:40|11795.1|11795.1|11795.1|11795.1|11795.1|11795.1|11795.1|11795.1|0
1629370520000|2021-08-19 10:55:20|11792.86|11792.86|11792.86|11792.86|11792.86|11792.86|11792.86|11792.86|0
1629370600000|2021-08-19 10:56:40|11791.74|11791.74|11791.74|11791.74|11791.74|11791.74|11791.74|11791.74|0
1629370610000|2021-08-19 10:56:50|11790.62|11790.62|11790.62|11790.62|11790.62|11790.62|11790.62|11790.62|0
1629370670000|2021-08-19 10:57:50|11789.89|11789.89|11789.25|11789.25|11789.89|11789.89|11788.77|11788.77|0
1629370680000|2021-08-19 10:58:00|11789.73|11789.73|11789.73|11789.73|11789.73|11789.73|11789.73|11789.73|0
1629370690000|2021-08-19 10:58:10|11790.21|11790.21|11790.21|11790.21|11790.21|11790.21|11790.21|11790.21|0
1629370710000|2021-08-19 10:58:30|11790.7|11790.7|11790.21|11790.21|11790.7|11790.7|11790.21|11790.21|0
1629370780000|2021-08-19 10:59:40|11789.73|11789.73|11789.73|11789.73|11789.73|11789.73|11789.73|11789.73|0
1629370790000|2021-08-19 10:59:50|11790.21|11790.21|11790.21|11790.21|11790.21|11790.21|11790.21|11790.21|0
1629370800000|2021-08-19 11:00:00|11789.73|11789.73|11789.73|11789.73|11789.73|11789.73|11789.73|11789.73|0
1629370860000|2021-08-19 11:01:00|11790.46|11790.46|11790.46|11790.46|11790.46|11790.46|11790.46|11790.46|0
1629370990000|2021-08-19 11:03:10|11791.19|11791.19|11790.46|11790.46|11791.19|11791.19|11790.46|11790.46|0
1629371010000|2021-08-19 11:03:30|11789.98|11789.98|11789.98|11789.98|11789.98|11789.98|11789.98|11789.98|0
1629371040000|2021-08-19 11:04:00|11787.74|11787.74|11787.74|11787.74|11787.74|11787.74|11787.74|11787.74|0
1629371100000|2021-08-19 11:05:00|11788.22|11788.22|11788.22|11788.22|11788.22|11788.22|11788.22|11788.22|0
1629371150000|2021-08-19 11:05:50|11786.63|11786.63|11785.52|11785.52|11786.63|11786.63|11785.52|11785.52|0
1629371160000|2021-08-19 11:06:00|11785.04|11785.04|11785.04|11785.04|11785.04|11785.04|11785.04|11785.04|0
1629371240000|2021-08-19 11:07:20|11783.45|11783.45|11783.45|11783.45|11783.45|11783.45|11783.45|11783.45|0
1629371250000|2021-08-19 11:07:30|11782.72|11782.72|11782.72|11782.72|11782.72|11782.72|11782.72|11782.72|0
1629371270000|2021-08-19 11:07:50|11780.48|11780.48|11780.48|11780.48|11780.48|11780.48|11780.48|11780.48|0
1629371280000|2021-08-19 11:08:00|11780|11780|11780|11780|11780|11780|11780|11780|0
1629371300000|2021-08-19 11:08:20|11779.41|11779.41|11780|11780|11780|11780|11779.41|11779.41|0
1629371310000|2021-08-19 11:08:30|11779.41|11779.41|11779.41|11779.41|11780|11780|11779.41|11779.41|0
1629371330000|2021-08-19 11:08:50|11778.44|11778.44|11778.44|11778.44|11778.44|11778.44|11778.44|11778.44|0
1629371370000|2021-08-19 11:09:30|11777.81|11777.81|11777.81|11777.81|11777.81|11777.81|11777.81|11777.81|0
1629371380000|2021-08-19 11:09:40|11778.77|11778.77|11778.77|11778.77|11778.77|11778.77|11778.77|11778.77|0
1629371460000|2021-08-19 11:11:00|11779.26|11779.26|11779.26|11779.26|11779.26|11779.26|11779.26|11779.26|0
1629371530000|2021-08-19 11:12:10|11780.84|11780.84|11784.01|11784.01|11784.01|11784.01|11780.84|11780.84|0
1629371570000|2021-08-19 11:12:50|11785.46|11785.46|11785.46|11785.46|11785.46|11785.46|11785.46|11785.46|0
1629371670000|2021-08-19 11:14:30|11786.58|11786.58|11786.58|11786.58|11786.58|11786.58|11786.58|11786.58|0
1629371700000|2021-08-19 11:15:00|11788.17|11788.17|11788.17|11788.17|11788.17|11788.17|11788.17|11788.17|0
1629371710000|2021-08-19 11:15:10|11788.9|11788.9|11788.9|11788.9|11788.9|11788.9|11788.9|11788.9|0
1629371730000|2021-08-19 11:15:30|11788.42|11788.42|11785.83|11785.83|11788.42|11788.42|11785.83|11785.83|0
1629371850000|2021-08-19 11:17:30|11787.1|11787.1|11787.1|11787.1|11787.1|11787.1|11787.1|11787.1|0
1629371880000|2021-08-19 11:18:00|11787.83|11787.83|11787.83|11787.83|11787.83|11787.83|11787.83|11787.83|0
1629371910000|2021-08-19 11:18:30|11788.56|11788.56|11788.56|11788.56|11788.56|11788.56|11788.56|11788.56|0
1629372090000|2021-08-19 11:21:30|11789.04|11789.04|11789.04|11789.04|11789.04|11789.04|11789.04|11789.04|0
1629372120000|2021-08-19 11:22:00|11787.92|11787.92|11787.44|11787.44|11787.92|11787.92|11787.44|11787.44|0
1629372220000|2021-08-19 11:23:40|11786.96|11786.96|11786.96|11786.96|11786.96|11786.96|11786.96|11786.96|0
1629372270000|2021-08-19 11:24:30|11787.92|11787.92|11787.92|11787.92|11787.92|11787.92|11787.92|11787.92|0
1629372290000|2021-08-19 11:24:50|11787.44|11787.44|11787.44|11787.44|11787.44|11787.44|11787.44|11787.44|0
1629372360000|2021-08-19 11:26:00|11785.85|11785.85|11785.85|11785.85|11785.85|11785.85|11785.85|11785.85|0
1629372370000|2021-08-19 11:26:10|11787.44|11787.44|11786.96|11786.96|11787.44|11787.44|11786.96|11786.96|0
1629372500000|2021-08-19 11:28:20|11787.55|11787.55|11787.55|11787.55|11787.55|11787.55|11787.55|11787.55|0
1629372560000|2021-08-19 11:29:20|11788.99|11788.99|11788.99|11788.99|11788.99|11788.99|11788.99|11788.99|0
1629372590000|2021-08-19 11:29:50|11790.58|11790.58|11792.03|11792.03|11792.03|11792.03|11790.58|11790.58|0
1629372610000|2021-08-19 11:30:10|11792.76|11792.76|11793.15|11793.15|11793.15|11793.15|11792.03|11792.03|0
1629372620000|2021-08-19 11:30:20|11794.73|11794.73|11794.73|11794.73|11794.73|11794.73|11794.73|11794.73|0
1629372630000|2021-08-19 11:30:30|11793.15|11793.15|11793.88|11793.88|11793.88|11793.88|11793.15|11793.15|0
1629372640000|2021-08-19 11:30:40|11792.29|11792.29|11791.56|11791.56|11792.29|11792.29|11791.56|11791.56|0
1629372650000|2021-08-19 11:30:50|11792.28|11792.28|11792.28|11792.28|11792.28|11792.28|11792.28|11792.28|0
1629372670000|2021-08-19 11:31:10|11794.21|11794.21|11793.72|11793.72|11794.21|11794.21|11793.72|11793.72|0
1629372710000|2021-08-19 11:31:50|11794.99|11794.99|11794.91|11794.91|11794.99|11794.99|11794.27|11794.27|0
1629372720000|2021-08-19 11:32:00|11795.87|11795.87|11795.87|11795.87|11795.87|11795.87|11795.87|11795.87|0
1629372730000|2021-08-19 11:32:10|11796.35|11796.35|11796.35|11796.35|11796.35|11796.35|11796.35|11796.35|0
1629372740000|2021-08-19 11:32:20|11795.24|11795.24|11797.14|11797.14|11797.14|11797.14|11795.24|11795.24|0
1629372850000|2021-08-19 11:34:10|11800.31|11800.31|11800.31|11800.31|11800.31|11800.31|11800.31|11800.31|0
1629372860000|2021-08-19 11:34:20|11801.03|11801.03|11801.03|11801.03|11801.03|11801.03|11801.03|11801.03|0
1629372910000|2021-08-19 11:35:10|11802.61|11802.61|11802.61|11802.61|11802.61|11802.61|11802.61|11802.61|0
1629372940000|2021-08-19 11:35:40|11799.44|11799.44|11801.03|11801.03|11801.03|11801.03|11799.44|11799.44|0
1629372990000|2021-08-19 11:36:30|11802.61|11802.61|11802.61|11802.61|11802.61|11802.61|11802.61|11802.61|0
1629373000000|2021-08-19 11:36:40|11804.04|11804.04|11804.04|11804.04|11804.04|11804.04|11804.04|11804.04|0
1629373020000|2021-08-19 11:37:00|11804.77|11804.77|11805.5|11805.5|11806.23|11806.23|11804.04|11804.04|0
1629373040000|2021-08-19 11:37:20|11806.09|11806.09|11808.66|11808.66|11808.66|11808.66|11806.09|11806.09|0
1629373170000|2021-08-19 11:39:30|11809.38|11809.38|11809.38|11809.38|11809.38|11809.38|11809.38|11809.38|0
1629373190000|2021-08-19 11:39:50|11810.84|11810.84|11810.11|11810.11|11810.84|11810.84|11810.11|11810.11|0
1629373200000|2021-08-19 11:40:00|11811.29|11811.29|11810.81|11810.81|11811.29|11811.29|11810.81|11810.81|0
1629373210000|2021-08-19 11:40:10|11811.52|11811.52|11812.25|11812.25|11812.25|11812.25|11811.52|11811.52|0
1629373230000|2021-08-19 11:40:30|11812.74|11812.74|11812.74|11812.74|11812.74|11812.74|11812.74|11812.74|0
1629373250000|2021-08-19 11:40:50|11812.02|11812.02|11812.02|11812.02|11812.02|11812.02|11812.02|11812.02|0
1629373310000|2021-08-19 11:41:50|11813.61|11813.61|11813.61|11813.61|11813.61|11813.61|11813.61|11813.61|0
1629373320000|2021-08-19 11:42:00|11812.02|11812.02|11812.02|11812.02|11812.02|11812.02|11812.02|11812.02|0
1629373330000|2021-08-19 11:42:10|11812.75|11812.75|11814.44|11814.44|11814.44|11814.44|11812.75|11812.75|0
1629373380000|2021-08-19 11:43:00|11812.86|11812.86|11812.13|11812.13|11812.86|11812.86|11812.13|11812.13|0
1629373480000|2021-08-19 11:44:40|11811.65|11811.65|11811.65|11811.65|11811.65|11811.65|11811.65|11811.65|0
1629373490000|2021-08-19 11:44:50|11810.06|11810.06|11808.94|11808.94|11810.06|11810.06|11808.94|11808.94|0
1629373500000|2021-08-19 11:45:00|11810.06|11810.06|11810.06|11810.06|11810.06|11810.06|11810.06|11810.06|0
1629373510000|2021-08-19 11:45:10|11809.33|11809.33|11808.6|11808.6|11809.33|11809.33|11808.6|11808.6|0
1629373560000|2021-08-19 11:46:00|11807.87|11807.87|11807.87|11807.87|11807.87|11807.87|11807.87|11807.87|0
1629373570000|2021-08-19 11:46:10|11806.75|11806.75|11806.75|11806.75|11806.75|11806.75|11806.75|11806.75|0
1629373580000|2021-08-19 11:46:20|11807.47|11807.47|11807.47|11807.47|11807.47|11807.47|11807.47|11807.47|0
1629373640000|2021-08-19 11:47:20|11806.74|11806.74|11806.74|11806.74|11806.74|11806.74|11806.74|11806.74|0
1629373660000|2021-08-19 11:47:40|11807.45|11807.45|11807.45|11807.45|11807.45|11807.45|11806.74|11806.74|0
1629373670000|2021-08-19 11:47:50|11808.57|11808.57|11808.57|11808.57|11808.57|11808.57|11808.57|11808.57|0
1629373740000|2021-08-19 11:49:00|11809.05|11809.05|11809.05|11809.05|11809.05|11809.05|11809.05|11809.05|0
1629373880000|2021-08-19 11:51:20|11808.34|11808.34|11808.34|11808.34|11808.34|11808.34|11808.34|11808.34|0
1629373890000|2021-08-19 11:51:30|11807.62|11807.62|11807.62|11807.62|11807.62|11807.62|11807.62|11807.62|0
1629373920000|2021-08-19 11:52:00|11809.07|11809.07|11808.59|11808.59|11809.07|11809.07|11808.59|11808.59|0
1629373980000|2021-08-19 11:53:00|11807|11807|11804.69|11804.69|11807|11807|11804.69|11804.69|0
1629373990000|2021-08-19 11:53:10|11803.57|11803.57|11803.57|11803.57|11803.57|11803.57|11803.57|11803.57|0
1629374040000|2021-08-19 11:54:00|11802.6|11802.6|11800.53|11800.53|11802.6|11802.6|11800.53|11800.53|0
1629374050000|2021-08-19 11:54:10|11799.82|11799.82|11799.1|11799.1|11799.82|11799.82|11799.1|11799.1|0
1629374080000|2021-08-19 11:54:40|11798.62|11798.62|11797.75|11797.75|11798.62|11798.62|11797.03|11797.03|0
1629374140000|2021-08-19 11:55:40|11796.16|11796.16|11795.57|11795.57|11796.16|11796.16|11795.57|11795.57|0
1629374160000|2021-08-19 11:56:00|11793.99|11793.99|11793.5|11793.5|11793.99|11793.99|11793.5|11793.5|0
1629374210000|2021-08-19 11:56:50|11793.02|11793.02|11793.02|11793.02|11793.02|11793.02|11793.02|11793.02|0
1629374220000|2021-08-19 11:57:00|11792.54|11792.54|11792.54|11792.54|11792.54|11792.54|11792.54|11792.54|0
1629374260000|2021-08-19 11:57:40|11791.81|11791.81|11791.08|11791.08|11791.81|11791.81|11791.08|11791.08|0
1629374270000|2021-08-19 11:57:50|11791.81|11791.81|11791.81|11791.81|11791.81|11791.81|11791.81|11791.81|0
1629374280000|2021-08-19 11:58:00|11790.7|11790.7|11790.7|11790.7|11790.7|11790.7|11790.7|11790.7|0
1629374300000|2021-08-19 11:58:20|11791.43|11791.43|11793.01|11793.01|11793.01|11793.01|11791.43|11791.43|0
1629374390000|2021-08-19 11:59:50|11793.5|11793.5|11795.92|11795.92|11795.92|11795.92|11793.5|11793.5|0
1629374410000|2021-08-19 12:00:10|11796.65|11796.65|11796.65|11796.65|11796.65|11796.65|11796.65|11796.65|0
1629374440000|2021-08-19 12:00:40|11798.24|11798.24|11798.24|11798.24|11798.24|11798.24|11798.24|11798.24|0
1629374450000|2021-08-19 12:00:50|11797.62|11797.62|11796.89|11796.89|11797.62|11797.62|11796.89|11796.89|0
1629374500000|2021-08-19 12:01:40|11799.11|11799.11|11799.11|11799.11|11799.11|11799.11|11799.11|11799.11|0
1629374530000|2021-08-19 12:02:10|11798.4|11798.4|11797.2|11797.2|11798.4|11798.4|11797.2|11797.2|0
1629374550000|2021-08-19 12:02:30|11794.96|11794.96|11794.96|11794.96|11794.96|11794.96|11794.96|11794.96|0
1629374560000|2021-08-19 12:02:40|11795.44|11795.44|11795.44|11795.44|11795.44|11795.44|11795.44|11795.44|0
1629374570000|2021-08-19 12:02:50|11794.96|11794.96|11794.96|11794.96|11794.96|11794.96|11794.96|11794.96|0
1629374580000|2021-08-19 12:03:00|11791.78|11791.78|11791.3|11791.3|11791.78|11791.78|11791.3|11791.3|0
1629374590000|2021-08-19 12:03:10|11790.57|11790.57|11790.57|11790.57|11790.57|11790.57|11790.57|11790.57|0
1629374640000|2021-08-19 12:04:00|11791.3|11791.3|11791.3|11791.3|11791.3|11791.3|11791.3|11791.3|0
1629374660000|2021-08-19 12:04:20|11791.78|11791.78|11791.78|11791.78|11791.78|11791.78|11791.78|11791.78|0
1629374670000|2021-08-19 12:04:30|11792.9|11792.9|11792.9|11792.9|11792.9|11792.9|11792.9|11792.9|0
1629374690000|2021-08-19 12:04:50|11793.39|11793.39|11793.39|11793.39|11793.39|11793.39|11793.39|11793.39|0
1629374700000|2021-08-19 12:05:00|11794.12|11794.12|11795.7|11795.7|11795.7|11795.7|11794.12|11794.12|0
1629374790000|2021-08-19 12:06:30|11796.43|11796.43|11796.43|11796.43|11796.43|11796.43|11796.43|11796.43|0
1629374800000|2021-08-19 12:06:40|11797.16|11797.16|11797.16|11797.16|11797.16|11797.16|11797.16|11797.16|0
1629374830000|2021-08-19 12:07:10|11798.75|11798.75|11798.75|11798.75|11798.75|11798.75|11798.75|11798.75|0
1629374860000|2021-08-19 12:07:40|11800.19|11800.19|11800.19|11800.19|11800.19|11800.19|11800.19|11800.19|0
1629374870000|2021-08-19 12:07:50|11799.71|11799.71|11799.71|11799.71|11799.71|11799.71|11799.71|11799.71|0
1629374880000|2021-08-19 12:08:00|11800.83|11800.83|11800.5|11800.5|11800.83|11800.83|11800.1|11800.1|0
1629374890000|2021-08-19 12:08:10|11801.62|11801.62|11801.13|11801.13|11801.62|11801.62|11801.13|11801.13|0
1629374900000|2021-08-19 12:08:20|11801.62|11801.62|11801.62|11801.62|11801.62|11801.62|11801.62|11801.62|0
1629374910000|2021-08-19 12:08:30|11800.03|11800.03|11800.51|11800.51|11800.51|11800.51|11800.03|11800.03|0
1629374920000|2021-08-19 12:08:40|11799.39|11799.39|11799.39|11799.39|11799.39|11799.39|11799.39|11799.39|0
1629374930000|2021-08-19 12:08:50|11800.98|11800.98|11800.98|11800.98|11800.98|11800.98|11800.98|11800.98|0
1629374940000|2021-08-19 12:09:00|11801.94|11801.94|11801.94|11801.94|11801.94|11801.94|11801.94|11801.94|0
1629374970000|2021-08-19 12:09:30|11802.67|11802.67|11802.67|11802.67|11802.67|11802.67|11802.67|11802.67|0
1629374990000|2021-08-19 12:09:50|11801.94|11801.94|11801.94|11801.94|11801.94|11801.94|11801.94|11801.94|0
1629375010000|2021-08-19 12:10:10|11802.66|11802.66|11802.66|11802.66|11802.66|11802.66|11802.66|11802.66|0
1629375050000|2021-08-19 12:10:50|11803.39|11803.39|11803.39|11803.39|11803.39|11803.39|11803.39|11803.39|0
1629375110000|2021-08-19 12:11:50|11803.87|11803.87|11803.87|11803.87|11803.87|11803.87|11803.87|11803.87|0
1629375150000|2021-08-19 12:12:30|11803.39|11803.39|11803.39|11803.39|11803.39|11803.39|11803.39|11803.39|0
1629375180000|2021-08-19 12:13:00|11802.9|11802.9|11802.9|11802.9|11802.9|11802.9|11802.9|11802.9|0
1629375220000|2021-08-19 12:13:40|11802.42|11802.42|11802.42|11802.42|11802.42|11802.42|11802.42|11802.42|0
1629375290000|2021-08-19 12:14:50|11801.3|11801.3|11800.57|11800.57|11801.3|11801.3|11800.57|11800.57|0
1629375310000|2021-08-19 12:15:10|11801.68|11801.68|11801.68|11801.68|11801.68|11801.68|11801.68|11801.68|0
1629375320000|2021-08-19 12:15:20|11801.19|11801.19|11799.13|11799.13|11801.19|11801.19|11799.13|11799.13|0
1629375340000|2021-08-19 12:15:40|11798.16|11798.16|11798.16|11798.16|11798.16|11798.16|11798.16|11798.16|0
1629375430000|2021-08-19 12:17:10|11796.57|11796.57|11796.57|11796.57|11796.57|11796.57|11796.57|11796.57|0
1629375450000|2021-08-19 12:17:30|11797.3|11797.3|11797.3|11797.3|11797.3|11797.3|11797.3|11797.3|0
1629375460000|2021-08-19 12:17:40|11797.79|11797.79|11797.79|11797.79|11797.79|11797.79|11797.79|11797.79|0
1629375470000|2021-08-19 12:17:50|11798.27|11798.27|11798.27|11798.27|11798.27|11798.27|11798.27|11798.27|0
1629375580000|2021-08-19 12:19:40|11797.79|11797.79|11797.79|11797.79|11797.79|11797.79|11797.79|11797.79|0
1629375590000|2021-08-19 12:19:50|11798.27|11798.27|11798.27|11798.27|11798.27|11798.27|11798.27|11798.27|0
1629375620000|2021-08-19 12:20:20|11799.39|11799.39|11799.39|11799.39|11799.39|11799.39|11799.39|11799.39|0
1629375690000|2021-08-19 12:21:30|11800.51|11800.51|11800.51|11800.51|11800.51|11800.51|11800.51|11800.51|0
1629375700000|2021-08-19 12:21:40|11802.1|11802.1|11802.1|11802.1|11803.68|11803.68|11802.1|11802.1|0
1629375720000|2021-08-19 12:22:00|11800.51|11800.51|11800.51|11800.51|11800.51|11800.51|11800.51|11800.51|0
1629375760000|2021-08-19 12:22:40|11801.24|11801.24|11801.24|11801.24|11801.24|11801.24|11801.24|11801.24|0
1629375780000|2021-08-19 12:23:00|11803.31|11803.31|11803.31|11803.31|11803.31|11803.31|11803.31|11803.31|0
1629375790000|2021-08-19 12:23:10|11802.83|11802.83|11802.83|11802.83|11802.83|11802.83|11802.83|11802.83|0
1629375840000|2021-08-19 12:24:00|11802.1|11802.1|11802.1|11802.1|11802.1|11802.1|11802.1|11802.1|0
1629375910000|2021-08-19 12:25:10|11801.37|11801.37|11801.37|11801.37|11801.37|11801.37|11801.37|11801.37|0
1629375960000|2021-08-19 12:26:00|11802.33|11802.33|11802.33|11802.33|11802.33|11802.33|11802.33|11802.33|0
1629375990000|2021-08-19 12:26:30|11801.15|11801.15|11801.15|11801.15|11801.15|11801.15|11801.15|11801.15|0
1629376020000|2021-08-19 12:27:00|11800.67|11800.67|11800.67|11800.67|11800.67|11800.67|11800.67|11800.67|0
1629376060000|2021-08-19 12:27:40|11799.08|11799.08|11799.08|11799.08|11799.08|11799.08|11799.08|11799.08|0
1629376070000|2021-08-19 12:27:50|11798.37|11798.37|11798.37|11798.37|11798.37|11798.37|11798.37|11798.37|0
1629376100000|2021-08-19 12:28:20|11796.78|11796.78|11795.82|11795.82|11796.78|11796.78|11795.82|11795.82|0
1629376250000|2021-08-19 12:30:50|11795.33|11795.33|11795.33|11795.33|11795.33|11795.33|11795.33|11795.33|0
1629376260000|2021-08-19 12:31:00|11794.85|11794.85|11794.37|11794.37|11794.85|11794.85|11794.37|11794.37|0
1629376280000|2021-08-19 12:31:20|11792.3|11792.3|11792.3|11792.3|11792.3|11792.3|11792.3|11792.3|0
1629376300000|2021-08-19 12:31:40|11792.78|11792.78|11792.78|11792.78|11792.78|11792.78|11792.78|11792.78|0
1629376340000|2021-08-19 12:32:20|11793.9|11793.9|11793.9|11793.9|11793.9|11793.9|11793.9|11793.9|0
1629376370000|2021-08-19 12:32:50|11797.08|11797.08|11798.04|11798.04|11798.04|11798.04|11797.08|11797.08|0
1629376390000|2021-08-19 12:33:10|11798.52|11798.52|11798.52|11798.52|11798.52|11798.52|11798.52|11798.52|0
1629376400000|2021-08-19 12:33:20|11800.76|11800.76|11800.76|11800.76|11800.76|11800.76|11800.76|11800.76|0
1629376410000|2021-08-19 12:33:30|11801.36|11801.36|11801.36|11801.36|11801.36|11801.36|11801.36|11801.36|0
1629376440000|2021-08-19 12:34:00|11800.64|11800.64|11800.64|11800.64|11800.64|11800.64|11800.64|11800.64|0
1629376460000|2021-08-19 12:34:20|11799.91|11799.91|11798.79|11798.79|11799.91|11799.91|11798.79|11798.79|0
1629376500000|2021-08-19 12:35:00|11797.2|11797.2|11796.72|11796.72|11797.2|11797.2|11796.72|11796.72|0
1629376510000|2021-08-19 12:35:10|11797.2|11797.2|11797.69|11797.69|11797.69|11797.69|11797.2|11797.2|0
1629376590000|2021-08-19 12:36:30|11797.2|11797.2|11797.2|11797.2|11797.2|11797.2|11797.2|11797.2|0
1629376610000|2021-08-19 12:36:50|11797.84|11797.84|11797.84|11797.84|11797.84|11797.84|11797.84|11797.84|0
1629376660000|2021-08-19 12:37:40|11797.35|11797.35|11792.64|11792.64|11797.35|11797.35|11792.64|11792.64|0
1629376700000|2021-08-19 12:38:20|11791.68|11791.68|11791.68|11791.68|11791.68|11791.68|11791.68|11791.68|0
1629376790000|2021-08-19 12:39:50|11792.64|11792.64|11792.64|11792.64|11792.64|11792.64|11792.64|11792.64|0
1629376800000|2021-08-19 12:40:00|11793.37|11793.37|11794.57|11794.57|11794.57|11794.57|11793.37|11793.37|0
1629376840000|2021-08-19 12:40:40|11795.29|11795.29|11795.29|11795.29|11795.29|11795.29|11795.29|11795.29|0
1629376890000|2021-08-19 12:41:30|11794.69|11794.69|11794.69|11794.69|11794.69|11794.69|11794.69|11794.69|0
1629376900000|2021-08-19 12:41:40|11795.82|11795.82|11796.3|11796.3|11796.3|11796.3|11795.82|11795.82|0
1629377060000|2021-08-19 12:44:20|11797.88|11797.88|11797.88|11797.88|11797.88|11797.88|11797.88|11797.88|0
1629377130000|2021-08-19 12:45:30|11797.4|11797.4|11796.2|11796.2|11797.4|11797.4|11796.2|11796.2|0
1629377140000|2021-08-19 12:45:40|11795.47|11795.47|11796.19|11796.19|11796.19|11796.19|11795.47|11795.47|0
1629377160000|2021-08-19 12:46:00|11796.92|11796.92|11795.47|11795.47|11796.92|11796.92|11795.47|11795.47|0
1629377170000|2021-08-19 12:46:10|11794.99|11794.99|11794.99|11794.99|11794.99|11794.99|11794.99|11794.99|0
1629377190000|2021-08-19 12:46:30|11795.47|11795.47|11795.47|11795.47|11795.47|11795.47|11795.47|11795.47|0
1629377200000|2021-08-19 12:46:40|11796.06|11796.06|11796.06|11796.06|11796.06|11796.06|11796.06|11796.06|0
1629377210000|2021-08-19 12:46:50|11797.19|11797.19|11797.19|11797.19|11797.19|11797.19|11797.19|11797.19|0
1629377230000|2021-08-19 12:47:10|11795.6|11795.6|11795.6|11795.6|11795.6|11795.6|11795.6|11795.6|0
1629377260000|2021-08-19 12:47:40|11794.64|11794.64|11795.6|11795.6|11795.6|11795.6|11794.64|11794.64|0
1629377320000|2021-08-19 12:48:40|11794.48|11794.48|11794.48|11794.48|11794.48|11794.48|11794.48|11794.48|0
1629377370000|2021-08-19 12:49:30|11793.75|11793.75|11793.75|11793.75|11793.75|11793.75|11793.75|11793.75|0
1629377380000|2021-08-19 12:49:40|11794.87|11794.87|11794.87|11794.87|11794.87|11794.87|11794.87|11794.87|0
1629377430000|2021-08-19 12:50:30|11795.35|11795.35|11795.35|11795.35|11795.35|11795.35|11795.35|11795.35|0
1629377450000|2021-08-19 12:50:50|11794.62|11794.62|11794.62|11794.62|11794.62|11794.62|11794.62|11794.62|0
1629377480000|2021-08-19 12:51:20|11794.14|11794.14|11793.66|11793.66|11794.14|11794.14|11793.66|11793.66|0
1629377540000|2021-08-19 12:52:20|11793.18|11793.18|11793.18|11793.18|11793.18|11793.18|11793.18|11793.18|0
1629377600000|2021-08-19 12:53:20|11791.59|11791.59|11791.59|11791.59|11791.59|11791.59|11791.59|11791.59|0
1629377650000|2021-08-19 12:54:10|11791.11|11791.11|11789.52|11789.52|11791.11|11791.11|11789.52|11789.52|0
1629377660000|2021-08-19 12:54:20|11788.79|11788.79|11787.83|11787.83|11788.79|11788.79|11787.83|11787.83|0
1629377670000|2021-08-19 12:54:30|11788.56|11788.56|11788.56|11788.56|11788.56|11788.56|11788.56|11788.56|0
1629377680000|2021-08-19 12:54:40|11786.97|11786.97|11786.97|11786.97|11786.97|11786.97|11786.97|11786.97|0
1629377690000|2021-08-19 12:54:50|11787.45|11787.45|11787.45|11787.45|11787.45|11787.45|11787.45|11787.45|0
1629377710000|2021-08-19 12:55:10|11788.42|11788.42|11788.42|11788.42|11788.42|11788.42|11788.42|11788.42|0
1629377780000|2021-08-19 12:56:20|11787.45|11787.45|11788.17|11788.17|11788.17|11788.17|11787.45|11787.45|0
1629377790000|2021-08-19 12:56:30|11789.29|11789.29|11789.29|11789.29|11789.29|11789.29|11789.29|11789.29|0
1629377820000|2021-08-19 12:57:00|11788.17|11788.17|11788.17|11788.17|11788.17|11788.17|11788.17|11788.17|0
1629377840000|2021-08-19 12:57:20|11788.65|11788.65|11790.24|11790.24|11790.24|11790.24|11788.65|11788.65|0
1629377850000|2021-08-19 12:57:30|11789.76|11789.76|11789.76|11789.76|11789.76|11789.76|11789.76|11789.76|0
1629377860000|2021-08-19 12:57:40|11789.27|11789.27|11789.27|11789.27|11789.27|11789.27|11789.27|11789.27|0
1629377970000|2021-08-19 12:59:30|11789.91|11789.91|11789.91|11789.91|11789.91|11789.91|11789.91|11789.91|0
1629378000000|2021-08-19 13:00:00|11789.18|11789.18|11789.18|11789.18|11789.18|11789.18|11789.18|11789.18|0
1629378020000|2021-08-19 13:00:20|11788.45|11788.45|11788.45|11788.45|11788.45|11788.45|11788.45|11788.45|0
1629378030000|2021-08-19 13:00:30|11788.93|11788.93|11789.41|11789.41|11789.41|11789.41|11788.93|11788.93|0
1629378140000|2021-08-19 13:02:20|11790.04|11790.04|11790.04|11790.04|11790.04|11790.04|11790.04|11790.04|0
1629378220000|2021-08-19 13:03:40|11790.53|11790.53|11790.04|11790.04|11790.53|11790.53|11790.04|11790.04|0
1629378240000|2021-08-19 13:04:00|11790.77|11790.77|11790.04|11790.04|11790.77|11790.77|11790.04|11790.04|0
1629378330000|2021-08-19 13:05:30|11790.68|11790.68|11791.94|11791.94|11791.94|11791.94|11790.68|11790.68|0
1629378340000|2021-08-19 13:05:40|11793.06|11793.06|11793.79|11793.79|11793.79|11793.79|11793.06|11793.06|0
1629378350000|2021-08-19 13:05:50|11796.83|11796.83|11798.27|11798.27|11798.27|11798.27|11796.83|11796.83|0
1629378360000|2021-08-19 13:06:00|11798.75|11798.75|11797.31|11797.31|11798.75|11798.75|11797.31|11797.31|0
1629378370000|2021-08-19 13:06:10|11798.04|11798.04|11798.04|11798.04|11798.04|11798.04|11798.04|11798.04|0
1629378410000|2021-08-19 13:06:50|11797.55|11797.55|11797.55|11797.55|11797.55|11797.55|11797.55|11797.55|0
1629378450000|2021-08-19 13:07:30|11798.52|11798.52|11798.52|11798.52|11798.52|11798.52|11798.52|11798.52|0
1629378460000|2021-08-19 13:07:40|11798.04|11798.04|11798.04|11798.04|11798.04|11798.04|11798.04|11798.04|0
1629378500000|2021-08-19 13:08:20|11798.76|11798.76|11798.76|11798.76|11798.76|11798.76|11798.76|11798.76|0
1629378530000|2021-08-19 13:08:50|11801.8|11801.8|11801.8|11801.8|11801.8|11801.8|11801.8|11801.8|0
1629378540000|2021-08-19 13:09:00|11801.07|11801.07|11800.44|11800.44|11801.07|11801.07|11800.44|11800.44|0
1629378550000|2021-08-19 13:09:10|11801.15|11801.15|11799.56|11799.56|11801.15|11801.15|11799.56|11799.56|0
1629378560000|2021-08-19 13:09:20|11800.28|11800.28|11800.28|11800.28|11800.28|11800.28|11800.28|11800.28|0
1629378570000|2021-08-19 13:09:30|11799.8|11799.8|11798.6|11798.6|11799.8|11799.8|11798.6|11798.6|0
1629378590000|2021-08-19 13:09:50|11797.87|11797.87|11797.87|11797.87|11797.87|11797.87|11797.87|11797.87|0
1629378620000|2021-08-19 13:10:20|11799.46|11799.46|11799.46|11799.46|11799.46|11799.46|11799.46|11799.46|0
1629378650000|2021-08-19 13:10:50|11798.82|11798.82|11797.56|11797.56|11798.82|11798.82|11797.56|11797.56|0
1629378680000|2021-08-19 13:11:20|11796.93|11796.93|11796.93|11796.93|11796.93|11796.93|11796.93|11796.93|0
1629378690000|2021-08-19 13:11:30|11797.89|11797.89|11797.89|11797.89|11797.89|11797.89|11797.89|11797.89|0
1629378770000|2021-08-19 13:12:50|11799.48|11799.48|11799.48|11799.48|11799.48|11799.48|11799.48|11799.48|0
1629378790000|2021-08-19 13:13:10|11800.11|11800.11|11800.11|11800.11|11800.11|11800.11|11800.11|11800.11|0
1629378820000|2021-08-19 13:13:40|11800.82|11800.82|11801.31|11801.31|11801.31|11801.31|11800.82|11800.82|0
1629378840000|2021-08-19 13:14:00|11802.04|11802.04|11802.04|11802.04|11802.04|11802.04|11802.04|11802.04|0
1629378850000|2021-08-19 13:14:10|11803.15|11803.15|11803.63|11803.63|11803.63|11803.63|11803.15|11803.15|0
1629378860000|2021-08-19 13:14:20|11804.75|11804.75|11807.32|11807.32|11807.32|11807.32|11804.75|11804.75|0
1629378880000|2021-08-19 13:14:40|11807.8|11807.8|11807.32|11807.32|11807.8|11807.8|11806.84|11806.84|0
1629378900000|2021-08-19 13:15:00|11806.21|11806.21|11806.21|11806.21|11806.21|11806.21|11806.21|11806.21|0
1629378910000|2021-08-19 13:15:10|11809.38|11809.38|11809.38|11809.38|11809.38|11809.38|11809.38|11809.38|0
1629378930000|2021-08-19 13:15:30|11810.11|11810.11|11810.11|11810.11|11810.11|11810.11|11810.11|11810.11|0
1629378960000|2021-08-19 13:16:00|11811.69|11811.69|11813.76|11813.76|11813.76|11813.76|11811.69|11811.69|0
1629379010000|2021-08-19 13:16:50|11814.49|11814.49|11815.46|11815.46|11815.46|11815.46|11814.49|11814.49|0
1629379020000|2021-08-19 13:17:00|11814.97|11814.97|11814.24|11814.24|11814.97|11814.97|11814.24|11814.24|0
1629379040000|2021-08-19 13:17:20|11812.66|11812.66|11812.66|11812.66|11814.24|11814.24|11812.66|11812.66|0
1629379060000|2021-08-19 13:17:40|11813.62|11813.62|11813.62|11813.62|11813.62|11813.62|11813.62|11813.62|0
1629379110000|2021-08-19 13:18:30|11816.03|11816.03|11815.07|11815.07|11816.03|11816.03|11815.07|11815.07|0
1629379120000|2021-08-19 13:18:40|11815.8|11815.8|11815.8|11815.8|11815.8|11815.8|11815.8|11815.8|0
1629379130000|2021-08-19 13:18:50|11814.83|11814.83|11814.83|11814.83|11814.83|11814.83|11814.83|11814.83|0
1629379160000|2021-08-19 13:19:20|11814.35|11814.35|11814.35|11814.35|11814.35|11814.35|11814.35|11814.35|0
1629379170000|2021-08-19 13:19:30|11813.87|11813.87|11814.98|11814.98|11814.98|11814.98|11813.87|11813.87|0
1629379180000|2021-08-19 13:19:40|11816.57|11816.57|11816.57|11816.57|11816.57|11816.57|11816.57|11816.57|0
1629379210000|2021-08-19 13:20:10|11814.98|11814.98|11814.98|11814.98|11814.98|11814.98|11814.98|11814.98|0
1629379260000|2021-08-19 13:21:00|11815.46|11815.46|11815.57|11815.57|11815.57|11815.57|11814.98|11814.98|0
1629379290000|2021-08-19 13:21:30|11814.98|11814.98|11814.98|11814.98|11814.98|11814.98|11814.98|11814.98|0
1629379300000|2021-08-19 13:21:40|11814.27|11814.27|11814.27|11814.27|11814.27|11814.27|11814.27|11814.27|0
1629379310000|2021-08-19 13:21:50|11814.98|11814.98|11814.98|11814.98|11814.98|11814.98|11814.98|11814.98|0
1629379360000|2021-08-19 13:22:40|11814.5|11814.5|11814.02|11814.02|11814.5|11814.5|11814.02|11814.02|0
1629379370000|2021-08-19 13:22:50|11813.29|11813.29|11813.29|11813.29|11813.29|11813.29|11813.29|11813.29|0
1629379380000|2021-08-19 13:23:00|11812.81|11812.81|11812.18|11812.18|11813.77|11813.77|11812.18|11812.18|0
1629379390000|2021-08-19 13:23:10|11813.77|11813.77|11813.77|11813.77|11813.77|11813.77|11813.77|11813.77|0
1629379410000|2021-08-19 13:23:30|11816.94|11816.94|11816.48|11816.48|11816.94|11816.94|11815.36|11815.36|0
1629379420000|2021-08-19 13:23:40|11818.06|11818.06|11818.06|11818.06|11818.06|11818.06|11818.06|11818.06|0
1629379460000|2021-08-19 13:24:20|11816.48|11816.48|11815.64|11815.64|11816.48|11816.48|11815.64|11815.64|0
1629379500000|2021-08-19 13:25:00|11815.28|11815.28|11812.73|11812.73|11815.28|11815.28|11812.73|11812.73|0
1629379530000|2021-08-19 13:25:30|11814.16|11814.16|11815.12|11815.12|11815.12|11815.12|11814.16|11814.16|0
1629379540000|2021-08-19 13:25:40|11815.85|11815.85|11815.85|11815.85|11815.85|11815.85|11815.85|11815.85|0
1629379560000|2021-08-19 13:26:00|11816.58|11816.58|11816.58|11816.58|11816.58|11816.58|11816.58|11816.58|0
1629379590000|2021-08-19 13:26:30|11817.07|11817.07|11817.55|11817.55|11817.55|11817.55|11817.07|11817.07|0
1629379600000|2021-08-19 13:26:40|11823.89|11823.89|11823.89|11823.89|11823.89|11823.89|11823.89|11823.89|0
1629379620000|2021-08-19 13:27:00|11823.41|11823.41|11821.82|11821.82|11823.41|11823.41|11821.82|11821.82|0
1629379650000|2021-08-19 13:27:30|11821.09|11821.09|11820.61|11820.61|11821.09|11821.09|11820.61|11820.61|0
1629379660000|2021-08-19 13:27:40|11820.13|11820.13|11820.13|11820.13|11820.13|11820.13|11820.13|11820.13|0
1629379680000|2021-08-19 13:28:00|11819.5|11819.5|11819.5|11819.5|11819.5|11819.5|11819.5|11819.5|0
1629379740000|2021-08-19 13:29:00|11821.08|11821.08|11821.08|11821.08|11821.08|11821.08|11821.08|11821.08|0
1629379750000|2021-08-19 13:29:10|11822.05|11822.05|11823.63|11823.63|11823.63|11823.63|11822.05|11822.05|0
1629379760000|2021-08-19 13:29:20|11824.6|11824.6|11824.6|11824.6|11824.6|11824.6|11824.6|11824.6|0
1629379790000|2021-08-19 13:29:50|11824.96|11824.96|11824.96|11824.96|11824.96|11824.96|11824.96|11824.96|0
1629379800000|2021-08-19 13:30:00|11823.37|11823.37|11823.96|11823.96|11823.96|11823.96|11822.53|11822.53|0
1629379810000|2021-08-19 13:30:10|11825.39|11825.39|11826.99|11826.99|11828.11|11828.11|11825.39|11825.39|0
1629379840000|2021-08-19 13:30:40|11826.51|11826.51|11826.64|11826.64|11826.64|11826.64|11824.92|11824.92|0
1629379860000|2021-08-19 13:31:00|11827.76|11827.76|11827.76|11827.76|11827.76|11827.76|11827.76|11827.76|0
1629379870000|2021-08-19 13:31:10|11828.24|11828.24|11827.76|11827.76|11828.24|11828.24|11827.76|11827.76|0
1629379880000|2021-08-19 13:31:20|11829.34|11829.34|11829.34|11829.34|11829.34|11829.34|11829.34|11829.34|0
1629379900000|2021-08-19 13:31:40|11829.83|11829.83|11829.34|11829.34|11829.83|11829.83|11829.34|11829.34|0
1629379910000|2021-08-19 13:31:50|11830.07|11830.07|11830.07|11830.07|11830.07|11830.07|11830.07|11830.07|0
1629379920000|2021-08-19 13:32:00|11830.56|11830.56|11829.83|11829.83|11830.56|11830.56|11829.83|11829.83|0
1629379930000|2021-08-19 13:32:10|11830.31|11830.31|11829.24|11829.24|11830.31|11830.31|11829.24|11829.24|0
1629379940000|2021-08-19 13:32:20|11828.75|11828.75|11827.17|11827.17|11828.75|11828.75|11827.17|11827.17|0
1629379960000|2021-08-19 13:32:40|11826.68|11826.68|11823.17|11823.17|11826.68|11826.68|11823.17|11823.17|0
1629380020000|2021-08-19 13:33:40|11822.69|11822.69|11822.69|11822.69|11822.69|11822.69|11822.69|11822.69|0
1629380040000|2021-08-19 13:34:00|11823.42|11823.42|11823.42|11823.42|11823.42|11823.42|11823.42|11823.42|0
1629380060000|2021-08-19 13:34:20|11822.94|11822.94|11822.94|11822.94|11822.94|11822.94|11822.94|11822.94|0
1629380070000|2021-08-19 13:34:30|11823.67|11823.67|11822.08|11822.08|11823.67|11823.67|11822.08|11822.08|0
1629380090000|2021-08-19 13:34:50|11823.67|11823.67|11824.63|11824.63|11824.63|11824.63|11823.67|11823.67|0
1629380100000|2021-08-19 13:35:00|11826.22|11826.22|11829.37|11829.37|11830.1|11830.1|11826.22|11826.22|0
1629380120000|2021-08-19 13:35:20|11830.82|11830.82|11830.82|11830.82|11830.82|11830.82|11830.82|11830.82|0
1629380140000|2021-08-19 13:35:40|11832.41|11832.41|11832.41|11832.41|11832.41|11832.41|11832.41|11832.41|0
1629380160000|2021-08-19 13:36:00|11831.68|11831.68|11831.68|11831.68|11831.68|11831.68|11831.68|11831.68|0
1629380170000|2021-08-19 13:36:10|11832.64|11832.64|11830.09|11830.09|11832.64|11832.64|11830.09|11830.09|0
1629380180000|2021-08-19 13:36:20|11831.06|11831.06|11831.06|11831.06|11831.06|11831.06|11831.06|11831.06|0
1629380190000|2021-08-19 13:36:30|11830.33|11830.33|11829.11|11829.11|11830.33|11830.33|11829.11|11829.11|0
1629380210000|2021-08-19 13:36:50|11828.39|11828.39|11828.39|11828.39|11828.39|11828.39|11828.39|11828.39|0
1629380220000|2021-08-19 13:37:00|11825.21|11825.21|11825.94|11825.94|11825.94|11825.94|11825.21|11825.21|0
1629380250000|2021-08-19 13:37:30|11825.46|11825.46|11828.48|11828.48|11828.48|11828.48|11825.46|11825.46|0
1629380260000|2021-08-19 13:37:40|11829.21|11829.21|11828.72|11828.72|11829.21|11829.21|11828.72|11828.72|0
1629380270000|2021-08-19 13:37:50|11828.24|11828.24|11826.3|11826.3|11828.24|11828.24|11826.3|11826.3|0
1629380280000|2021-08-19 13:38:00|11827.03|11827.03|11827.03|11827.03|11827.03|11827.03|11827.03|11827.03|0
1629380310000|2021-08-19 13:38:30|11828|11828|11828|11828|11828|11828|11828|11828|0
1629380320000|2021-08-19 13:38:40|11828.48|11828.48|11828.48|11828.48|11828.48|11828.48|11828.48|11828.48|0
1629380330000|2021-08-19 13:38:50|11826.89|11826.89|11826.89|11826.89|11826.89|11826.89|11826.89|11826.89|0
1629380340000|2021-08-19 13:39:00|11826.16|11826.16|11826.16|11826.16|11826.16|11826.16|11826.16|11826.16|0
1629380350000|2021-08-19 13:39:10|11829.33|11829.33|11829.33|11829.33|11829.33|11829.33|11829.33|11829.33|0
1629380360000|2021-08-19 13:39:20|11830.05|11830.05|11830.05|11830.05|11830.05|11830.05|11830.05|11830.05|0
1629380400000|2021-08-19 13:40:00|11831.64|11831.64|11831.64|11831.64|11831.64|11831.64|11831.64|11831.64|0
1629380420000|2021-08-19 13:40:20|11830.91|11830.91|11828.84|11828.84|11831.39|11831.39|11828.84|11828.84|0
1629380430000|2021-08-19 13:40:30|11828.11|11828.11|11826.52|11826.52|11828.11|11828.11|11826.52|11826.52|0
1629380450000|2021-08-19 13:40:50|11825.56|11825.56|11825.08|11825.08|11825.56|11825.56|11825.08|11825.08|0
1629380460000|2021-08-19 13:41:00|11825.56|11825.56|11824.45|11824.45|11826.04|11826.04|11824.45|11824.45|0
1629380470000|2021-08-19 13:41:10|11823.49|11823.49|11823.49|11823.49|11823.49|11823.49|11823.49|11823.49|0
1629380490000|2021-08-19 13:41:30|11823.01|11823.01|11823.74|11823.74|11823.74|11823.74|11823.01|11823.01|0
1629380530000|2021-08-19 13:42:10|11824.7|11824.7|11826.55|11826.55|11826.55|11826.55|11824.7|11824.7|0
1629380540000|2021-08-19 13:42:20|11828|11828|11828.73|11828.73|11828.73|11828.73|11828|11828|0
1629380550000|2021-08-19 13:42:30|11829.36|11829.36|11830.08|11830.08|11830.08|11830.08|11829.36|11829.36|0
1629380560000|2021-08-19 13:42:40|11829.59|11829.59|11829.59|11829.59|11829.59|11829.59|11829.59|11829.59|0
1629380580000|2021-08-19 13:43:00|11831.18|11831.18|11830.87|11830.87|11832.3|11832.3|11830.87|11830.87|0
1629380610000|2021-08-19 13:43:30|11830.39|11830.39|11829.27|11829.27|11830.39|11830.39|11829.27|11829.27|0
1629380640000|2021-08-19 13:44:00|11828.3|11828.3|11827.57|11827.57|11828.3|11828.3|11827.57|11827.57|0
1629380670000|2021-08-19 13:44:30|11829.16|11829.16|11829.16|11829.16|11829.16|11829.16|11829.16|11829.16|0
1629380690000|2021-08-19 13:44:50|11828.68|11828.68|11828.19|11828.19|11828.68|11828.68|11828.19|11828.19|0
1629380700000|2021-08-19 13:45:00|11825.02|11825.02|11822.86|11822.86|11825.02|11825.02|11822.86|11822.86|0
1629380710000|2021-08-19 13:45:10|11823.34|11823.34|11822.72|11822.72|11823.83|11823.83|11822.24|11822.24|0
1629380730000|2021-08-19 13:45:30|11824.31|11824.31|11824.31|11824.31|11824.31|11824.31|11824.31|11824.31|0
1629380750000|2021-08-19 13:45:50|11825.04|11825.04|11825.04|11825.04|11825.04|11825.04|11825.04|11825.04|0
1629380760000|2021-08-19 13:46:00|11826.16|11826.16|11826.65|11826.65|11826.89|11826.89|11826.16|11826.16|0
1629380770000|2021-08-19 13:46:10|11827.62|11827.62|11828.1|11828.1|11828.1|11828.1|11827.62|11827.62|0
1629380790000|2021-08-19 13:46:30|11830.34|11830.34|11835.21|11835.21|11835.8|11835.8|11830.34|11830.34|0
1629380800000|2021-08-19 13:46:40|11834.25|11834.25|11834.25|11834.25|11834.25|11834.25|11834.25|11834.25|0
1629380820000|2021-08-19 13:47:00|11835.37|11835.37|11834.64|11834.64|11835.37|11835.37|11834.64|11834.64|0
1629380860000|2021-08-19 13:47:40|11835.35|11835.35|11835.35|11835.35|11835.35|11835.35|11835.35|11835.35|0
1629380940000|2021-08-19 13:49:00|11834.62|11834.62|11834.62|11834.62|11834.62|11834.62|11834.62|11834.62|0
1629380960000|2021-08-19 13:49:20|11833.5|11833.5|11833.5|11833.5|11833.5|11833.5|11833.5|11833.5|0
1629380970000|2021-08-19 13:49:30|11831.92|11831.92|11832.64|11832.64|11832.64|11832.64|11830.95|11830.95|0
1629381000000|2021-08-19 13:50:00|11830.09|11830.09|11829.85|11829.85|11830.09|11830.09|11829.13|11829.13|0
1629381010000|2021-08-19 13:50:10|11828.74|11828.74|11828.74|11828.74|11828.74|11828.74|11828.74|11828.74|0
1629381030000|2021-08-19 13:50:30|11830.19|11830.19|11830.92|11830.92|11830.92|11830.92|11830.19|11830.19|0
1629381040000|2021-08-19 13:50:40|11831.65|11831.65|11831.65|11831.65|11831.65|11831.65|11831.65|11831.65|0
1629381050000|2021-08-19 13:50:50|11836.41|11836.41|11838.01|11838.01|11838.01|11838.01|11836.41|11836.41|0
1629381070000|2021-08-19 13:51:10|11838.72|11838.72|11838.72|11838.72|11838.72|11838.72|11838.72|11838.72|0
1629381100000|2021-08-19 13:51:40|11840.31|11840.31|11840.31|11840.31|11840.31|11840.31|11840.31|11840.31|0
1629381130000|2021-08-19 13:52:10|11841.04|11841.04|11841.52|11841.52|11841.52|11841.52|11841.04|11841.04|0
1629381150000|2021-08-19 13:52:30|11840.56|11840.56|11840.56|11840.56|11840.56|11840.56|11840.56|11840.56|0
1629381160000|2021-08-19 13:52:40|11841.04|11841.04|11841.04|11841.04|11841.04|11841.04|11841.04|11841.04|0
1629381170000|2021-08-19 13:52:50|11841.76|11841.76|11843.21|11843.21|11843.21|11843.21|11841.76|11841.76|0
1629381190000|2021-08-19 13:53:10|11843.94|11843.94|11843.94|11843.94|11843.94|11843.94|11843.94|11843.94|0
1629381200000|2021-08-19 13:53:20|11844.67|11844.67|11843.94|11843.94|11844.67|11844.67|11843.94|11843.94|0
1629381210000|2021-08-19 13:53:30|11843.21|11843.21|11842.49|11842.49|11843.21|11843.21|11842.49|11842.49|0
1629381230000|2021-08-19 13:53:50|11842.97|11842.97|11842.97|11842.97|11842.97|11842.97|11842.97|11842.97|0
1629381240000|2021-08-19 13:54:00|11842.49|11842.49|11842.49|11842.49|11842.49|11842.49|11842.49|11842.49|0
1629381250000|2021-08-19 13:54:10|11841.76|11841.76|11847.62|11847.62|11847.62|11847.62|11841.76|11841.76|0
1629381260000|2021-08-19 13:54:20|11849.07|11849.07|11849.07|11849.07|11849.07|11849.07|11849.07|11849.07|0
1629381270000|2021-08-19 13:54:30|11849.8|11849.8|11850.92|11850.92|11850.92|11850.92|11849.8|11849.8|0
1629381280000|2021-08-19 13:54:40|11851.65|11851.65|11851.65|11851.65|11851.65|11851.65|11851.65|11851.65|0
1629381290000|2021-08-19 13:54:50|11851.17|11851.17|11851.17|11851.17|11851.17|11851.17|11851.17|11851.17|0
1629381310000|2021-08-19 13:55:10|11850.69|11850.69|11849.96|11849.96|11850.69|11850.69|11849.96|11849.96|0
1629381330000|2021-08-19 13:55:30|11849.24|11849.24|11846.69|11846.69|11849.24|11849.24|11846.69|11846.69|0
1629381350000|2021-08-19 13:55:50|11845.73|11845.73|11845.73|11845.73|11845.73|11845.73|11845.73|11845.73|0
1629381360000|2021-08-19 13:56:00|11844.61|11844.61|11842.18|11842.18|11844.61|11844.61|11842.18|11842.18|0
1629381370000|2021-08-19 13:56:10|11841.06|11841.06|11841.54|11841.54|11841.54|11841.54|11841.06|11841.06|0
1629381380000|2021-08-19 13:56:20|11839.96|11839.96|11840.44|11840.44|11840.44|11840.44|11839.96|11839.96|0
1629381400000|2021-08-19 13:56:40|11839.72|11839.72|11840.69|11840.69|11840.69|11840.69|11839.72|11839.72|0
1629381410000|2021-08-19 13:56:50|11839.23|11839.23|11839.96|11839.96|11839.96|11839.96|11839.23|11839.23|0
1629381420000|2021-08-19 13:57:00|11840.67|11840.67|11840.67|11840.67|11840.67|11840.67|11840.67|11840.67|0
1629381430000|2021-08-19 13:57:10|11839.22|11839.22|11839.22|11839.22|11839.22|11839.22|11839.22|11839.22|0
1629381440000|2021-08-19 13:57:20|11840.67|11840.67|11838.36|11838.36|11840.67|11840.67|11838.36|11838.36|0
1629381450000|2021-08-19 13:57:30|11836.77|11836.77|11836.77|11836.77|11836.77|11836.77|11836.77|11836.77|0
1629381460000|2021-08-19 13:57:40|11836.29|11836.29|11836.29|11836.29|11836.29|11836.29|11836.29|11836.29|0
1629381470000|2021-08-19 13:57:50|11835.17|11835.17|11836.29|11836.29|11836.29|11836.29|11835.17|11835.17|0
1629381480000|2021-08-19 13:58:00|11837.88|11837.88|11835.58|11835.58|11837.88|11837.88|11835.58|11835.58|0
1629381530000|2021-08-19 13:58:50|11835.09|11835.09|11835.09|11835.09|11835.09|11835.09|11835.09|11835.09|0
1629381550000|2021-08-19 13:59:10|11833.51|11833.51|11832.05|11832.05|11833.51|11833.51|11832.05|11832.05|0
1629381560000|2021-08-19 13:59:20|11830.93|11830.93|11829.96|11829.96|11830.93|11830.93|11829.96|11829.96|0
1629381570000|2021-08-19 13:59:30|11830.69|11830.69|11829.11|11829.11|11830.69|11830.69|11829.11|11829.11|0
1629381590000|2021-08-19 13:59:50|11830.54|11830.54|11830.54|11830.54|11830.54|11830.54|11830.54|11830.54|0
1629381600000|2021-08-19 14:00:00|11829.42|11829.42|11829.42|11829.42|11829.42|11829.42|11829.42|11829.42|0
1629381610000|2021-08-19 14:00:10|11828.69|11828.69|11830.75|11830.75|11830.75|11830.75|11828.69|11828.69|0
1629381630000|2021-08-19 14:00:30|11832.34|11832.34|11832.34|11832.34|11832.34|11832.34|11832.34|11832.34|0
1629381650000|2021-08-19 14:00:50|11833.93|11833.93|11836.26|11836.26|11836.26|11836.26|11833.93|11833.93|0
1629381660000|2021-08-19 14:01:00|11837.71|11837.71|11837.71|11837.71|11837.71|11837.71|11837.71|11837.71|0
1629381670000|2021-08-19 14:01:10|11842.46|11842.46|11842.46|11842.46|11842.46|11842.46|11842.46|11842.46|0
1629381690000|2021-08-19 14:01:30|11842.95|11842.95|11843.68|11843.68|11843.68|11843.68|11842.95|11842.95|0
1629381700000|2021-08-19 14:01:40|11845.26|11845.26|11845.26|11845.26|11845.26|11845.26|11845.26|11845.26|0
1629381710000|2021-08-19 14:01:50|11846.38|11846.38|11846.87|11846.87|11846.87|11846.87|11846.38|11846.38|0
1629381720000|2021-08-19 14:02:00|11847.46|11847.46|11847.94|11847.94|11847.94|11847.94|11847.46|11847.46|0
1629381730000|2021-08-19 14:02:10|11847.46|11847.46|11847.46|11847.46|11847.46|11847.46|11847.46|11847.46|0
1629381750000|2021-08-19 14:02:30|11846.73|11846.73|11845.11|11845.11|11848.31|11848.31|11845.11|11845.11|0
1629381760000|2021-08-19 14:02:40|11844.38|11844.38|11844.38|11844.38|11844.38|11844.38|11844.38|11844.38|0
1629381770000|2021-08-19 14:02:50|11844.86|11844.86|11844.86|11844.86|11844.86|11844.86|11844.86|11844.86|0
1629381810000|2021-08-19 14:03:30|11844.38|11844.38|11844.38|11844.38|11844.38|11844.38|11844.38|11844.38|0
1629381820000|2021-08-19 14:03:40|11842.79|11842.79|11842.79|11842.79|11842.79|11842.79|11842.79|11842.79|0
1629381850000|2021-08-19 14:04:10|11844.38|11844.38|11845.97|11845.97|11845.97|11845.97|11844.38|11844.38|0
1629381880000|2021-08-19 14:04:40|11846.7|11846.7|11846.7|11846.7|11846.7|11846.7|11846.7|11846.7|0
1629381890000|2021-08-19 14:04:50|11845.57|11845.57|11845.57|11845.57|11845.57|11845.57|11845.57|11845.57|0
1629381910000|2021-08-19 14:05:10|11844.84|11844.84|11844.84|11844.84|11844.84|11844.84|11844.84|11844.84|0
1629381960000|2021-08-19 14:06:00|11844.13|11844.13|11844.13|11844.13|11844.13|11844.13|11844.13|11844.13|0
1629381990000|2021-08-19 14:06:30|11842.54|11842.54|11837.77|11837.77|11842.54|11842.54|11837.77|11837.77|0
1629382020000|2021-08-19 14:07:00|11839.35|11839.35|11840.32|11840.32|11840.32|11840.32|11839.35|11839.35|0
1629382070000|2021-08-19 14:07:50|11841.44|11841.44|11841.44|11841.44|11841.44|11841.44|11841.44|11841.44|0
1629382080000|2021-08-19 14:08:00|11841.92|11841.92|11841.92|11841.92|11841.92|11841.92|11841.92|11841.92|0
1629382110000|2021-08-19 14:08:30|11841.44|11841.44|11839.85|11839.85|11841.44|11841.44|11839.85|11839.85|0
1629382140000|2021-08-19 14:09:00|11839.14|11839.14|11838.42|11838.42|11839.14|11839.14|11838.42|11838.42|0
1629382170000|2021-08-19 14:09:30|11835.25|11835.25|11835.25|11835.25|11835.25|11835.25|11835.25|11835.25|0
1629382180000|2021-08-19 14:09:40|11834.54|11834.54|11834.54|11834.54|11834.54|11834.54|11834.54|11834.54|0
1629382190000|2021-08-19 14:09:50|11834.05|11834.05|11833.57|11833.57|11834.05|11834.05|11833.57|11833.57|0
1629382210000|2021-08-19 14:10:10|11835.16|11835.16|11835.16|11835.16|11835.16|11835.16|11835.16|11835.16|0
1629382230000|2021-08-19 14:10:30|11834.43|11834.43|11834.43|11834.43|11834.43|11834.43|11834.43|11834.43|0
1629382240000|2021-08-19 14:10:40|11832.84|11832.84|11832.84|11832.84|11832.84|11832.84|11832.84|11832.84|0
1629382250000|2021-08-19 14:10:50|11832.36|11832.36|11832.36|11832.36|11832.36|11832.36|11832.36|11832.36|0
1629382260000|2021-08-19 14:11:00|11833.95|11833.95|11833.95|11833.95|11833.95|11833.95|11833.95|11833.95|0
1629382280000|2021-08-19 14:11:20|11833.46|11833.46|11833.46|11833.46|11833.46|11833.46|11833.46|11833.46|0
1629382290000|2021-08-19 14:11:30|11834.18|11834.18|11834.18|11834.18|11834.18|11834.18|11834.18|11834.18|0
1629382300000|2021-08-19 14:11:40|11835.76|11835.76|11835.76|11835.76|11835.76|11835.76|11835.76|11835.76|0
1629382320000|2021-08-19 14:12:00|11836.48|11836.48|11836.48|11836.48|11836.48|11836.48|11836.48|11836.48|0
1629382330000|2021-08-19 14:12:10|11837.44|11837.44|11840.1|11840.1|11840.1|11840.1|11837.44|11837.44|0
1629382360000|2021-08-19 14:12:40|11846.45|11846.45|11846.45|11846.45|11846.45|11846.45|11846.45|11846.45|0
1629382400000|2021-08-19 14:13:20|11848.03|11848.03|11848.03|11848.03|11848.03|11848.03|11848.03|11848.03|0
1629382410000|2021-08-19 14:13:30|11845.79|11845.79|11846.1|11846.1|11846.59|11846.59|11845.79|11845.79|0
1629382420000|2021-08-19 14:13:40|11844.52|11844.52|11844.52|11844.52|11844.52|11844.52|11844.52|11844.52|0
1629382450000|2021-08-19 14:14:10|11842.93|11842.93|11842.93|11842.93|11842.93|11842.93|11842.93|11842.93|0
1629382460000|2021-08-19 14:14:20|11844.38|11844.38|11843.9|11843.9|11844.38|11844.38|11843.9|11843.9|0
1629382470000|2021-08-19 14:14:30|11843.41|11843.41|11842.93|11842.93|11843.41|11843.41|11842.93|11842.93|0
1629382480000|2021-08-19 14:14:40|11841.81|11841.81|11841.81|11841.81|11841.81|11841.81|11841.81|11841.81|0
1629382510000|2021-08-19 14:15:10|11842.53|11842.53|11842.53|11842.53|11842.53|11842.53|11842.53|11842.53|0
1629382530000|2021-08-19 14:15:30|11843.01|11843.01|11843.01|11843.01|11843.01|11843.01|11843.01|11843.01|0
1629382540000|2021-08-19 14:15:40|11843.49|11843.49|11843.49|11843.49|11843.49|11843.49|11843.49|11843.49|0
1629382560000|2021-08-19 14:16:00|11845.56|11845.56|11845.56|11845.56|11845.56|11845.56|11845.56|11845.56|0
1629382620000|2021-08-19 14:17:00|11846.04|11846.04|11844.59|11844.59|11846.04|11846.04|11844.59|11844.59|0
1629382640000|2021-08-19 14:17:20|11846.18|11846.18|11846.04|11846.04|11846.18|11846.18|11845.45|11845.45|0
1629382670000|2021-08-19 14:17:50|11846.52|11846.52|11844.49|11844.49|11846.52|11846.52|11844.49|11844.49|0
1629382680000|2021-08-19 14:18:00|11845.08|11845.08|11845.81|11845.81|11845.81|11845.81|11845.08|11845.08|0
1629382700000|2021-08-19 14:18:20|11846.77|11846.77|11847.25|11847.25|11847.25|11847.25|11846.77|11846.77|0
1629382710000|2021-08-19 14:18:30|11848.37|11848.37|11848.37|11848.37|11848.37|11848.37|11848.37|11848.37|0
1629382730000|2021-08-19 14:18:50|11849.1|11849.1|11854.36|11854.36|11854.36|11854.36|11849.1|11849.1|0
1629382740000|2021-08-19 14:19:00|11854.95|11854.95|11860.94|11860.94|11860.94|11860.94|11854.95|11854.95|0
1629382760000|2021-08-19 14:19:20|11860.46|11860.46|11860.46|11860.46|11860.46|11860.46|11860.46|11860.46|0
1629382770000|2021-08-19 14:19:30|11859.98|11859.98|11859.98|11859.98|11859.98|11859.98|11859.98|11859.98|0
1629382780000|2021-08-19 14:19:40|11859.25|11859.25|11859.25|11859.25|11859.25|11859.25|11859.25|11859.25|0
1629382790000|2021-08-19 14:19:50|11858.13|11858.13|11858.13|11858.13|11858.13|11858.13|11858.13|11858.13|0
1629382820000|2021-08-19 14:20:20|11857.64|11857.64|11857.64|11857.64|11857.64|11857.64|11857.64|11857.64|0
1629382830000|2021-08-19 14:20:30|11854.47|11854.47|11854.47|11854.47|11854.47|11854.47|11854.47|11854.47|0
1629382840000|2021-08-19 14:20:40|11855.06|11855.06|11855.06|11855.06|11855.06|11855.06|11855.06|11855.06|0
1629382850000|2021-08-19 14:20:50|11854.58|11854.58|11852.51|11852.51|11854.58|11854.58|11852.51|11852.51|0
1629382860000|2021-08-19 14:21:00|11851.8|11851.8|11850.21|11850.21|11851.8|11851.8|11850.21|11850.21|0
1629382880000|2021-08-19 14:21:20|11851.33|11851.33|11850.7|11850.7|11851.33|11851.33|11850.7|11850.7|0
1629382890000|2021-08-19 14:21:30|11851.33|11851.33|11853.78|11853.78|11853.78|11853.78|11850.85|11850.85|0
1629382920000|2021-08-19 14:22:00|11853.05|11853.05|11853.05|11853.05|11853.05|11853.05|11853.05|11853.05|0
1629382960000|2021-08-19 14:22:40|11853.69|11853.69|11853.69|11853.69|11853.69|11853.69|11853.69|11853.69|0
1629382970000|2021-08-19 14:22:50|11853.2|11853.2|11854.32|11854.32|11854.32|11854.32|11853.2|11853.2|0
1629382980000|2021-08-19 14:23:00|11852.73|11852.73|11852.73|11852.73|11852.73|11852.73|11852.73|11852.73|0
1629382990000|2021-08-19 14:23:10|11852.01|11852.01|11852.01|11852.01|11852.01|11852.01|11852.01|11852.01|0
1629383000000|2021-08-19 14:23:20|11851.29|11851.29|11851.29|11851.29|11851.29|11851.29|11851.29|11851.29|0
1629383020000|2021-08-19 14:23:40|11850.16|11850.16|11850.16|11850.16|11850.16|11850.16|11850.16|11850.16|0
1629383030000|2021-08-19 14:23:50|11848.98|11848.98|11848.39|11848.39|11848.98|11848.98|11848.39|11848.39|0
1629383050000|2021-08-19 14:24:10|11849.98|11849.98|11849.98|11849.98|11849.98|11849.98|11849.98|11849.98|0
1629383060000|2021-08-19 14:24:20|11851.56|11851.56|11851.56|11851.56|11851.56|11851.56|11851.56|11851.56|0
1629383070000|2021-08-19 14:24:30|11852.04|11852.04|11852.04|11852.04|11852.04|11852.04|11852.04|11852.04|0
1629383100000|2021-08-19 14:25:00|11853.63|11853.63|11853.63|11853.63|11853.63|11853.63|11853.63|11853.63|0
1629383120000|2021-08-19 14:25:20|11854.11|11854.11|11854.34|11854.34|11856.18|11856.18|11854.11|11854.11|0
1629383140000|2021-08-19 14:25:40|11852.76|11852.76|11857.77|11857.77|11857.77|11857.77|11852.76|11852.76|0
1629383160000|2021-08-19 14:26:00|11854.6|11854.6|11854.6|11854.6|11854.6|11854.6|11854.6|11854.6|0
1629383200000|2021-08-19 14:26:40|11855.08|11855.08|11855.56|11855.56|11855.56|11855.56|11855.08|11855.08|0
1629383220000|2021-08-19 14:27:00|11857.15|11857.15|11860.18|11860.18|11860.18|11860.18|11857.15|11857.15|0
1629383230000|2021-08-19 14:27:10|11859.55|11859.55|11860.67|11860.67|11860.67|11860.67|11859.55|11859.55|0
1629383290000|2021-08-19 14:28:10|11861.15|11861.15|11860.67|11860.67|11861.15|11861.15|11860.67|11860.67|0
1629383320000|2021-08-19 14:28:40|11861.15|11861.15|11860.67|11860.67|11861.15|11861.15|11860.67|11860.67|0
1629383330000|2021-08-19 14:28:50|11862.25|11862.25|11862.25|11862.25|11862.25|11862.25|11862.25|11862.25|0
1629383350000|2021-08-19 14:29:10|11862.74|11862.74|11865.43|11865.43|11865.91|11865.91|11862.74|11862.74|0
1629383360000|2021-08-19 14:29:20|11866.55|11866.55|11866.55|11866.55|11866.55|11866.55|11866.55|11866.55|0
1629383370000|2021-08-19 14:29:30|11866.07|11866.07|11866.07|11866.07|11866.07|11866.07|11866.07|11866.07|0
1629383400000|2021-08-19 14:30:00|11868.13|11868.13|11867.01|11867.01|11868.13|11868.13|11867.01|11867.01|0
1629383410000|2021-08-19 14:30:10|11867.73|11867.73|11866.14|11866.14|11867.73|11867.73|11865.66|11865.66|0
1629383420000|2021-08-19 14:30:20|11865.66|11865.66|11866.03|11866.03|11866.76|11866.76|11865.18|11865.18|0
1629383440000|2021-08-19 14:30:40|11864.57|11864.57|11862.99|11862.99|11864.57|11864.57|11862.99|11862.99|0
1629383450000|2021-08-19 14:30:50|11863.47|11863.47|11863.47|11863.47|11863.47|11863.47|11863.47|11863.47|0
1629383460000|2021-08-19 14:31:00|11861.89|11861.89|11861.4|11861.4|11861.89|11861.89|11861.4|11861.4|0
1629383470000|2021-08-19 14:31:10|11860.81|11860.81|11860.81|11860.81|11860.81|11860.81|11860.81|11860.81|0
1629383480000|2021-08-19 14:31:20|11857.64|11857.64|11855.95|11855.95|11857.64|11857.64|11855.95|11855.95|0
1629383490000|2021-08-19 14:31:30|11855.46|11855.46|11854.34|11854.34|11855.46|11855.46|11854.34|11854.34|0
1629383500000|2021-08-19 14:31:40|11855.46|11855.46|11855.46|11855.46|11855.46|11855.46|11855.46|11855.46|0
1629383510000|2021-08-19 14:31:50|11855.95|11855.95|11855.95|11855.95|11855.95|11855.95|11855.95|11855.95|0
1629383520000|2021-08-19 14:32:00|11857.07|11857.07|11857.07|11857.07|11857.07|11857.07|11857.07|11857.07|0
1629383540000|2021-08-19 14:32:20|11857.55|11857.55|11857.55|11857.55|11857.55|11857.55|11857.55|11857.55|0
1629383550000|2021-08-19 14:32:30|11855.96|11855.96|11855.96|11855.96|11855.96|11855.96|11855.96|11855.96|0
1629383580000|2021-08-19 14:33:00|11855.48|11855.48|11854.52|11854.52|11855.48|11855.48|11854.52|11854.52|0
1629383590000|2021-08-19 14:33:10|11853.4|11853.4|11853.4|11853.4|11853.4|11853.4|11853.4|11853.4|0
1629383600000|2021-08-19 14:33:20|11851.81|11851.81|11851.81|11851.81|11851.81|11851.81|11851.81|11851.81|0
1629383620000|2021-08-19 14:33:40|11851.33|11851.33|11851.33|11851.33|11851.33|11851.33|11851.33|11851.33|0
1629383630000|2021-08-19 14:33:50|11850.6|11850.6|11851.23|11851.23|11851.23|11851.23|11850.6|11850.6|0
1629383660000|2021-08-19 14:34:20|11850.75|11850.75|11850.75|11850.75|11850.75|11850.75|11850.75|11850.75|0
1629383670000|2021-08-19 14:34:30|11851.46|11851.46|11851.46|11851.46|11851.46|11851.46|11851.46|11851.46|0
1629383700000|2021-08-19 14:35:00|11850.73|11850.73|11848.03|11848.03|11850.73|11850.73|11848.03|11848.03|0
1629383710000|2021-08-19 14:35:10|11846.91|11846.91|11846.91|11846.91|11846.91|11846.91|11846.91|11846.91|0
1629383720000|2021-08-19 14:35:20|11846.42|11846.42|11845.69|11845.69|11846.42|11846.42|11845.69|11845.69|0
1629383740000|2021-08-19 14:35:40|11845.1|11845.1|11843.92|11843.92|11845.1|11845.1|11843.92|11843.92|0
1629383750000|2021-08-19 14:35:50|11842.8|11842.8|11842.8|11842.8|11842.8|11842.8|11842.8|11842.8|0
1629383770000|2021-08-19 14:36:10|11843.39|11843.39|11843.87|11843.87|11843.87|11843.87|11842.91|11842.91|0
1629383780000|2021-08-19 14:36:20|11844.46|11844.46|11844.46|11844.46|11844.46|11844.46|11844.46|11844.46|0
1629383810000|2021-08-19 14:36:50|11843.73|11843.73|11843.73|11843.73|11843.73|11843.73|11843.73|11843.73|0
1629383820000|2021-08-19 14:37:00|11842.77|11842.77|11842.77|11842.77|11842.77|11842.77|11842.77|11842.77|0
1629383870000|2021-08-19 14:37:50|11843.89|11843.89|11843.89|11843.89|11843.89|11843.89|11843.89|11843.89|0
1629383880000|2021-08-19 14:38:00|11844.85|11844.85|11844.85|11844.85|11844.85|11844.85|11844.85|11844.85|0
1629383890000|2021-08-19 14:38:10|11843.27|11843.27|11843.27|11843.27|11843.27|11843.27|11843.27|11843.27|0
1629383900000|2021-08-19 14:38:20|11842.54|11842.54|11842.54|11842.54|11842.54|11842.54|11842.54|11842.54|0
1629383910000|2021-08-19 14:38:30|11841.42|11841.42|11840.3|11840.3|11841.42|11841.42|11840.3|11840.3|0
1629383920000|2021-08-19 14:38:40|11839.58|11839.58|11839.58|11839.58|11839.58|11839.58|11839.58|11839.58|0
1629383930000|2021-08-19 14:38:50|11838|11838|11838|11838|11838|11838|11838|11838|0
1629383940000|2021-08-19 14:39:00|11836.41|11836.41|11836.41|11836.41|11836.41|11836.41|11836.41|11836.41|0
1629383950000|2021-08-19 14:39:10|11835.44|11835.44|11835.44|11835.44|11835.44|11835.44|11835.44|11835.44|0
1629383980000|2021-08-19 14:39:40|11834.81|11834.81|11834.81|11834.81|11834.81|11834.81|11834.81|11834.81|0
1629384000000|2021-08-19 14:40:00|11833.85|11833.85|11833.85|11833.85|11833.85|11833.85|11833.85|11833.85|0
1629384030000|2021-08-19 14:40:30|11832.4|11832.4|11832.4|11832.4|11832.4|11832.4|11832.4|11832.4|0
1629384050000|2021-08-19 14:40:50|11833.13|11833.13|11833.26|11833.26|11833.99|11833.99|11832.4|11832.4|0
1629384060000|2021-08-19 14:41:00|11833.74|11833.74|11833.74|11833.74|11833.74|11833.74|11833.74|11833.74|0
1629384080000|2021-08-19 14:41:20|11834.22|11834.22|11834.95|11834.95|11834.95|11834.95|11834.22|11834.22|0
1629384110000|2021-08-19 14:41:50|11834.47|11834.47|11833.99|11833.99|11834.47|11834.47|11833.99|11833.99|0
1629384120000|2021-08-19 14:42:00|11832.4|11832.4|11832.4|11832.4|11832.4|11832.4|11832.4|11832.4|0
1629384150000|2021-08-19 14:42:30|11833.99|11833.99|11833.99|11833.99|11833.99|11833.99|11833.99|11833.99|0
1629384180000|2021-08-19 14:43:00|11833.27|11833.27|11832.16|11832.16|11833.27|11833.27|11832.16|11832.16|0
1629384200000|2021-08-19 14:43:20|11831.68|11831.68|11831.68|11831.68|11831.68|11831.68|11831.68|11831.68|0
1629384210000|2021-08-19 14:43:30|11832.31|11832.31|11832.31|11832.31|11832.31|11832.31|11832.31|11832.31|0
1629384220000|2021-08-19 14:43:40|11831.83|11831.83|11831.83|11831.83|11831.83|11831.83|11831.83|11831.83|0
1629384240000|2021-08-19 14:44:00|11831.1|11831.1|11827.93|11827.93|11831.1|11831.1|11827.93|11827.93|0
1629384250000|2021-08-19 14:44:10|11826.34|11826.34|11826.74|11826.74|11827.93|11827.93|11826.34|11826.34|0
1629384270000|2021-08-19 14:44:30|11826.26|11826.26|11826.74|11826.74|11826.74|11826.74|11826.26|11826.26|0
1629384300000|2021-08-19 14:45:00|11826.03|11826.03|11826.03|11826.03|11826.03|11826.03|11826.03|11826.03|0
1629384310000|2021-08-19 14:45:10|11824.44|11824.44|11823.48|11823.48|11824.44|11824.44|11823.48|11823.48|0
1629384340000|2021-08-19 14:45:40|11823|11823|11823|11823|11823|11823|11823|11823|0
1629384360000|2021-08-19 14:46:00|11824.58|11824.58|11826.17|11826.17|11826.17|11826.17|11824.58|11824.58|0
1629384400000|2021-08-19 14:46:40|11826.65|11826.65|11826.65|11826.65|11826.65|11826.65|11826.65|11826.65|0
1629384440000|2021-08-19 14:47:20|11826.17|11826.17|11826.17|11826.17|11826.17|11826.17|11826.17|11826.17|0
1629384450000|2021-08-19 14:47:30|11824.58|11824.58|11824.58|11824.58|11824.58|11824.58|11824.58|11824.58|0
1629384480000|2021-08-19 14:48:00|11823.95|11823.95|11822.36|11822.36|11823.95|11823.95|11822.36|11822.36|0
1629384490000|2021-08-19 14:48:10|11823.95|11823.95|11823.95|11823.95|11823.95|11823.95|11823.95|11823.95|0
1629384570000|2021-08-19 14:49:30|11825.54|11825.54|11825.54|11825.54|11825.54|11825.54|11825.54|11825.54|0
1629384600000|2021-08-19 14:50:00|11826.02|11826.02|11826.02|11826.02|11826.02|11826.02|11826.02|11826.02|0
1629384610000|2021-08-19 14:50:10|11826.73|11826.73|11826.73|11826.73|11826.73|11826.73|11826.73|11826.73|0
1629384620000|2021-08-19 14:50:20|11826.25|11826.25|11826.25|11826.25|11826.25|11826.25|11826.25|11826.25|0
1629384690000|2021-08-19 14:51:30|11825.13|11825.13|11825.13|11825.13|11825.13|11825.13|11825.13|11825.13|0
1629384710000|2021-08-19 14:51:50|11826.72|11826.72|11826.72|11826.72|11826.72|11826.72|11826.72|11826.72|0
1629384730000|2021-08-19 14:52:10|11827.2|11827.2|11827.2|11827.2|11827.2|11827.2|11827.2|11827.2|0
1629384740000|2021-08-19 14:52:20|11827.93|11827.93|11827.93|11827.93|11827.93|11827.93|11827.93|11827.93|0
1629384750000|2021-08-19 14:52:30|11829.05|11829.05|11829.05|11829.05|11829.05|11829.05|11829.05|11829.05|0
1629384760000|2021-08-19 14:52:40|11829.78|11829.78|11829.78|11829.78|11829.78|11829.78|11829.78|11829.78|0
1629384770000|2021-08-19 14:52:50|11831.22|11831.22|11831.22|11831.22|11831.22|11831.22|11831.22|11831.22|0
1629384800000|2021-08-19 14:53:20|11832.81|11832.81|11832.81|11832.81|11832.81|11832.81|11832.81|11832.81|0
1629384820000|2021-08-19 14:53:40|11833.54|11833.54|11833.54|11833.54|11833.54|11833.54|11833.54|11833.54|0
1629384830000|2021-08-19 14:53:50|11834.5|11834.5|11834.5|11834.5|11834.5|11834.5|11834.5|11834.5|0
1629384840000|2021-08-19 14:54:00|11836.09|11836.09|11836.09|11836.09|11836.09|11836.09|11836.09|11836.09|0
1629384860000|2021-08-19 14:54:20|11835.61|11835.61|11835.61|11835.61|11835.61|11835.61|11835.61|11835.61|0
1629384940000|2021-08-19 14:55:40|11838.78|11838.78|11838.78|11838.78|11838.78|11838.78|11838.78|11838.78|0
1629384950000|2021-08-19 14:55:50|11839.74|11839.74|11839.74|11839.74|11839.74|11839.74|11839.74|11839.74|0
1629384970000|2021-08-19 14:56:10|11840.47|11840.47|11840.47|11840.47|11840.47|11840.47|11840.47|11840.47|0
1629385000000|2021-08-19 14:56:40|11841.44|11841.44|11844.15|11844.15|11844.15|11844.15|11841.44|11841.44|0
1629385010000|2021-08-19 14:56:50|11847.32|11847.32|11847.8|11847.8|11847.8|11847.8|11847.32|11847.32|0
1629385020000|2021-08-19 14:57:00|11849.39|11849.39|11849.89|11849.89|11851.47|11851.47|11849.39|11849.39|0
1629385030000|2021-08-19 14:57:10|11851.35|11851.35|11851.58|11851.58|11851.58|11851.58|11850.86|11850.86|0
1629385040000|2021-08-19 14:57:20|11850.85|11850.85|11850.85|11850.85|11850.85|11850.85|11850.85|11850.85|0
1629385050000|2021-08-19 14:57:30|11852.28|11852.28|11852.28|11852.28|11852.28|11852.28|11852.28|11852.28|0
1629385080000|2021-08-19 14:58:00|11851.56|11851.56|11851.56|11851.56|11851.56|11851.56|11851.56|11851.56|0
1629385090000|2021-08-19 14:58:10|11852.16|11852.16|11857.41|11857.41|11857.41|11857.41|11852.16|11852.16|0
1629385100000|2021-08-19 14:58:20|11856.93|11856.93|11856.93|11856.93|11856.93|11856.93|11856.93|11856.93|0
1629385140000|2021-08-19 14:59:00|11860.1|11860.1|11860.1|11860.1|11860.1|11860.1|11860.1|11860.1|0
1629385150000|2021-08-19 14:59:10|11860.59|11860.59|11860.59|11860.59|11860.59|11860.59|11860.59|11860.59|0
1629385160000|2021-08-19 14:59:20|11860.1|11860.1|11856.93|11856.93|11860.1|11860.1|11856.93|11856.93|0
1629385170000|2021-08-19 14:59:30|11858.04|11858.04|11858.04|11858.04|11858.04|11858.04|11858.04|11858.04|0
1629385190000|2021-08-19 14:59:50|11859.15|11859.15|11859.15|11859.15|11859.15|11859.15|11859.15|11859.15|0
1629385200000|2021-08-19 15:00:00|11859.64|11859.64|11859.64|11859.64|11859.64|11859.64|11859.64|11859.64|0
1629385220000|2021-08-19 15:00:20|11861.22|11861.22|11861.22|11861.22|11861.22|11861.22|11861.22|11861.22|0
1629385260000|2021-08-19 15:01:00|11861.95|11861.95|11861.47|11861.47|11861.95|11861.95|11861.47|11861.47|0
1629385340000|2021-08-19 15:02:20|11861.95|11861.95|11861.95|11861.95|11861.95|11861.95|11861.95|11861.95|0
1629385400000|2021-08-19 15:03:20|11860.37|11860.37|11858.78|11858.78|11860.37|11860.37|11858.78|11858.78|0
1629385410000|2021-08-19 15:03:30|11858.06|11858.06|11858.06|11858.06|11858.06|11858.06|11858.06|11858.06|0
1629385430000|2021-08-19 15:03:50|11856.48|11856.48|11856.48|11856.48|11856.48|11856.48|11856.48|11856.48|0
1629385460000|2021-08-19 15:04:20|11856|11856|11856|11856|11856|11856|11856|11856|0
1629385470000|2021-08-19 15:04:30|11857.58|11857.58|11857.58|11857.58|11857.58|11857.58|11857.58|11857.58|0
1629385540000|2021-08-19 15:05:40|11858.06|11858.06|11858.06|11858.06|11858.06|11858.06|11858.06|11858.06|0
1629385560000|2021-08-19 15:06:00|11859.25|11859.25|11859.96|11859.96|11859.96|11859.96|11859.25|11859.25|0
1629385580000|2021-08-19 15:06:20|11860.44|11860.44|11864.35|11864.35|11864.35|11864.35|11860.44|11860.44|0
1629385590000|2021-08-19 15:06:30|11863.22|11863.22|11863.22|11863.22|11863.22|11863.22|11863.22|11863.22|0
1629385630000|2021-08-19 15:07:10|11862.63|11862.63|11862.63|11862.63|11862.63|11862.63|11862.63|11862.63|0
1629385660000|2021-08-19 15:07:40|11861.9|11861.9|11860.78|11860.78|11861.9|11861.9|11860.78|11860.78|0
1629385670000|2021-08-19 15:07:50|11860.3|11860.3|11860.3|11860.3|11860.3|11860.3|11860.3|11860.3|0
1629385700000|2021-08-19 15:08:20|11858.71|11858.71|11858.71|11858.71|11858.71|11858.71|11858.71|11858.71|0
1629385720000|2021-08-19 15:08:40|11858.23|11858.23|11858.23|11858.23|11858.23|11858.23|11858.23|11858.23|0
1629385730000|2021-08-19 15:08:50|11857.75|11857.75|11857.75|11857.75|11857.75|11857.75|11857.75|11857.75|0
1629385740000|2021-08-19 15:09:00|11856.16|11856.16|11855.68|11855.68|11856.16|11856.16|11855.68|11855.68|0
1629385760000|2021-08-19 15:09:20|11854.1|11854.1|11853.61|11853.61|11854.1|11854.1|11853.61|11853.61|0
1629385780000|2021-08-19 15:09:40|11854.1|11854.1|11854.1|11854.1|11854.1|11854.1|11854.1|11854.1|0
1629385830000|2021-08-19 15:10:30|11853.5|11853.5|11850.31|11850.31|11853.5|11853.5|11850.31|11850.31|0
1629385840000|2021-08-19 15:10:40|11851.44|11851.44|11850.31|11850.31|11851.44|11851.44|11850.31|11850.31|0
1629385850000|2021-08-19 15:10:50|11850.8|11850.8|11850.8|11850.8|11850.8|11850.8|11850.8|11850.8|0
1629385860000|2021-08-19 15:11:00|11850.31|11850.31|11850.31|11850.31|11850.31|11850.31|11850.31|11850.31|0
1629385870000|2021-08-19 15:11:10|11851.9|11851.9|11851.9|11851.9|11851.9|11851.9|11851.9|11851.9|0
1629385890000|2021-08-19 15:11:30|11853.97|11853.97|11853.97|11853.97|11853.97|11853.97|11853.97|11853.97|0
1629385900000|2021-08-19 15:11:40|11855.56|11855.56|11855.56|11855.56|11855.56|11855.56|11855.56|11855.56|0
1629385920000|2021-08-19 15:12:00|11857.14|11857.14|11857.14|11857.14|11857.14|11857.14|11857.14|11857.14|0
1629385930000|2021-08-19 15:12:10|11855.56|11855.56|11855.56|11855.56|11855.56|11855.56|11855.56|11855.56|0
1629385990000|2021-08-19 15:13:10|11856.52|11856.52|11856.52|11856.52|11856.52|11856.52|11856.52|11856.52|0
1629386050000|2021-08-19 15:14:10|11855.4|11855.4|11855.4|11855.4|11855.4|11855.4|11855.4|11855.4|0
1629386060000|2021-08-19 15:14:20|11856.13|11856.13|11855.65|11855.65|11856.13|11856.13|11855.65|11855.65|0
1629386100000|2021-08-19 15:15:00|11856.36|11856.36|11858.05|11858.05|11858.05|11858.05|11856.36|11856.36|0
1629386110000|2021-08-19 15:15:10|11857.33|11857.33|11858.05|11858.05|11858.05|11858.05|11857.33|11857.33|0
1629386130000|2021-08-19 15:15:30|11858.54|11858.54|11858.54|11858.54|11858.54|11858.54|11858.54|11858.54|0
1629386140000|2021-08-19 15:15:40|11858.05|11858.05|11858.05|11858.05|11858.05|11858.05|11858.05|11858.05|0
1629386160000|2021-08-19 15:16:00|11859.49|11859.49|11858.29|11858.29|11859.49|11859.49|11858.29|11858.29|0
1629386170000|2021-08-19 15:16:10|11857.18|11857.18|11857.18|11857.18|11857.18|11857.18|11857.18|11857.18|0
1629386180000|2021-08-19 15:16:20|11855.59|11855.59|11854|11854|11855.59|11855.59|11854|11854|0
1629386210000|2021-08-19 15:16:50|11853.52|11853.52|11851.94|11851.94|11853.52|11853.52|11851.94|11851.94|0
1629386220000|2021-08-19 15:17:00|11853.06|11853.06|11853.79|11853.79|11853.79|11853.79|11853.06|11853.06|0
1629386230000|2021-08-19 15:17:10|11852.2|11852.2|11851.72|11851.72|11852.2|11852.2|11851.72|11851.72|0
1629386240000|2021-08-19 15:17:20|11850.13|11850.13|11850.13|11850.13|11850.13|11850.13|11850.13|11850.13|0
1629386250000|2021-08-19 15:17:30|11850.85|11850.85|11850.6|11850.6|11850.85|11850.85|11849.01|11849.01|0
1629386260000|2021-08-19 15:17:40|11849.01|11849.01|11851.33|11851.33|11851.33|11851.33|11849.01|11849.01|0
1629386280000|2021-08-19 15:18:00|11850.6|11850.6|11850.6|11850.6|11850.6|11850.6|11850.6|11850.6|0
1629386290000|2021-08-19 15:18:10|11849.88|11849.88|11849.4|11849.4|11849.88|11849.88|11849.4|11849.4|0
1629386320000|2021-08-19 15:18:40|11849.88|11849.88|11849.88|11849.88|11849.88|11849.88|11849.88|11849.88|0
1629386330000|2021-08-19 15:18:50|11850.36|11850.36|11850.36|11850.36|11850.36|11850.36|11850.36|11850.36|0
1629386350000|2021-08-19 15:19:10|11851.49|11851.49|11852.61|11852.61|11852.61|11852.61|11851.49|11851.49|0
1629386360000|2021-08-19 15:19:20|11853.09|11853.09|11854.68|11854.68|11854.68|11854.68|11853.09|11853.09|0
1629386390000|2021-08-19 15:19:50|11855.41|11855.41|11855.41|11855.41|11855.41|11855.41|11855.41|11855.41|0
1629386400000|2021-08-19 15:20:00|11855.89|11855.89|11857.19|11857.19|11857.19|11857.19|11855.89|11855.89|0
1629386410000|2021-08-19 15:20:10|11858.78|11858.78|11858.78|11858.78|11858.78|11858.78|11858.78|11858.78|0
1629386420000|2021-08-19 15:20:20|11859.51|11859.51|11860.24|11860.24|11860.24|11860.24|11859.51|11859.51|0
1629386430000|2021-08-19 15:20:30|11861.2|11861.2|11861.2|11861.2|11861.2|11861.2|11861.2|11861.2|0
1629386440000|2021-08-19 15:20:40|11859.74|11859.74|11858.29|11858.29|11859.74|11859.74|11857.56|11857.56|0
1629386450000|2021-08-19 15:20:50|11857.56|11857.56|11858.68|11858.68|11858.68|11858.68|11857.56|11857.56|0
1629386460000|2021-08-19 15:21:00|11857.56|11857.56|11859.14|11859.14|11860.73|11860.73|11857.56|11857.56|0
1629386470000|2021-08-19 15:21:10|11860.73|11860.73|11861.94|11861.94|11861.94|11861.94|11860.73|11860.73|0
1629386490000|2021-08-19 15:21:30|11863.4|11863.4|11863.4|11863.4|11863.4|11863.4|11863.4|11863.4|0
1629386510000|2021-08-19 15:21:50|11864.11|11864.11|11864.11|11864.11|11864.11|11864.11|11864.11|11864.11|0
1629386520000|2021-08-19 15:22:00|11864.6|11864.6|11864.6|11864.6|11864.6|11864.6|11864.6|11864.6|0
1629386530000|2021-08-19 15:22:10|11865.72|11865.72|11867.3|11867.3|11867.3|11867.3|11865.72|11865.72|0
1629386560000|2021-08-19 15:22:40|11866.82|11866.82|11866.82|11866.82|11866.82|11866.82|11866.82|11866.82|0
1629386580000|2021-08-19 15:23:00|11867.93|11867.93|11867.93|11867.93|11867.93|11867.93|11867.93|11867.93|0
1629386590000|2021-08-19 15:23:10|11866.35|11866.35|11864.76|11864.76|11866.35|11866.35|11864.76|11864.76|0
1629386600000|2021-08-19 15:23:20|11864.28|11864.28|11863.55|11863.55|11864.28|11864.28|11863.55|11863.55|0
1629386610000|2021-08-19 15:23:30|11864.67|11864.67|11862.45|11862.45|11864.67|11864.67|11862.45|11862.45|0
1629386640000|2021-08-19 15:24:00|11862.93|11862.93|11862.93|11862.93|11862.93|11862.93|11862.93|11862.93|0
1629386660000|2021-08-19 15:24:20|11863.66|11863.66|11862.55|11862.55|11863.66|11863.66|11862.55|11862.55|0
1629386670000|2021-08-19 15:24:30|11861.83|11861.83|11861.24|11861.24|11861.83|11861.83|11861.24|11861.24|0
1629386680000|2021-08-19 15:24:40|11859.66|11859.66|11859.66|11859.66|11859.66|11859.66|11859.66|11859.66|0
1629386700000|2021-08-19 15:25:00|11861.24|11861.24|11861.24|11861.24|11861.24|11861.24|11861.24|11861.24|0
1629386710000|2021-08-19 15:25:10|11860.65|11860.65|11859.06|11859.06|11860.65|11860.65|11859.06|11859.06|0
1629386720000|2021-08-19 15:25:20|11858.43|11858.43|11857.95|11857.95|11858.43|11858.43|11857.95|11857.95|0
1629386730000|2021-08-19 15:25:30|11858.54|11858.54|11860.13|11860.13|11860.13|11860.13|11858.54|11858.54|0
1629386760000|2021-08-19 15:26:00|11859.64|11859.64|11859.64|11859.64|11859.64|11859.64|11859.64|11859.64|0
1629386790000|2021-08-19 15:26:30|11858.52|11858.52|11857.2|11857.2|11858.52|11858.52|11857.2|11857.2|0
1629386800000|2021-08-19 15:26:40|11855.62|11855.62|11856.33|11856.33|11856.33|11856.33|11855.62|11855.62|0
1629386810000|2021-08-19 15:26:50|11855.62|11855.62|11855.62|11855.62|11857.05|11857.05|11855.62|11855.62|0
1629386840000|2021-08-19 15:27:20|11855.13|11855.13|11855.13|11855.13|11855.13|11855.13|11855.13|11855.13|0
1629386850000|2021-08-19 15:27:30|11856.25|11856.25|11856.88|11856.88|11856.88|11856.88|11856.25|11856.25|0
1629386870000|2021-08-19 15:27:50|11855.29|11855.29|11855.29|11855.29|11855.29|11855.29|11855.29|11855.29|0
1629386890000|2021-08-19 15:28:10|11853.71|11853.71|11855.29|11855.29|11855.29|11855.29|11853.71|11853.71|0
1629386900000|2021-08-19 15:28:20|11856.88|11856.88|11857.36|11857.36|11857.36|11857.36|11856.88|11856.88|0
1629386920000|2021-08-19 15:28:40|11857.99|11857.99|11857.99|11857.99|11857.99|11857.99|11857.99|11857.99|0
1629386930000|2021-08-19 15:28:50|11856.88|11856.88|11855.3|11855.3|11856.88|11856.88|11855.3|11855.3|0
1629386940000|2021-08-19 15:29:00|11855.89|11855.89|11856.22|11856.22|11857.35|11857.35|11854.3|11854.3|0
1629386960000|2021-08-19 15:29:20|11855.74|11855.74|11855.26|11855.26|11855.74|11855.74|11855.26|11855.26|0
1629386970000|2021-08-19 15:29:30|11854.14|11854.14|11854.14|11854.14|11854.14|11854.14|11854.14|11854.14|0
1629386980000|2021-08-19 15:29:40|11852.87|11852.87|11852.87|11852.87|11852.87|11852.87|11852.87|11852.87|0
1629386990000|2021-08-19 15:29:50|11855.1|11855.1|11860.08|11860.08|11860.08|11860.08|11855.1|11855.1|0
1629443700000|2021-08-20 07:15:00|11889.09|11889.09|11889.09|11889.09|11889.09|11889.09|11889.09|11889.09|0
1629443720000|2021-08-20 07:15:20|11893.85|11893.85|11897.22|11897.22|11897.22|11897.22|11893.85|11893.85|0
1629443740000|2021-08-20 07:15:40|11900.39|11900.39|11900.39|11900.39|11900.39|11900.39|11900.39|11900.39|0
1629443760000|2021-08-20 07:16:00|11901.35|11901.35|11902.08|11902.08|11902.08|11902.08|11901.35|11901.35|0
1629443780000|2021-08-20 07:16:20|11903.53|11903.53|11905.12|11905.12|11905.12|11905.12|11903.53|11903.53|0
1629443820000|2021-08-20 07:17:00|11906.7|11906.7|11906.7|11906.7|11906.7|11906.7|11906.7|11906.7|0
1629443840000|2021-08-20 07:17:20|11909.87|11909.87|11909.87|11909.87|11909.87|11909.87|11909.87|11909.87|0
1629443860000|2021-08-20 07:17:40|11913.05|11913.05|11913.05|11913.05|11913.05|11913.05|11913.05|11913.05|0
1629443870000|2021-08-20 07:17:50|11914.48|11914.48|11914.48|11914.48|11914.48|11914.48|11914.48|11914.48|0
1629443930000|2021-08-20 07:18:50|11912.89|11912.89|11912.89|11912.89|11912.89|11912.89|11912.89|11912.89|0
1629443940000|2021-08-20 07:19:00|11914.34|11914.34|11913.95|11913.95|11914.34|11914.34|11913.22|11913.22|0
1629443950000|2021-08-20 07:19:10|11912.36|11912.36|11909.72|11909.72|11912.36|11912.36|11909.72|11909.72|0
1629443960000|2021-08-20 07:19:20|11908.53|11908.53|11908.53|11908.53|11908.53|11908.53|11908.53|11908.53|0
1629444040000|2021-08-20 07:20:40|11908.05|11908.05|11908.05|11908.05|11908.05|11908.05|11908.05|11908.05|0
1629444080000|2021-08-20 07:21:20|11908.53|11908.53|11908.53|11908.53|11908.53|11908.53|11908.53|11908.53|0
1629444090000|2021-08-20 07:21:30|11910.12|11910.12|11908.53|11908.53|11910.12|11910.12|11908.53|11908.53|0
1629444100000|2021-08-20 07:21:40|11911.71|11911.71|11911.71|11911.71|11911.71|11911.71|11911.71|11911.71|0
1629444140000|2021-08-20 07:22:20|11912.3|11912.3|11912.3|11912.3|11912.3|11912.3|11912.3|11912.3|0
1629444150000|2021-08-20 07:22:30|11905.95|11905.95|11903.88|11903.88|11905.95|11905.95|11903.88|11903.88|0
1629444170000|2021-08-20 07:22:50|11903.16|11903.16|11902.43|11902.43|11903.16|11903.16|11902.43|11902.43|0
1629444200000|2021-08-20 07:23:20|11899.25|11899.25|11898.13|11898.13|11899.25|11899.25|11898.13|11898.13|0
1629444220000|2021-08-20 07:23:40|11897.4|11897.4|11895.97|11895.97|11897.4|11897.4|11895.97|11895.97|0
1629444230000|2021-08-20 07:23:50|11899.14|11899.14|11898.66|11898.66|11899.14|11899.14|11898.66|11898.66|0
1629444250000|2021-08-20 07:24:10|11897.7|11897.7|11898.18|11898.18|11898.18|11898.18|11897.7|11897.7|0
1629444260000|2021-08-20 07:24:20|11898.91|11898.91|11898.91|11898.91|11898.91|11898.91|11898.91|11898.91|0
1629444280000|2021-08-20 07:24:40|11895.55|11895.55|11893.96|11893.96|11895.55|11895.55|11893.96|11893.96|0
1629444300000|2021-08-20 07:25:00|11890.79|11890.79|11890.31|11890.31|11890.79|11890.79|11890.31|11890.31|0
1629444320000|2021-08-20 07:25:20|11893.47|11893.47|11893.47|11893.47|11893.47|11893.47|11893.47|11893.47|0
1629444340000|2021-08-20 07:25:40|11889.33|11889.33|11889.33|11889.33|11889.33|11889.33|11889.33|11889.33|0
1629444360000|2021-08-20 07:26:00|11887.9|11887.9|11888.87|11888.87|11888.87|11888.87|11887.9|11887.9|0
1629444370000|2021-08-20 07:26:10|11885.69|11885.69|11883.5|11883.5|11885.69|11885.69|11883.5|11883.5|0
1629444410000|2021-08-20 07:26:50|11884.23|11884.23|11884.23|11884.23|11884.23|11884.23|11884.23|11884.23|0
1629444420000|2021-08-20 07:27:00|11883.75|11883.75|11885.34|11885.34|11885.34|11885.34|11883.75|11883.75|0
1629444430000|2021-08-20 07:27:10|11886.07|11886.07|11886.07|11886.07|11886.07|11886.07|11886.07|11886.07|0
1629444440000|2021-08-20 07:27:20|11884.61|11884.61|11884.61|11884.61|11884.61|11884.61|11884.61|11884.61|0
1629444480000|2021-08-20 07:28:00|11883.49|11883.49|11882.52|11882.52|11883.49|11883.49|11882.52|11882.52|0
1629444520000|2021-08-20 07:28:40|11884.11|11884.11|11884.11|11884.11|11884.11|11884.11|11884.11|11884.11|0
1629444530000|2021-08-20 07:28:50|11885.07|11885.07|11885.07|11885.07|11885.07|11885.07|11885.07|11885.07|0
1629444540000|2021-08-20 07:29:00|11882.93|11882.93|11882.93|11882.93|11882.93|11882.93|11882.93|11882.93|0
1629444590000|2021-08-20 07:29:50|11880.78|11880.78|11880.78|11880.78|11880.78|11880.78|11880.78|11880.78|0
1629444600000|2021-08-20 07:30:00|11882.21|11882.21|11882.21|11882.21|11882.21|11882.21|11882.21|11882.21|0
1629444610000|2021-08-20 07:30:10|11881.73|11881.73|11881.73|11881.73|11881.73|11881.73|11881.73|11881.73|0
1629444640000|2021-08-20 07:30:40|11881|11881|11881|11881|11881|11881|11881|11881|0
1629444680000|2021-08-20 07:31:20|11879.41|11879.41|11879.41|11879.41|11879.41|11879.41|11879.41|11879.41|0
1629444700000|2021-08-20 07:31:40|11877.83|11877.83|11876.86|11876.86|11877.83|11877.83|11876.86|11876.86|0
1629444720000|2021-08-20 07:32:00|11880.04|11880.04|11880.04|11880.04|11880.04|11880.04|11880.04|11880.04|0
1629444740000|2021-08-20 07:32:20|11876.86|11876.86|11876.86|11876.86|11876.86|11876.86|11876.86|11876.86|0
1629444750000|2021-08-20 07:32:30|11877.35|11877.35|11877.35|11877.35|11877.35|11877.35|11877.35|11877.35|0
1629444760000|2021-08-20 07:32:40|11878.8|11878.8|11878.8|11878.8|11878.8|11878.8|11878.8|11878.8|0
1629444780000|2021-08-20 07:33:00|11880.39|11880.39|11880.39|11880.39|11880.39|11880.39|11880.39|11880.39|0
1629444850000|2021-08-20 07:34:10|11879.91|11879.91|11879.91|11879.91|11879.91|11879.91|11879.91|11879.91|0
1629444860000|2021-08-20 07:34:20|11877.05|11877.05|11877.05|11877.05|11877.05|11877.05|11877.05|11877.05|0
1629444940000|2021-08-20 07:35:40|11872.56|11872.56|11872.56|11872.56|11872.56|11872.56|11872.56|11872.56|0
1629444960000|2021-08-20 07:36:00|11869.39|11869.39|11867.8|11867.8|11869.39|11869.39|11867.8|11867.8|0
1629444980000|2021-08-20 07:36:20|11866.84|11866.84|11866.84|11866.84|11866.84|11866.84|11866.84|11866.84|0
1629445000000|2021-08-20 07:36:40|11865.25|11865.25|11865.25|11865.25|11865.25|11865.25|11865.25|11865.25|0
1629445030000|2021-08-20 07:37:10|11864.52|11864.52|11864.52|11864.52|11864.52|11864.52|11864.52|11864.52|0
1629445050000|2021-08-20 07:37:30|11863.41|11863.41|11866.58|11866.58|11866.58|11866.58|11863.41|11863.41|0
1629445090000|2021-08-20 07:38:10|11861.76|11861.76|11861.76|11861.76|11861.76|11861.76|11861.76|11861.76|0
1629445100000|2021-08-20 07:38:20|11861.03|11861.03|11861.03|11861.03|11861.03|11861.03|11861.03|11861.03|0
1629445140000|2021-08-20 07:39:00|11857.86|11857.86|11857.86|11857.86|11857.86|11857.86|11857.86|11857.86|0
1629445160000|2021-08-20 07:39:20|11857.13|11857.13|11854.69|11854.69|11857.86|11857.86|11854.69|11854.69|0
1629445190000|2021-08-20 07:39:50|11853.26|11853.26|11853.97|11853.97|11853.97|11853.97|11853.26|11853.26|0
1629445200000|2021-08-20 07:40:00|11851.73|11851.73|11851.73|11851.73|11851.73|11851.73|11851.73|11851.73|0
1629445210000|2021-08-20 07:40:10|11854.9|11854.9|11854.78|11854.78|11856.36|11856.36|11854.78|11854.78|0
1629445240000|2021-08-20 07:40:40|11854.29|11854.29|11854.29|11854.29|11854.29|11854.29|11854.29|11854.29|0
1629445250000|2021-08-20 07:40:50|11851.34|11851.34|11847.97|11847.97|11851.34|11851.34|11847.97|11847.97|0
1629445290000|2021-08-20 07:41:30|11846.53|11846.53|11846.53|11846.53|11846.53|11846.53|11846.53|11846.53|0
1629445320000|2021-08-20 07:42:00|11847.01|11847.01|11847.01|11847.01|11847.01|11847.01|11847.01|11847.01|0
1629445330000|2021-08-20 07:42:10|11847.49|11847.49|11847.49|11847.49|11847.49|11847.49|11847.49|11847.49|0
1629445360000|2021-08-20 07:42:40|11847.97|11847.97|11847.97|11847.97|11847.97|11847.97|11847.97|11847.97|0
1629445380000|2021-08-20 07:43:00|11851.14|11851.14|11851.14|11851.14|11851.14|11851.14|11851.14|11851.14|0
1629445410000|2021-08-20 07:43:30|11849.56|11849.56|11849.56|11849.56|11849.56|11849.56|11849.56|11849.56|0
1629445450000|2021-08-20 07:44:10|11850.52|11850.52|11850.52|11850.52|11850.52|11850.52|11850.52|11850.52|0
1629445490000|2021-08-20 07:44:50|11851.01|11851.01|11851.01|11851.01|11851.01|11851.01|11851.01|11851.01|0
1629445520000|2021-08-20 07:45:20|11850.52|11850.52|11850.52|11850.52|11851.25|11851.25|11850.52|11850.52|0
1629445540000|2021-08-20 07:45:40|11849.4|11849.4|11849.4|11849.4|11849.4|11849.4|11849.4|11849.4|0
1629445620000|2021-08-20 07:47:00|11848.28|11848.28|11848.28|11848.28|11848.28|11848.28|11848.28|11848.28|0
1629445630000|2021-08-20 07:47:10|11849|11849|11849|11849|11849|11849|11849|11849|0
1629445650000|2021-08-20 07:47:30|11845.82|11845.82|11845.82|11845.82|11845.82|11845.82|11845.82|11845.82|0
1629445680000|2021-08-20 07:48:00|11846.55|11846.55|11844.97|11844.97|11846.55|11846.55|11844.97|11844.97|0
1629445690000|2021-08-20 07:48:10|11844.49|11844.49|11841.32|11841.32|11844.49|11844.49|11841.32|11841.32|0
1629445700000|2021-08-20 07:48:20|11840.59|11840.59|11840.59|11840.59|11840.59|11840.59|11840.59|11840.59|0
1629445740000|2021-08-20 07:49:00|11840.11|11840.11|11840.11|11840.11|11840.11|11840.11|11840.11|11840.11|0
1629445800000|2021-08-20 07:50:00|11841.07|11841.07|11841.07|11841.07|11841.07|11841.07|11841.07|11841.07|0
1629445840000|2021-08-20 07:50:40|11844.25|11844.25|11844.98|11844.98|11844.98|11844.98|11844.25|11844.25|0
1629445860000|2021-08-20 07:51:00|11845.71|11845.71|11849.2|11849.2|11849.2|11849.2|11845.71|11845.71|0
1629445870000|2021-08-20 07:51:10|11850.32|11850.32|11850.32|11850.32|11850.32|11850.32|11850.32|11850.32|0
1629445880000|2021-08-20 07:51:20|11853.49|11853.49|11853.49|11853.49|11853.49|11853.49|11853.49|11853.49|0
1629445890000|2021-08-20 07:51:30|11852.76|11852.76|11852.03|11852.03|11852.76|11852.76|11852.03|11852.03|0
1629445900000|2021-08-20 07:51:40|11851.3|11851.3|11851.3|11851.3|11851.3|11851.3|11851.3|11851.3|0
1629445910000|2021-08-20 07:51:50|11852.42|11852.42|11853.54|11853.54|11853.54|11853.54|11852.42|11852.42|0
1629445920000|2021-08-20 07:52:00|11853.06|11853.06|11853.06|11853.06|11853.06|11853.06|11853.06|11853.06|0
1629445960000|2021-08-20 07:52:40|11853.79|11853.79|11853.06|11853.06|11853.79|11853.79|11853.06|11853.06|0
1629446020000|2021-08-20 07:53:40|11849.89|11849.89|11849.89|11849.89|11849.89|11849.89|11849.89|11849.89|0
1629446030000|2021-08-20 07:53:50|11849.41|11849.41|11849.41|11849.41|11849.41|11849.41|11849.41|11849.41|0
1629446040000|2021-08-20 07:54:00|11847.95|11847.95|11847.95|11847.95|11847.95|11847.95|11847.95|11847.95|0
1629446070000|2021-08-20 07:54:30|11847.22|11847.22|11846.74|11846.74|11847.22|11847.22|11846.74|11846.74|0
1629446090000|2021-08-20 07:54:50|11845.29|11845.29|11845.29|11845.29|11845.29|11845.29|11845.29|11845.29|0
1629446100000|2021-08-20 07:55:00|11840.53|11840.53|11840.53|11840.53|11840.53|11840.53|11840.53|11840.53|0
1629446120000|2021-08-20 07:55:20|11841.26|11841.26|11841.26|11841.26|11841.26|11841.26|11841.26|11841.26|0
1629446150000|2021-08-20 07:55:50|11847.47|11847.47|11847.47|11847.47|11847.47|11847.47|11847.47|11847.47|0
1629446190000|2021-08-20 07:56:30|11846.98|11846.98|11846.98|11846.98|11846.98|11846.98|11846.98|11846.98|0
1629446220000|2021-08-20 07:57:00|11848.57|11848.57|11848.57|11848.57|11848.57|11848.57|11848.57|11848.57|0
1629446250000|2021-08-20 07:57:30|11848.09|11848.09|11848.09|11848.09|11848.09|11848.09|11848.09|11848.09|0
1629446280000|2021-08-20 07:58:00|11846.5|11846.5|11846.5|11846.5|11846.5|11846.5|11846.5|11846.5|0
1629446290000|2021-08-20 07:58:10|11846.02|11846.02|11846.02|11846.02|11846.02|11846.02|11846.02|11846.02|0
1629446300000|2021-08-20 07:58:20|11845.29|11845.29|11845.29|11845.29|11845.29|11845.29|11845.29|11845.29|0
1629446310000|2021-08-20 07:58:30|11844.56|11844.56|11844.56|11844.56|11844.56|11844.56|11844.56|11844.56|0
1629446340000|2021-08-20 07:59:00|11845.04|11845.04|11846.63|11846.63|11846.63|11846.63|11845.04|11845.04|0
1629446410000|2021-08-20 08:00:10|11848.09|11848.09|11849.21|11849.21|11849.21|11849.21|11848.09|11848.09|0
1629446420000|2021-08-20 08:00:20|11850.67|11850.67|11850.67|11850.67|11850.67|11850.67|11850.67|11850.67|0
1629446470000|2021-08-20 08:01:10|11852.91|11852.91|11852.91|11852.91|11852.91|11852.91|11852.91|11852.91|0
1629446480000|2021-08-20 08:01:20|11855.1|11855.1|11856.56|11856.56|11856.56|11856.56|11855.1|11855.1|0
1629446490000|2021-08-20 08:01:30|11859.73|11859.73|11859.73|11859.73|11859.73|11859.73|11859.73|11859.73|0
1629446500000|2021-08-20 08:01:40|11860.85|11860.85|11860.85|11860.85|11860.85|11860.85|11860.85|11860.85|0
1629446510000|2021-08-20 08:01:50|11863.26|11863.26|11863.26|11863.26|11863.26|11863.26|11863.26|11863.26|0
1629446520000|2021-08-20 08:02:00|11862.78|11862.78|11862.78|11862.78|11862.78|11862.78|11862.78|11862.78|0
1629446600000|2021-08-20 08:03:20|11869.12|11869.12|11871.67|11871.67|11871.67|11871.67|11869.12|11869.12|0
1629446610000|2021-08-20 08:03:30|11872.64|11872.64|11872.64|11872.64|11872.64|11872.64|11872.64|11872.64|0
1629446620000|2021-08-20 08:03:40|11871.92|11871.92|11871.21|11871.21|11871.92|11871.92|11871.21|11871.21|0
1629446680000|2021-08-20 08:04:40|11871.69|11871.69|11871.69|11871.69|11871.69|11871.69|11871.69|11871.69|0
1629446700000|2021-08-20 08:05:00|11871.21|11871.21|11873.4|11873.4|11873.4|11873.4|11871.21|11871.21|0
1629446710000|2021-08-20 08:05:10|11872.67|11872.67|11871.94|11871.94|11872.67|11872.67|11871.94|11871.94|0
1629446730000|2021-08-20 08:05:30|11872.42|11872.42|11872.42|11872.42|11872.42|11872.42|11872.42|11872.42|0
1629446760000|2021-08-20 08:06:00|11871.94|11871.94|11871.94|11871.94|11871.94|11871.94|11871.94|11871.94|0
1629446770000|2021-08-20 08:06:10|11873.4|11873.4|11873.4|11873.4|11873.4|11873.4|11873.4|11873.4|0
1629446810000|2021-08-20 08:06:50|11872.91|11872.91|11872.91|11872.91|11872.91|11872.91|11872.91|11872.91|0
1629446820000|2021-08-20 08:07:00|11871.33|11871.33|11870.85|11870.85|11871.33|11871.33|11869.74|11869.74|0
1629446840000|2021-08-20 08:07:20|11872.44|11872.44|11872.44|11872.44|11872.44|11872.44|11872.44|11872.44|0
1629446880000|2021-08-20 08:08:00|11873.56|11873.56|11873.56|11873.56|11873.56|11873.56|11873.56|11873.56|0
1629446890000|2021-08-20 08:08:10|11874.68|11874.68|11874.68|11874.68|11874.68|11874.68|11874.68|11874.68|0
1629446910000|2021-08-20 08:08:30|11871.51|11871.51|11871.51|11871.51|11871.51|11871.51|11871.51|11871.51|0
1629446920000|2021-08-20 08:08:40|11870.06|11870.06|11870.06|11870.06|11870.06|11870.06|11870.06|11870.06|0
1629446950000|2021-08-20 08:09:10|11869.58|11869.58|11869.58|11869.58|11869.58|11869.58|11869.58|11869.58|0
1629446980000|2021-08-20 08:09:40|11868|11868|11868|11868|11868|11868|11868|11868|0
1629447030000|2021-08-20 08:10:30|11868.73|11868.73|11869.45|11869.45|11869.45|11869.45|11868.73|11868.73|0
1629447160000|2021-08-20 08:12:40|11872.63|11872.63|11872.63|11872.63|11872.63|11872.63|11872.63|11872.63|0
1629447190000|2021-08-20 08:13:10|11872.14|11872.14|11872.14|11872.14|11872.14|11872.14|11872.14|11872.14|0
1629447240000|2021-08-20 08:14:00|11872.87|11872.87|11872.87|11872.87|11872.87|11872.87|11872.87|11872.87|0
1629447360000|2021-08-20 08:16:00|11872.14|11872.14|11872.14|11872.14|11872.14|11872.14|11872.14|11872.14|0
1629447390000|2021-08-20 08:16:30|11869.9|11869.9|11869.9|11869.9|11869.9|11869.9|11869.9|11869.9|0
1629447420000|2021-08-20 08:17:00|11868.79|11868.79|11868.79|11868.79|11868.79|11868.79|11868.79|11868.79|0
1629447530000|2021-08-20 08:18:50|11869.52|11869.52|11869.52|11869.52|11869.52|11869.52|11869.52|11869.52|0
1629447540000|2021-08-20 08:19:00|11868.79|11868.79|11868.31|11868.31|11868.79|11868.79|11868.31|11868.31|0
1629447570000|2021-08-20 08:19:30|11869.89|11869.89|11869.89|11869.89|11869.89|11869.89|11869.89|11869.89|0
1629447620000|2021-08-20 08:20:20|11871.02|11871.02|11871.02|11871.02|11871.02|11871.02|11871.02|11871.02|0
1629447630000|2021-08-20 08:20:30|11868.47|11868.47|11866.86|11866.86|11868.47|11868.47|11866.86|11866.86|0
1629447700000|2021-08-20 08:21:40|11866.38|11866.38|11866.38|11866.38|11866.38|11866.38|11866.38|11866.38|0
1629447730000|2021-08-20 08:22:10|11865.9|11865.9|11862.73|11862.73|11865.9|11865.9|11862.73|11862.73|0
1629447760000|2021-08-20 08:22:40|11863.21|11863.21|11863.21|11863.21|11863.21|11863.21|11863.21|11863.21|0
1629447780000|2021-08-20 08:23:00|11861.62|11861.62|11858.95|11858.95|11861.62|11861.62|11858.95|11858.95|0
1629447790000|2021-08-20 08:23:10|11857.83|11857.83|11857.83|11857.83|11857.83|11857.83|11857.83|11857.83|0
1629447800000|2021-08-20 08:23:20|11856.24|11856.24|11856.97|11856.97|11856.97|11856.97|11856.24|11856.24|0
1629447830000|2021-08-20 08:23:50|11856.24|11856.24|11856.24|11856.24|11856.24|11856.24|11856.24|11856.24|0
1629447840000|2021-08-20 08:24:00|11854.66|11854.66|11854.66|11854.66|11854.66|11854.66|11854.66|11854.66|0
1629447850000|2021-08-20 08:24:10|11853.93|11853.93|11852.48|11852.48|11853.93|11853.93|11852.48|11852.48|0
1629447910000|2021-08-20 08:25:10|11853.21|11853.21|11854.67|11854.67|11854.67|11854.67|11853.21|11853.21|0
1629447930000|2021-08-20 08:25:30|11856.26|11856.26|11859.43|11859.43|11859.43|11859.43|11856.26|11856.26|0
1629447940000|2021-08-20 08:25:40|11856.26|11856.26|11856.26|11856.26|11856.26|11856.26|11854.67|11854.67|0
1629447950000|2021-08-20 08:25:50|11856.74|11856.74|11858.32|11858.32|11858.32|11858.32|11856.74|11856.74|0
1629447980000|2021-08-20 08:26:20|11859.45|11859.45|11858.18|11858.18|11859.45|11859.45|11858.18|11858.18|0
1629448020000|2021-08-20 08:27:00|11859.64|11859.64|11859.64|11859.64|11859.64|11859.64|11859.64|11859.64|0
1629448050000|2021-08-20 08:27:30|11860.12|11860.12|11860.12|11860.12|11860.12|11860.12|11860.12|11860.12|0
1629448060000|2021-08-20 08:27:40|11861.71|11861.71|11861.71|11861.71|11861.71|11861.71|11861.71|11861.71|0
1629448080000|2021-08-20 08:28:00|11862.83|11862.83|11862.83|11862.83|11862.83|11862.83|11862.83|11862.83|0
1629448100000|2021-08-20 08:28:20|11863.31|11863.31|11863.31|11863.31|11863.31|11863.31|11863.31|11863.31|0
1629448110000|2021-08-20 08:28:30|11862.83|11862.83|11862.83|11862.83|11862.83|11862.83|11862.83|11862.83|0
1629448130000|2021-08-20 08:28:50|11862.1|11862.1|11862.1|11862.1|11862.1|11862.1|11862.1|11862.1|0
1629448180000|2021-08-20 08:29:40|11861.37|11861.37|11861.37|11861.37|11861.37|11861.37|11861.37|11861.37|0
1629448200000|2021-08-20 08:30:00|11860.25|11860.25|11860.25|11860.25|11860.25|11860.25|11860.25|11860.25|0
1629448230000|2021-08-20 08:30:30|11859.77|11859.77|11859.77|11859.77|11859.77|11859.77|11859.77|11859.77|0
1629448360000|2021-08-20 08:32:40|11860.5|11860.5|11860.5|11860.5|11860.5|11860.5|11860.5|11860.5|0
1629448370000|2021-08-20 08:32:50|11860.98|11860.98|11864.15|11864.15|11864.15|11864.15|11860.98|11860.98|0
1629448550000|2021-08-20 08:35:50|11867.53|11867.53|11867.53|11867.53|11867.53|11867.53|11867.53|11867.53|0
1629448630000|2021-08-20 08:37:10|11866.8|11866.8|11866.8|11866.8|11866.8|11866.8|11866.8|11866.8|0
1629448650000|2021-08-20 08:37:30|11866.31|11866.31|11866.31|11866.31|11866.31|11866.31|11866.31|11866.31|0
1629448670000|2021-08-20 08:37:50|11865.83|11865.83|11865.83|11865.83|11865.83|11865.83|11865.83|11865.83|0
1629448690000|2021-08-20 08:38:10|11864.25|11864.25|11862.66|11862.66|11864.25|11864.25|11862.66|11862.66|0
1629448810000|2021-08-20 08:40:10|11867.42|11867.42|11865.96|11865.96|11867.42|11867.42|11865.96|11865.96|0
1629448830000|2021-08-20 08:40:30|11865.23|11865.23|11865.23|11865.23|11865.23|11865.23|11865.23|11865.23|0
1629448890000|2021-08-20 08:41:30|11866.19|11866.19|11866.19|11866.19|11866.19|11866.19|11866.19|11866.19|0
1629448970000|2021-08-20 08:42:50|11867.31|11867.31|11867.31|11867.31|11867.31|11867.31|11867.31|11867.31|0
1629448980000|2021-08-20 08:43:00|11868.04|11868.04|11868.04|11868.04|11868.04|11868.04|11868.04|11868.04|0
1629448990000|2021-08-20 08:43:10|11868.53|11868.53|11868.53|11868.53|11868.53|11868.53|11868.53|11868.53|0
1629449020000|2021-08-20 08:43:40|11869.01|11869.01|11869.01|11869.01|11869.01|11869.01|11869.01|11869.01|0
1629449060000|2021-08-20 08:44:20|11870.59|11870.59|11870.59|11870.59|11870.59|11870.59|11870.59|11870.59|0
1629449070000|2021-08-20 08:44:30|11870.11|11870.11|11870.11|11870.11|11870.11|11870.11|11870.11|11870.11|0
1629449080000|2021-08-20 08:44:40|11870.83|11870.83|11871.95|11871.95|11871.95|11871.95|11870.83|11870.83|0
1629449090000|2021-08-20 08:44:50|11871.47|11871.47|11871.47|11871.47|11871.47|11871.47|11871.47|11871.47|0
1629449100000|2021-08-20 08:45:00|11870.35|11870.35|11870.35|11870.35|11870.35|11870.35|11870.35|11870.35|0
1629449170000|2021-08-20 08:46:10|11869.63|11869.63|11869.63|11869.63|11869.63|11869.63|11869.63|11869.63|0
1629449260000|2021-08-20 08:47:40|11870.36|11870.36|11871.09|11871.09|11871.09|11871.09|11870.36|11870.36|0
1629449350000|2021-08-20 08:49:10|11871.57|11871.57|11872.64|11872.64|11872.64|11872.64|11871.57|11871.57|0
1629449360000|2021-08-20 08:49:20|11874.89|11874.89|11874.89|11874.89|11874.89|11874.89|11874.89|11874.89|0
1629449380000|2021-08-20 08:49:40|11876.01|11876.01|11876.01|11876.01|11876.01|11876.01|11876.01|11876.01|0
1629449430000|2021-08-20 08:50:30|11874.42|11874.42|11873.94|11873.94|11874.42|11874.42|11873.94|11873.94|0
1629449570000|2021-08-20 08:52:50|11875.53|11875.53|11875.53|11875.53|11875.53|11875.53|11875.53|11875.53|0
1629449590000|2021-08-20 08:53:10|11875.04|11875.04|11875.04|11875.04|11875.04|11875.04|11875.04|11875.04|0
1629449640000|2021-08-20 08:54:00|11875.77|11875.77|11875.04|11875.04|11875.77|11875.77|11875.04|11875.04|0
1629449690000|2021-08-20 08:54:50|11876.63|11876.63|11876.63|11876.63|11876.63|11876.63|11876.63|11876.63|0
1629449710000|2021-08-20 08:55:10|11875.04|11875.04|11875.04|11875.04|11875.04|11875.04|11875.04|11875.04|0
1629449750000|2021-08-20 08:55:50|11876.63|11876.63|11876.63|11876.63|11876.63|11876.63|11876.63|11876.63|0
1629449760000|2021-08-20 08:56:00|11877.59|11877.59|11877.59|11877.59|11877.59|11877.59|11877.59|11877.59|0
1629449830000|2021-08-20 08:57:10|11876.41|11876.41|11875.93|11875.93|11876.41|11876.41|11875.93|11875.93|0
1629449840000|2021-08-20 08:57:20|11876.89|11876.89|11876.89|11876.89|11876.89|11876.89|11876.89|11876.89|0
1629449850000|2021-08-20 08:57:30|11878.08|11878.08|11877.49|11877.49|11878.08|11878.08|11877.49|11877.49|0
1629449870000|2021-08-20 08:57:50|11877.97|11877.97|11877.97|11877.97|11877.97|11877.97|11877.97|11877.97|0
1629449880000|2021-08-20 08:58:00|11879.07|11879.07|11879.07|11879.07|11879.07|11879.07|11879.07|11879.07|0
1629449940000|2021-08-20 08:59:00|11876.99|11876.99|11875.86|11875.86|11876.99|11876.99|11875.86|11875.86|0
1629449960000|2021-08-20 08:59:20|11874.28|11874.28|11874.28|11874.28|11874.28|11874.28|11874.28|11874.28|0
1629449980000|2021-08-20 08:59:40|11875.01|11875.01|11875.01|11875.01|11875.01|11875.01|11875.01|11875.01|0
1629449990000|2021-08-20 08:59:50|11876.59|11876.59|11876.59|11876.59|11876.59|11876.59|11876.59|11876.59|0
1629450010000|2021-08-20 09:00:10|11877.08|11877.08|11877.08|11877.08|11877.08|11877.08|11877.08|11877.08|0
1629450050000|2021-08-20 09:00:50|11877.56|11877.56|11878.29|11878.29|11878.29|11878.29|11877.56|11877.56|0
1629450070000|2021-08-20 09:01:10|11881.46|11881.46|11882.91|11882.91|11882.91|11882.91|11881.46|11881.46|0
1629450130000|2021-08-20 09:02:10|11883.39|11883.39|11883.39|11883.39|11883.39|11883.39|11883.39|11883.39|0
1629450150000|2021-08-20 09:02:30|11884.85|11884.85|11885.58|11885.58|11885.58|11885.58|11884.85|11884.85|0
1629450160000|2021-08-20 09:02:40|11884.85|11884.85|11879.81|11879.81|11884.85|11884.85|11879.81|11879.81|0
1629450180000|2021-08-20 09:03:00|11880.54|11880.54|11880.54|11880.54|11880.54|11880.54|11880.54|11880.54|0
1629450190000|2021-08-20 09:03:10|11881.17|11881.17|11881.17|11881.17|11881.17|11881.17|11881.17|11881.17|0
1629450200000|2021-08-20 09:03:20|11880.44|11880.44|11880.44|11880.44|11880.44|11880.44|11880.44|11880.44|0
1629450260000|2021-08-20 09:04:20|11880.92|11880.92|11880.92|11880.92|11880.92|11880.92|11880.92|11880.92|0
1629450280000|2021-08-20 09:04:40|11882.51|11882.51|11882.76|11882.76|11882.76|11882.76|11881.79|11881.79|0
1629450290000|2021-08-20 09:04:50|11885|11885|11885|11885|11885|11885|11885|11885|0
1629450320000|2021-08-20 09:05:20|11886.59|11886.59|11887.78|11887.78|11887.78|11887.78|11886.59|11886.59|0
1629450350000|2021-08-20 09:05:50|11888.9|11888.9|11888.9|11888.9|11888.9|11888.9|11888.9|11888.9|0
1629450360000|2021-08-20 09:06:00|11890.34|11890.34|11890.34|11890.34|11890.34|11890.34|11890.34|11890.34|0
1629450380000|2021-08-20 09:06:20|11891.78|11891.78|11891.78|11891.78|11891.78|11891.78|11891.78|11891.78|0
1629450410000|2021-08-20 09:06:50|11893.37|11893.37|11896.54|11896.54|11896.54|11896.54|11893.37|11893.37|0
1629450420000|2021-08-20 09:07:00|11897.65|11897.65|11897.65|11897.65|11897.65|11897.65|11897.65|11897.65|0
1629450450000|2021-08-20 09:07:30|11897.17|11897.17|11897.17|11897.17|11897.17|11897.17|11897.17|11897.17|0
1629450530000|2021-08-20 09:08:50|11895.1|11895.1|11895.1|11895.1|11895.1|11895.1|11895.1|11895.1|0
1629450560000|2021-08-20 09:09:20|11891.93|11891.93|11891.93|11891.93|11891.93|11891.93|11891.93|11891.93|0
1629450580000|2021-08-20 09:09:40|11891.45|11891.45|11891.45|11891.45|11891.45|11891.45|11891.45|11891.45|0
1629450600000|2021-08-20 09:10:00|11890.73|11890.73|11889.61|11889.61|11890.73|11890.73|11889.61|11889.61|0
1629450810000|2021-08-20 09:13:30|11888.9|11888.9|11888.9|11888.9|11888.9|11888.9|11888.9|11888.9|0
1629450820000|2021-08-20 09:13:40|11889.38|11889.38|11889.38|11889.38|11889.38|11889.38|11889.38|11889.38|0
1629450880000|2021-08-20 09:14:40|11889.86|11889.86|11889.86|11889.86|11889.86|11889.86|11889.86|11889.86|0
1629450900000|2021-08-20 09:15:00|11885.1|11885.1|11889.86|11889.86|11889.86|11889.86|11885.1|11885.1|0
1629450910000|2021-08-20 09:15:10|11888.27|11888.27|11888.27|11888.27|11888.27|11888.27|11886.69|11886.69|0
1629450920000|2021-08-20 09:15:20|11887.79|11887.79|11884.62|11884.62|11887.79|11887.79|11884.62|11884.62|0
1629450930000|2021-08-20 09:15:30|11883.89|11883.89|11876.05|11876.05|11883.89|11883.89|11876.05|11876.05|0
1629450950000|2021-08-20 09:15:50|11874.59|11874.59|11874.59|11874.59|11874.59|11874.59|11874.59|11874.59|0
1629450980000|2021-08-20 09:16:20|11873.47|11873.47|11871.89|11871.89|11873.47|11873.47|11871.89|11871.89|0
1629450990000|2021-08-20 09:16:30|11873.47|11873.47|11873.47|11873.47|11873.47|11873.47|11873.47|11873.47|0
1629451000000|2021-08-20 09:16:40|11871.89|11871.89|11871.16|11871.16|11871.89|11871.89|11871.16|11871.16|0
1629451010000|2021-08-20 09:16:50|11872.74|11872.74|11872.74|11872.74|11872.74|11872.74|11872.74|11872.74|0
1629451020000|2021-08-20 09:17:00|11874.2|11874.2|11874.2|11874.2|11874.2|11874.2|11873.47|11873.47|0
1629451070000|2021-08-20 09:17:50|11873.49|11873.49|11873.49|11873.49|11873.49|11873.49|11873.49|11873.49|0
1629451080000|2021-08-20 09:18:00|11872.89|11872.89|11872.89|11872.89|11872.89|11872.89|11872.89|11872.89|0
1629451090000|2021-08-20 09:18:10|11874.48|11874.48|11874.48|11874.48|11874.48|11874.48|11874.48|11874.48|0
1629451100000|2021-08-20 09:18:20|11874.96|11874.96|11875.69|11875.69|11875.69|11875.69|11874.96|11874.96|0
1629451140000|2021-08-20 09:19:00|11876.42|11876.42|11876.42|11876.42|11876.42|11876.42|11876.42|11876.42|0
1629451180000|2021-08-20 09:19:40|11878.49|11878.49|11876.9|11876.9|11878.49|11878.49|11876.9|11876.9|0
1629451250000|2021-08-20 09:20:50|11878.36|11878.36|11878.36|11878.36|11878.36|11878.36|11878.36|11878.36|0
1629451260000|2021-08-20 09:21:00|11879.48|11879.48|11879.48|11879.48|11879.48|11879.48|11879.48|11879.48|0
1629451270000|2021-08-20 09:21:10|11880.93|11880.93|11880.93|11880.93|11880.93|11880.93|11880.93|11880.93|0
1629451310000|2021-08-20 09:21:50|11882.05|11882.05|11882.05|11882.05|11882.05|11882.05|11882.05|11882.05|0
1629451350000|2021-08-20 09:22:30|11883.51|11883.51|11884.23|11884.23|11884.23|11884.23|11883.51|11883.51|0
1629451370000|2021-08-20 09:22:50|11882.64|11882.64|11879.86|11879.86|11882.64|11882.64|11879.86|11879.86|0
1629451380000|2021-08-20 09:23:00|11879.14|11879.14|11879.14|11879.14|11879.14|11879.14|11879.14|11879.14|0
1629451450000|2021-08-20 09:24:10|11878.41|11878.41|11877.68|11877.68|11878.41|11878.41|11877.68|11877.68|0
1629451460000|2021-08-20 09:24:20|11878.79|11878.79|11878.79|11878.79|11878.79|11878.79|11878.79|11878.79|0
1629451480000|2021-08-20 09:24:40|11879.52|11879.52|11880.64|11880.64|11880.64|11880.64|11879.52|11879.52|0
1629451490000|2021-08-20 09:24:50|11882.22|11882.22|11882.22|11882.22|11882.22|11882.22|11882.22|11882.22|0
1629451500000|2021-08-20 09:25:00|11882.95|11882.95|11882.95|11882.95|11882.95|11882.95|11882.95|11882.95|0
1629451510000|2021-08-20 09:25:10|11884.54|11884.54|11884.54|11884.54|11884.54|11884.54|11884.54|11884.54|0
1629451550000|2021-08-20 09:25:50|11885.66|11885.66|11885.66|11885.66|11885.66|11885.66|11885.66|11885.66|0
1629451560000|2021-08-20 09:26:00|11887.12|11887.12|11887.12|11887.12|11887.12|11887.12|11887.12|11887.12|0
1629451630000|2021-08-20 09:27:10|11888.7|11888.7|11888.7|11888.7|11888.7|11888.7|11888.7|11888.7|0
1629451680000|2021-08-20 09:28:00|11887.58|11887.58|11888.05|11888.05|11888.05|11888.05|11886.46|11886.46|0
1629451740000|2021-08-20 09:29:00|11888.78|11888.78|11888.78|11888.78|11888.78|11888.78|11888.78|11888.78|0
1629451750000|2021-08-20 09:29:10|11891.19|11891.19|11891.19|11891.19|11891.19|11891.19|11891.19|11891.19|0
1629451760000|2021-08-20 09:29:20|11891.92|11891.92|11892.63|11892.63|11892.63|11892.63|11891.92|11891.92|0
1629451800000|2021-08-20 09:30:00|11893.74|11893.74|11895.22|11895.22|11896.68|11896.68|11893.74|11893.74|0
1629451810000|2021-08-20 09:30:10|11894.49|11894.49|11895.62|11895.62|11895.62|11895.62|11894.49|11894.49|0
1629451870000|2021-08-20 09:31:10|11895.13|11895.13|11891.96|11891.96|11895.13|11895.13|11891.96|11891.96|0
1629451950000|2021-08-20 09:32:30|11890.38|11890.38|11890.38|11890.38|11890.38|11890.38|11890.38|11890.38|0
1629452000000|2021-08-20 09:33:20|11891.96|11891.96|11893.42|11893.42|11895.01|11895.01|11891.96|11891.96|0
1629452010000|2021-08-20 09:33:30|11894.54|11894.54|11894.54|11894.54|11894.54|11894.54|11894.54|11894.54|0
1629452040000|2021-08-20 09:34:00|11897.57|11897.57|11897.57|11897.57|11897.57|11897.57|11897.57|11897.57|0
1629452060000|2021-08-20 09:34:20|11898.3|11898.3|11898.3|11898.3|11898.3|11898.3|11898.3|11898.3|0
1629452070000|2021-08-20 09:34:30|11899.43|11899.43|11901.79|11901.79|11901.79|11901.79|11899.43|11899.43|0
1629452090000|2021-08-20 09:34:50|11902.91|11902.91|11902.91|11902.91|11902.91|11902.91|11902.91|11902.91|0
1629452100000|2021-08-20 09:35:00|11903.64|11903.64|11903.64|11903.64|11903.64|11903.64|11903.64|11903.64|0
1629452110000|2021-08-20 09:35:10|11904.37|11904.37|11904.37|11904.37|11904.37|11904.37|11904.37|11904.37|0
1629452150000|2021-08-20 09:35:50|11905.34|11905.34|11905.34|11905.34|11905.34|11905.34|11905.34|11905.34|0
1629452160000|2021-08-20 09:36:00|11906.46|11906.46|11906.46|11906.46|11906.46|11906.46|11906.46|11906.46|0
1629452180000|2021-08-20 09:36:20|11905.97|11905.97|11905.97|11905.97|11905.97|11905.97|11905.97|11905.97|0
1629452220000|2021-08-20 09:37:00|11906.46|11906.46|11911.21|11911.21|11911.21|11911.21|11906.46|11906.46|0
1629452230000|2021-08-20 09:37:10|11912.8|11912.8|11910.73|11910.73|11912.8|11912.8|11910.73|11910.73|0
1629452270000|2021-08-20 09:37:50|11910|11910|11910|11910|11910|11910|11910|11910|0
1629452320000|2021-08-20 09:38:40|11909.52|11909.52|11909.52|11909.52|11909.52|11909.52|11909.52|11909.52|0
1629452330000|2021-08-20 09:38:50|11908.4|11908.4|11908.4|11908.4|11908.4|11908.4|11908.4|11908.4|0
1629452340000|2021-08-20 09:39:00|11909.12|11909.12|11909.12|11909.12|11909.12|11909.12|11909.12|11909.12|0
1629452370000|2021-08-20 09:39:30|11910.08|11910.08|11910.08|11910.08|11910.08|11910.08|11910.08|11910.08|0
1629452380000|2021-08-20 09:39:40|11910.81|11910.81|11910.33|11910.33|11910.81|11910.81|11910.33|11910.33|0
1629452410000|2021-08-20 09:40:10|11911.06|11911.06|11911.06|11911.06|11911.06|11911.06|11911.06|11911.06|0
1629452420000|2021-08-20 09:40:20|11910.33|11910.33|11910.33|11910.33|11910.33|11910.33|11910.33|11910.33|0
1629452430000|2021-08-20 09:40:30|11909.6|11909.6|11909.6|11909.6|11909.6|11909.6|11909.6|11909.6|0
1629452500000|2021-08-20 09:41:40|11909.12|11909.12|11909.12|11909.12|11909.12|11909.12|11909.12|11909.12|0
1629452620000|2021-08-20 09:43:40|11910.24|11910.24|11910.24|11910.24|11910.24|11910.24|11910.24|11910.24|0
1629452700000|2021-08-20 09:45:00|11909.75|11909.75|11909.75|11909.75|11909.75|11909.75|11909.75|11909.75|0
1629452710000|2021-08-20 09:45:10|11908.63|11908.63|11905.46|11905.46|11908.63|11908.63|11905.46|11905.46|0
1629452750000|2021-08-20 09:45:50|11906.18|11906.18|11905.46|11905.46|11906.89|11906.89|11905.46|11905.46|0
1629452870000|2021-08-20 09:47:50|11906.19|11906.19|11906.19|11906.19|11906.19|11906.19|11906.19|11906.19|0
1629452900000|2021-08-20 09:48:20|11905.07|11905.07|11905.07|11905.07|11905.07|11905.07|11905.07|11905.07|0
1629452940000|2021-08-20 09:49:00|11904.59|11904.59|11904.59|11904.59|11904.59|11904.59|11904.59|11904.59|0
1629452960000|2021-08-20 09:49:20|11905.07|11905.07|11906.03|11906.03|11906.03|11906.03|11905.07|11905.07|0
1629452970000|2021-08-20 09:49:30|11906.52|11906.52|11906.52|11906.52|11906.52|11906.52|11906.52|11906.52|0
1629453080000|2021-08-20 09:51:20|11904.45|11904.45|11902.52|11902.52|11904.45|11904.45|11902.52|11902.52|0
1629453100000|2021-08-20 09:51:40|11901.79|11901.79|11901.79|11901.79|11901.79|11901.79|11901.79|11901.79|0
1629453120000|2021-08-20 09:52:00|11900.61|11900.61|11899.02|11899.02|11900.61|11900.61|11899.02|11899.02|0
1629453170000|2021-08-20 09:52:50|11898.29|11898.29|11898.29|11898.29|11898.29|11898.29|11898.29|11898.29|0
1629453210000|2021-08-20 09:53:30|11897.81|11897.81|11897.81|11897.81|11897.81|11897.81|11897.81|11897.81|0
1629453220000|2021-08-20 09:53:40|11896.22|11896.22|11895.74|11895.74|11896.22|11896.22|11895.74|11895.74|0
1629453230000|2021-08-20 09:53:50|11893.5|11893.5|11893.5|11893.5|11893.5|11893.5|11893.5|11893.5|0
1629453320000|2021-08-20 09:55:20|11890.33|11890.33|11890.33|11890.33|11890.33|11890.33|11890.33|11890.33|0
1629453330000|2021-08-20 09:55:30|11889.84|11889.84|11889.84|11889.84|11889.84|11889.84|11889.84|11889.84|0
1629453340000|2021-08-20 09:55:40|11888.26|11888.26|11888.26|11888.26|11888.26|11888.26|11888.26|11888.26|0
1629453350000|2021-08-20 09:55:50|11887.53|11887.53|11887.05|11887.05|11887.53|11887.53|11887.05|11887.05|0
1629453360000|2021-08-20 09:56:00|11885.92|11885.92|11885.92|11885.92|11885.92|11885.92|11885.92|11885.92|0
1629453370000|2021-08-20 09:56:10|11885.33|11885.33|11885.33|11885.33|11885.33|11885.33|11885.33|11885.33|0
1629453410000|2021-08-20 09:56:50|11882.16|11882.16|11882.16|11882.16|11882.16|11882.16|11882.16|11882.16|0
1629453420000|2021-08-20 09:57:00|11883.75|11883.75|11883.75|11883.75|11883.75|11883.75|11883.75|11883.75|0
1629453430000|2021-08-20 09:57:10|11884.48|11884.48|11886.33|11886.33|11886.33|11886.33|11884.48|11884.48|0
1629453440000|2021-08-20 09:57:20|11887.29|11887.29|11888.88|11888.88|11888.88|11888.88|11887.29|11887.29|0
1629453460000|2021-08-20 09:57:40|11890|11890|11890|11890|11890|11890|11890|11890|0
1629453600000|2021-08-20 10:00:00|11889.52|11889.52|11889.52|11889.52|11889.52|11889.52|11889.52|11889.52|0
1629453640000|2021-08-20 10:00:40|11887.93|11887.93|11887.93|11887.93|11887.93|11887.93|11887.93|11887.93|0
1629453690000|2021-08-20 10:01:30|11887.45|11887.45|11887.45|11887.45|11887.45|11887.45|11887.45|11887.45|0
1629453720000|2021-08-20 10:02:00|11885.86|11885.86|11885.86|11885.86|11885.86|11885.86|11885.86|11885.86|0
1629453740000|2021-08-20 10:02:20|11887.45|11887.45|11887.45|11887.45|11887.45|11887.45|11887.45|11887.45|0
1629453780000|2021-08-20 10:03:00|11885.86|11885.86|11885.38|11885.38|11885.86|11885.86|11885.38|11885.38|0
1629453840000|2021-08-20 10:04:00|11886.1|11886.1|11886.1|11886.1|11886.1|11886.1|11886.1|11886.1|0
1629453870000|2021-08-20 10:04:30|11886.83|11886.83|11886.83|11886.83|11886.83|11886.83|11886.83|11886.83|0
1629453900000|2021-08-20 10:05:00|11887.79|11887.79|11887.79|11887.79|11887.79|11887.79|11887.79|11887.79|0
1629453910000|2021-08-20 10:05:10|11890.96|11890.96|11890.96|11890.96|11890.96|11890.96|11890.96|11890.96|0
1629453940000|2021-08-20 10:05:40|11887.79|11887.79|11887.79|11887.79|11887.79|11887.79|11887.79|11887.79|0
1629454200000|2021-08-20 10:10:00|11886.2|11886.2|11886.2|11886.2|11886.2|11886.2|11886.2|11886.2|0
1629454210000|2021-08-20 10:10:10|11884.62|11884.62|11886.2|11886.2|11886.2|11886.2|11884.62|11884.62|0
1629454390000|2021-08-20 10:13:10|11885.47|11885.47|11885.47|11885.47|11885.47|11885.47|11885.47|11885.47|0
1629454460000|2021-08-20 10:14:20|11887.06|11887.06|11887.06|11887.06|11887.06|11887.06|11887.06|11887.06|0
1629454490000|2021-08-20 10:14:50|11888.18|11888.18|11888.18|11888.18|11888.18|11888.18|11888.18|11888.18|0
1629454510000|2021-08-20 10:15:10|11888.66|11888.66|11889.38|11889.38|11889.38|11889.38|11888.66|11888.66|0
1629454520000|2021-08-20 10:15:20|11889.86|11889.86|11889.86|11889.86|11889.86|11889.86|11889.86|11889.86|0
1629454550000|2021-08-20 10:15:50|11890.98|11890.98|11890.98|11890.98|11890.98|11890.98|11890.98|11890.98|0
1629454730000|2021-08-20 10:18:50|11890.25|11890.25|11890.25|11890.25|11890.25|11890.25|11890.25|11890.25|0
1629454800000|2021-08-20 10:20:00|11893.43|11893.43|11893.43|11893.43|11893.43|11893.43|11893.43|11893.43|0
1629454830000|2021-08-20 10:20:30|11894.88|11894.88|11894.88|11894.88|11894.88|11894.88|11894.88|11894.88|0
1629454890000|2021-08-20 10:21:30|11895.6|11895.6|11894.87|11894.87|11895.6|11895.6|11894.87|11894.87|0
1629454930000|2021-08-20 10:22:10|11894.39|11894.39|11891.81|11891.81|11894.39|11894.39|11891.81|11891.81|0
1629455010000|2021-08-20 10:23:30|11887.05|11887.05|11887.05|11887.05|11887.05|11887.05|11887.05|11887.05|0
1629455030000|2021-08-20 10:23:50|11886.32|11886.32|11886.32|11886.32|11886.32|11886.32|11886.32|11886.32|0
1629455040000|2021-08-20 10:24:00|11885.59|11885.59|11885.59|11885.59|11885.59|11885.59|11885.59|11885.59|0
1629455110000|2021-08-20 10:25:10|11886.32|11886.32|11886.32|11886.32|11886.32|11886.32|11886.32|11886.32|0
1629455140000|2021-08-20 10:25:40|11886.8|11886.8|11886.8|11886.8|11886.8|11886.8|11886.8|11886.8|0
1629455240000|2021-08-20 10:27:20|11887.28|11887.28|11887.28|11887.28|11887.28|11887.28|11887.28|11887.28|0
1629455260000|2021-08-20 10:27:40|11886.8|11886.8|11886.07|11886.07|11886.8|11886.8|11886.07|11886.07|0
1629455270000|2021-08-20 10:27:50|11885.34|11885.34|11885.34|11885.34|11885.34|11885.34|11885.34|11885.34|0
1629455310000|2021-08-20 10:28:30|11883.88|11883.88|11883.88|11883.88|11883.88|11883.88|11883.88|11883.88|0
1629455380000|2021-08-20 10:29:40|11883.4|11883.4|11883.4|11883.4|11883.4|11883.4|11883.4|11883.4|0
1629455460000|2021-08-20 10:31:00|11884.13|11884.13|11884.13|11884.13|11884.13|11884.13|11884.13|11884.13|0
1629455490000|2021-08-20 10:31:30|11884.86|11884.86|11884.86|11884.86|11884.86|11884.86|11884.86|11884.86|0
1629455510000|2021-08-20 10:31:50|11884.38|11884.38|11884.38|11884.38|11884.38|11884.38|11884.38|11884.38|0
1629455530000|2021-08-20 10:32:10|11882.79|11882.79|11882.79|11882.79|11882.79|11882.79|11882.79|11882.79|0
1629455680000|2021-08-20 10:34:40|11884.38|11884.38|11883.9|11883.9|11884.38|11884.38|11883.9|11883.9|0
1629455690000|2021-08-20 10:34:50|11885.02|11885.02|11885.02|11885.02|11885.02|11885.02|11885.02|11885.02|0
1629455700000|2021-08-20 10:35:00|11883.43|11883.43|11883.43|11883.43|11883.43|11883.43|11883.43|11883.43|0
1629455760000|2021-08-20 10:36:00|11885.02|11885.02|11885.02|11885.02|11885.02|11885.02|11885.02|11885.02|0
1629455780000|2021-08-20 10:36:20|11885.5|11885.5|11885.5|11885.5|11885.5|11885.5|11885.5|11885.5|0
1629455830000|2021-08-20 10:37:10|11884.77|11884.77|11885.5|11885.5|11885.5|11885.5|11884.77|11884.77|0
1629455850000|2021-08-20 10:37:30|11886.62|11886.62|11886.62|11886.62|11886.62|11886.62|11886.62|11886.62|0
1629455910000|2021-08-20 10:38:30|11887.35|11887.35|11887.35|11887.35|11887.35|11887.35|11887.35|11887.35|0
1629455930000|2021-08-20 10:38:50|11885.13|11885.13|11885.13|11885.13|11885.13|11885.13|11885.13|11885.13|0
1629456010000|2021-08-20 10:40:10|11885.84|11885.84|11885.84|11885.84|11885.84|11885.84|11885.84|11885.84|0
1629456020000|2021-08-20 10:40:20|11887.43|11887.43|11887.43|11887.43|11887.43|11887.43|11887.43|11887.43|0
1629456090000|2021-08-20 10:41:30|11887.91|11887.91|11887.91|11887.91|11887.91|11887.91|11887.91|11887.91|0
1629456120000|2021-08-20 10:42:00|11888.39|11888.39|11888.39|11888.39|11888.39|11888.39|11888.39|11888.39|0
1629456140000|2021-08-20 10:42:20|11889.11|11889.11|11889.11|11889.11|11889.11|11889.11|11889.11|11889.11|0
1629456210000|2021-08-20 10:43:30|11889.59|11889.59|11890.31|11890.31|11890.31|11890.31|11889.59|11889.59|0
1629456320000|2021-08-20 10:45:20|11891.27|11891.27|11894.44|11894.44|11894.44|11894.44|11891.27|11891.27|0
1629456370000|2021-08-20 10:46:10|11894.93|11894.93|11894.93|11894.93|11894.93|11894.93|11894.93|11894.93|0
1629456400000|2021-08-20 10:46:40|11895.89|11895.89|11895.89|11895.89|11895.89|11895.89|11895.89|11895.89|0
1629456450000|2021-08-20 10:47:30|11896.61|11896.61|11896.61|11896.61|11896.61|11896.61|11896.61|11896.61|0
1629456500000|2021-08-20 10:48:20|11901.36|11901.36|11901.36|11901.36|11901.36|11901.36|11901.36|11901.36|0
1629456560000|2021-08-20 10:49:20|11899.78|11899.78|11899.78|11899.78|11899.78|11899.78|11899.78|11899.78|0
1629456610000|2021-08-20 10:50:10|11900.26|11900.26|11900.26|11900.26|11900.26|11900.26|11900.26|11900.26|0
1629456690000|2021-08-20 10:51:30|11899.53|11899.53|11899.53|11899.53|11899.53|11899.53|11899.53|11899.53|0
1629456730000|2021-08-20 10:52:10|11899.05|11899.05|11899.05|11899.05|11899.05|11899.05|11899.05|11899.05|0
1629456780000|2021-08-20 10:53:00|11897.46|11897.46|11897.46|11897.46|11897.46|11897.46|11897.46|11897.46|0
1629456790000|2021-08-20 10:53:10|11896.75|11896.75|11896.03|11896.03|11896.75|11896.75|11896.03|11896.03|0
1629456840000|2021-08-20 10:54:00|11894.45|11894.45|11894.45|11894.45|11894.45|11894.45|11894.45|11894.45|0
1629456950000|2021-08-20 10:55:50|11894.93|11894.93|11894.93|11894.93|11894.93|11894.93|11894.93|11894.93|0
1629456960000|2021-08-20 10:56:00|11894.45|11894.45|11893.96|11893.96|11894.45|11894.45|11893.96|11893.96|0
1629457020000|2021-08-20 10:57:00|11892.38|11892.38|11892.38|11892.38|11892.38|11892.38|11892.38|11892.38|0
1629457090000|2021-08-20 10:58:10|11891.9|11891.9|11892.38|11892.38|11892.38|11892.38|11891.9|11891.9|0
1629457100000|2021-08-20 10:58:20|11891.27|11891.27|11891.27|11891.27|11891.27|11891.27|11891.27|11891.27|0
1629457110000|2021-08-20 10:58:30|11892|11892|11890.87|11890.87|11892|11892|11890.87|11890.87|0
1629457160000|2021-08-20 10:59:20|11892.46|11892.46|11894.05|11894.05|11894.05|11894.05|11892.46|11892.46|0
1629457200000|2021-08-20 11:00:00|11895.49|11895.49|11895.49|11895.49|11895.49|11895.49|11895.49|11895.49|0
1629457240000|2021-08-20 11:00:40|11895.01|11895.01|11895.01|11895.01|11895.01|11895.01|11895.01|11895.01|0
1629457310000|2021-08-20 11:01:50|11895.64|11895.64|11896.91|11896.91|11896.91|11896.91|11895.64|11895.64|0
1629457340000|2021-08-20 11:02:20|11896.43|11896.43|11897.06|11897.06|11897.06|11897.06|11896.43|11896.43|0
1629457350000|2021-08-20 11:02:30|11900.23|11900.23|11900.23|11900.23|11900.23|11900.23|11900.23|11900.23|0
1629457360000|2021-08-20 11:02:40|11899.27|11899.27|11899.27|11899.27|11899.27|11899.27|11899.27|11899.27|0
1629457380000|2021-08-20 11:03:00|11900.39|11900.39|11900.39|11900.39|11900.39|11900.39|11900.39|11900.39|0
1629457460000|2021-08-20 11:04:20|11900.87|11900.87|11900.87|11900.87|11900.87|11900.87|11900.87|11900.87|0
1629457520000|2021-08-20 11:05:20|11904.04|11904.04|11902.11|11902.11|11904.04|11904.04|11902.11|11902.11|0
1629457530000|2021-08-20 11:05:30|11903.08|11903.08|11903.08|11903.08|11903.08|11903.08|11903.08|11903.08|0
1629457580000|2021-08-20 11:06:20|11904.66|11904.66|11904.66|11904.66|11904.66|11904.66|11904.66|11904.66|0
1629457590000|2021-08-20 11:06:30|11902.11|11902.11|11902.11|11902.11|11902.11|11902.11|11902.11|11902.11|0
1629457630000|2021-08-20 11:07:10|11903.7|11903.7|11903.7|11903.7|11903.7|11903.7|11903.7|11903.7|0
1629457660000|2021-08-20 11:07:40|11903.22|11903.22|11903.22|11903.22|11903.22|11903.22|11903.22|11903.22|0
1629457670000|2021-08-20 11:07:50|11902.73|11902.73|11902.73|11902.73|11902.73|11902.73|11902.73|11902.73|0
1629457680000|2021-08-20 11:08:00|11902.25|11902.25|11901.29|11901.29|11902.25|11902.25|11901.29|11901.29|0
1629457700000|2021-08-20 11:08:20|11902.25|11902.25|11902.25|11902.25|11902.25|11902.25|11902.25|11902.25|0
1629457760000|2021-08-20 11:09:20|11897.49|11897.49|11897.01|11897.01|11897.49|11897.49|11897.01|11897.01|0
1629457790000|2021-08-20 11:09:50|11896.53|11896.53|11896.53|11896.53|11896.53|11896.53|11896.53|11896.53|0
1629457820000|2021-08-20 11:10:20|11897.01|11897.01|11897.01|11897.01|11897.01|11897.01|11897.01|11897.01|0
1629457830000|2021-08-20 11:10:30|11896.53|11896.53|11896.53|11896.53|11896.53|11896.53|11896.53|11896.53|0
1629457860000|2021-08-20 11:11:00|11895.94|11895.94|11895.94|11895.94|11895.94|11895.94|11895.94|11895.94|0
1629457900000|2021-08-20 11:11:40|11896.67|11896.67|11897.4|11897.4|11897.4|11897.4|11896.67|11896.67|0
1629457940000|2021-08-20 11:12:20|11898.98|11898.98|11898.98|11898.98|11898.98|11898.98|11898.98|11898.98|0
1629457950000|2021-08-20 11:12:30|11899.47|11899.47|11898.98|11898.98|11899.47|11899.47|11898.98|11898.98|0
1629458080000|2021-08-20 11:14:40|11898.5|11898.5|11898.02|11898.02|11898.5|11898.5|11898.02|11898.02|0
1629458140000|2021-08-20 11:15:40|11897.06|11897.06|11897.54|11897.54|11897.54|11897.54|11897.06|11897.06|0
1629458160000|2021-08-20 11:16:00|11895.64|11895.64|11895.64|11895.64|11895.64|11895.64|11895.64|11895.64|0
1629458170000|2021-08-20 11:16:10|11895.16|11895.16|11895.16|11895.16|11895.16|11895.16|11895.16|11895.16|0
1629458210000|2021-08-20 11:16:50|11895.89|11895.89|11895.89|11895.89|11895.89|11895.89|11895.89|11895.89|0
1629458270000|2021-08-20 11:17:50|11895.4|11895.4|11895.4|11895.4|11895.4|11895.4|11895.4|11895.4|0
1629458300000|2021-08-20 11:18:20|11894.28|11894.28|11894.28|11894.28|11894.28|11894.28|11894.28|11894.28|0
1629458310000|2021-08-20 11:18:30|11894.77|11894.77|11894.77|11894.77|11894.77|11894.77|11894.77|11894.77|0
1629458330000|2021-08-20 11:18:50|11895.49|11895.49|11895.49|11895.49|11895.49|11895.49|11895.49|11895.49|0
1629458340000|2021-08-20 11:19:00|11896.13|11896.13|11896.13|11896.13|11896.13|11896.13|11896.13|11896.13|0
1629458380000|2021-08-20 11:19:40|11895.65|11895.65|11895.65|11895.65|11895.65|11895.65|11895.65|11895.65|0
1629458410000|2021-08-20 11:20:10|11897.23|11897.23|11897.23|11897.23|11897.23|11897.23|11897.23|11897.23|0
1629458430000|2021-08-20 11:20:30|11898.35|11898.35|11898.35|11898.35|11898.35|11898.35|11898.35|11898.35|0
1629458510000|2021-08-20 11:21:50|11899.08|11899.08|11899.08|11899.08|11899.08|11899.08|11899.08|11899.08|0
1629458580000|2021-08-20 11:23:00|11899.81|11899.81|11899.81|11899.81|11899.81|11899.81|11899.81|11899.81|0
1629458670000|2021-08-20 11:24:30|11898.35|11898.35|11898.35|11898.35|11898.35|11898.35|11898.35|11898.35|0
1629458740000|2021-08-20 11:25:40|11899.08|11899.08|11900.67|11900.67|11900.67|11900.67|11899.08|11899.08|0
1629458780000|2021-08-20 11:26:20|11902.25|11902.25|11902.25|11902.25|11902.25|11902.25|11902.25|11902.25|0
1629458790000|2021-08-20 11:26:30|11902.74|11902.74|11902.74|11902.74|11902.74|11902.74|11902.74|11902.74|0
1629458820000|2021-08-20 11:27:00|11903.47|11903.47|11903.47|11903.47|11903.47|11903.47|11903.47|11903.47|0
1629458830000|2021-08-20 11:27:10|11902.74|11902.74|11902.74|11902.74|11902.74|11902.74|11902.74|11902.74|0
1629458900000|2021-08-20 11:28:20|11903.22|11903.22|11903.22|11903.22|11903.22|11903.22|11903.22|11903.22|0
1629458940000|2021-08-20 11:29:00|11901.63|11901.63|11902.6|11902.6|11902.6|11902.6|11901.63|11901.63|0
1629459000000|2021-08-20 11:30:00|11903.31|11903.31|11903.31|11903.31|11903.31|11903.31|11903.31|11903.31|0
1629459010000|2021-08-20 11:30:10|11904.03|11904.03|11904.03|11904.03|11904.03|11904.03|11904.03|11904.03|0
1629459020000|2021-08-20 11:30:20|11903.31|11903.31|11903.31|11903.31|11903.31|11903.31|11903.31|11903.31|0
1629459080000|2021-08-20 11:31:20|11902.6|11902.6|11902.6|11902.6|11902.6|11902.6|11902.6|11902.6|0
1629459150000|2021-08-20 11:32:30|11901.96|11901.96|11901.96|11901.96|11901.96|11901.96|11901.96|11901.96|0
1629459180000|2021-08-20 11:33:00|11902.45|11902.45|11901.96|11901.96|11902.45|11902.45|11901.96|11901.96|0
1629459230000|2021-08-20 11:33:50|11903.55|11903.55|11903.55|11903.55|11903.55|11903.55|11903.55|11903.55|0
1629459250000|2021-08-20 11:34:10|11902.83|11902.83|11901.87|11901.87|11902.83|11902.83|11901.87|11901.87|0
1629459310000|2021-08-20 11:35:10|11902.6|11902.6|11902.6|11902.6|11902.6|11902.6|11902.6|11902.6|0
1629459330000|2021-08-20 11:35:30|11901.64|11901.64|11901.64|11901.64|11901.64|11901.64|11901.64|11901.64|0
1629459340000|2021-08-20 11:35:40|11900.05|11900.05|11900.05|11900.05|11900.05|11900.05|11900.05|11900.05|0
1629459350000|2021-08-20 11:35:50|11898.93|11898.93|11898.93|11898.93|11898.93|11898.93|11898.93|11898.93|0
1629459390000|2021-08-20 11:36:30|11897.34|11897.34|11897.34|11897.34|11897.34|11897.34|11897.34|11897.34|0
1629459430000|2021-08-20 11:37:10|11896.22|11896.22|11896.22|11896.22|11896.22|11896.22|11896.22|11896.22|0
1629459480000|2021-08-20 11:38:00|11895.74|11895.74|11895.02|11895.02|11895.74|11895.74|11895.02|11895.02|0
1629459500000|2021-08-20 11:38:20|11896.14|11896.14|11896.14|11896.14|11896.14|11896.14|11896.14|11896.14|0
1629459580000|2021-08-20 11:39:40|11895.66|11895.66|11895.66|11895.66|11895.66|11895.66|11895.66|11895.66|0
1629459600000|2021-08-20 11:40:00|11896.78|11896.78|11898.37|11898.37|11898.37|11898.37|11896.78|11896.78|0
1629459610000|2021-08-20 11:40:10|11899.1|11899.1|11900.22|11900.22|11900.22|11900.22|11899.1|11899.1|0
1629459640000|2021-08-20 11:40:40|11900.7|11900.7|11903.87|11903.87|11903.87|11903.87|11900.7|11900.7|0
1629459660000|2021-08-20 11:41:00|11904.6|11904.6|11905.33|11905.33|11905.33|11905.33|11904.6|11904.6|0
1629459760000|2021-08-20 11:42:40|11905.82|11905.82|11905.82|11905.82|11905.82|11905.82|11905.82|11905.82|0
1629459780000|2021-08-20 11:43:00|11902.64|11902.64|11902.64|11902.64|11902.64|11902.64|11902.64|11902.64|0
1629459790000|2021-08-20 11:43:10|11901.06|11901.06|11901.06|11901.06|11901.06|11901.06|11901.06|11901.06|0
1629459850000|2021-08-20 11:44:10|11900.58|11900.58|11900.58|11900.58|11900.58|11900.58|11900.58|11900.58|0
1629459880000|2021-08-20 11:44:40|11903.75|11903.75|11903.75|11903.75|11903.75|11903.75|11903.75|11903.75|0
1629459910000|2021-08-20 11:45:10|11904.71|11904.71|11904.71|11904.71|11904.71|11904.71|11904.71|11904.71|0
1629459960000|2021-08-20 11:46:00|11903.98|11903.98|11903.98|11903.98|11903.98|11903.98|11903.98|11903.98|0
1629460060000|2021-08-20 11:47:40|11905.57|11905.57|11905.57|11905.57|11905.57|11905.57|11905.57|11905.57|0
1629460080000|2021-08-20 11:48:00|11907.02|11907.02|11907.02|11907.02|11907.02|11907.02|11907.02|11907.02|0
1629460090000|2021-08-20 11:48:10|11906.53|11906.53|11906.53|11906.53|11906.53|11906.53|11906.53|11906.53|0
1629460130000|2021-08-20 11:48:50|11904.95|11904.95|11904.95|11904.95|11904.95|11904.95|11904.95|11904.95|0
1629460140000|2021-08-20 11:49:00|11903.68|11903.68|11903.68|11903.68|11903.68|11903.68|11903.68|11903.68|0
1629460180000|2021-08-20 11:49:40|11902.1|11902.1|11903.68|11903.68|11903.68|11903.68|11902.1|11902.1|0
1629460260000|2021-08-20 11:51:00|11902.95|11902.95|11902.95|11902.95|11902.95|11902.95|11902.95|11902.95|0
1629460510000|2021-08-20 11:55:10|11903.43|11903.43|11903.43|11903.43|11903.43|11903.43|11903.43|11903.43|0
1629460520000|2021-08-20 11:55:20|11905.02|11905.02|11907.09|11907.09|11907.09|11907.09|11905.02|11905.02|0
1629460540000|2021-08-20 11:55:40|11908.05|11908.05|11908.05|11908.05|11908.05|11908.05|11908.05|11908.05|0
1629460550000|2021-08-20 11:55:50|11909.64|11909.64|11910.12|11910.12|11910.12|11910.12|11909.64|11909.64|0
1629460560000|2021-08-20 11:56:00|11910.84|11910.84|11911.32|11911.32|11911.32|11911.32|11910.84|11910.84|0
1629460570000|2021-08-20 11:56:10|11912.43|11912.43|11912.43|11912.43|11912.43|11912.43|11912.43|11912.43|0
1629460600000|2021-08-20 11:56:40|11911.95|11911.95|11911.95|11911.95|11911.95|11911.95|11911.95|11911.95|0
1629460670000|2021-08-20 11:57:50|11911.22|11911.22|11911.22|11911.22|11911.22|11911.22|11911.22|11911.22|0
1629460690000|2021-08-20 11:58:10|11910.1|11910.1|11913.27|11913.27|11913.27|11913.27|11910.1|11910.1|0
1629460740000|2021-08-20 11:59:00|11911.68|11911.68|11911.68|11911.68|11911.68|11911.68|11911.68|11911.68|0
1629460780000|2021-08-20 11:59:40|11912.41|11912.41|11912.41|11912.41|11912.41|11912.41|11912.41|11912.41|0
1629460810000|2021-08-20 12:00:10|11911.93|11911.93|11911.93|11911.93|11911.93|11911.93|11911.93|11911.93|0
1629460820000|2021-08-20 12:00:20|11911.45|11911.45|11909.86|11909.86|11911.45|11911.45|11909.86|11909.86|0
1629460840000|2021-08-20 12:00:40|11909.15|11909.15|11909.15|11909.15|11909.15|11909.15|11909.15|11909.15|0
1629460920000|2021-08-20 12:02:00|11908.66|11908.66|11908.66|11908.66|11908.66|11908.66|11908.66|11908.66|0
1629461040000|2021-08-20 12:04:00|11908.18|11908.18|11908.18|11908.18|11908.18|11908.18|11908.18|11908.18|0
1629461050000|2021-08-20 12:04:10|11909.77|11909.77|11909.77|11909.77|11909.77|11909.77|11909.77|11909.77|0
1629461060000|2021-08-20 12:04:20|11910.89|11910.89|11910.89|11910.89|11910.89|11910.89|11910.89|11910.89|0
1629461070000|2021-08-20 12:04:30|11912.01|11912.01|11913.44|11913.44|11913.44|11913.44|11912.01|11912.01|0
1629461150000|2021-08-20 12:05:50|11914.41|11914.41|11914.41|11914.41|11914.41|11914.41|11914.41|11914.41|0
1629461180000|2021-08-20 12:06:20|11912.82|11912.82|11912.82|11912.82|11912.82|11912.82|11912.82|11912.82|0
1629461210000|2021-08-20 12:06:50|11911.7|11911.7|11911.7|11911.7|11911.7|11911.7|11911.7|11911.7|0
1629461220000|2021-08-20 12:07:00|11913.29|11913.29|11913.29|11913.29|11913.29|11913.29|11913.29|11913.29|0
1629461250000|2021-08-20 12:07:30|11916.46|11916.46|11916.46|11916.46|11916.46|11916.46|11916.46|11916.46|0
1629461270000|2021-08-20 12:07:50|11916.94|11916.94|11916.94|11916.94|11916.94|11916.94|11916.94|11916.94|0
1629461320000|2021-08-20 12:08:40|11915.82|11915.82|11915.82|11915.82|11915.82|11915.82|11915.82|11915.82|0
1629461410000|2021-08-20 12:10:10|11916.3|11916.3|11914.71|11914.71|11916.3|11916.3|11914.71|11914.71|0
1629461460000|2021-08-20 12:11:00|11913.13|11913.13|11913.13|11913.13|11913.13|11913.13|11913.13|11913.13|0
1629461470000|2021-08-20 12:11:10|11914.71|11914.71|11916.3|11916.3|11916.3|11916.3|11914.71|11914.71|0
1629461490000|2021-08-20 12:11:30|11916.78|11916.78|11917.26|11917.26|11917.26|11917.26|11916.78|11916.78|0
1629461600000|2021-08-20 12:13:20|11918.23|11918.23|11917.26|11917.26|11918.23|11918.23|11917.26|11917.26|0
1629461640000|2021-08-20 12:14:00|11914.09|11914.09|11914.09|11914.09|11914.09|11914.09|11914.09|11914.09|0
1629461670000|2021-08-20 12:14:30|11913.13|11913.13|11913.13|11913.13|11913.13|11913.13|11913.13|11913.13|0
1629461740000|2021-08-20 12:15:40|11912.41|11912.41|11912.41|11912.41|11912.41|11912.41|11912.41|11912.41|0
1629461760000|2021-08-20 12:16:00|11911.29|11911.29|11911.29|11911.29|11911.29|11911.29|11911.29|11911.29|0
1629462000000|2021-08-20 12:20:00|11911.77|11911.77|11911.77|11911.77|11911.77|11911.77|11911.77|11911.77|0
1629462050000|2021-08-20 12:20:50|11914.95|11914.95|11914.95|11914.95|11914.95|11914.95|11914.95|11914.95|0
1629462060000|2021-08-20 12:21:00|11915.68|11915.68|11915.68|11915.68|11915.68|11915.68|11915.68|11915.68|0
1629462080000|2021-08-20 12:21:20|11916.16|11916.16|11916.16|11916.16|11916.16|11916.16|11916.16|11916.16|0
1629462130000|2021-08-20 12:22:10|11915.44|11915.44|11915.44|11915.44|11915.44|11915.44|11915.44|11915.44|0
1629462170000|2021-08-20 12:22:50|11915.92|11915.92|11915.92|11915.92|11915.92|11915.92|11915.92|11915.92|0
1629462210000|2021-08-20 12:23:30|11916.52|11916.52|11917.11|11917.11|11917.11|11917.11|11916.52|11916.52|0
1629462330000|2021-08-20 12:25:30|11916.14|11916.14|11916.14|11916.14|11916.14|11916.14|11916.14|11916.14|0
1629462470000|2021-08-20 12:27:50|11914.56|11914.56|11914.56|11914.56|11914.56|11914.56|11914.56|11914.56|0
1629462570000|2021-08-20 12:29:30|11914.07|11914.07|11914.07|11914.07|11914.07|11914.07|11914.07|11914.07|0
1629462580000|2021-08-20 12:29:40|11914.56|11914.56|11914.56|11914.56|11914.56|11914.56|11914.56|11914.56|0
1629462670000|2021-08-20 12:31:10|11914.07|11914.07|11914.07|11914.07|11914.07|11914.07|11914.07|11914.07|0
1629462680000|2021-08-20 12:31:20|11913.34|11913.34|11911.89|11911.89|11913.34|11913.34|11911.89|11911.89|0
1629462710000|2021-08-20 12:31:50|11911.16|11911.16|11911.16|11911.16|11911.16|11911.16|11911.16|11911.16|0
1629462720000|2021-08-20 12:32:00|11910.67|11910.67|11910.67|11910.67|11910.67|11910.67|11910.67|11910.67|0
1629462730000|2021-08-20 12:32:10|11909.94|11909.94|11909.94|11909.94|11909.94|11909.94|11909.94|11909.94|0
1629462750000|2021-08-20 12:32:30|11910.43|11910.43|11910.43|11910.43|11910.43|11910.43|11910.43|11910.43|0
1629462760000|2021-08-20 12:32:40|11909.31|11909.31|11909.31|11909.31|11909.31|11909.31|11909.31|11909.31|0
1629462770000|2021-08-20 12:32:50|11910.04|11910.04|11910.04|11910.04|11910.04|11910.04|11910.04|11910.04|0
1629462840000|2021-08-20 12:34:00|11911.62|11911.62|11912.1|11912.1|11912.1|11912.1|11911.62|11911.62|0
1629462880000|2021-08-20 12:34:40|11912.59|11912.59|11912.59|11912.59|11912.59|11912.59|11912.59|11912.59|0
1629462890000|2021-08-20 12:34:50|11913.71|11913.71|11913.71|11913.71|11913.71|11913.71|11913.71|11913.71|0
1629462940000|2021-08-20 12:35:40|11914.83|11914.83|11914.83|11914.83|11914.83|11914.83|11914.83|11914.83|0
1629462950000|2021-08-20 12:35:50|11913.24|11913.24|11913.24|11913.24|11913.24|11913.24|11913.24|11913.24|0
1629462970000|2021-08-20 12:36:10|11914.83|11914.83|11914.83|11914.83|11914.83|11914.83|11914.83|11914.83|0
1629463040000|2021-08-20 12:37:20|11915.31|11915.31|11915.31|11915.31|11915.31|11915.31|11915.31|11915.31|0
1629463050000|2021-08-20 12:37:30|11915.79|11915.79|11915.79|11915.79|11915.79|11915.79|11915.79|11915.79|0
1629463060000|2021-08-20 12:37:40|11917.38|11917.38|11917.38|11917.38|11917.38|11917.38|11917.38|11917.38|0
1629463070000|2021-08-20 12:37:50|11916.9|11916.9|11916.9|11916.9|11916.9|11916.9|11916.9|11916.9|0
1629463180000|2021-08-20 12:39:40|11916.17|11916.17|11915.44|11915.44|11916.17|11916.17|11915.44|11915.44|0
1629463200000|2021-08-20 12:40:00|11914.71|11914.71|11914.71|11914.71|11914.71|11914.71|11914.71|11914.71|0
1629463260000|2021-08-20 12:41:00|11912.52|11912.52|11912.52|11912.52|11912.52|11912.52|11912.52|11912.52|0
1629463340000|2021-08-20 12:42:20|11910.93|11910.93|11910.93|11910.93|11910.93|11910.93|11910.93|11910.93|0
1629463370000|2021-08-20 12:42:50|11914.1|11914.1|11914.1|11914.1|11914.1|11914.1|11914.1|11914.1|0
1629463430000|2021-08-20 12:43:50|11915.69|11915.69|11915.69|11915.69|11915.69|11915.69|11915.69|11915.69|0
1629463460000|2021-08-20 12:44:20|11917.28|11917.28|11917.28|11917.28|11917.28|11917.28|11917.28|11917.28|0
1629463550000|2021-08-20 12:45:50|11916.55|11916.55|11915.82|11915.82|11916.55|11916.55|11915.82|11915.82|0
1629463560000|2021-08-20 12:46:00|11912.65|11912.65|11912.65|11912.65|11912.65|11912.65|11912.65|11912.65|0
1629463570000|2021-08-20 12:46:10|11911.06|11911.06|11911.06|11911.06|11911.06|11911.06|11911.06|11911.06|0
1629463590000|2021-08-20 12:46:30|11909.47|11909.47|11909.47|11909.47|11909.47|11909.47|11909.47|11909.47|0
1629463610000|2021-08-20 12:46:50|11911.06|11911.06|11911.06|11911.06|11911.06|11911.06|11911.06|11911.06|0
1629463620000|2021-08-20 12:47:00|11911.79|11911.79|11912.52|11912.52|11912.52|11912.52|11911.79|11911.79|0
1629463660000|2021-08-20 12:47:40|11911.4|11911.4|11911.4|11911.4|11911.4|11911.4|11911.4|11911.4|0
1629463750000|2021-08-20 12:49:10|11911.88|11911.88|11911.88|11911.88|11911.88|11911.88|11911.88|11911.88|0
1629463760000|2021-08-20 12:49:20|11911.4|11911.4|11911.4|11911.4|11911.4|11911.4|11911.4|11911.4|0
1629463770000|2021-08-20 12:49:30|11910.43|11910.43|11909.95|11909.95|11910.43|11910.43|11909.95|11909.95|0
1629463780000|2021-08-20 12:49:40|11910.43|11910.43|11910.43|11910.43|11910.43|11910.43|11910.43|11910.43|0
1629463820000|2021-08-20 12:50:20|11912.02|11912.02|11912.02|11912.02|11912.02|11912.02|11912.02|11912.02|0
1629463830000|2021-08-20 12:50:30|11910.43|11910.43|11910.43|11910.43|11910.43|11910.43|11910.43|11910.43|0
1629463840000|2021-08-20 12:50:40|11912.02|11912.02|11912.02|11912.02|11912.02|11912.02|11912.02|11912.02|0
1629463850000|2021-08-20 12:50:50|11911.54|11911.54|11909.95|11909.95|11911.54|11911.54|11909.95|11909.95|0
1629463880000|2021-08-20 12:51:20|11908.49|11908.49|11908.49|11908.49|11908.49|11908.49|11908.49|11908.49|0
1629463910000|2021-08-20 12:51:50|11909.22|11909.22|11909.22|11909.22|11909.22|11909.22|11909.22|11909.22|0
1629463930000|2021-08-20 12:52:10|11908.49|11908.49|11908.49|11908.49|11908.49|11908.49|11908.49|11908.49|0
1629463940000|2021-08-20 12:52:20|11909.22|11909.22|11909.22|11909.22|11909.22|11909.22|11909.22|11909.22|0
1629464000000|2021-08-20 12:53:20|11906.05|11906.05|11906.05|11906.05|11906.05|11906.05|11906.05|11906.05|0
1629464090000|2021-08-20 12:54:50|11906.53|11906.53|11906.05|11906.05|11906.53|11906.53|11906.05|11906.05|0
1629464120000|2021-08-20 12:55:20|11906.78|11906.78|11906.53|11906.53|11908.12|11908.12|11906.05|11906.05|0
1629464130000|2021-08-20 12:55:30|11907.01|11907.01|11907.01|11907.01|11907.01|11907.01|11907.01|11907.01|0
1629464140000|2021-08-20 12:55:40|11906.53|11906.53|11906.53|11906.53|11906.53|11906.53|11906.53|11906.53|0
1629464170000|2021-08-20 12:56:10|11908.12|11908.12|11904.95|11904.95|11908.12|11908.12|11904.95|11904.95|0
1629464200000|2021-08-20 12:56:40|11903.82|11903.82|11903.82|11903.82|11903.82|11903.82|11903.82|11903.82|0
1629464210000|2021-08-20 12:56:50|11903.09|11903.09|11903.09|11903.09|11903.09|11903.09|11903.09|11903.09|0
1629464260000|2021-08-20 12:57:40|11903.82|11903.82|11903.82|11903.82|11903.82|11903.82|11903.82|11903.82|0
1629464330000|2021-08-20 12:58:50|11902.24|11902.24|11902.24|11902.24|11902.24|11902.24|11902.24|11902.24|0
1629464340000|2021-08-20 12:59:00|11903.82|11903.82|11903.82|11903.82|11903.82|11903.82|11903.82|11903.82|0
1629464360000|2021-08-20 12:59:20|11904.31|11904.31|11905.89|11905.89|11905.89|11905.89|11904.31|11904.31|0
1629464410000|2021-08-20 13:00:10|11904.31|11904.31|11904.31|11904.31|11904.31|11904.31|11904.31|11904.31|0
1629464430000|2021-08-20 13:00:30|11905.43|11905.43|11907.01|11907.01|11907.01|11907.01|11905.43|11905.43|0
1629464450000|2021-08-20 13:00:50|11907.5|11907.5|11909.08|11909.08|11909.08|11909.08|11907.5|11907.5|0
1629464490000|2021-08-20 13:01:30|11908.35|11908.35|11908.35|11908.35|11908.35|11908.35|11908.35|11908.35|0
1629464510000|2021-08-20 13:01:50|11907.62|11907.62|11907.62|11907.62|11907.62|11907.62|11907.62|11907.62|0
1629464630000|2021-08-20 13:03:50|11906.5|11906.5|11904.92|11904.92|11906.5|11906.5|11904.92|11904.92|0
1629464640000|2021-08-20 13:04:00|11903.73|11903.73|11903.73|11903.73|11903.73|11903.73|11903.73|11903.73|0
1629464650000|2021-08-20 13:04:10|11905.8|11905.8|11905.8|11905.8|11905.8|11905.8|11905.8|11905.8|0
1629464680000|2021-08-20 13:04:40|11906.28|11906.28|11906.28|11906.28|11906.28|11906.28|11906.28|11906.28|0
1629464700000|2021-08-20 13:05:00|11908.37|11908.37|11909.96|11909.96|11909.96|11909.96|11908.37|11908.37|0
1629464730000|2021-08-20 13:05:30|11913.13|11913.13|11913.13|11913.13|11913.13|11913.13|11913.13|11913.13|0
1629464770000|2021-08-20 13:06:10|11914.09|11914.09|11914.09|11914.09|11914.09|11914.09|11914.09|11914.09|0
1629464800000|2021-08-20 13:06:40|11914.82|11914.82|11916.67|11916.67|11916.67|11916.67|11914.82|11914.82|0
1629464840000|2021-08-20 13:07:20|11917.26|11917.26|11917.26|11917.26|11917.26|11917.26|11917.26|11917.26|0
1629464850000|2021-08-20 13:07:30|11917.75|11917.75|11917.75|11917.75|11917.75|11917.75|11917.75|11917.75|0
1629464900000|2021-08-20 13:08:20|11918.48|11918.48|11918.48|11918.48|11918.48|11918.48|11918.48|11918.48|0
1629464930000|2021-08-20 13:08:50|11920.06|11920.06|11920.79|11920.79|11920.79|11920.79|11920.06|11920.06|0
1629464970000|2021-08-20 13:09:30|11921.91|11921.91|11921.91|11921.91|11921.91|11921.91|11921.91|11921.91|0
1629464990000|2021-08-20 13:09:50|11918.74|11918.74|11918.74|11918.74|11918.74|11918.74|11918.74|11918.74|0
1629465010000|2021-08-20 13:10:10|11918.26|11918.26|11918.26|11918.26|11918.26|11918.26|11918.26|11918.26|0
1629465040000|2021-08-20 13:10:40|11918.99|11918.99|11917.53|11917.53|11918.99|11918.99|11917.53|11917.53|0
1629465070000|2021-08-20 13:11:10|11916.8|11916.8|11916.8|11916.8|11916.8|11916.8|11916.8|11916.8|0
1629465080000|2021-08-20 13:11:20|11916.32|11916.32|11916.32|11916.32|11916.32|11916.32|11916.32|11916.32|0
1629465110000|2021-08-20 13:11:50|11916.91|11916.91|11916.43|11916.43|11916.91|11916.91|11916.43|11916.43|0
1629465140000|2021-08-20 13:12:20|11917.16|11917.16|11917.16|11917.16|11917.16|11917.16|11917.16|11917.16|0
1629465150000|2021-08-20 13:12:30|11918.74|11918.74|11918.74|11918.74|11918.74|11918.74|11918.74|11918.74|0
1629465170000|2021-08-20 13:12:50|11918.26|11918.26|11918.26|11918.26|11918.26|11918.26|11918.26|11918.26|0
1629465240000|2021-08-20 13:14:00|11913.5|11913.5|11913.5|11913.5|11913.5|11913.5|11913.5|11913.5|0
1629465280000|2021-08-20 13:14:40|11915.09|11915.09|11915.09|11915.09|11915.09|11915.09|11915.09|11915.09|0
1629465300000|2021-08-20 13:15:00|11913.5|11913.5|11913.5|11913.5|11913.5|11913.5|11913.5|11913.5|0
1629465350000|2021-08-20 13:15:50|11914.23|11914.23|11914.23|11914.23|11914.23|11914.23|11914.23|11914.23|0
1629465370000|2021-08-20 13:16:10|11914.71|11914.71|11914.71|11914.71|11914.71|11914.71|11914.71|11914.71|0
1629465380000|2021-08-20 13:16:20|11915.19|11915.19|11915.19|11915.19|11915.19|11915.19|11915.19|11915.19|0
1629465390000|2021-08-20 13:16:30|11915.92|11915.92|11916.65|11916.65|11916.65|11916.65|11915.92|11915.92|0
1629465470000|2021-08-20 13:17:50|11913.48|11913.48|11912.52|11912.52|11915.07|11915.07|11912.52|11912.52|0
1629465500000|2021-08-20 13:18:20|11913|11913|11913|11913|11913|11913|11913|11913|0
1629465530000|2021-08-20 13:18:50|11914.59|11914.59|11914.59|11914.59|11914.59|11914.59|11914.59|11914.59|0
1629465550000|2021-08-20 13:19:10|11915.07|11915.07|11915.07|11915.07|11915.07|11915.07|11915.07|11915.07|0
1629465560000|2021-08-20 13:19:20|11914.48|11914.48|11914.48|11914.48|11914.48|11914.48|11914.48|11914.48|0
1629465590000|2021-08-20 13:19:50|11912.89|11912.89|11912.89|11912.89|11912.89|11912.89|11912.89|11912.89|0
1629465690000|2021-08-20 13:21:30|11914.48|11914.48|11914.48|11914.48|11914.48|11914.48|11914.48|11914.48|0
1629465730000|2021-08-20 13:22:10|11914.96|11914.96|11914.96|11914.96|11914.96|11914.96|11914.96|11914.96|0
1629465740000|2021-08-20 13:22:20|11914.48|11914.48|11914.48|11914.48|11914.48|11914.48|11914.48|11914.48|0
1629465780000|2021-08-20 13:23:00|11913.89|11913.89|11913.89|11913.89|11913.89|11913.89|11913.89|11913.89|0
1629465800000|2021-08-20 13:23:20|11915.47|11915.47|11915.47|11915.47|11917.06|11917.06|11915.47|11915.47|0
1629465870000|2021-08-20 13:24:30|11916.06|11916.06|11916.06|11916.06|11916.06|11916.06|11916.06|11916.06|0
1629465880000|2021-08-20 13:24:40|11917.49|11917.49|11917.49|11917.49|11917.49|11917.49|11917.49|11917.49|0
1629465950000|2021-08-20 13:25:50|11917.98|11917.98|11917.98|11917.98|11917.98|11917.98|11917.98|11917.98|0
1629465960000|2021-08-20 13:26:00|11919.87|11919.87|11921.77|11921.77|11921.77|11921.77|11919.87|11919.87|0
1629465970000|2021-08-20 13:26:10|11920.65|11920.65|11920.65|11920.65|11920.65|11920.65|11920.65|11920.65|0
1629466060000|2021-08-20 13:27:40|11921.77|11921.77|11920.65|11920.65|11921.77|11921.77|11920.65|11920.65|0
1629466090000|2021-08-20 13:28:10|11921.13|11921.13|11921.13|11921.13|11921.13|11921.13|11921.13|11921.13|0
1629466100000|2021-08-20 13:28:20|11920.65|11920.65|11920.65|11920.65|11920.65|11920.65|11920.65|11920.65|0
1629466130000|2021-08-20 13:28:50|11917.48|11917.48|11917.48|11917.48|11917.48|11917.48|11917.48|11917.48|0
1629466150000|2021-08-20 13:29:10|11919.06|11919.06|11918.58|11918.58|11919.06|11919.06|11918.58|11918.58|0
1629466190000|2021-08-20 13:29:50|11917.85|11917.85|11917.85|11917.85|11917.85|11917.85|11917.12|11917.12|0
1629466200000|2021-08-20 13:30:00|11917.37|11917.37|11918.96|11918.96|11918.96|11918.96|11917.37|11917.37|0
1629466210000|2021-08-20 13:30:10|11919.44|11919.44|11920.4|11920.4|11920.4|11920.4|11919.44|11919.44|0
1629466220000|2021-08-20 13:30:20|11919.92|11919.92|11919.33|11919.33|11919.92|11919.92|11919.33|11919.33|0
1629466240000|2021-08-20 13:30:40|11917.74|11917.74|11919.5|11919.5|11919.99|11919.99|11917.74|11917.74|0
1629466250000|2021-08-20 13:30:50|11920.62|11920.62|11920.62|11920.62|11920.62|11920.62|11920.62|11920.62|0
1629466260000|2021-08-20 13:31:00|11921.75|11921.75|11921.75|11921.75|11921.75|11921.75|11921.75|11921.75|0
1629466270000|2021-08-20 13:31:10|11922.48|11922.48|11922.48|11922.48|11922.48|11922.48|11922.48|11922.48|0
1629466300000|2021-08-20 13:31:40|11923.21|11923.21|11922.48|11922.48|11923.21|11923.21|11922.48|11922.48|0
1629466310000|2021-08-20 13:31:50|11920.89|11920.89|11920.89|11920.89|11920.89|11920.89|11920.89|11920.89|0
1629466370000|2021-08-20 13:32:50|11921.37|11921.37|11921.37|11921.37|11921.37|11921.37|11921.37|11921.37|0
1629466390000|2021-08-20 13:33:10|11922.96|11922.96|11925.2|11925.2|11925.2|11925.2|11922.96|11922.96|0
1629466400000|2021-08-20 13:33:20|11926.79|11926.79|11926.79|11926.79|11926.79|11926.79|11926.79|11926.79|0
1629466420000|2021-08-20 13:33:40|11927.27|11927.27|11927.27|11927.27|11927.27|11927.27|11927.27|11927.27|0
1629466470000|2021-08-20 13:34:30|11927.75|11927.75|11927.75|11927.75|11927.75|11927.75|11927.75|11927.75|0
1629466480000|2021-08-20 13:34:40|11928.23|11928.23|11928.23|11928.23|11928.23|11928.23|11928.23|11928.23|0
1629466500000|2021-08-20 13:35:00|11929.35|11929.35|11929.35|11929.35|11929.35|11929.35|11929.35|11929.35|0
1629466510000|2021-08-20 13:35:10|11929.95|11929.95|11931.4|11931.4|11931.4|11931.4|11929.95|11929.95|0
1629466520000|2021-08-20 13:35:20|11932.12|11932.12|11933.08|11933.08|11933.08|11933.08|11932.12|11932.12|0
1629466530000|2021-08-20 13:35:30|11934.21|11934.21|11934.21|11934.21|11934.21|11934.21|11934.21|11934.21|0
1629466540000|2021-08-20 13:35:40|11932.62|11932.62|11932.62|11932.62|11932.62|11932.62|11932.62|11932.62|0
1629466580000|2021-08-20 13:36:20|11933.1|11933.1|11932.62|11932.62|11933.1|11933.1|11932.62|11932.62|0
1629466600000|2021-08-20 13:36:40|11935.79|11935.79|11935.79|11935.79|11935.79|11935.79|11935.79|11935.79|0
1629466610000|2021-08-20 13:36:50|11935.31|11935.31|11933.24|11933.24|11935.31|11935.31|11933.24|11933.24|0
1629466620000|2021-08-20 13:37:00|11933.72|11933.72|11933.72|11933.72|11933.72|11933.72|11933.72|11933.72|0
1629466630000|2021-08-20 13:37:10|11935.31|11935.31|11935.31|11935.31|11935.31|11935.31|11935.31|11935.31|0
1629466650000|2021-08-20 13:37:30|11933.72|11933.72|11933.72|11933.72|11933.72|11933.72|11933.72|11933.72|0
1629466670000|2021-08-20 13:37:50|11935.31|11935.31|11935.31|11935.31|11935.31|11935.31|11935.31|11935.31|0
1629466680000|2021-08-20 13:38:00|11935.79|11935.79|11935.79|11935.79|11935.79|11935.79|11935.79|11935.79|0
1629466690000|2021-08-20 13:38:10|11937.38|11937.38|11937.38|11937.38|11937.38|11937.38|11937.38|11937.38|0
1629466710000|2021-08-20 13:38:30|11936.26|11936.26|11936.26|11936.26|11936.26|11936.26|11936.26|11936.26|0
1629466730000|2021-08-20 13:38:50|11936.74|11936.74|11936.74|11936.74|11936.74|11936.74|11936.74|11936.74|0
1629466740000|2021-08-20 13:39:00|11936.26|11936.26|11936.26|11936.26|11936.26|11936.26|11936.26|11936.26|0
1629466770000|2021-08-20 13:39:30|11936.74|11936.74|11936.74|11936.74|11936.74|11936.74|11936.74|11936.74|0
1629466790000|2021-08-20 13:39:50|11936.26|11936.26|11936.26|11936.26|11936.26|11936.26|11936.26|11936.26|0
1629466830000|2021-08-20 13:40:30|11934.67|11934.67|11934.67|11934.67|11934.67|11934.67|11934.67|11934.67|0
1629466840000|2021-08-20 13:40:40|11933.94|11933.94|11932.82|11932.82|11933.94|11933.94|11932.82|11932.82|0
1629466860000|2021-08-20 13:41:00|11934.41|11934.41|11934.41|11934.41|11934.41|11934.41|11934.41|11934.41|0
1629466880000|2021-08-20 13:41:20|11934.89|11934.89|11934.89|11934.89|11934.89|11934.89|11934.89|11934.89|0
1629466890000|2021-08-20 13:41:30|11935.62|11935.62|11941.09|11941.09|11941.09|11941.09|11935.62|11935.62|0
1629466920000|2021-08-20 13:42:00|11940.36|11940.36|11939.88|11939.88|11940.36|11940.36|11939.88|11939.88|0
1629466950000|2021-08-20 13:42:30|11939.15|11939.15|11939.15|11939.15|11939.15|11939.15|11939.15|11939.15|0
1629466970000|2021-08-20 13:42:50|11938.42|11938.42|11938.42|11938.42|11938.42|11938.42|11938.42|11938.42|0
1629466990000|2021-08-20 13:43:10|11939.38|11939.38|11939.38|11939.38|11939.38|11939.38|11939.38|11939.38|0
1629467010000|2021-08-20 13:43:30|11940.1|11940.1|11940.1|11940.1|11940.1|11940.1|11940.1|11940.1|0
1629467030000|2021-08-20 13:43:50|11941.06|11941.06|11939|11939|11941.06|11941.06|11939|11939|0
1629467040000|2021-08-20 13:44:00|11940.11|11940.11|11940.11|11940.11|11940.11|11940.11|11940.11|11940.11|0
1629467050000|2021-08-20 13:44:10|11939.63|11939.63|11942.8|11942.8|11942.8|11942.8|11939.63|11939.63|0
1629467060000|2021-08-20 13:44:20|11943.53|11943.53|11944.01|11944.01|11944.01|11944.01|11943.53|11943.53|0
1629467100000|2021-08-20 13:45:00|11944.49|11944.49|11946.67|11946.67|11946.67|11946.67|11944.49|11944.49|0
1629467110000|2021-08-20 13:45:10|11947.15|11947.15|11947.15|11947.15|11947.15|11947.15|11947.15|11947.15|0
1629467140000|2021-08-20 13:45:40|11948.26|11948.26|11948.26|11948.26|11948.26|11948.26|11948.26|11948.26|0
1629467160000|2021-08-20 13:46:00|11949.85|11949.85|11949.85|11949.85|11949.85|11949.85|11949.85|11949.85|0
1629467180000|2021-08-20 13:46:20|11950.81|11950.81|11950.81|11950.81|11950.81|11950.81|11950.81|11950.81|0
1629467190000|2021-08-20 13:46:30|11952.4|11952.4|11952.4|11952.4|11952.4|11952.4|11952.4|11952.4|0
1629467200000|2021-08-20 13:46:40|11953.52|11953.52|11953.52|11953.52|11953.52|11953.52|11953.52|11953.52|0
1629467240000|2021-08-20 13:47:20|11951.93|11951.93|11950.81|11950.81|11951.93|11951.93|11950.81|11950.81|0
1629467270000|2021-08-20 13:47:50|11952.4|11952.4|11952.4|11952.4|11952.4|11952.4|11952.4|11952.4|0
1629467320000|2021-08-20 13:48:40|11951.92|11951.92|11951.92|11951.92|11951.92|11951.92|11951.92|11951.92|0
1629467410000|2021-08-20 13:50:10|11952.4|11952.4|11952.4|11952.4|11952.4|11952.4|11952.4|11952.4|0
1629467420000|2021-08-20 13:50:20|11951.68|11951.68|11951.68|11951.68|11951.68|11951.68|11951.68|11951.68|0
1629467440000|2021-08-20 13:50:40|11950.95|11950.95|11950.95|11950.95|11950.95|11950.95|11950.95|11950.95|0
1629467450000|2021-08-20 13:50:50|11947.78|11947.78|11947.78|11947.78|11947.78|11947.78|11947.78|11947.78|0
1629467460000|2021-08-20 13:51:00|11949.37|11949.37|11949.37|11949.37|11949.37|11949.37|11949.37|11949.37|0
1629467490000|2021-08-20 13:51:30|11948.64|11948.64|11948.64|11948.64|11948.64|11948.64|11948.64|11948.64|0
1629467500000|2021-08-20 13:51:40|11951.81|11951.81|11952.92|11952.92|11952.92|11952.92|11951.81|11951.81|0
1629467510000|2021-08-20 13:51:50|11953.89|11953.89|11953.89|11953.89|11953.89|11953.89|11953.89|11953.89|0
1629467560000|2021-08-20 13:52:40|11954.85|11954.85|11954.85|11954.85|11954.85|11954.85|11954.85|11954.85|0
1629467590000|2021-08-20 13:53:10|11956.44|11956.44|11956.44|11956.44|11956.44|11956.44|11956.44|11956.44|0
1629467630000|2021-08-20 13:53:50|11956.92|11956.92|11956.92|11956.92|11956.92|11956.92|11956.92|11956.92|0
1629467640000|2021-08-20 13:54:00|11958.5|11958.5|11958.5|11958.5|11958.5|11958.5|11958.5|11958.5|0
1629467710000|2021-08-20 13:55:10|11958.02|11958.02|11956.44|11956.44|11958.02|11958.02|11956.44|11956.44|0
1629467730000|2021-08-20 13:55:30|11957.87|11957.87|11958.58|11958.58|11958.58|11958.58|11957.87|11957.87|0
1629467740000|2021-08-20 13:55:40|11957.87|11957.87|11957.87|11957.87|11957.87|11957.87|11957.87|11957.87|0
1629467790000|2021-08-20 13:56:30|11958.83|11958.83|11959.31|11959.31|11959.8|11959.8|11958.83|11958.83|0
1629467810000|2021-08-20 13:56:50|11958.2|11958.2|11958.2|11958.2|11958.2|11958.2|11958.2|11958.2|0
1629467820000|2021-08-20 13:57:00|11957.49|11957.49|11957.49|11957.49|11957.49|11957.49|11957.49|11957.49|0
1629467830000|2021-08-20 13:57:10|11957.97|11957.97|11955.9|11955.9|11957.97|11957.97|11955.9|11955.9|0
1629467860000|2021-08-20 13:57:40|11954.78|11954.78|11954.78|11954.78|11954.78|11954.78|11954.78|11954.78|0
1629467880000|2021-08-20 13:58:00|11954.3|11954.3|11951.26|11951.26|11954.3|11954.3|11951.26|11951.26|0
1629467890000|2021-08-20 13:58:10|11949.68|11949.68|11952.85|11952.85|11952.85|11952.85|11949.68|11949.68|0
1629467950000|2021-08-20 13:59:10|11954.44|11954.44|11954.44|11954.44|11954.44|11954.44|11954.44|11954.44|0
1629467960000|2021-08-20 13:59:20|11954.92|11954.92|11954.92|11954.92|11954.92|11954.92|11954.92|11954.92|0
1629467980000|2021-08-20 13:59:40|11955.4|11955.4|11955.4|11955.4|11955.4|11955.4|11955.4|11955.4|0
1629467990000|2021-08-20 13:59:50|11955.88|11955.88|11955.88|11955.88|11955.88|11955.88|11955.88|11955.88|0
1629468020000|2021-08-20 14:00:20|11957.47|11957.47|11959.79|11959.79|11959.79|11959.79|11957.47|11957.47|0
1629468050000|2021-08-20 14:00:50|11960.75|11960.75|11961.46|11961.46|11961.46|11961.46|11960.75|11960.75|0
1629468060000|2021-08-20 14:01:00|11963.05|11963.05|11963.05|11963.05|11963.78|11963.78|11963.05|11963.05|0
1629468070000|2021-08-20 14:01:10|11964.64|11964.64|11965.76|11965.76|11965.76|11965.76|11964.64|11964.64|0
1629468080000|2021-08-20 14:01:20|11966.49|11966.49|11968.07|11968.07|11968.07|11968.07|11966.49|11966.49|0
1629468090000|2021-08-20 14:01:30|11969.2|11969.2|11969.2|11969.2|11969.2|11969.2|11969.2|11969.2|0
1629468100000|2021-08-20 14:01:40|11968.07|11968.07|11968.07|11968.07|11968.07|11968.07|11968.07|11968.07|0
1629468110000|2021-08-20 14:01:50|11968.56|11968.56|11969.04|11969.04|11969.04|11969.04|11968.56|11968.56|0
1629468120000|2021-08-20 14:02:00|11966.97|11966.97|11966.97|11966.97|11966.97|11966.97|11966.97|11966.97|0
1629468150000|2021-08-20 14:02:30|11965.85|11965.85|11965.85|11965.85|11965.85|11965.85|11965.85|11965.85|0
1629468170000|2021-08-20 14:02:50|11965.12|11965.12|11965.12|11965.12|11965.12|11965.12|11965.12|11965.12|0
1629468210000|2021-08-20 14:03:30|11965.6|11965.6|11965.6|11965.6|11965.6|11965.6|11965.6|11965.6|0
1629468260000|2021-08-20 14:04:20|11967.19|11967.19|11967.67|11967.67|11967.67|11967.67|11967.19|11967.19|0
1629468270000|2021-08-20 14:04:30|11970.84|11970.84|11972.93|11972.93|11972.93|11972.93|11970.84|11970.84|0
1629468290000|2021-08-20 14:04:50|11974.04|11974.04|11974.04|11974.04|11974.04|11974.04|11974.04|11974.04|0
1629468310000|2021-08-20 14:05:10|11973.45|11973.45|11973.45|11973.45|11974.18|11974.18|11972.72|11972.72|0
1629468330000|2021-08-20 14:05:30|11973.93|11973.93|11973.45|11973.45|11973.93|11973.93|11973.45|11973.45|0
1629468340000|2021-08-20 14:05:40|11972.48|11972.48|11972.72|11972.72|11972.72|11972.72|11972|11972|0
1629468360000|2021-08-20 14:06:00|11974.3|11974.3|11974.44|11974.44|11974.44|11974.44|11973.71|11973.71|0
1629468370000|2021-08-20 14:06:10|11976.03|11976.03|11976.03|11976.03|11976.03|11976.03|11976.03|11976.03|0
1629468380000|2021-08-20 14:06:20|11976.51|11976.51|11976.51|11976.51|11976.51|11976.51|11976.51|11976.51|0
1629468390000|2021-08-20 14:06:30|11978.09|11978.09|11978.09|11978.09|11978.09|11978.09|11978.09|11978.09|0
1629468410000|2021-08-20 14:06:50|11977.61|11977.61|11977.61|11977.61|11977.61|11977.61|11977.61|11977.61|0
1629468420000|2021-08-20 14:07:00|11976.03|11976.03|11973.96|11973.96|11976.03|11976.03|11973.48|11973.48|0
1629468450000|2021-08-20 14:07:30|11972.37|11972.37|11972.37|11972.37|11972.37|11972.37|11972.37|11972.37|0
1629468470000|2021-08-20 14:07:50|11971.89|11971.89|11971.89|11971.89|11971.89|11971.89|11971.89|11971.89|0
1629468480000|2021-08-20 14:08:00|11970.3|11970.3|11970.3|11970.3|11970.3|11970.3|11970.3|11970.3|0
1629468550000|2021-08-20 14:09:10|11971.57|11971.57|11974.27|11974.27|11974.27|11974.27|11971.57|11971.57|0
1629468570000|2021-08-20 14:09:30|11974.9|11974.9|11974.9|11974.9|11974.9|11974.9|11974.9|11974.9|0
1629468620000|2021-08-20 14:10:20|11975.38|11975.38|11975.38|11975.38|11975.38|11975.38|11975.38|11975.38|0
1629468660000|2021-08-20 14:11:00|11976.97|11976.97|11977.45|11977.45|11977.45|11977.45|11976.97|11976.97|0
1629468700000|2021-08-20 14:11:40|11976.72|11976.72|11978.31|11978.31|11978.31|11978.31|11976.72|11976.72|0
1629468710000|2021-08-20 14:11:50|11979.89|11979.89|11980.37|11980.37|11980.37|11980.37|11979.89|11979.89|0
1629468720000|2021-08-20 14:12:00|11978.79|11978.79|11977.93|11977.93|11979.52|11979.52|11977.45|11977.45|0
1629468740000|2021-08-20 14:12:20|11977.2|11977.2|11977.93|11977.93|11977.93|11977.93|11977.2|11977.2|0
1629468770000|2021-08-20 14:12:50|11976.35|11976.35|11974.28|11974.28|11976.35|11976.35|11973.55|11973.55|0
1629468840000|2021-08-20 14:14:00|11972.69|11972.69|11971.98|11971.98|11972.69|11972.69|11971.98|11971.98|0
1629468920000|2021-08-20 14:15:20|11973.56|11973.56|11973.56|11973.56|11973.56|11973.56|11973.56|11973.56|0
1629468930000|2021-08-20 14:15:30|11974.04|11974.04|11980.12|11980.12|11980.12|11980.12|11974.04|11974.04|0
1629468940000|2021-08-20 14:15:40|11981.08|11981.08|11979.49|11979.49|11981.08|11981.08|11979.49|11979.49|0
1629468950000|2021-08-20 14:15:50|11979.01|11979.01|11979.01|11979.01|11979.01|11979.01|11979.01|11979.01|0
1629468960000|2021-08-20 14:16:00|11980.6|11980.6|11983.15|11983.15|11983.15|11983.15|11980.6|11980.6|0
1629468970000|2021-08-20 14:16:10|11981.69|11981.69|11982.17|11982.17|11982.17|11982.17|11981.69|11981.69|0
1629468990000|2021-08-20 14:16:30|11981.69|11981.69|11981.69|11981.69|11981.69|11981.69|11981.69|11981.69|0
1629469000000|2021-08-20 14:16:40|11978.77|11978.77|11980.71|11980.71|11980.71|11980.71|11978.77|11978.77|0
1629469010000|2021-08-20 14:16:50|11981.19|11981.19|11981.19|11981.19|11981.19|11981.19|11981.19|11981.19|0
1629469020000|2021-08-20 14:17:00|11980.07|11980.07|11981.19|11981.19|11981.19|11981.19|11980.07|11980.07|0
1629469030000|2021-08-20 14:17:10|11982.78|11982.78|11983.9|11983.9|11983.9|11983.9|11982.78|11982.78|0
1629469040000|2021-08-20 14:17:20|11984.62|11984.62|11983.51|11983.51|11984.62|11984.62|11983.03|11983.03|0
1629469050000|2021-08-20 14:17:30|11984.23|11984.23|11984.23|11984.23|11984.23|11984.23|11984.23|11984.23|0
1629469060000|2021-08-20 14:17:40|11985.81|11985.81|11985.81|11985.81|11985.81|11985.81|11985.81|11985.81|0
1629469070000|2021-08-20 14:17:50|11987.4|11987.4|11987.4|11987.4|11987.4|11987.4|11987.4|11987.4|0
1629469080000|2021-08-20 14:18:00|11987.88|11987.88|11988.61|11988.61|11988.61|11988.61|11987.88|11987.88|0
1629469090000|2021-08-20 14:18:10|11987.03|11987.03|11987.03|11987.03|11987.03|11987.03|11987.03|11987.03|0
1629469110000|2021-08-20 14:18:30|11986.06|11986.06|11986.06|11986.06|11986.06|11986.06|11986.06|11986.06|0
1629469130000|2021-08-20 14:18:50|11984.48|11984.48|11984.48|11984.48|11984.48|11984.48|11984.48|11984.48|0
1629469140000|2021-08-20 14:19:00|11983.99|11983.99|11983.99|11983.99|11983.99|11983.99|11983.99|11983.99|0
1629469160000|2021-08-20 14:19:20|11983.51|11983.51|11982.55|11982.55|11983.51|11983.51|11982.55|11982.55|0
1629469180000|2021-08-20 14:19:40|11980.96|11980.96|11978.18|11978.18|11980.96|11980.96|11978.18|11978.18|0
1629469200000|2021-08-20 14:20:00|11976.72|11976.72|11977.68|11977.68|11977.68|11977.68|11976.72|11976.72|0
1629469210000|2021-08-20 14:20:10|11976.56|11976.56|11976.56|11976.56|11976.56|11976.56|11976.56|11976.56|0
1629469220000|2021-08-20 14:20:20|11975.83|11975.83|11975.1|11975.1|11975.83|11975.83|11975.1|11975.1|0
1629469240000|2021-08-20 14:20:40|11975.83|11975.83|11975.83|11975.83|11975.83|11975.83|11975.83|11975.83|0
1629469260000|2021-08-20 14:21:00|11975.35|11975.35|11975.35|11975.35|11975.35|11975.35|11975.35|11975.35|0
1629469320000|2021-08-20 14:22:00|11973.76|11973.76|11973.76|11973.76|11973.76|11973.76|11973.76|11973.76|0
1629469340000|2021-08-20 14:22:20|11970.59|11970.59|11970.11|11970.11|11970.59|11970.59|11970.11|11970.11|0
1629469360000|2021-08-20 14:22:40|11968.52|11968.52|11966.94|11966.94|11968.52|11968.52|11966.94|11966.94|0
1629469380000|2021-08-20 14:23:00|11966.46|11966.46|11966.46|11966.46|11966.46|11966.46|11966.46|11966.46|0
1629469390000|2021-08-20 14:23:10|11964.21|11964.21|11964.21|11964.21|11964.21|11964.21|11964.21|11964.21|0
1629469410000|2021-08-20 14:23:30|11963.25|11963.25|11961.66|11961.66|11963.25|11963.25|11961.66|11961.66|0
1629469460000|2021-08-20 14:24:20|11960.93|11960.93|11962.52|11962.52|11962.52|11962.52|11960.93|11960.93|0
1629469470000|2021-08-20 14:24:30|11961.8|11961.8|11961.8|11961.8|11961.8|11961.8|11961.8|11961.8|0
1629469490000|2021-08-20 14:24:50|11963.39|11963.39|11960.7|11960.7|11963.39|11963.39|11960.22|11960.22|0
1629469570000|2021-08-20 14:26:10|11959.98|11959.98|11958.4|11958.4|11959.98|11959.98|11958.4|11958.4|0
1629469580000|2021-08-20 14:26:20|11956.95|11956.95|11956.95|11956.95|11956.95|11956.95|11956.95|11956.95|0
1629469590000|2021-08-20 14:26:30|11955.37|11955.37|11955.37|11955.37|11955.37|11955.37|11955.37|11955.37|0
1629469610000|2021-08-20 14:26:50|11953.78|11953.78|11953.78|11953.78|11953.78|11953.78|11953.78|11953.78|0
1629469630000|2021-08-20 14:27:10|11953.3|11953.3|11952.18|11952.18|11953.3|11953.3|11952.18|11952.18|0
1629469640000|2021-08-20 14:27:20|11952.66|11952.66|11952.66|11952.66|11952.66|11952.66|11952.66|11952.66|0
1629469660000|2021-08-20 14:27:40|11951.93|11951.93|11950.47|11950.47|11951.93|11951.93|11950.47|11950.47|0
1629469680000|2021-08-20 14:28:00|11951.9|11951.9|11951.9|11951.9|11951.9|11951.9|11951.9|11951.9|0
1629469700000|2021-08-20 14:28:20|11953.49|11953.49|11953.49|11953.49|11953.49|11953.49|11953.49|11953.49|0
1629469740000|2021-08-20 14:29:00|11952.76|11952.76|11952.76|11952.76|11952.76|11952.76|11952.76|11952.76|0
1629469760000|2021-08-20 14:29:20|11954.34|11954.34|11954.34|11954.34|11954.34|11954.34|11954.34|11954.34|0
1629469800000|2021-08-20 14:30:00|11954.83|11954.83|11955.55|11955.55|11955.55|11955.55|11954.83|11954.83|0
1629469820000|2021-08-20 14:30:20|11956.04|11956.04|11956.52|11956.52|11956.52|11956.52|11956.04|11956.04|0
1629469830000|2021-08-20 14:30:30|11957.25|11957.25|11957.25|11957.25|11957.25|11957.25|11957.25|11957.25|0
1629469860000|2021-08-20 14:31:00|11957.73|11957.73|11957.73|11957.73|11957.73|11957.73|11957.73|11957.73|0
1629469900000|2021-08-20 14:31:40|11959.32|11959.32|11959.32|11959.32|11959.32|11959.32|11959.32|11959.32|0
1629469950000|2021-08-20 14:32:30|11960.5|11960.5|11960.5|11960.5|11960.5|11960.5|11960.5|11960.5|0
1629469960000|2021-08-20 14:32:40|11960.98|11960.98|11960.98|11960.98|11960.98|11960.98|11960.98|11960.98|0
1629469970000|2021-08-20 14:32:50|11962.1|11962.1|11962.1|11962.1|11962.1|11962.1|11962.1|11962.1|0
1629469980000|2021-08-20 14:33:00|11962.83|11962.83|11963.56|11963.56|11963.56|11963.56|11962.83|11962.83|0
1629470000000|2021-08-20 14:33:20|11965.15|11965.15|11965.15|11965.15|11965.15|11965.15|11965.15|11965.15|0
1629470010000|2021-08-20 14:33:30|11966.73|11966.73|11966.73|11966.73|11966.73|11966.73|11966.73|11966.73|0
1629470020000|2021-08-20 14:33:40|11965.15|11965.15|11965.15|11965.15|11965.15|11965.15|11965.15|11965.15|0
1629470040000|2021-08-20 14:34:00|11965.63|11965.63|11965.15|11965.15|11965.63|11965.63|11965.15|11965.15|0
1629470080000|2021-08-20 14:34:40|11964.03|11964.03|11964.03|11964.03|11964.03|11964.03|11964.03|11964.03|0
1629470090000|2021-08-20 14:34:50|11965.61|11965.61|11966.1|11966.1|11966.1|11966.1|11965.61|11965.61|0
1629470100000|2021-08-20 14:35:00|11965.61|11965.61|11965.61|11965.61|11965.61|11965.61|11965.61|11965.61|0
1629470120000|2021-08-20 14:35:20|11967.2|11967.2|11967.2|11967.2|11967.2|11967.2|11967.2|11967.2|0
1629470130000|2021-08-20 14:35:30|11968.79|11968.79|11968.79|11968.79|11968.79|11968.79|11968.79|11968.79|0
1629470150000|2021-08-20 14:35:50|11968.3|11968.3|11968.3|11968.3|11968.3|11968.3|11968.3|11968.3|0
1629470160000|2021-08-20 14:36:00|11967.57|11967.57|11967.57|11967.57|11967.57|11967.57|11967.57|11967.57|0
1629470170000|2021-08-20 14:36:10|11966.84|11966.84|11966.84|11966.84|11966.84|11966.84|11966.84|11966.84|0
1629470190000|2021-08-20 14:36:30|11968.43|11968.43|11968.43|11968.43|11968.43|11968.43|11968.43|11968.43|0
1629470200000|2021-08-20 14:36:40|11966.84|11966.84|11966.84|11966.84|11966.84|11966.84|11966.84|11966.84|0
1629470210000|2021-08-20 14:36:50|11966.25|11966.25|11966.25|11966.25|11966.25|11966.25|11966.25|11966.25|0
1629470220000|2021-08-20 14:37:00|11965.77|11965.77|11963.59|11963.59|11965.77|11965.77|11963.59|11963.59|0
1629470230000|2021-08-20 14:37:10|11962.01|11962.01|11961.53|11961.53|11962.01|11962.01|11961.53|11961.53|0
1629470270000|2021-08-20 14:37:50|11959.94|11959.94|11959.94|11959.94|11959.94|11959.94|11959.94|11959.94|0
1629470290000|2021-08-20 14:38:10|11960.42|11960.42|11960.42|11960.42|11960.42|11960.42|11960.42|11960.42|0
1629470300000|2021-08-20 14:38:20|11960.9|11960.9|11959.46|11959.46|11960.9|11960.9|11959.46|11959.46|0
1629470340000|2021-08-20 14:39:00|11957.87|11957.87|11957.87|11957.87|11957.87|11957.87|11957.87|11957.87|0
1629470360000|2021-08-20 14:39:20|11958.6|11958.6|11958.6|11958.6|11958.6|11958.6|11958.6|11958.6|0
1629470370000|2021-08-20 14:39:30|11957.64|11957.64|11955.09|11955.09|11957.64|11957.64|11955.09|11955.09|0
1629470400000|2021-08-20 14:40:00|11954.6|11954.6|11954.6|11954.6|11954.6|11954.6|11953.89|11953.89|0
1629470450000|2021-08-20 14:40:50|11956.19|11956.19|11951.88|11951.88|11956.19|11956.19|11951.88|11951.88|0
1629470460000|2021-08-20 14:41:00|11950.29|11950.29|11950.29|11950.29|11950.29|11950.29|11950.29|11950.29|0
1629470480000|2021-08-20 14:41:20|11949.33|11949.33|11949.33|11949.33|11949.33|11949.33|11949.33|11949.33|0
1629470520000|2021-08-20 14:42:00|11950.44|11950.44|11950.44|11950.44|11950.44|11950.44|11950.44|11950.44|0
1629470530000|2021-08-20 14:42:10|11952.03|11952.03|11952.03|11952.03|11952.03|11952.03|11952.03|11952.03|0
1629470540000|2021-08-20 14:42:20|11951.54|11951.54|11951.54|11951.54|11951.54|11951.54|11951.54|11951.54|0
1629470550000|2021-08-20 14:42:30|11954.72|11954.72|11953.13|11953.13|11954.72|11954.72|11953.13|11953.13|0
1629470570000|2021-08-20 14:42:50|11953.61|11953.61|11954.09|11954.09|11954.09|11954.09|11953.61|11953.61|0
1629470600000|2021-08-20 14:43:20|11954.58|11954.58|11954.58|11954.58|11954.58|11954.58|11954.58|11954.58|0
1629470680000|2021-08-20 14:44:40|11956.16|11956.16|11956.16|11956.16|11956.16|11956.16|11956.16|11956.16|0
1629470690000|2021-08-20 14:44:50|11955.68|11955.68|11955.68|11955.68|11955.68|11955.68|11955.68|11955.68|0
1629470700000|2021-08-20 14:45:00|11956.8|11956.8|11957.91|11957.91|11957.91|11957.91|11956.8|11956.8|0
1629470710000|2021-08-20 14:45:10|11958.5|11958.5|11961.42|11961.42|11961.42|11961.42|11957.91|11957.91|0
1629470720000|2021-08-20 14:45:20|11962.14|11962.14|11962.14|11962.14|11962.14|11962.14|11962.14|11962.14|0
1629470830000|2021-08-20 14:47:10|11962.62|11962.62|11962.62|11962.62|11962.62|11962.62|11962.62|11962.62|0
1629470860000|2021-08-20 14:47:40|11961.5|11961.5|11961.5|11961.5|11961.5|11961.5|11961.5|11961.5|0
1629470910000|2021-08-20 14:48:30|11961.01|11961.01|11961.01|11961.01|11961.01|11961.01|11961.01|11961.01|0
1629470920000|2021-08-20 14:48:40|11960.28|11960.28|11960.28|11960.28|11960.28|11960.28|11960.28|11960.28|0
1629470960000|2021-08-20 14:49:20|11961.72|11961.72|11962.68|11962.68|11962.68|11962.68|11961.72|11961.72|0
1629471060000|2021-08-20 14:51:00|11961.96|11961.96|11961.25|11961.25|11961.96|11961.96|11961.25|11961.25|0
1629471070000|2021-08-20 14:51:10|11962.71|11962.71|11962.71|11962.71|11962.71|11962.71|11962.71|11962.71|0
1629471110000|2021-08-20 14:51:50|11964.29|11964.29|11964.29|11964.29|11964.29|11964.29|11964.29|11964.29|0
1629471120000|2021-08-20 14:52:00|11965.88|11965.88|11965.88|11965.88|11965.88|11965.88|11965.88|11965.88|0
1629471140000|2021-08-20 14:52:20|11967.06|11967.06|11967.06|11967.06|11967.06|11967.06|11967.06|11967.06|0
1629471150000|2021-08-20 14:52:30|11967.65|11967.65|11966.94|11966.94|11967.65|11967.65|11966.94|11966.94|0
1629471190000|2021-08-20 14:53:10|11966.46|11966.46|11966.46|11966.46|11966.46|11966.46|11966.46|11966.46|0
1629471200000|2021-08-20 14:53:20|11965.97|11965.97|11965.97|11965.97|11965.97|11965.97|11965.97|11965.97|0
1629471210000|2021-08-20 14:53:30|11965.25|11965.25|11965.25|11965.25|11965.25|11965.25|11965.25|11965.25|0
1629471220000|2021-08-20 14:53:40|11966.83|11966.83|11966.83|11966.83|11966.83|11966.83|11966.83|11966.83|0
1629471250000|2021-08-20 14:54:10|11965.87|11965.87|11965.87|11965.87|11965.87|11965.87|11965.87|11965.87|0
1629471260000|2021-08-20 14:54:20|11967.45|11967.45|11967.45|11967.45|11967.45|11967.45|11967.45|11967.45|0
1629471310000|2021-08-20 14:55:10|11968.17|11968.17|11968.17|11968.17|11968.17|11968.17|11968.17|11968.17|0
1629471330000|2021-08-20 14:55:30|11967.69|11967.69|11967.69|11967.69|11967.69|11967.69|11967.69|11967.69|0
1629471360000|2021-08-20 14:56:00|11968.17|11968.17|11966.58|11966.58|11968.17|11968.17|11966.58|11966.58|0
1629471410000|2021-08-20 14:56:50|11965.46|11965.46|11964.73|11964.73|11965.46|11965.46|11964.73|11964.73|0
1629471470000|2021-08-20 14:57:50|11962.51|11962.51|11962.51|11962.51|11962.51|11962.51|11962.51|11962.51|0
1629471540000|2021-08-20 14:59:00|11959.34|11959.34|11959.34|11959.34|11959.34|11959.34|11957.75|11957.75|0
1629471600000|2021-08-20 15:00:00|11957.75|11957.75|11957.75|11957.75|11957.75|11957.75|11957.75|11957.75|0
1629471620000|2021-08-20 15:00:20|11959.34|11959.34|11959.82|11959.82|11959.82|11959.82|11959.34|11959.34|0
1629471630000|2021-08-20 15:00:30|11959.34|11959.34|11959.34|11959.34|11959.34|11959.34|11959.34|11959.34|0
1629471660000|2021-08-20 15:01:00|11960.07|11960.07|11960.07|11960.07|11960.07|11960.07|11960.07|11960.07|0
1629471670000|2021-08-20 15:01:10|11959.34|11959.34|11958.75|11958.75|11959.34|11959.34|11958.75|11958.75|0
1629471760000|2021-08-20 15:02:40|11958.15|11958.15|11958.15|11958.15|11958.15|11958.15|11958.15|11958.15|0
1629471800000|2021-08-20 15:03:20|11956.57|11956.57|11955.6|11955.6|11956.57|11956.57|11955.6|11955.6|0
1629471810000|2021-08-20 15:03:30|11954.89|11954.89|11956.96|11956.96|11956.96|11956.96|11954.89|11954.89|0
1629471830000|2021-08-20 15:03:50|11957.69|11957.69|11954.89|11954.89|11957.69|11957.69|11954.89|11954.89|0
1629471840000|2021-08-20 15:04:00|11955.48|11955.48|11955.48|11955.48|11955.48|11955.48|11955.48|11955.48|0
1629471850000|2021-08-20 15:04:10|11954.89|11954.89|11954.3|11954.3|11954.89|11954.89|11954.3|11954.3|0
1629471880000|2021-08-20 15:04:40|11953.81|11953.81|11949.2|11949.2|11953.81|11953.81|11949.2|11949.2|0
1629471890000|2021-08-20 15:04:50|11948.07|11948.07|11948.07|11948.07|11948.07|11948.07|11948.07|11948.07|0
1629471910000|2021-08-20 15:05:10|11947.36|11947.36|11947.36|11947.36|11947.36|11947.36|11947.36|11947.36|0
1629471930000|2021-08-20 15:05:30|11947.84|11947.84|11948.96|11948.96|11948.96|11948.96|11947.84|11947.84|0
1629471980000|2021-08-20 15:06:20|11947.38|11947.38|11947.38|11947.38|11947.38|11947.38|11947.38|11947.38|0
1629472020000|2021-08-20 15:07:00|11946.89|11946.89|11946.89|11946.89|11946.89|11946.89|11946.89|11946.89|0
1629472050000|2021-08-20 15:07:30|11947.61|11947.61|11944.9|11944.9|11947.61|11947.61|11944.9|11944.9|0
1629472060000|2021-08-20 15:07:40|11944.42|11944.42|11944.42|11944.42|11944.42|11944.42|11944.42|11944.42|0
1629472070000|2021-08-20 15:07:50|11944.9|11944.9|11944.9|11944.9|11944.9|11944.9|11944.9|11944.9|0
1629472110000|2021-08-20 15:08:30|11946.02|11946.02|11946.02|11946.02|11946.02|11946.02|11946.02|11946.02|0
1629472140000|2021-08-20 15:09:00|11945.54|11945.54|11945.54|11945.54|11945.54|11945.54|11945.54|11945.54|0
1629472150000|2021-08-20 15:09:10|11944.43|11944.43|11944.43|11944.43|11944.43|11944.43|11944.43|11944.43|0
1629472220000|2021-08-20 15:10:20|11944.91|11944.91|11944.91|11944.91|11944.91|11944.91|11944.91|11944.91|0
1629472230000|2021-08-20 15:10:30|11943.33|11943.33|11943.33|11943.33|11943.33|11943.33|11943.33|11943.33|0
1629472260000|2021-08-20 15:11:00|11944.91|11944.91|11945.39|11945.39|11945.39|11945.39|11944.91|11944.91|0
1629472290000|2021-08-20 15:11:30|11945.88|11945.88|11945.88|11945.88|11945.88|11945.88|11945.88|11945.88|0
1629472350000|2021-08-20 15:12:30|11944.29|11944.29|11944.29|11944.29|11944.29|11944.29|11944.29|11944.29|0
1629472360000|2021-08-20 15:12:40|11942.71|11942.71|11941.12|11941.12|11942.71|11942.71|11941.12|11941.12|0
1629472370000|2021-08-20 15:12:50|11940.4|11940.4|11940.4|11940.4|11940.4|11940.4|11940.4|11940.4|0
1629472390000|2021-08-20 15:13:10|11940.89|11940.89|11940.89|11940.89|11940.89|11940.89|11940.89|11940.89|0
1629472410000|2021-08-20 15:13:30|11942.47|11942.47|11942.47|11942.47|11942.47|11942.47|11942.47|11942.47|0
1629472420000|2021-08-20 15:13:40|11944.06|11944.06|11944.06|11944.06|11944.06|11944.06|11944.06|11944.06|0
1629472490000|2021-08-20 15:14:50|11943.43|11943.43|11944.06|11944.06|11944.06|11944.06|11943.43|11943.43|0
1629472500000|2021-08-20 15:15:00|11944.54|11944.54|11945.13|11945.13|11945.13|11945.13|11944.54|11944.54|0
1629472510000|2021-08-20 15:15:10|11945.61|11945.61|11945.61|11945.61|11945.61|11945.61|11945.61|11945.61|0
1629472520000|2021-08-20 15:15:20|11945.02|11945.02|11945.02|11945.02|11945.02|11945.02|11945.02|11945.02|0
1629472530000|2021-08-20 15:15:30|11946.14|11946.14|11946.14|11946.14|11946.14|11946.14|11946.14|11946.14|0
1629472570000|2021-08-20 15:16:10|11947.26|11947.26|11947.26|11947.26|11947.26|11947.26|11947.26|11947.26|0
1629472580000|2021-08-20 15:16:20|11945.68|11945.68|11945.68|11945.68|11945.68|11945.68|11945.68|11945.68|0
1629472610000|2021-08-20 15:16:50|11946.64|11946.64|11946.64|11946.64|11946.64|11946.64|11946.64|11946.64|0
1629472640000|2021-08-20 15:17:20|11946.16|11946.16|11946.16|11946.16|11946.16|11946.16|11946.16|11946.16|0
1629472650000|2021-08-20 15:17:30|11944.57|11944.57|11944.57|11944.57|11944.57|11944.57|11944.57|11944.57|0
1629472660000|2021-08-20 15:17:40|11945.7|11945.7|11945.7|11945.7|11945.7|11945.7|11945.7|11945.7|0
1629472670000|2021-08-20 15:17:50|11945.21|11945.21|11944.73|11944.73|11945.21|11945.21|11944.73|11944.73|0
1629472720000|2021-08-20 15:18:40|11946.32|11946.32|11946.32|11946.32|11946.32|11946.32|11946.32|11946.32|0
1629472730000|2021-08-20 15:18:50|11946.8|11946.8|11947.52|11947.52|11947.52|11947.52|11946.8|11946.8|0
1629472780000|2021-08-20 15:19:40|11947.03|11947.03|11946.55|11946.55|11947.03|11947.03|11946.55|11946.55|0
1629472810000|2021-08-20 15:20:10|11945.43|11945.43|11944.71|11944.71|11945.43|11945.43|11944.71|11944.71|0
1629472820000|2021-08-20 15:20:20|11943.13|11943.13|11943.13|11943.13|11943.13|11943.13|11943.13|11943.13|0
1629472830000|2021-08-20 15:20:30|11943.86|11943.86|11943.86|11943.86|11943.86|11943.86|11943.86|11943.86|0
1629472860000|2021-08-20 15:21:00|11943.38|11943.38|11942.89|11942.89|11943.38|11943.38|11942.89|11942.89|0
1629472870000|2021-08-20 15:21:10|11944.01|11944.01|11944.01|11944.01|11944.01|11944.01|11944.01|11944.01|0
1629472890000|2021-08-20 15:21:30|11943.38|11943.38|11943.38|11943.38|11943.38|11943.38|11943.38|11943.38|0
1629472940000|2021-08-20 15:22:20|11941.8|11941.8|11941.8|11941.8|11941.8|11941.8|11941.8|11941.8|0
1629472950000|2021-08-20 15:22:30|11942.28|11942.28|11942.76|11942.76|11942.76|11942.76|11942.28|11942.28|0
1629473000000|2021-08-20 15:23:20|11941.8|11941.8|11941.8|11941.8|11941.8|11941.8|11941.8|11941.8|0
1629473010000|2021-08-20 15:23:30|11941.31|11941.31|11941.31|11941.31|11941.31|11941.31|11941.31|11941.31|0
1629473020000|2021-08-20 15:23:40|11940.19|11940.19|11940.19|11940.19|11940.19|11940.19|11940.19|11940.19|0
1629473060000|2021-08-20 15:24:20|11941.78|11941.78|11941.78|11941.78|11941.78|11941.78|11941.78|11941.78|0
1629473090000|2021-08-20 15:24:50|11940.67|11940.67|11940.67|11940.67|11940.67|11940.67|11940.67|11940.67|0
1629473100000|2021-08-20 15:25:00|11941.15|11941.15|11941.15|11941.15|11941.15|11941.15|11941.15|11941.15|0
1629473110000|2021-08-20 15:25:10|11941.88|11941.88|11939.56|11939.56|11941.88|11941.88|11939.56|11939.56|0
1629473120000|2021-08-20 15:25:20|11940.29|11940.29|11941.88|11941.88|11941.88|11941.88|11940.29|11940.29|0
1629473160000|2021-08-20 15:26:00|11942.36|11942.36|11943.95|11943.95|11943.95|11943.95|11942.36|11942.36|0
1629473190000|2021-08-20 15:26:30|11944.66|11944.66|11944.66|11944.66|11944.66|11944.66|11944.66|11944.66|0
1629473220000|2021-08-20 15:27:00|11944.07|11944.07|11944.07|11944.07|11944.07|11944.07|11944.07|11944.07|0
1629473240000|2021-08-20 15:27:20|11943.34|11943.34|11943.34|11943.34|11943.34|11943.34|11943.34|11943.34|0
1629473250000|2021-08-20 15:27:30|11943.82|11943.82|11943.82|11943.82|11943.82|11943.82|11943.82|11943.82|0
1629473260000|2021-08-20 15:27:40|11944.46|11944.46|11942.87|11942.87|11944.46|11944.46|11942.87|11942.87|0
1629473290000|2021-08-20 15:28:10|11942.24|11942.24|11942.24|11942.24|11942.24|11942.24|11942.24|11942.24|0
1629473300000|2021-08-20 15:28:20|11942.72|11942.72|11942.72|11942.72|11942.72|11942.72|11942.72|11942.72|0
1629473320000|2021-08-20 15:28:40|11942|11942|11940.56|11940.56|11942|11942|11940.56|11940.56|0
1629473330000|2021-08-20 15:28:50|11940.08|11940.08|11940.08|11940.08|11940.08|11940.08|11940.08|11940.08|0
1629473340000|2021-08-20 15:29:00|11940.67|11940.67|11940.67|11940.67|11940.67|11940.67|11940.67|11940.67|0
1629473360000|2021-08-20 15:29:20|11939.08|11939.08|11939.08|11939.08|11939.08|11939.08|11939.08|11939.08|0
1629473370000|2021-08-20 15:29:30|11937.5|11937.5|11936.53|11936.53|11938.35|11938.35|11936.53|11936.53|0
1629473380000|2021-08-20 15:29:40|11933.35|11933.35|11933.35|11933.35|11933.35|11933.35|11933.35|11933.35|0
1629473390000|2021-08-20 15:29:50|11934.94|11934.94|11929.94|11929.94|11935.01|11935.01|11929.94|11929.94|0
1629702900000|2021-08-23 07:15:00|11982.59|11982.59|11983.07|11983.07|11983.07|11983.07|11982.59|11982.59|0
1629702910000|2021-08-23 07:15:10|11984.04|11984.04|11984.63|11984.63|11984.63|11984.63|11984.04|11984.04|0
1629702920000|2021-08-23 07:15:20|11979.87|11979.87|11980.95|11980.95|11982.4|11982.4|11979.87|11979.87|0
1629702930000|2021-08-23 07:15:30|11981.68|11981.68|11981.2|11981.2|11981.68|11981.68|11981.2|11981.2|0
1629702940000|2021-08-23 07:15:40|11980.47|11980.47|11980.47|11980.47|11980.47|11980.47|11980.47|11980.47|0
1629702980000|2021-08-23 07:16:20|11986.82|11986.82|11986.82|11986.82|11986.82|11986.82|11986.82|11986.82|0
1629702990000|2021-08-23 07:16:30|11985.85|11985.85|11985.85|11985.85|11985.85|11985.85|11985.85|11985.85|0
1629703040000|2021-08-23 07:17:20|11984.27|11984.27|11984.75|11984.75|11984.75|11984.75|11984.27|11984.27|0
1629703050000|2021-08-23 07:17:30|11984.27|11984.27|11979.51|11979.51|11984.27|11984.27|11979.51|11979.51|0
1629703090000|2021-08-23 07:18:10|11977.92|11977.92|11975.51|11975.51|11977.92|11977.92|11975.51|11975.51|0
1629703120000|2021-08-23 07:18:40|11974.39|11974.39|11974.39|11974.39|11974.39|11974.39|11974.39|11974.39|0
1629703130000|2021-08-23 07:18:50|11973.27|11973.27|11973.27|11973.27|11973.27|11973.27|11973.27|11973.27|0
1629703160000|2021-08-23 07:19:20|11973.75|11973.75|11973.75|11973.75|11973.75|11973.75|11973.75|11973.75|0
1629703170000|2021-08-23 07:19:30|11974.48|11974.48|11975.93|11975.93|11975.93|11975.93|11974.48|11974.48|0
1629703190000|2021-08-23 07:19:50|11975.44|11975.44|11975.44|11975.44|11975.44|11975.44|11975.44|11975.44|0
1629703200000|2021-08-23 07:20:00|11976.41|11976.41|11976.41|11976.41|11976.41|11976.41|11976.41|11976.41|0
1629703210000|2021-08-23 07:20:10|11977.37|11977.37|11977.37|11977.37|11977.37|11977.37|11977.37|11977.37|0
1629703220000|2021-08-23 07:20:20|11980.55|11980.55|11980.55|11980.55|11980.55|11980.55|11980.55|11980.55|0
1629703240000|2021-08-23 07:20:40|11978.3|11978.3|11978.3|11978.3|11978.3|11978.3|11978.3|11978.3|0
1629703290000|2021-08-23 07:21:30|11979.03|11979.03|11979.76|11979.76|11979.76|11979.76|11979.03|11979.03|0
1629703320000|2021-08-23 07:22:00|11980.48|11980.48|11982.64|11982.64|11982.64|11982.64|11980.48|11980.48|0
1629703330000|2021-08-23 07:22:10|11984.22|11984.22|11984.22|11984.22|11984.22|11984.22|11984.22|11984.22|0
1629703350000|2021-08-23 07:22:30|11981.05|11981.05|11977.88|11977.88|11981.05|11981.05|11977.88|11977.88|0
1629703370000|2021-08-23 07:22:50|11978.61|11978.61|11978.61|11978.61|11978.61|11978.61|11978.61|11978.61|0
1629703380000|2021-08-23 07:23:00|11977.02|11977.02|11975.56|11975.56|11977.02|11977.02|11975.56|11975.56|0
1629703390000|2021-08-23 07:23:10|11976.05|11976.05|11974.46|11974.46|11976.05|11976.05|11974.46|11974.46|0
1629703400000|2021-08-23 07:23:20|11976.05|11976.05|11976.05|11976.05|11976.05|11976.05|11976.05|11976.05|0
1629703420000|2021-08-23 07:23:40|11979.7|11979.7|11979.7|11979.7|11979.7|11979.7|11979.7|11979.7|0
1629703450000|2021-08-23 07:24:10|11978.11|11978.11|11978.11|11978.11|11978.11|11978.11|11978.11|11978.11|0
1629703470000|2021-08-23 07:24:30|11979.7|11979.7|11978.24|11978.24|11979.7|11979.7|11978.24|11978.24|0
1629703480000|2021-08-23 07:24:40|11977.76|11977.76|11977.76|11977.76|11977.76|11977.76|11977.76|11977.76|0
1629703500000|2021-08-23 07:25:00|11976.3|11976.3|11976.3|11976.3|11976.3|11976.3|11976.3|11976.3|0
1629703530000|2021-08-23 07:25:30|11975.34|11975.34|11975.34|11975.34|11975.34|11975.34|11975.34|11975.34|0
1629703540000|2021-08-23 07:25:40|11970.02|11970.02|11969.29|11969.29|11970.02|11970.02|11969.29|11969.29|0
1629703550000|2021-08-23 07:25:50|11968.32|11968.32|11968.32|11968.32|11968.32|11968.32|11968.32|11968.32|0
1629703590000|2021-08-23 07:26:30|11967.84|11967.84|11967.84|11967.84|11967.84|11967.84|11967.84|11967.84|0
1629703640000|2021-08-23 07:27:20|11969.77|11969.77|11969.77|11969.77|11969.77|11969.77|11969.77|11969.77|0
1629703690000|2021-08-23 07:28:10|11969.29|11969.29|11969.29|11969.29|11969.29|11969.29|11969.29|11969.29|0
1629703740000|2021-08-23 07:29:00|11971.51|11971.51|11971.51|11971.51|11971.51|11971.51|11971.51|11971.51|0
1629703750000|2021-08-23 07:29:10|11970.55|11970.55|11970.55|11970.55|11970.55|11970.55|11970.55|11970.55|0
1629703790000|2021-08-23 07:29:50|11969.82|11969.82|11969.82|11969.82|11969.82|11969.82|11969.82|11969.82|0
1629703800000|2021-08-23 07:30:00|11969.33|11969.33|11967.73|11967.73|11970.92|11970.92|11967.73|11967.73|0
1629703810000|2021-08-23 07:30:10|11967.02|11967.02|11967.5|11967.5|11967.5|11967.5|11967.02|11967.02|0
1629703840000|2021-08-23 07:30:40|11966.38|11966.38|11966.38|11966.38|11966.38|11966.38|11966.38|11966.38|0
1629703890000|2021-08-23 07:31:30|11967.96|11967.96|11967.96|11967.96|11967.96|11967.96|11967.96|11967.96|0
1629703930000|2021-08-23 07:32:10|11968.93|11968.93|11969.41|11969.41|11969.41|11969.41|11968.93|11968.93|0
1629703940000|2021-08-23 07:32:20|11970.14|11970.14|11970.14|11970.14|11970.14|11970.14|11970.14|11970.14|0
1629703990000|2021-08-23 07:33:10|11969.41|11969.41|11968.93|11968.93|11969.41|11969.41|11968.93|11968.93|0
1629704050000|2021-08-23 07:34:10|11967.96|11967.96|11967.96|11967.96|11967.96|11967.96|11967.96|11967.96|0
1629704060000|2021-08-23 07:34:20|11966.38|11966.38|11966.38|11966.38|11966.38|11966.38|11966.38|11966.38|0
1629704080000|2021-08-23 07:34:40|11966.86|11966.86|11965.27|11965.27|11966.86|11966.86|11965.27|11965.27|0
1629704100000|2021-08-23 07:35:00|11968.61|11968.61|11964.95|11964.95|11968.61|11968.61|11964.95|11964.95|0
1629704110000|2021-08-23 07:35:10|11964.47|11964.47|11963.99|11963.99|11964.47|11964.47|11963.99|11963.99|0
1629704140000|2021-08-23 07:35:40|11964.47|11964.47|11962.87|11962.87|11964.47|11964.47|11962.87|11962.87|0
1629704150000|2021-08-23 07:35:50|11963.5|11963.5|11963.5|11963.5|11963.5|11963.5|11963.5|11963.5|0
1629704160000|2021-08-23 07:36:00|11964.46|11964.46|11964.46|11964.46|11964.46|11964.46|11964.46|11964.46|0
1629704170000|2021-08-23 07:36:10|11963.98|11963.98|11963.98|11963.98|11963.98|11963.98|11963.98|11963.98|0
1629704220000|2021-08-23 07:37:00|11967.15|11967.15|11967.15|11967.15|11967.15|11967.15|11967.15|11967.15|0
1629704240000|2021-08-23 07:37:20|11966.56|11966.56|11966.56|11966.56|11966.56|11966.56|11966.56|11966.56|0
1629704270000|2021-08-23 07:37:50|11965.1|11965.1|11965.1|11965.1|11965.1|11965.1|11965.1|11965.1|0
1629704300000|2021-08-23 07:38:20|11966.88|11966.88|11966.88|11966.88|11966.88|11966.88|11966.88|11966.88|0
1629704340000|2021-08-23 07:39:00|11967.36|11967.36|11958.95|11958.95|11967.36|11967.36|11958.95|11958.95|0
1629704380000|2021-08-23 07:39:40|11957.83|11957.83|11957.83|11957.83|11957.83|11957.83|11957.83|11957.83|0
1629704390000|2021-08-23 07:39:50|11956.38|11956.38|11956.38|11956.38|11956.38|11956.38|11956.38|11956.38|0
1629704400000|2021-08-23 07:40:00|11955.9|11955.9|11955.9|11955.9|11955.9|11955.9|11955.9|11955.9|0
1629704410000|2021-08-23 07:40:10|11955.17|11955.17|11955.17|11955.17|11955.17|11955.17|11955.17|11955.17|0
1629704420000|2021-08-23 07:40:20|11954.69|11954.69|11954.69|11954.69|11954.69|11954.69|11954.69|11954.69|0
1629704440000|2021-08-23 07:40:40|11954.2|11954.2|11952.76|11952.76|11954.2|11954.2|11952.76|11952.76|0
1629704450000|2021-08-23 07:40:50|11947.2|11947.2|11947.2|11947.2|11947.2|11947.2|11947.2|11947.2|0
1629704460000|2021-08-23 07:41:00|11947.68|11947.68|11947.68|11947.68|11947.68|11947.68|11947.68|11947.68|0
1629704470000|2021-08-23 07:41:10|11945.91|11945.91|11946.39|11946.39|11946.39|11946.39|11945.91|11945.91|0
1629704480000|2021-08-23 07:41:20|11938.46|11938.46|11938.46|11938.46|11938.46|11938.46|11938.46|11938.46|0
1629704510000|2021-08-23 07:41:50|11937.73|11937.73|11937.73|11937.73|11937.73|11937.73|11937.73|11937.73|0
1629704520000|2021-08-23 07:42:00|11938.45|11938.45|11939.88|11939.88|11939.88|11939.88|11938.45|11938.45|0
1629704570000|2021-08-23 07:42:50|11939.29|11939.29|11939.77|11939.77|11939.77|11939.77|11939.29|11939.29|0
1629704620000|2021-08-23 07:43:40|11940.25|11940.25|11940.73|11940.73|11940.73|11940.73|11940.25|11940.25|0
1629704670000|2021-08-23 07:44:30|11943.9|11943.9|11943.9|11943.9|11943.9|11943.9|11943.9|11943.9|0
1629704710000|2021-08-23 07:45:10|11943.42|11943.42|11943.42|11943.42|11943.42|11943.42|11943.42|11943.42|0
1629704810000|2021-08-23 07:46:50|11944.15|11944.15|11944.15|11944.15|11944.15|11944.15|11944.15|11944.15|0
1629704830000|2021-08-23 07:47:10|11943.42|11943.42|11943.42|11943.42|11943.42|11943.42|11943.42|11943.42|0
1629704840000|2021-08-23 07:47:20|11942.69|11942.69|11942.69|11942.69|11942.69|11942.69|11942.69|11942.69|0
1629704860000|2021-08-23 07:47:40|11943.41|11943.41|11943.41|11943.41|11943.41|11943.41|11943.41|11943.41|0
1629704880000|2021-08-23 07:48:00|11942.93|11942.93|11942.93|11942.93|11942.93|11942.93|11942.93|11942.93|0
1629704890000|2021-08-23 07:48:10|11943.66|11943.66|11943.66|11943.66|11943.66|11943.66|11943.66|11943.66|0
1629704930000|2021-08-23 07:48:50|11944.14|11944.14|11944.14|11944.14|11944.14|11944.14|11944.14|11944.14|0
1629704950000|2021-08-23 07:49:10|11945.1|11945.1|11945.1|11945.1|11945.1|11945.1|11945.1|11945.1|0
1629705000000|2021-08-23 07:50:00|11944.62|11944.62|11940.48|11940.48|11944.62|11944.62|11940.48|11940.48|0
1629705010000|2021-08-23 07:50:10|11939.36|11939.36|11938.24|11938.24|11939.36|11939.36|11938.24|11938.24|0
1629705020000|2021-08-23 07:50:20|11939.21|11939.21|11939.21|11939.21|11939.21|11939.21|11939.21|11939.21|0
1629705060000|2021-08-23 07:51:00|11937.62|11937.62|11935.69|11935.69|11937.62|11937.62|11935.69|11935.69|0
1629705100000|2021-08-23 07:51:40|11934.96|11934.96|11934.96|11934.96|11934.96|11934.96|11934.96|11934.96|0
1629705120000|2021-08-23 07:52:00|11930.2|11930.2|11930.2|11930.2|11930.2|11930.2|11930.2|11930.2|0
1629705130000|2021-08-23 07:52:10|11929.72|11929.72|11929.72|11929.72|11929.72|11929.72|11929.72|11929.72|0
1629705150000|2021-08-23 07:52:30|11928.99|11928.99|11928.99|11928.99|11928.99|11928.99|11928.99|11928.99|0
1629705160000|2021-08-23 07:52:40|11928.51|11928.51|11928.51|11928.51|11928.51|11928.51|11928.51|11928.51|0
1629705240000|2021-08-23 07:54:00|11928.03|11928.03|11923.25|11923.25|11928.03|11928.03|11923.25|11923.25|0
1629705250000|2021-08-23 07:54:10|11921.82|11921.82|11921.82|11921.82|11921.82|11921.82|11921.82|11921.82|0
1629705390000|2021-08-23 07:56:30|11922.55|11922.55|11921.1|11921.1|11922.55|11922.55|11921.1|11921.1|0
1629705400000|2021-08-23 07:56:40|11921.59|11921.59|11921.59|11921.59|11921.59|11921.59|11921.59|11921.59|0
1629705440000|2021-08-23 07:57:20|11922.71|11922.71|11922.71|11922.71|11922.71|11922.71|11922.71|11922.71|0
1629705500000|2021-08-23 07:58:20|11923.19|11923.19|11924.15|11924.15|11925.6|11925.6|11923.19|11923.19|0
1629705510000|2021-08-23 07:58:30|11923.67|11923.67|11923.67|11923.67|11923.67|11923.67|11923.67|11923.67|0
1629705560000|2021-08-23 07:59:20|11922.71|11922.71|11923.44|11923.44|11923.44|11923.44|11922.71|11922.71|0
1629705590000|2021-08-23 07:59:50|11921.85|11921.85|11921.85|11921.85|11921.85|11921.85|11921.85|11921.85|0
1629705600000|2021-08-23 08:00:00|11920.26|11920.26|11922.01|11922.01|11923.6|11923.6|11920.26|11920.26|0
1629705610000|2021-08-23 08:00:10|11925.35|11925.35|11923.82|11923.82|11925.35|11925.35|11923.1|11923.1|0
1629705630000|2021-08-23 08:00:30|11925.41|11925.41|11925.41|11925.41|11925.41|11925.41|11925.41|11925.41|0
1629705640000|2021-08-23 08:00:40|11924.92|11924.92|11927|11927|11927|11927|11924.92|11924.92|0
1629705660000|2021-08-23 08:01:00|11926.52|11926.52|11926.52|11926.52|11926.52|11926.52|11926.52|11926.52|0
1629705790000|2021-08-23 08:03:10|11925.4|11925.4|11925.4|11925.4|11925.4|11925.4|11925.4|11925.4|0
1629705810000|2021-08-23 08:03:30|11924.67|11924.67|11924.67|11924.67|11924.67|11924.67|11924.67|11924.67|0
1629705850000|2021-08-23 08:04:10|11924.18|11924.18|11925.3|11925.3|11925.3|11925.3|11924.18|11924.18|0
1629705900000|2021-08-23 08:05:00|11924.18|11924.18|11924.18|11924.18|11924.18|11924.18|11924.18|11924.18|0
1629705910000|2021-08-23 08:05:10|11923.06|11923.06|11921.94|11921.94|11923.06|11923.06|11921.94|11921.94|0
1629705920000|2021-08-23 08:05:20|11920.98|11920.98|11919.52|11919.52|11920.98|11920.98|11919.52|11919.52|0
1629705930000|2021-08-23 08:05:30|11918.79|11918.79|11918.79|11918.79|11918.79|11918.79|11918.79|11918.79|0
1629705940000|2021-08-23 08:05:40|11918.07|11918.07|11918.07|11918.07|11918.07|11918.07|11918.07|11918.07|0
1629705950000|2021-08-23 08:05:50|11917.36|11917.36|11917.36|11917.36|11917.36|11917.36|11917.36|11917.36|0
1629705960000|2021-08-23 08:06:00|11916.64|11916.64|11916.64|11916.64|11916.64|11916.64|11916.64|11916.64|0
1629706060000|2021-08-23 08:07:40|11916.16|11916.16|11916.16|11916.16|11916.16|11916.16|11916.16|11916.16|0
1629706080000|2021-08-23 08:08:00|11911.4|11911.4|11911.4|11911.4|11911.4|11911.4|11911.4|11911.4|0
1629706090000|2021-08-23 08:08:10|11909.82|11909.82|11909.82|11909.82|11909.82|11909.82|11909.82|11909.82|0
1629706110000|2021-08-23 08:08:30|11908.37|11908.37|11908.62|11908.62|11909.1|11909.1|11908.37|11908.37|0
1629706120000|2021-08-23 08:08:40|11909.21|11909.21|11909.21|11909.21|11909.21|11909.21|11909.21|11909.21|0
1629706170000|2021-08-23 08:09:30|11908.73|11908.73|11908.24|11908.24|11908.73|11908.73|11908.24|11908.24|0
1629706180000|2021-08-23 08:09:40|11907.76|11907.76|11907.76|11907.76|11907.76|11907.76|11907.76|11907.76|0
1629706200000|2021-08-23 08:10:00|11908.24|11908.24|11908.24|11908.24|11908.24|11908.24|11908.24|11908.24|0
1629706210000|2021-08-23 08:10:10|11908.97|11908.97|11908.97|11908.97|11908.97|11908.97|11908.97|11908.97|0
1629706220000|2021-08-23 08:10:20|11909.94|11909.94|11909.94|11909.94|11909.94|11909.94|11909.94|11909.94|0
1629706250000|2021-08-23 08:10:50|11908.82|11908.82|11908.82|11908.82|11908.82|11908.82|11908.82|11908.82|0
1629706280000|2021-08-23 08:11:20|11909.3|11909.3|11905.33|11905.33|11909.78|11909.78|11905.33|11905.33|0
1629706340000|2021-08-23 08:12:20|11903.9|11903.9|11903.9|11903.9|11903.9|11903.9|11903.9|11903.9|0
1629706350000|2021-08-23 08:12:30|11903.19|11903.19|11903.19|11903.19|11903.19|11903.19|11903.19|11903.19|0
1629706450000|2021-08-23 08:14:10|11902.08|11902.08|11902.08|11902.08|11902.08|11902.08|11902.08|11902.08|0
1629706480000|2021-08-23 08:14:40|11902.56|11902.56|11907.32|11907.32|11907.32|11907.32|11902.56|11902.56|0
1629706510000|2021-08-23 08:15:10|11908.28|11908.28|11908.28|11908.28|11908.28|11908.28|11908.28|11908.28|0
1629706680000|2021-08-23 08:18:00|11909.73|11909.73|11909.73|11909.73|11909.73|11909.73|11909.73|11909.73|0
1629706690000|2021-08-23 08:18:10|11911.31|11911.31|11911.31|11911.31|11911.31|11911.31|11911.31|11911.31|0
1629706720000|2021-08-23 08:18:40|11912.77|11912.77|11912.77|11912.77|11912.77|11912.77|11912.77|11912.77|0
1629706810000|2021-08-23 08:20:10|11914.36|11914.36|11915.95|11915.95|11915.95|11915.95|11914.36|11914.36|0
1629706870000|2021-08-23 08:21:10|11918.09|11918.09|11920.24|11920.24|11920.24|11920.24|11918.09|11918.09|0
1629706900000|2021-08-23 08:21:40|11920.97|11920.97|11920.97|11920.97|11920.97|11920.97|11920.97|11920.97|0
1629706910000|2021-08-23 08:21:50|11923.21|11923.21|11926.24|11926.24|11926.24|11926.24|11923.21|11923.21|0
1629706970000|2021-08-23 08:22:50|11926.73|11926.73|11926.73|11926.73|11926.73|11926.73|11926.73|11926.73|0
1629706980000|2021-08-23 08:23:00|11926.24|11926.24|11924.17|11924.17|11926.24|11926.24|11924.17|11924.17|0
1629706990000|2021-08-23 08:23:10|11923.45|11923.45|11923.45|11923.45|11923.45|11923.45|11923.45|11923.45|0
1629707030000|2021-08-23 08:23:50|11922.01|11922.01|11922.01|11922.01|11922.01|11922.01|11922.01|11922.01|0
1629707040000|2021-08-23 08:24:00|11920.43|11920.43|11920.43|11920.43|11920.43|11920.43|11920.43|11920.43|0
1629707060000|2021-08-23 08:24:20|11919.95|11919.95|11917.24|11917.24|11919.95|11919.95|11917.24|11917.24|0
1629707120000|2021-08-23 08:25:20|11915.65|11915.65|11915.65|11915.65|11915.65|11915.65|11915.65|11915.65|0
1629707150000|2021-08-23 08:25:50|11916.77|11916.77|11916.77|11916.77|11916.77|11916.77|11916.77|11916.77|0
1629707180000|2021-08-23 08:26:20|11915.81|11915.81|11916.29|11916.29|11916.29|11916.29|11915.81|11915.81|0
1629707220000|2021-08-23 08:27:00|11915.56|11915.56|11915.56|11915.56|11915.56|11915.56|11915.56|11915.56|0
1629707270000|2021-08-23 08:27:50|11913.32|11913.32|11913.32|11913.32|11913.32|11913.32|11913.32|11913.32|0
1629707280000|2021-08-23 08:28:00|11911.73|11911.73|11911.73|11911.73|11911.73|11911.73|11911.73|11911.73|0
1629707290000|2021-08-23 08:28:10|11912.86|11912.86|11912.86|11912.86|11912.86|11912.86|11912.86|11912.86|0
1629707340000|2021-08-23 08:29:00|11914.44|11914.44|11914.44|11914.44|11914.44|11914.44|11914.44|11914.44|0
1629707350000|2021-08-23 08:29:10|11913.96|11913.96|11913.96|11913.96|11913.96|11913.96|11913.96|11913.96|0
1629707400000|2021-08-23 08:30:00|11915.07|11915.07|11911.25|11911.25|11915.07|11915.07|11911.25|11911.25|0
1629707410000|2021-08-23 08:30:10|11909.67|11909.67|11908.95|11908.95|11909.67|11909.67|11908.95|11908.95|0
1629707460000|2021-08-23 08:31:00|11911.18|11911.18|11912.29|11912.29|11912.29|11912.29|11911.18|11911.18|0
1629707550000|2021-08-23 08:32:30|11912.77|11912.77|11912.77|11912.77|11912.77|11912.77|11912.77|11912.77|0
1629707570000|2021-08-23 08:32:50|11913.25|11913.25|11913.25|11913.25|11913.25|11913.25|11913.25|11913.25|0
1629707580000|2021-08-23 08:33:00|11911.66|11911.66|11911.66|11911.66|11911.66|11911.66|11911.66|11911.66|0
1629707590000|2021-08-23 08:33:10|11911.18|11911.18|11911.18|11911.18|11911.18|11911.18|11911.18|11911.18|0
1629707710000|2021-08-23 08:35:10|11910.06|11910.06|11910.06|11910.06|11910.06|11910.06|11910.06|11910.06|0
1629707750000|2021-08-23 08:35:50|11909.58|11909.58|11909.58|11909.58|11909.58|11909.58|11909.58|11909.58|0
1629707760000|2021-08-23 08:36:00|11908.61|11908.61|11908.61|11908.61|11908.61|11908.61|11908.61|11908.61|0
1629707770000|2021-08-23 08:36:10|11909.74|11909.74|11909.74|11909.74|11909.74|11909.74|11909.74|11909.74|0
1629707940000|2021-08-23 08:39:00|11910.86|11910.86|11911.34|11911.34|11911.34|11911.34|11910.86|11910.86|0
1629707990000|2021-08-23 08:39:50|11912.79|11912.79|11912.79|11912.79|11912.79|11912.79|11912.79|11912.79|0
1629708000000|2021-08-23 08:40:00|11912.3|11912.3|11912.3|11912.3|11912.3|11912.3|11912.3|11912.3|0
1629708070000|2021-08-23 08:41:10|11912.79|11912.79|11912.79|11912.79|11912.79|11912.79|11912.79|11912.79|0
1629708080000|2021-08-23 08:41:20|11913.27|11913.27|11913.27|11913.27|11913.27|11913.27|11913.27|11913.27|0
1629708130000|2021-08-23 08:42:10|11913.75|11913.75|11913.75|11913.75|11913.75|11913.75|11913.75|11913.75|0
1629708180000|2021-08-23 08:43:00|11915.34|11915.34|11915.73|11915.73|11916.46|11916.46|11915.34|11915.34|0
1629708190000|2021-08-23 08:43:10|11916.85|11916.85|11916.85|11916.85|11916.85|11916.85|11916.85|11916.85|0
1629708230000|2021-08-23 08:43:50|11918.31|11918.31|11920.16|11920.16|11920.16|11920.16|11918.31|11918.31|0
1629708240000|2021-08-23 08:44:00|11920.87|11920.87|11920.87|11920.87|11920.87|11920.87|11920.87|11920.87|0
1629708250000|2021-08-23 08:44:10|11920.15|11920.15|11920.15|11920.15|11920.15|11920.15|11920.15|11920.15|0
1629708350000|2021-08-23 08:45:50|11920.63|11920.63|11923.8|11923.8|11923.8|11923.8|11920.63|11920.63|0
1629708370000|2021-08-23 08:46:10|11925.39|11925.39|11926.83|11926.83|11926.83|11926.83|11925.39|11925.39|0
1629708390000|2021-08-23 08:46:30|11926.35|11926.35|11926.35|11926.35|11926.35|11926.35|11926.35|11926.35|0
1629708440000|2021-08-23 08:47:20|11926.83|11926.83|11926.83|11926.83|11926.83|11926.83|11926.83|11926.83|0
1629708510000|2021-08-23 08:48:30|11927.31|11927.31|11927.31|11927.31|11927.31|11927.31|11927.31|11927.31|0
1629708600000|2021-08-23 08:50:00|11928.04|11928.04|11928.04|11928.04|11928.04|11928.04|11928.04|11928.04|0
1629708660000|2021-08-23 08:51:00|11929.01|11929.01|11929.49|11929.49|11929.49|11929.49|11929.01|11929.01|0
1629708690000|2021-08-23 08:51:30|11934.25|11934.25|11935.68|11935.68|11935.68|11935.68|11934.25|11934.25|0
1629708700000|2021-08-23 08:51:40|11936.39|11936.39|11937.83|11937.83|11937.83|11937.83|11936.39|11936.39|0
1629708910000|2021-08-23 08:55:10|11936.7|11936.7|11936.7|11936.7|11936.7|11936.7|11936.7|11936.7|0
1629709020000|2021-08-23 08:57:00|11935.58|11935.58|11935.58|11935.58|11935.58|11935.58|11935.58|11935.58|0
1629709030000|2021-08-23 08:57:10|11932.41|11932.41|11930.96|11930.96|11932.41|11932.41|11930.96|11930.96|0
1629709040000|2021-08-23 08:57:20|11930.24|11930.24|11928.79|11928.79|11930.24|11930.24|11928.79|11928.79|0
1629709070000|2021-08-23 08:57:50|11925.62|11925.62|11925.62|11925.62|11925.62|11925.62|11925.62|11925.62|0
1629709160000|2021-08-23 08:59:20|11924.89|11924.89|11924.89|11924.89|11924.89|11924.89|11924.89|11924.89|0
1629709200000|2021-08-23 09:00:00|11923.3|11923.3|11923.3|11923.3|11923.3|11923.3|11923.3|11923.3|0
1629709210000|2021-08-23 09:00:10|11924.27|11924.27|11923.78|11923.78|11924.27|11924.27|11923.78|11923.78|0
1629709240000|2021-08-23 09:00:40|11922.2|11922.2|11920.99|11920.99|11922.2|11922.2|11920.99|11920.99|0
1629709260000|2021-08-23 09:01:00|11920.5|11920.5|11920.5|11920.5|11920.5|11920.5|11920.5|11920.5|0
1629709270000|2021-08-23 09:01:10|11918.92|11918.92|11918.92|11918.92|11918.92|11918.92|11918.92|11918.92|0
1629709280000|2021-08-23 09:01:20|11918.44|11918.44|11918.44|11918.44|11918.44|11918.44|11918.44|11918.44|0
1629709360000|2021-08-23 09:02:40|11917.71|11917.71|11917.71|11917.71|11917.71|11917.71|11917.71|11917.71|0
1629709370000|2021-08-23 09:02:50|11916.74|11916.74|11916.74|11916.74|11916.74|11916.74|11916.26|11916.26|0
1629709380000|2021-08-23 09:03:00|11914.5|11914.5|11914.5|11914.5|11914.5|11914.5|11914.5|11914.5|0
1629709460000|2021-08-23 09:04:20|11914.02|11914.02|11914.02|11914.02|11914.02|11914.02|11914.02|11914.02|0
1629709480000|2021-08-23 09:04:40|11912.9|11912.9|11912.9|11912.9|11912.9|11912.9|11912.9|11912.9|0
1629709500000|2021-08-23 09:05:00|11909.72|11909.72|11909.72|11909.72|11909.72|11909.72|11909.72|11909.72|0
1629709510000|2021-08-23 09:05:10|11910.21|11910.21|11910.21|11910.21|11910.21|11910.21|11910.21|11910.21|0
1629709570000|2021-08-23 09:06:10|11911.17|11911.17|11911.9|11911.9|11911.9|11911.9|11911.17|11911.17|0
1629709640000|2021-08-23 09:07:20|11912.62|11912.62|11912.62|11912.62|11912.62|11912.62|11912.62|11912.62|0
1629709690000|2021-08-23 09:08:10|11913.1|11913.1|11913.1|11913.1|11913.1|11913.1|11913.1|11913.1|0
1629709740000|2021-08-23 09:09:00|11913.58|11913.58|11913.58|11913.58|11913.58|11913.58|11913.58|11913.58|0
1629709790000|2021-08-23 09:09:50|11912.85|11912.85|11913.82|11913.82|11913.82|11913.82|11912.12|11912.12|0
1629709800000|2021-08-23 09:10:00|11913.09|11913.09|11911.97|11911.97|11913.09|11913.09|11911.97|11911.97|0
1629709820000|2021-08-23 09:10:20|11911.24|11911.24|11911.24|11911.24|11911.24|11911.24|11911.24|11911.24|0
1629709840000|2021-08-23 09:10:40|11910.53|11910.53|11909.81|11909.81|11910.53|11910.53|11909.81|11909.81|0
1629709850000|2021-08-23 09:10:50|11909.33|11909.33|11909.33|11909.33|11909.33|11909.33|11909.33|11909.33|0
1629709860000|2021-08-23 09:11:00|11910.06|11910.06|11910.06|11910.06|11910.06|11910.06|11910.06|11910.06|0
1629709880000|2021-08-23 09:11:20|11908.47|11908.47|11906.41|11906.41|11908.47|11908.47|11906.41|11906.41|0
1629709950000|2021-08-23 09:12:30|11905.92|11905.92|11905.92|11905.92|11905.92|11905.92|11905.92|11905.92|0
1629710000000|2021-08-23 09:13:20|11907.51|11907.51|11907.51|11907.51|11907.51|11907.51|11907.51|11907.51|0
1629710020000|2021-08-23 09:13:40|11906.79|11906.79|11906.79|11906.79|11906.79|11906.79|11906.79|11906.79|0
1629710040000|2021-08-23 09:14:00|11908.38|11908.38|11908.38|11908.38|11908.38|11908.38|11908.38|11908.38|0
1629710080000|2021-08-23 09:14:40|11906.14|11906.14|11906.14|11906.14|11906.14|11906.14|11906.14|11906.14|0
1629710100000|2021-08-23 09:15:00|11907.26|11907.26|11907.26|11907.26|11907.26|11907.26|11907.26|11907.26|0
1629710110000|2021-08-23 09:15:10|11908.38|11908.38|11908.38|11908.38|11908.38|11908.38|11908.38|11908.38|0
1629710350000|2021-08-23 09:19:10|11908.86|11908.86|11908.86|11908.86|11908.86|11908.86|11908.86|11908.86|0
1629710360000|2021-08-23 09:19:20|11910.45|11910.45|11910.45|11910.45|11910.45|11910.45|11910.45|11910.45|0
1629710410000|2021-08-23 09:20:10|11911.57|11911.57|11911.57|11911.57|11911.57|11911.57|11911.57|11911.57|0
1629710530000|2021-08-23 09:22:10|11912.05|11912.05|11912.05|11912.05|11912.05|11912.05|11912.05|11912.05|0
1629710580000|2021-08-23 09:23:00|11910.47|11910.47|11910.47|11910.47|11910.47|11910.47|11910.47|11910.47|0
1629710700000|2021-08-23 09:25:00|11910.95|11910.95|11910.95|11910.95|11910.95|11910.95|11910.95|11910.95|0
1629710710000|2021-08-23 09:25:10|11910.47|11910.47|11910.47|11910.47|11910.47|11910.47|11910.47|11910.47|0
1629710790000|2021-08-23 09:26:30|11909.74|11909.74|11909.74|11909.74|11909.74|11909.74|11909.74|11909.74|0
1629710800000|2021-08-23 09:26:40|11908.77|11908.77|11906.53|11906.53|11908.77|11908.77|11906.53|11906.53|0
1629710820000|2021-08-23 09:27:00|11905.8|11905.8|11905.8|11905.8|11905.8|11905.8|11905.8|11905.8|0
1629710870000|2021-08-23 09:27:50|11907.39|11907.39|11907.39|11907.39|11907.39|11907.39|11907.39|11907.39|0
1629710880000|2021-08-23 09:28:00|11906.9|11906.9|11906.9|11906.9|11906.9|11906.9|11906.9|11906.9|0
1629710900000|2021-08-23 09:28:20|11907.39|11907.39|11907.39|11907.39|11907.39|11907.39|11907.39|11907.39|0
1629711000000|2021-08-23 09:30:00|11905.8|11905.8|11905.8|11905.8|11905.8|11905.8|11905.8|11905.8|0
1629711100000|2021-08-23 09:31:40|11905.32|11905.32|11905.32|11905.32|11905.32|11905.32|11905.32|11905.32|0
1629711130000|2021-08-23 09:32:10|11904.2|11904.2|11905.66|11905.66|11905.66|11905.66|11904.2|11904.2|0
1629711180000|2021-08-23 09:33:00|11904.07|11904.07|11904.07|11904.07|11904.07|11904.07|11904.07|11904.07|0
1629711360000|2021-08-23 09:36:00|11904.55|11904.55|11904.55|11904.55|11904.55|11904.55|11904.55|11904.55|0
1629711390000|2021-08-23 09:36:30|11904.07|11904.07|11903.59|11903.59|11904.07|11904.07|11903.59|11903.59|0
1629711480000|2021-08-23 09:38:00|11903.11|11903.11|11903.59|11903.59|11903.59|11903.59|11903.11|11903.11|0
1629711530000|2021-08-23 09:38:50|11904.07|11904.07|11905.52|11905.52|11905.52|11905.52|11904.07|11904.07|0
1629711540000|2021-08-23 09:39:00|11907.1|11907.1|11907.1|11907.1|11907.1|11907.1|11907.1|11907.1|0
1629711590000|2021-08-23 09:39:50|11908.69|11908.69|11908.69|11908.69|11908.69|11908.69|11908.69|11908.69|0
1629711610000|2021-08-23 09:40:10|11910.27|11910.27|11910.27|11910.27|11910.27|11910.27|11910.27|11910.27|0
1629711680000|2021-08-23 09:41:20|11911.4|11911.4|11911.4|11911.4|11911.4|11911.4|11911.4|11911.4|0
1629711730000|2021-08-23 09:42:10|11912.36|11912.36|11912.36|11912.36|11912.36|11912.36|11912.36|11912.36|0
1629711760000|2021-08-23 09:42:40|11915.53|11915.53|11915.53|11915.53|11915.53|11915.53|11915.53|11915.53|0
1629711780000|2021-08-23 09:43:00|11915.05|11915.05|11915.05|11915.05|11915.05|11915.05|11915.05|11915.05|0
1629711800000|2021-08-23 09:43:20|11915.53|11915.53|11916.01|11916.01|11916.01|11916.01|11915.53|11915.53|0
1629711830000|2021-08-23 09:43:50|11916.74|11916.74|11917.34|11917.34|11917.34|11917.34|11916.74|11916.74|0
1629711920000|2021-08-23 09:45:20|11916.85|11916.85|11915.89|11915.89|11916.85|11916.85|11915.89|11915.89|0
1629711930000|2021-08-23 09:45:30|11914.43|11914.43|11915.89|11915.89|11915.89|11915.89|11914.43|11914.43|0
1629711960000|2021-08-23 09:46:00|11914.3|11914.3|11914.3|11914.3|11914.3|11914.3|11914.3|11914.3|0
1629711970000|2021-08-23 09:46:10|11913.57|11913.57|11912.84|11912.84|11913.57|11913.57|11912.84|11912.84|0
1629712080000|2021-08-23 09:48:00|11913.44|11913.44|11913.44|11913.44|11913.44|11913.44|11913.44|11913.44|0
1629712090000|2021-08-23 09:48:10|11914.16|11914.16|11915.62|11915.62|11915.62|11915.62|11914.16|11914.16|0
1629712100000|2021-08-23 09:48:20|11917.08|11917.08|11915.62|11915.62|11917.81|11917.81|11915.62|11915.62|0
1629712110000|2021-08-23 09:48:30|11916.35|11916.35|11916.35|11916.35|11916.35|11916.35|11916.35|11916.35|0
1629712180000|2021-08-23 09:49:40|11916.84|11916.84|11916.84|11916.84|11916.84|11916.84|11916.84|11916.84|0
1629712220000|2021-08-23 09:50:20|11915.38|11915.38|11915.38|11915.38|11915.38|11915.38|11915.38|11915.38|0
1629712230000|2021-08-23 09:50:30|11916.11|11916.11|11916.11|11916.11|11916.11|11916.11|11916.11|11916.11|0
1629712300000|2021-08-23 09:51:40|11915.38|11915.38|11915.38|11915.38|11915.38|11915.38|11915.38|11915.38|0
1629712320000|2021-08-23 09:52:00|11916.96|11916.96|11916.96|11916.96|11916.96|11916.96|11916.96|11916.96|0
1629712340000|2021-08-23 09:52:20|11916.23|11916.23|11916.23|11916.23|11916.23|11916.23|11916.23|11916.23|0
1629712360000|2021-08-23 09:52:40|11916.96|11916.96|11916.96|11916.96|11916.96|11916.96|11916.96|11916.96|0
1629712460000|2021-08-23 09:54:20|11917.69|11917.69|11917.69|11917.69|11917.69|11917.69|11917.69|11917.69|0
1629712500000|2021-08-23 09:55:00|11916.57|11916.57|11916.57|11916.57|11916.57|11916.57|11916.57|11916.57|0
1629712600000|2021-08-23 09:56:40|11917.3|11917.3|11917.3|11917.3|11917.3|11917.3|11917.3|11917.3|0
1629712700000|2021-08-23 09:58:20|11916.82|11916.82|11916.82|11916.82|11916.82|11916.82|11916.82|11916.82|0
1629712790000|2021-08-23 09:59:50|11916.34|11916.34|11916.34|11916.34|11916.34|11916.34|11916.34|11916.34|0
1629712800000|2021-08-23 10:00:00|11915.15|11915.15|11913.38|11913.38|11915.15|11915.15|11913.38|11913.38|0
1629712810000|2021-08-23 10:00:10|11914.56|11914.56|11913.97|11913.97|11914.56|11914.56|11913.97|11913.97|0
1629712860000|2021-08-23 10:01:00|11914.45|11914.45|11914.45|11914.45|11914.45|11914.45|11914.45|11914.45|0
1629712920000|2021-08-23 10:02:00|11914.93|11914.93|11916.85|11916.85|11916.85|11916.85|11914.93|11914.93|0
1629712930000|2021-08-23 10:02:10|11915.73|11915.73|11915.73|11915.73|11915.73|11915.73|11915.73|11915.73|0
1629713010000|2021-08-23 10:03:30|11915.24|11915.24|11915.24|11915.24|11915.24|11915.24|11915.24|11915.24|0
1629713140000|2021-08-23 10:05:40|11914.53|11914.53|11914.53|11914.53|11914.53|11914.53|11914.53|11914.53|0
1629713400000|2021-08-23 10:10:00|11914.05|11914.05|11914.05|11914.05|11914.05|11914.05|11914.05|11914.05|0
1629713410000|2021-08-23 10:10:10|11913.56|11913.56|11913.56|11913.56|11913.56|11913.56|11913.56|11913.56|0
1629713430000|2021-08-23 10:10:30|11912.44|11912.44|11912.44|11912.44|11912.44|11912.44|11912.44|11912.44|0
1629713480000|2021-08-23 10:11:20|11911.96|11911.96|11911.96|11911.96|11911.96|11911.96|11911.96|11911.96|0
1629713510000|2021-08-23 10:11:50|11911.48|11911.48|11911.48|11911.48|11911.48|11911.48|11911.48|11911.48|0
1629713520000|2021-08-23 10:12:00|11912.6|11912.6|11912.6|11912.6|11912.6|11912.6|11912.6|11912.6|0
1629713530000|2021-08-23 10:12:10|11911.87|11911.87|11911.87|11911.87|11911.87|11911.87|11911.87|11911.87|0
1629713540000|2021-08-23 10:12:20|11911.39|11911.39|11911.87|11911.87|11911.87|11911.87|11911.39|11911.39|0
1629713580000|2021-08-23 10:13:00|11910.28|11910.28|11908.7|11908.7|11910.28|11910.28|11908.7|11908.7|0
1629713680000|2021-08-23 10:14:40|11911.87|11911.87|11911.87|11911.87|11911.87|11911.87|11911.87|11911.87|0
1629713690000|2021-08-23 10:14:50|11912.35|11912.35|11912.83|11912.83|11912.83|11912.83|11912.35|11912.35|0
1629713710000|2021-08-23 10:15:10|11913.56|11913.56|11913.56|11913.56|11913.56|11913.56|11913.56|11913.56|0
1629713790000|2021-08-23 10:16:30|11914.05|11914.05|11914.05|11914.05|11914.05|11914.05|11914.05|11914.05|0
1629713940000|2021-08-23 10:19:00|11914.76|11914.76|11914.76|11914.76|11914.76|11914.76|11914.76|11914.76|0
1629714040000|2021-08-23 10:20:40|11913.33|11913.33|11913.33|11913.33|11913.33|11913.33|11913.33|11913.33|0
1629714060000|2021-08-23 10:21:00|11912.85|11912.85|11909.68|11909.68|11912.85|11912.85|11909.68|11909.68|0
1629714080000|2021-08-23 10:21:20|11911.92|11911.92|11911.92|11911.92|11911.92|11911.92|11911.92|11911.92|0
1629714170000|2021-08-23 10:22:50|11911.44|11911.44|11911.44|11911.44|11911.44|11911.44|11911.44|11911.44|0
1629714370000|2021-08-23 10:26:10|11912.17|11912.17|11912.17|11912.17|11912.17|11912.17|11912.17|11912.17|0
1629714420000|2021-08-23 10:27:00|11911.68|11911.68|11911.68|11911.68|11911.68|11911.68|11911.68|11911.68|0
1629714480000|2021-08-23 10:28:00|11910.72|11910.72|11910.72|11910.72|11910.72|11910.72|11910.72|11910.72|0
1629714490000|2021-08-23 10:28:10|11909.76|11909.76|11909.76|11909.76|11909.76|11909.76|11909.76|11909.76|0
1629714500000|2021-08-23 10:28:20|11908.79|11908.79|11908.79|11908.79|11908.79|11908.79|11908.79|11908.79|0
1629714510000|2021-08-23 10:28:30|11909.76|11909.76|11910.72|11910.72|11910.72|11910.72|11909.76|11909.76|0
1629714600000|2021-08-23 10:30:00|11909.13|11909.13|11909.13|11909.13|11909.13|11909.13|11909.13|11909.13|0
1629714760000|2021-08-23 10:32:40|11909.62|11909.62|11910.35|11910.35|11910.35|11910.35|11909.62|11909.62|0
1629714830000|2021-08-23 10:33:50|11910.83|11910.83|11909.71|11909.71|11910.83|11910.83|11909.71|11909.71|0
1629714870000|2021-08-23 10:34:30|11910.67|11910.67|11910.19|11910.19|11910.67|11910.67|11910.19|11910.19|0
1629714980000|2021-08-23 10:36:20|11914.95|11914.95|11914.95|11914.95|11914.95|11914.95|11914.95|11914.95|0
1629714990000|2021-08-23 10:36:30|11916.07|11916.07|11916.07|11916.07|11916.07|11916.07|11916.07|11916.07|0
1629715060000|2021-08-23 10:37:40|11915.59|11915.59|11915.59|11915.59|11915.59|11915.59|11915.59|11915.59|0
1629715280000|2021-08-23 10:41:20|11916.55|11916.55|11917.03|11917.03|11917.03|11917.03|11916.55|11916.55|0
1629715330000|2021-08-23 10:42:10|11917.51|11917.51|11918|11918|11918|11918|11917.51|11917.51|0
1629715370000|2021-08-23 10:42:50|11915.75|11915.75|11915.75|11915.75|11915.75|11915.75|11915.75|11915.75|0
1629715390000|2021-08-23 10:43:10|11922.1|11922.1|11922.1|11922.1|11922.1|11922.1|11922.1|11922.1|0
1629715580000|2021-08-23 10:46:20|11923.06|11923.06|11923.06|11923.06|11923.06|11923.06|11923.06|11923.06|0
1629715600000|2021-08-23 10:46:40|11921.48|11921.48|11921.48|11921.48|11921.48|11921.48|11921.48|11921.48|0
1629715660000|2021-08-23 10:47:40|11922.44|11922.44|11922.44|11922.44|11922.44|11922.44|11922.44|11922.44|0
1629715700000|2021-08-23 10:48:20|11924.68|11924.68|11924.68|11924.68|11924.68|11924.68|11924.68|11924.68|0
1629715800000|2021-08-23 10:50:00|11926.27|11926.27|11926.27|11926.27|11926.27|11926.27|11926.27|11926.27|0
1629715830000|2021-08-23 10:50:30|11927.72|11927.72|11927.72|11927.72|11927.72|11927.72|11927.72|11927.72|0
1629715910000|2021-08-23 10:51:50|11927.23|11927.23|11927.23|11927.23|11927.23|11927.23|11927.23|11927.23|0
1629716190000|2021-08-23 10:56:30|11927.72|11927.72|11927.72|11927.72|11927.72|11927.72|11927.72|11927.72|0
1629716210000|2021-08-23 10:56:50|11928.45|11928.45|11929.18|11929.18|11929.18|11929.18|11928.45|11928.45|0
1629716280000|2021-08-23 10:58:00|11929.66|11929.66|11929.66|11929.66|11929.66|11929.66|11929.66|11929.66|0
1629716330000|2021-08-23 10:58:50|11930.78|11930.78|11933.02|11933.02|11933.02|11933.02|11930.78|11930.78|0
1629716340000|2021-08-23 10:59:00|11932.54|11932.54|11932.54|11932.54|11932.54|11932.54|11932.54|11932.54|0
1629716400000|2021-08-23 11:00:00|11933.02|11933.02|11933.02|11933.02|11933.02|11933.02|11933.02|11933.02|0
1629716460000|2021-08-23 11:01:00|11937.78|11937.78|11937.78|11937.78|11937.78|11937.78|11937.78|11937.78|0
1629716500000|2021-08-23 11:01:40|11938.9|11938.9|11938.9|11938.9|11938.9|11938.9|11938.9|11938.9|0
1629716520000|2021-08-23 11:02:00|11940.49|11940.49|11940.49|11940.49|11940.49|11940.49|11940.49|11940.49|0
1629716710000|2021-08-23 11:05:10|11940.97|11940.97|11940.97|11940.97|11941.7|11941.7|11940.97|11940.97|0
1629716720000|2021-08-23 11:05:20|11940.24|11940.24|11940.24|11940.24|11940.24|11940.24|11940.24|11940.24|0
1629716790000|2021-08-23 11:06:30|11940.72|11940.72|11941.84|11941.84|11941.84|11941.84|11940.72|11940.72|0
1629716820000|2021-08-23 11:07:00|11942.33|11942.33|11942.33|11942.33|11942.33|11942.33|11942.33|11942.33|0
1629716900000|2021-08-23 11:08:20|11941.6|11941.6|11941.6|11941.6|11941.6|11941.6|11941.6|11941.6|0
1629716950000|2021-08-23 11:09:10|11942.31|11942.31|11943.51|11943.51|11943.51|11943.51|11942.31|11942.31|0
1629716970000|2021-08-23 11:09:30|11943.99|11943.99|11943.99|11943.99|11943.99|11943.99|11943.99|11943.99|0
1629717140000|2021-08-23 11:12:20|11944.96|11944.96|11944.96|11944.96|11944.96|11944.96|11944.96|11944.96|0
1629717180000|2021-08-23 11:13:00|11944.47|11944.47|11944.47|11944.47|11944.47|11944.47|11944.47|11944.47|0
1629717200000|2021-08-23 11:13:20|11943.99|11943.99|11943.99|11943.99|11943.99|11943.99|11943.99|11943.99|0
1629717230000|2021-08-23 11:13:50|11942.87|11942.87|11942.87|11942.87|11942.87|11942.87|11942.87|11942.87|0
1629717280000|2021-08-23 11:14:40|11943.6|11943.6|11943.6|11943.6|11943.6|11943.6|11943.6|11943.6|0
1629717310000|2021-08-23 11:15:10|11943.01|11943.01|11943.01|11943.01|11943.01|11943.01|11943.01|11943.01|0
1629717320000|2021-08-23 11:15:20|11942.04|11942.04|11942.04|11942.04|11942.04|11942.04|11942.04|11942.04|0
1629717350000|2021-08-23 11:15:50|11944.27|11944.27|11944.27|11944.27|11944.27|11944.27|11944.27|11944.27|0
1629717390000|2021-08-23 11:16:30|11943.14|11943.14|11943.14|11943.14|11943.14|11943.14|11943.14|11943.14|0
1629717490000|2021-08-23 11:18:10|11944.73|11944.73|11944.73|11944.73|11944.73|11944.73|11944.73|11944.73|0
1629717520000|2021-08-23 11:18:40|11944.25|11944.25|11944.25|11944.25|11944.25|11944.25|11944.25|11944.25|0
1629717640000|2021-08-23 11:20:40|11942.66|11942.66|11942.66|11942.66|11942.66|11942.66|11942.66|11942.66|0
1629717720000|2021-08-23 11:22:00|11943.14|11943.14|11943.14|11943.14|11943.14|11943.14|11943.14|11943.14|0
1629717810000|2021-08-23 11:23:30|11942.02|11942.02|11942.02|11942.02|11942.02|11942.02|11942.02|11942.02|0
1629717820000|2021-08-23 11:23:40|11940.9|11940.9|11940.9|11940.9|11940.9|11940.9|11940.9|11940.9|0
1629717850000|2021-08-23 11:24:10|11939.44|11939.44|11939.44|11939.44|11939.44|11939.44|11939.44|11939.44|0
1629717930000|2021-08-23 11:25:30|11939.93|11939.93|11940.41|11940.41|11940.41|11940.41|11939.93|11939.93|0
1629718020000|2021-08-23 11:27:00|11941.53|11941.53|11941.53|11941.53|11941.53|11941.53|11941.53|11941.53|0
1629718040000|2021-08-23 11:27:20|11942.01|11942.01|11942.01|11942.01|11942.01|11942.01|11942.01|11942.01|0
1629718050000|2021-08-23 11:27:30|11943.6|11943.6|11943.6|11943.6|11943.6|11943.6|11943.6|11943.6|0
1629718060000|2021-08-23 11:27:40|11943.11|11943.11|11943.11|11943.11|11943.11|11943.11|11943.11|11943.11|0
1629718170000|2021-08-23 11:29:30|11943.6|11943.6|11943.6|11943.6|11943.6|11943.6|11943.6|11943.6|0
1629718220000|2021-08-23 11:30:20|11944.31|11944.31|11944.31|11944.31|11944.31|11944.31|11944.31|11944.31|0
1629718280000|2021-08-23 11:31:20|11943.19|11943.19|11943.19|11943.19|11943.19|11943.19|11943.19|11943.19|0
1629718320000|2021-08-23 11:32:00|11944.78|11944.78|11944.3|11944.3|11944.78|11944.78|11944.3|11944.3|0
1629718450000|2021-08-23 11:34:10|11943.58|11943.58|11944.3|11944.3|11944.3|11944.3|11943.58|11943.58|0
1629718460000|2021-08-23 11:34:20|11945.01|11945.01|11945.01|11945.01|11945.01|11945.01|11945.01|11945.01|0
1629718500000|2021-08-23 11:35:00|11945.97|11945.97|11945.97|11945.97|11945.97|11945.97|11945.97|11945.97|0
1629718510000|2021-08-23 11:35:10|11946.7|11946.7|11946.7|11946.7|11946.7|11946.7|11946.7|11946.7|0
1629718520000|2021-08-23 11:35:20|11948.29|11948.29|11948.29|11948.29|11948.29|11948.29|11948.29|11948.29|0
1629718530000|2021-08-23 11:35:30|11947.56|11947.56|11947.56|11947.56|11947.56|11947.56|11947.56|11947.56|0
1629718580000|2021-08-23 11:36:20|11945.97|11945.97|11944.39|11944.39|11945.97|11945.97|11944.39|11944.39|0
1629718650000|2021-08-23 11:37:30|11946.63|11946.63|11946.63|11946.63|11946.63|11946.63|11946.63|11946.63|0
1629718710000|2021-08-23 11:38:30|11948.22|11948.22|11948.22|11948.22|11948.22|11948.22|11948.22|11948.22|0
1629718790000|2021-08-23 11:39:50|11948.7|11948.7|11948.22|11948.22|11948.7|11948.7|11948.22|11948.22|0
1629718850000|2021-08-23 11:40:50|11947.1|11947.1|11947.1|11947.1|11947.1|11947.1|11947.1|11947.1|0
1629718960000|2021-08-23 11:42:40|11946.61|11946.61|11946.61|11946.61|11946.61|11946.61|11946.61|11946.61|0
1629718970000|2021-08-23 11:42:50|11945.49|11945.49|11945.49|11945.49|11945.49|11945.49|11945.49|11945.49|0
1629719060000|2021-08-23 11:44:20|11946.61|11946.61|11947.74|11947.74|11947.74|11947.74|11946.61|11946.61|0
1629719170000|2021-08-23 11:46:10|11949.32|11949.32|11949.32|11949.32|11949.32|11949.32|11949.32|11949.32|0
1629719200000|2021-08-23 11:46:40|11947.74|11947.74|11949.32|11949.32|11949.32|11949.32|11947.74|11947.74|0
1629719300000|2021-08-23 11:48:20|11950.91|11950.91|11950.91|11950.91|11950.91|11950.91|11950.91|11950.91|0
1629719320000|2021-08-23 11:48:40|11951.39|11951.39|11951.39|11951.39|11951.39|11951.39|11951.39|11951.39|0
1629719340000|2021-08-23 11:49:00|11952.98|11952.98|11952.98|11952.98|11952.98|11952.98|11952.98|11952.98|0
1629719350000|2021-08-23 11:49:10|11954.56|11954.56|11954.56|11954.56|11954.56|11954.56|11954.56|11954.56|0
1629719360000|2021-08-23 11:49:20|11956.15|11956.15|11954.56|11954.56|11956.15|11956.15|11954.56|11954.56|0
1629719370000|2021-08-23 11:49:30|11955.04|11955.04|11955.04|11955.04|11955.04|11955.04|11955.04|11955.04|0
1629719400000|2021-08-23 11:50:00|11951.87|11951.87|11951.87|11951.87|11951.87|11951.87|11951.87|11951.87|0
1629719410000|2021-08-23 11:50:10|11950.29|11950.29|11949.65|11949.65|11950.29|11950.29|11949.16|11949.16|0
1629719430000|2021-08-23 11:50:30|11949.16|11949.16|11948.68|11948.68|11949.16|11949.16|11948.68|11948.68|0
1629719530000|2021-08-23 11:52:10|11947.56|11947.56|11947.56|11947.56|11947.56|11947.56|11947.56|11947.56|0
1629719590000|2021-08-23 11:53:10|11946.97|11946.97|11946.97|11946.97|11946.97|11946.97|11946.97|11946.97|0
1629719620000|2021-08-23 11:53:40|11947.45|11947.45|11947.45|11947.45|11947.45|11947.45|11947.45|11947.45|0
1629719760000|2021-08-23 11:56:00|11946.97|11946.97|11946.97|11946.97|11946.97|11946.97|11946.97|11946.97|0
1629719790000|2021-08-23 11:56:30|11948.09|11948.09|11948.09|11948.09|11948.09|11948.09|11948.09|11948.09|0
1629719820000|2021-08-23 11:57:00|11946.5|11946.5|11945.54|11945.54|11946.5|11946.5|11945.54|11945.54|0
1629719890000|2021-08-23 11:58:10|11945.06|11945.06|11945.06|11945.06|11945.06|11945.06|11945.06|11945.06|0
1629720000000|2021-08-23 12:00:00|11944.34|11944.34|11944.34|11944.34|11944.34|11944.34|11944.34|11944.34|0
1629720030000|2021-08-23 12:00:30|11943.22|11943.22|11943.22|11943.22|11943.22|11943.22|11943.22|11943.22|0
1629720040000|2021-08-23 12:00:40|11942.74|11942.74|11937.32|11937.32|11942.74|11942.74|11937.32|11937.32|0
1629720160000|2021-08-23 12:02:40|11936.61|11936.61|11936.61|11936.61|11936.61|11936.61|11936.61|11936.61|0
1629720190000|2021-08-23 12:03:10|11935.88|11935.88|11935.88|11935.88|11935.88|11935.88|11935.88|11935.88|0
1629720220000|2021-08-23 12:03:40|11934.76|11934.76|11934.76|11934.76|11934.76|11934.76|11934.76|11934.76|0
1629720230000|2021-08-23 12:03:50|11934.03|11934.03|11934.03|11934.03|11934.03|11934.03|11934.03|11934.03|0
1629720350000|2021-08-23 12:05:50|11934.74|11934.74|11935.23|11935.23|11935.23|11935.23|11934.74|11934.74|0
1629720420000|2021-08-23 12:07:00|11932.05|11932.05|11932.05|11932.05|11932.05|11932.05|11932.05|11932.05|0
1629720460000|2021-08-23 12:07:40|11933.64|11933.64|11933.64|11933.64|11933.64|11933.64|11933.64|11933.64|0
1629720520000|2021-08-23 12:08:40|11934.36|11934.36|11934.36|11934.36|11934.36|11934.36|11934.36|11934.36|0
1629720540000|2021-08-23 12:09:00|11934.84|11934.84|11934.84|11934.84|11934.84|11934.84|11934.84|11934.84|0
1629720640000|2021-08-23 12:10:40|11935.32|11935.32|11935.32|11935.32|11935.32|11935.32|11935.32|11935.32|0
1629720690000|2021-08-23 12:11:30|11934.84|11934.84|11934.84|11934.84|11934.84|11934.84|11934.84|11934.84|0
1629720850000|2021-08-23 12:14:10|11935.32|11935.32|11935.32|11935.32|11935.32|11935.32|11935.32|11935.32|0
1629720900000|2021-08-23 12:15:00|11934.2|11934.2|11934.2|11934.2|11934.2|11934.2|11934.2|11934.2|0
1629720920000|2021-08-23 12:15:20|11933.72|11933.72|11933.72|11933.72|11933.72|11933.72|11933.72|11933.72|0
1629720950000|2021-08-23 12:15:50|11933.23|11933.23|11933.23|11933.23|11933.23|11933.23|11933.23|11933.23|0
1629721020000|2021-08-23 12:17:00|11931.65|11931.65|11931.65|11931.65|11931.65|11931.65|11931.65|11931.65|0
1629721080000|2021-08-23 12:18:00|11931.17|11931.17|11931.17|11931.17|11931.17|11931.17|11931.17|11931.17|0
1629721090000|2021-08-23 12:18:10|11933.41|11933.41|11933.41|11933.41|11933.41|11933.41|11933.41|11933.41|0
1629721140000|2021-08-23 12:19:00|11932.93|11932.93|11932.44|11932.44|11932.93|11932.93|11932.44|11932.44|0
1629721250000|2021-08-23 12:20:50|11930.99|11930.99|11930.99|11930.99|11930.99|11930.99|11930.99|11930.99|0
1629721260000|2021-08-23 12:21:00|11930.26|11930.26|11930.26|11930.26|11930.26|11930.26|11930.26|11930.26|0
1629721280000|2021-08-23 12:21:20|11929.54|11929.54|11928.83|11928.83|11929.54|11929.54|11928.83|11928.83|0
1629721320000|2021-08-23 12:22:00|11927.39|11927.39|11927.39|11927.39|11927.39|11927.39|11927.39|11927.39|0
1629721430000|2021-08-23 12:23:50|11928.52|11928.52|11929.24|11929.24|11929.24|11929.24|11928.52|11928.52|0
1629721450000|2021-08-23 12:24:10|11929.73|11929.73|11928.14|11928.14|11929.73|11929.73|11928.14|11928.14|0
1629721580000|2021-08-23 12:26:20|11932.9|11932.9|11931.31|11931.31|11934.49|11934.49|11931.31|11931.31|0
1629721630000|2021-08-23 12:27:10|11929.73|11929.73|11929.73|11929.73|11929.73|11929.73|11929.73|11929.73|0
1629721640000|2021-08-23 12:27:20|11929.09|11929.09|11929.09|11929.09|11929.09|11929.09|11929.09|11929.09|0
1629721650000|2021-08-23 12:27:30|11927.83|11927.83|11927.83|11927.83|11927.83|11927.83|11927.83|11927.83|0
1629721670000|2021-08-23 12:27:50|11927.35|11927.35|11927.35|11927.35|11927.35|11927.35|11927.35|11927.35|0
1629721780000|2021-08-23 12:29:40|11928.31|11928.31|11936.24|11936.24|11936.24|11936.24|11928.31|11928.31|0
1629721800000|2021-08-23 12:30:00|11936.97|11936.97|11936.97|11936.97|11936.97|11936.97|11936.97|11936.97|0
1629721830000|2021-08-23 12:30:30|11935.07|11935.07|11935.07|11935.07|11935.07|11935.07|11935.07|11935.07|0
1629721850000|2021-08-23 12:30:50|11935.8|11935.8|11935.8|11935.8|11935.8|11935.8|11935.8|11935.8|0
1629721890000|2021-08-23 12:31:30|11935.17|11935.17|11935.17|11935.17|11935.17|11935.17|11935.17|11935.17|0
1629721920000|2021-08-23 12:32:00|11935.65|11935.65|11935.65|11935.65|11935.65|11935.65|11935.65|11935.65|0
1629721930000|2021-08-23 12:32:10|11936.13|11936.13|11936.13|11936.13|11936.13|11936.13|11936.13|11936.13|0
1629721960000|2021-08-23 12:32:40|11935.65|11935.65|11935.65|11935.65|11935.65|11935.65|11935.65|11935.65|0
1629721980000|2021-08-23 12:33:00|11932.48|11932.48|11932.48|11932.48|11932.48|11932.48|11932.48|11932.48|0
1629722040000|2021-08-23 12:34:00|11930.89|11930.89|11930.89|11930.89|11930.89|11930.89|11930.89|11930.89|0
1629722080000|2021-08-23 12:34:40|11930.41|11930.41|11930.41|11930.41|11930.41|11930.41|11930.41|11930.41|0
1629722110000|2021-08-23 12:35:10|11929.93|11929.93|11929.93|11929.93|11929.93|11929.93|11929.93|11929.93|0
1629722150000|2021-08-23 12:35:50|11930.41|11930.41|11930.41|11930.41|11930.41|11930.41|11930.41|11930.41|0
1629722160000|2021-08-23 12:36:00|11931.14|11931.14|11931.14|11931.14|11931.14|11931.14|11931.14|11931.14|0
1629722170000|2021-08-23 12:36:10|11931.87|11931.87|11932.6|11932.6|11932.6|11932.6|11931.87|11931.87|0
1629722300000|2021-08-23 12:38:20|11931.5|11931.5|11931.5|11931.5|11931.5|11931.5|11931.5|11931.5|0
1629722340000|2021-08-23 12:39:00|11930.39|11930.39|11930.39|11930.39|11930.39|11930.39|11930.39|11930.39|0
1629722430000|2021-08-23 12:40:30|11928.8|11928.8|11928.8|11928.8|11928.8|11928.8|11928.8|11928.8|0
1629722470000|2021-08-23 12:41:10|11927.68|11927.68|11927.68|11927.68|11927.68|11927.68|11927.68|11927.68|0
1629722530000|2021-08-23 12:42:10|11928.16|11928.16|11928.16|11928.16|11928.16|11928.16|11928.16|11928.16|0
1629722570000|2021-08-23 12:42:50|11923.4|11923.4|11923.4|11923.4|11923.4|11923.4|11923.4|11923.4|0
1629722580000|2021-08-23 12:43:00|11923.88|11923.88|11923.4|11923.4|11923.88|11923.88|11923.4|11923.4|0
1629722660000|2021-08-23 12:44:20|11924.13|11924.13|11924.13|11924.13|11924.13|11924.13|11924.13|11924.13|0
1629722710000|2021-08-23 12:45:10|11926.03|11926.03|11926.03|11926.03|11926.03|11926.03|11926.03|11926.03|0
1629722720000|2021-08-23 12:45:20|11925.07|11925.07|11924.58|11924.58|11925.07|11925.07|11924.58|11924.58|0
1629722760000|2021-08-23 12:46:00|11929.34|11929.34|11929.34|11929.34|11929.34|11929.34|11929.34|11929.34|0
1629722770000|2021-08-23 12:46:10|11927.76|11927.76|11927.76|11927.76|11927.76|11927.76|11927.76|11927.76|0
1629722790000|2021-08-23 12:46:30|11929.34|11929.34|11929.34|11929.34|11929.34|11929.34|11929.34|11929.34|0
1629722830000|2021-08-23 12:47:10|11932.51|11932.51|11932.51|11932.51|11932.51|11932.51|11932.51|11932.51|0
1629722870000|2021-08-23 12:47:50|11933.1|11933.1|11933.83|11933.83|11933.83|11933.83|11933.1|11933.1|0
1629722930000|2021-08-23 12:48:50|11934.32|11934.32|11934.32|11934.32|11934.32|11934.32|11934.32|11934.32|0
1629723010000|2021-08-23 12:50:10|11931.14|11931.14|11931.14|11931.14|11931.14|11931.14|11931.14|11931.14|0
1629723020000|2021-08-23 12:50:20|11932.73|11932.73|11932.73|11932.73|11932.73|11932.73|11932.73|11932.73|0
1629723060000|2021-08-23 12:51:00|11932.25|11932.25|11932.25|11932.25|11932.25|11932.25|11932.25|11932.25|0
1629723090000|2021-08-23 12:51:30|11933.37|11933.37|11933.37|11933.37|11933.37|11933.37|11933.37|11933.37|0
1629723270000|2021-08-23 12:54:30|11933.85|11933.85|11933.85|11933.85|11933.85|11933.85|11933.85|11933.85|0
1629723360000|2021-08-23 12:56:00|11934.57|11934.57|11934.57|11934.57|11934.57|11934.57|11934.57|11934.57|0
1629723380000|2021-08-23 12:56:20|11935.05|11935.05|11936.01|11936.01|11936.01|11936.01|11935.05|11935.05|0
1629723390000|2021-08-23 12:56:30|11935.53|11935.53|11935.53|11935.53|11935.53|11935.53|11935.53|11935.53|0
1629723440000|2021-08-23 12:57:20|11935.05|11935.05|11935.05|11935.05|11935.05|11935.05|11935.05|11935.05|0
1629723500000|2021-08-23 12:58:20|11933.93|11933.93|11933.93|11933.93|11933.93|11933.93|11933.93|11933.93|0
1629723510000|2021-08-23 12:58:30|11932.81|11932.81|11932.81|11932.81|11932.81|11932.81|11932.81|11932.81|0
1629723560000|2021-08-23 12:59:20|11934.39|11934.39|11934.39|11934.39|11934.39|11934.39|11934.39|11934.39|0
1629723660000|2021-08-23 13:01:00|11935.98|11935.98|11935.98|11935.98|11935.98|11935.98|11935.98|11935.98|0
1629723670000|2021-08-23 13:01:10|11937.56|11937.56|11937.56|11937.56|11937.56|11937.56|11937.56|11937.56|0
1629723690000|2021-08-23 13:01:30|11935.98|11935.98|11935.98|11935.98|11935.98|11935.98|11935.98|11935.98|0
1629723720000|2021-08-23 13:02:00|11935.25|11935.25|11935.25|11935.25|11935.25|11935.25|11935.25|11935.25|0
1629723930000|2021-08-23 13:05:30|11934.14|11934.14|11933.02|11933.02|11934.14|11934.14|11933.02|11933.02|0
1629723940000|2021-08-23 13:05:40|11934.14|11934.14|11934.14|11934.14|11934.14|11934.14|11934.14|11934.14|0
1629723960000|2021-08-23 13:06:00|11932.55|11932.55|11932.07|11932.07|11932.55|11932.55|11932.07|11932.07|0
1629724000000|2021-08-23 13:06:40|11931.11|11931.11|11931.11|11931.11|11931.11|11931.11|11931.11|11931.11|0
1629724030000|2021-08-23 13:07:10|11931.59|11931.59|11932.07|11932.07|11932.07|11932.07|11931.59|11931.59|0
1629724100000|2021-08-23 13:08:20|11931.83|11931.83|11931.83|11931.83|11931.83|11931.83|11931.83|11931.83|0
1629724120000|2021-08-23 13:08:40|11932.07|11932.07|11931.59|11931.59|11932.07|11932.07|11931.59|11931.59|0
1629724240000|2021-08-23 13:10:40|11931|11931|11931|11931|11931|11931|11931|11931|0
1629724250000|2021-08-23 13:10:50|11930.4|11930.4|11930.4|11930.4|11930.4|11930.4|11930.4|11930.4|0
1629724280000|2021-08-23 13:11:20|11930.89|11930.89|11930.89|11930.89|11930.89|11930.89|11930.89|11930.89|0
1629724400000|2021-08-23 13:13:20|11929.3|11929.3|11927.72|11927.72|11929.3|11929.3|11927.72|11927.72|0
1629724430000|2021-08-23 13:13:50|11926.59|11926.59|11925.63|11925.63|11926.59|11926.59|11925.63|11925.63|0
1629724440000|2021-08-23 13:14:00|11924.9|11924.9|11924.9|11924.9|11924.9|11924.9|11924.9|11924.9|0
1629724480000|2021-08-23 13:14:40|11926.17|11926.17|11926.17|11926.17|11926.17|11926.17|11926.17|11926.17|0
1629724550000|2021-08-23 13:15:50|11925.04|11925.04|11925.04|11925.04|11925.04|11925.04|11925.04|11925.04|0
1629724580000|2021-08-23 13:16:20|11925.53|11925.53|11924.56|11924.56|11925.53|11925.53|11924.56|11924.56|0
1629724780000|2021-08-23 13:19:40|11922.98|11922.98|11922.98|11922.98|11922.98|11922.98|11922.98|11922.98|0
1629724790000|2021-08-23 13:19:50|11922.49|11922.49|11922.49|11922.49|11922.49|11922.49|11922.49|11922.49|0
1629724820000|2021-08-23 13:20:20|11922.01|11922.01|11921.53|11921.53|11922.01|11922.01|11921.53|11921.53|0
1629724830000|2021-08-23 13:20:30|11920.56|11920.56|11920.56|11920.56|11920.56|11920.56|11920.56|11920.56|0
1629724850000|2021-08-23 13:20:50|11920.08|11920.08|11920.08|11920.08|11920.08|11920.08|11920.08|11920.08|0
1629724860000|2021-08-23 13:21:00|11916.91|11916.91|11916.91|11916.91|11916.91|11916.91|11916.91|11916.91|0
1629724980000|2021-08-23 13:23:00|11916.43|11916.43|11916.43|11916.43|11916.43|11916.43|11916.43|11916.43|0
1629725030000|2021-08-23 13:23:50|11915.95|11915.95|11915.46|11915.46|11915.95|11915.95|11915.46|11915.46|0
1629725060000|2021-08-23 13:24:20|11912.29|11912.29|11912.29|11912.29|11912.29|11912.29|11912.29|11912.29|0
1629725120000|2021-08-23 13:25:20|11911.81|11911.81|11911.81|11911.81|11911.81|11911.81|11911.81|11911.81|0
1629725150000|2021-08-23 13:25:50|11910.69|11910.69|11910.69|11910.69|11910.69|11910.69|11910.69|11910.69|0
1629725190000|2021-08-23 13:26:30|11912.27|11912.27|11915.45|11915.45|11915.45|11915.45|11912.27|11912.27|0
1629725200000|2021-08-23 13:26:40|11914.32|11914.32|11912.89|11912.89|11914.32|11914.32|11912.89|11912.89|0
1629725210000|2021-08-23 13:26:50|11911.77|11911.77|11911.77|11911.77|11911.77|11911.77|11911.77|11911.77|0
1629725240000|2021-08-23 13:27:20|11911.29|11911.29|11911.29|11911.29|11911.29|11911.29|11911.29|11911.29|0
1629725270000|2021-08-23 13:27:50|11910.7|11910.7|11910.7|11910.7|11910.7|11910.7|11910.7|11910.7|0
1629725280000|2021-08-23 13:28:00|11909.11|11909.11|11909.11|11909.11|11909.11|11909.11|11909.11|11909.11|0
1629725300000|2021-08-23 13:28:20|11907.99|11907.99|11907.99|11907.99|11907.99|11907.99|11907.99|11907.99|0
1629725320000|2021-08-23 13:28:40|11908.71|11908.71|11908.71|11908.71|11908.71|11908.71|11908.71|11908.71|0
1629725330000|2021-08-23 13:28:50|11908.12|11908.12|11908.12|11908.12|11908.12|11908.12|11908.12|11908.12|0
1629725340000|2021-08-23 13:29:00|11906.99|11906.99|11906.99|11906.99|11906.99|11906.99|11906.99|11906.99|0
1629725390000|2021-08-23 13:29:50|11906.4|11906.4|11906.4|11906.4|11906.4|11906.4|11906.4|11906.4|0
1629725410000|2021-08-23 13:30:10|11903.23|11903.23|11903.23|11903.23|11903.23|11903.23|11903.23|11903.23|0
1629725420000|2021-08-23 13:30:20|11903.96|11903.96|11903.96|11903.96|11903.96|11903.96|11903.96|11903.96|0
1629725430000|2021-08-23 13:30:30|11905.08|11905.08|11905.08|11905.08|11905.08|11905.08|11905.08|11905.08|0
1629725440000|2021-08-23 13:30:40|11906.2|11906.2|11906.2|11906.2|11906.2|11906.2|11905.72|11905.72|0
1629725450000|2021-08-23 13:30:50|11907.39|11907.39|11907.98|11907.98|11907.98|11907.98|11907.39|11907.39|0
1629725480000|2021-08-23 13:31:20|11906.39|11906.39|11906.39|11906.39|11906.39|11906.39|11906.39|11906.39|0
1629725500000|2021-08-23 13:31:40|11906.87|11906.87|11906.39|11906.39|11906.87|11906.87|11906.39|11906.39|0
1629725510000|2021-08-23 13:31:50|11905.91|11905.91|11905.43|11905.43|11905.91|11905.91|11905.43|11905.43|0
1629725520000|2021-08-23 13:32:00|11905.19|11905.19|11905.19|11905.19|11905.19|11905.19|11905.19|11905.19|0
1629725550000|2021-08-23 13:32:30|11903.6|11903.6|11903.6|11903.6|11903.6|11903.6|11903.6|11903.6|0
1629725560000|2021-08-23 13:32:40|11905.19|11905.19|11907.01|11907.01|11907.01|11907.01|11905.19|11905.19|0
1629725570000|2021-08-23 13:32:50|11908.6|11908.6|11908.6|11908.6|11908.6|11908.6|11908.6|11908.6|0
1629725610000|2021-08-23 13:33:30|11909.08|11909.08|11909.08|11909.08|11909.08|11909.08|11909.08|11909.08|0
1629725630000|2021-08-23 13:33:50|11908.6|11908.6|11908.6|11908.6|11908.6|11908.6|11908.6|11908.6|0
1629725650000|2021-08-23 13:34:10|11907.01|11907.01|11905.43|11905.43|11907.01|11907.01|11905.43|11905.43|0
1629725790000|2021-08-23 13:36:30|11904.24|11904.24|11904.24|11904.24|11904.24|11904.24|11904.24|11904.24|0
1629725800000|2021-08-23 13:36:40|11904.73|11904.73|11904.73|11904.73|11904.73|11904.73|11904.73|11904.73|0
1629725810000|2021-08-23 13:36:50|11906.31|11906.31|11906.31|11906.31|11906.31|11906.31|11906.31|11906.31|0
1629725830000|2021-08-23 13:37:10|11905.83|11905.83|11905.83|11905.83|11905.83|11905.83|11905.83|11905.83|0
1629725840000|2021-08-23 13:37:20|11905.1|11905.1|11905.1|11905.1|11905.1|11905.1|11905.1|11905.1|0
1629725850000|2021-08-23 13:37:30|11904.37|11904.37|11903.66|11903.66|11904.37|11904.37|11903.66|11903.66|0
1629725870000|2021-08-23 13:37:50|11905.24|11905.24|11905.24|11905.24|11905.24|11905.24|11905.24|11905.24|0
1629725880000|2021-08-23 13:38:00|11910|11910|11910|11910|11910|11910|11910|11910|0
1629725890000|2021-08-23 13:38:10|11908.41|11908.41|11910|11910|11910|11910|11908.41|11908.41|0
1629725950000|2021-08-23 13:39:10|11908.88|11908.88|11908.88|11908.88|11908.88|11908.88|11908.88|11908.88|0
1629725970000|2021-08-23 13:39:30|11909.61|11909.61|11909.61|11909.61|11909.61|11909.61|11909.61|11909.61|0
1629725980000|2021-08-23 13:39:40|11906.44|11906.44|11906.44|11906.44|11906.44|11906.44|11906.44|11906.44|0
1629726010000|2021-08-23 13:40:10|11905.25|11905.25|11905.98|11905.98|11905.98|11905.98|11905.25|11905.25|0
1629726020000|2021-08-23 13:40:20|11904.4|11904.4|11901.61|11901.61|11904.4|11904.4|11901.61|11901.61|0
1629726060000|2021-08-23 13:41:00|11903.2|11903.2|11903.2|11903.2|11903.2|11903.2|11903.2|11903.2|0
1629726080000|2021-08-23 13:41:20|11902.72|11902.72|11902.72|11902.72|11902.72|11902.72|11902.72|11902.72|0
1629726090000|2021-08-23 13:41:30|11901.61|11901.61|11902.09|11902.09|11902.09|11902.09|11901.61|11901.61|0
1629726100000|2021-08-23 13:41:40|11903.2|11903.2|11903.2|11903.2|11903.2|11903.2|11903.2|11903.2|0
1629726300000|2021-08-23 13:45:00|11902.08|11902.08|11907.32|11907.32|11907.32|11907.32|11902.08|11902.08|0
1629726320000|2021-08-23 13:45:20|11906.59|11906.59|11906.11|11906.11|11906.59|11906.59|11906.11|11906.11|0
1629726360000|2021-08-23 13:46:00|11907.23|11907.23|11903.09|11903.09|11907.23|11907.23|11903.09|11903.09|0
1629726370000|2021-08-23 13:46:10|11904.68|11904.68|11904.68|11904.68|11904.68|11904.68|11904.68|11904.68|0
1629726380000|2021-08-23 13:46:20|11905.64|11905.64|11906.12|11906.12|11906.12|11906.12|11905.64|11905.64|0
1629726420000|2021-08-23 13:47:00|11906.84|11906.84|11906.84|11906.84|11906.84|11906.84|11906.84|11906.84|0
1629726440000|2021-08-23 13:47:20|11905.25|11905.25|11905.25|11905.25|11905.25|11905.25|11905.25|11905.25|0
1629726450000|2021-08-23 13:47:30|11906.84|11906.84|11905.25|11905.25|11906.84|11906.84|11905.25|11905.25|0
1629726480000|2021-08-23 13:48:00|11906.37|11906.37|11906.37|11906.37|11906.37|11906.37|11906.37|11906.37|0
1629726500000|2021-08-23 13:48:20|11907.1|11907.1|11907.83|11907.83|11907.83|11907.83|11907.1|11907.1|0
1629726550000|2021-08-23 13:49:10|11907.35|11907.35|11907.35|11907.35|11907.35|11907.35|11907.35|11907.35|0
1629726610000|2021-08-23 13:50:10|11906.39|11906.39|11906.39|11906.39|11906.39|11906.39|11906.39|11906.39|0
1629726630000|2021-08-23 13:50:30|11904.8|11904.8|11904.8|11904.8|11904.8|11904.8|11904.8|11904.8|0
1629726640000|2021-08-23 13:50:40|11906.39|11906.39|11906.39|11906.39|11906.39|11906.39|11906.39|11906.39|0
1629726680000|2021-08-23 13:51:20|11907.12|11907.12|11907.12|11907.12|11907.12|11907.12|11907.12|11907.12|0
1629726690000|2021-08-23 13:51:30|11907.83|11907.83|11907.83|11907.83|11907.83|11907.83|11907.83|11907.83|0
1629726710000|2021-08-23 13:51:50|11907.1|11907.1|11904.91|11904.91|11907.1|11907.1|11904.91|11904.91|0
1629726810000|2021-08-23 13:53:30|11905.99|11905.99|11905.99|11905.99|11905.99|11905.99|11905.99|11905.99|0
1629726840000|2021-08-23 13:54:00|11906.72|11906.72|11909.67|11909.67|11909.67|11909.67|11906.72|11906.72|0
1629726850000|2021-08-23 13:54:10|11908.09|11908.09|11908.09|11908.09|11908.09|11908.09|11908.09|11908.09|0
1629726900000|2021-08-23 13:55:00|11908.8|11908.8|11908.8|11908.8|11908.8|11908.8|11908.8|11908.8|0
1629726920000|2021-08-23 13:55:20|11908.09|11908.09|11908.09|11908.09|11908.09|11908.09|11908.09|11908.09|0
1629726930000|2021-08-23 13:55:30|11906.63|11906.63|11906.63|11906.63|11906.63|11906.63|11906.63|11906.63|0
1629726960000|2021-08-23 13:56:00|11905.04|11905.04|11904.56|11904.56|11905.04|11905.04|11904.56|11904.56|0
1629726980000|2021-08-23 13:56:20|11903.83|11903.83|11905.41|11905.41|11905.41|11905.41|11903.83|11903.83|0
1629726990000|2021-08-23 13:56:30|11904.29|11904.29|11904.29|11904.29|11904.29|11904.29|11904.29|11904.29|0
1629727000000|2021-08-23 13:56:40|11903.17|11903.17|11903.17|11903.17|11903.17|11903.17|11903.17|11903.17|0
1629727010000|2021-08-23 13:56:50|11901.59|11901.59|11901.59|11901.59|11901.59|11901.59|11901.59|11901.59|0
1629727080000|2021-08-23 13:58:00|11903.17|11903.17|11903.17|11903.17|11903.17|11903.17|11903.17|11903.17|0
1629727130000|2021-08-23 13:58:50|11904.14|11904.14|11904.14|11904.14|11904.14|11904.14|11904.14|11904.14|0
1629727160000|2021-08-23 13:59:20|11903.65|11903.65|11903.65|11903.65|11903.65|11903.65|11903.65|11903.65|0
1629727190000|2021-08-23 13:59:50|11904.78|11904.78|11905.11|11905.11|11906.23|11906.23|11904.78|11904.78|0
1629727220000|2021-08-23 14:00:20|11904.52|11904.52|11902.28|11902.28|11904.52|11904.52|11902.28|11902.28|0
1629727250000|2021-08-23 14:00:50|11901.56|11901.56|11901.56|11901.56|11901.56|11901.56|11901.56|11901.56|0
1629727270000|2021-08-23 14:01:10|11903.15|11903.15|11903.15|11903.15|11903.15|11903.15|11903.15|11903.15|0
1629727340000|2021-08-23 14:02:20|11904.11|11904.11|11904.6|11904.6|11904.6|11904.6|11904.11|11904.11|0
1629727360000|2021-08-23 14:02:40|11906.18|11906.18|11906.18|11906.18|11906.18|11906.18|11906.18|11906.18|0
1629727380000|2021-08-23 14:03:00|11907.77|11907.77|11907.77|11907.77|11907.77|11907.77|11907.77|11907.77|0
1629727410000|2021-08-23 14:03:30|11909.35|11909.35|11909.35|11909.35|11909.35|11909.35|11909.35|11909.35|0
1629727440000|2021-08-23 14:04:00|11910.48|11910.48|11911.44|11911.44|11911.44|11911.44|11910.48|11910.48|0
1629727460000|2021-08-23 14:04:20|11913.03|11913.03|11913.03|11913.03|11913.03|11913.03|11913.03|11913.03|0
1629727500000|2021-08-23 14:05:00|11914.61|11914.61|11913.03|11913.03|11914.61|11914.61|11913.03|11913.03|0
1629727520000|2021-08-23 14:05:20|11911.91|11911.91|11913.03|11913.03|11913.03|11913.03|11911.91|11911.91|0
1629727530000|2021-08-23 14:05:30|11913.51|11913.51|11913.51|11913.51|11913.51|11913.51|11913.51|11913.51|0
1629727560000|2021-08-23 14:06:00|11913.03|11913.03|11912.43|11912.43|11913.03|11913.03|11912.43|11912.43|0
1629727570000|2021-08-23 14:06:10|11912.2|11912.2|11912.09|11912.09|11912.2|11912.2|11911.61|11911.61|0
1629727640000|2021-08-23 14:07:20|11911.13|11911.13|11911.13|11911.13|11911.13|11911.13|11911.13|11911.13|0
1629727660000|2021-08-23 14:07:40|11912.09|11912.09|11912.09|11912.09|11912.09|11912.09|11912.09|11912.09|0
1629727680000|2021-08-23 14:08:00|11913.68|11913.68|11913.68|11913.68|11913.68|11913.68|11913.68|11913.68|0
1629727720000|2021-08-23 14:08:40|11915.26|11915.26|11915.26|11915.26|11915.26|11915.26|11915.26|11915.26|0
1629727730000|2021-08-23 14:08:50|11916.85|11916.85|11916.85|11916.85|11918.43|11918.43|11916.85|11916.85|0
1629727740000|2021-08-23 14:09:00|11917.56|11917.56|11917.56|11917.56|11917.56|11917.56|11917.56|11917.56|0
1629727800000|2021-08-23 14:10:00|11918.29|11918.29|11919.81|11919.81|11919.81|11919.81|11918.29|11918.29|0
1629727850000|2021-08-23 14:10:50|11920.93|11920.93|11920.93|11920.93|11920.93|11920.93|11920.93|11920.93|0
1629727860000|2021-08-23 14:11:00|11922.51|11922.51|11922.51|11922.51|11922.51|11922.51|11922.51|11922.51|0
1629727880000|2021-08-23 14:11:20|11924.44|11924.44|11924.93|11924.93|11924.93|11924.93|11924.44|11924.44|0
1629727950000|2021-08-23 14:12:30|11925.41|11925.41|11925.41|11925.41|11925.41|11925.41|11925.41|11925.41|0
1629727980000|2021-08-23 14:13:00|11923.82|11923.82|11923.82|11923.82|11923.82|11923.82|11923.82|11923.82|0
1629728020000|2021-08-23 14:13:40|11922.24|11922.24|11922.24|11922.24|11922.24|11922.24|11922.24|11922.24|0
1629728060000|2021-08-23 14:14:20|11923.36|11923.36|11923.36|11923.36|11923.36|11923.36|11923.36|11923.36|0
1629728080000|2021-08-23 14:14:40|11924.32|11924.32|11925.78|11925.78|11925.78|11925.78|11924.32|11924.32|0
1629728100000|2021-08-23 14:15:00|11926.26|11926.26|11926.26|11926.26|11926.26|11926.26|11926.26|11926.26|0
1629728110000|2021-08-23 14:15:10|11925.53|11925.53|11925.53|11925.53|11925.53|11925.53|11925.53|11925.53|0
1629728120000|2021-08-23 14:15:20|11926.65|11926.65|11926.65|11926.65|11926.65|11926.65|11926.65|11926.65|0
1629728130000|2021-08-23 14:15:30|11929.83|11929.83|11929.83|11929.83|11929.83|11929.83|11929.83|11929.83|0
1629728160000|2021-08-23 14:16:00|11930.95|11930.95|11930.95|11930.95|11930.95|11930.95|11930.95|11930.95|0
1629728230000|2021-08-23 14:17:10|11932.53|11932.53|11932.53|11932.53|11932.53|11932.53|11932.53|11932.53|0
1629728240000|2021-08-23 14:17:20|11931.41|11931.41|11931.41|11931.41|11931.41|11931.41|11931.41|11931.41|0
1629728260000|2021-08-23 14:17:40|11932.86|11932.86|11932.86|11932.86|11932.86|11932.86|11932.86|11932.86|0
1629728340000|2021-08-23 14:19:00|11933.97|11933.97|11933.97|11933.97|11933.97|11933.97|11933.97|11933.97|0
1629728400000|2021-08-23 14:20:00|11934.45|11934.45|11934.45|11934.45|11934.45|11934.45|11934.45|11934.45|0
1629728420000|2021-08-23 14:20:20|11933.33|11933.33|11933.33|11933.33|11933.33|11933.33|11933.33|11933.33|0
1629728450000|2021-08-23 14:20:50|11932.85|11932.85|11932.85|11932.85|11932.85|11932.85|11932.85|11932.85|0
1629728550000|2021-08-23 14:22:30|11931.73|11931.73|11931.73|11931.73|11931.73|11931.73|11931.73|11931.73|0
1629728630000|2021-08-23 14:23:50|11930.14|11930.14|11930.14|11930.14|11930.14|11930.14|11930.14|11930.14|0
1629728650000|2021-08-23 14:24:10|11931.26|11931.26|11931.26|11931.26|11931.26|11931.26|11931.26|11931.26|0
1629728730000|2021-08-23 14:25:30|11932.23|11932.23|11932.23|11932.23|11932.23|11932.23|11932.23|11932.23|0
1629728740000|2021-08-23 14:25:40|11932.71|11932.71|11932.71|11932.71|11932.71|11932.71|11932.71|11932.71|0
1629728760000|2021-08-23 14:26:00|11932.23|11932.23|11932.23|11932.23|11932.23|11932.23|11932.23|11932.23|0
1629728770000|2021-08-23 14:26:10|11935.4|11935.4|11935.4|11935.4|11935.4|11935.4|11935.4|11935.4|0
1629728850000|2021-08-23 14:27:30|11934.28|11934.28|11934.28|11934.28|11934.28|11934.28|11934.28|11934.28|0
1629728990000|2021-08-23 14:29:50|11932.69|11932.69|11934.28|11934.28|11934.28|11934.28|11932.69|11932.69|0
1629729010000|2021-08-23 14:30:10|11933.01|11933.01|11933.01|11933.01|11933.01|11933.01|11933.01|11933.01|0
1629729100000|2021-08-23 14:31:40|11931.75|11931.75|11932.38|11932.38|11932.38|11932.38|11931.75|11931.75|0
1629729110000|2021-08-23 14:31:50|11931.75|11931.75|11931.75|11931.75|11931.75|11931.75|11931.75|11931.75|0
1629729130000|2021-08-23 14:32:10|11932.38|11932.38|11932.38|11932.38|11932.38|11932.38|11932.38|11932.38|0
1629729140000|2021-08-23 14:32:20|11933.97|11933.97|11936.03|11936.03|11936.03|11936.03|11933.97|11933.97|0
1629729210000|2021-08-23 14:33:30|11937.62|11937.62|11937.62|11937.62|11937.62|11937.62|11937.62|11937.62|0
1629729260000|2021-08-23 14:34:20|11937.14|11937.14|11934.11|11934.11|11937.14|11937.14|11934.11|11934.11|0
1629729270000|2021-08-23 14:34:30|11934.59|11934.59|11934.59|11934.59|11934.59|11934.59|11934.59|11934.59|0
1629729300000|2021-08-23 14:35:00|11933.95|11933.95|11933.95|11933.95|11933.95|11933.95|11933.95|11933.95|0
1629729380000|2021-08-23 14:36:20|11934.92|11934.92|11934.92|11934.92|11934.92|11934.92|11934.92|11934.92|0
1629729460000|2021-08-23 14:37:40|11935.4|11935.4|11934.77|11934.77|11935.4|11935.4|11934.77|11934.77|0
1629729480000|2021-08-23 14:38:00|11935.73|11935.73|11935.73|11935.73|11935.73|11935.73|11935.73|11935.73|0
1629729530000|2021-08-23 14:38:50|11935.25|11935.25|11935.25|11935.25|11935.25|11935.25|11935.25|11935.25|0
1629729570000|2021-08-23 14:39:30|11934.29|11934.29|11934.29|11934.29|11934.29|11934.29|11934.29|11934.29|0
1629729580000|2021-08-23 14:39:40|11932.39|11932.39|11932.39|11932.39|11932.39|11932.39|11932.39|11932.39|0
1629729600000|2021-08-23 14:40:00|11930.8|11930.8|11930.8|11930.8|11930.8|11930.8|11930.8|11930.8|0
1629729670000|2021-08-23 14:41:10|11927.63|11927.63|11927.63|11927.63|11927.63|11927.63|11927.63|11927.63|0
1629729680000|2021-08-23 14:41:20|11929.22|11929.22|11929.22|11929.22|11929.22|11929.22|11929.22|11929.22|0
1629729720000|2021-08-23 14:42:00|11929.85|11929.85|11929.85|11929.85|11929.85|11929.85|11929.85|11929.85|0
1629729730000|2021-08-23 14:42:10|11930.96|11930.96|11930.96|11930.96|11930.96|11930.96|11930.96|11930.96|0
1629729750000|2021-08-23 14:42:30|11931.59|11931.59|11931.59|11931.59|11931.59|11931.59|11931.59|11931.59|0
1629729780000|2021-08-23 14:43:00|11933.49|11933.49|11933.49|11933.49|11933.49|11933.49|11933.49|11933.49|0
1629729810000|2021-08-23 14:43:30|11934.22|11934.22|11933.49|11933.49|11934.22|11934.22|11933.49|11933.49|0
1629729840000|2021-08-23 14:44:00|11934.61|11934.61|11934.61|11934.61|11934.61|11934.61|11934.61|11934.61|0
1629729870000|2021-08-23 14:44:30|11932.71|11932.71|11932.71|11932.71|11932.71|11932.71|11932.71|11932.71|0
1629729960000|2021-08-23 14:46:00|11933.2|11933.2|11933.2|11933.2|11933.2|11933.2|11933.2|11933.2|0
1629729970000|2021-08-23 14:46:10|11932.71|11932.71|11932.23|11932.23|11932.71|11932.71|11932.23|11932.23|0
1629730010000|2021-08-23 14:46:50|11933.35|11933.35|11933.35|11933.35|11933.35|11933.35|11933.35|11933.35|0
1629730030000|2021-08-23 14:47:10|11932.72|11932.72|11932.72|11932.72|11932.72|11932.72|11932.72|11932.72|0
1629730060000|2021-08-23 14:47:40|11933.99|11933.99|11933.99|11933.99|11933.99|11933.99|11933.99|11933.99|0
1629730150000|2021-08-23 14:49:10|11932.72|11932.72|11932.72|11932.72|11932.72|11932.72|11932.72|11932.72|0
1629730170000|2021-08-23 14:49:30|11929.55|11929.55|11928.92|11928.92|11929.55|11929.55|11928.92|11928.92|0
1629730180000|2021-08-23 14:49:40|11927.95|11927.95|11927.95|11927.95|11927.95|11927.95|11927.95|11927.95|0
1629730270000|2021-08-23 14:51:10|11927.24|11927.24|11927.24|11927.24|11927.24|11927.24|11927.24|11927.24|0
1629730280000|2021-08-23 14:51:20|11927.95|11927.95|11927.95|11927.95|11927.95|11927.95|11927.95|11927.95|0
1629730300000|2021-08-23 14:51:40|11927.24|11927.24|11927.24|11927.24|11927.24|11927.24|11927.24|11927.24|0
1629730310000|2021-08-23 14:51:50|11926.52|11926.52|11925.09|11925.09|11926.52|11926.52|11925.09|11925.09|0
1629730320000|2021-08-23 14:52:00|11925.81|11925.81|11925.81|11925.81|11925.81|11925.81|11925.81|11925.81|0
1629730350000|2021-08-23 14:52:30|11922.63|11922.63|11922.63|11922.63|11922.63|11922.63|11922.63|11922.63|0
1629730360000|2021-08-23 14:52:40|11921.9|11921.9|11920.44|11920.44|11921.9|11921.9|11920.44|11920.44|0
1629730380000|2021-08-23 14:53:00|11920.93|11920.93|11920.93|11920.93|11920.93|11920.93|11920.93|11920.93|0
1629730410000|2021-08-23 14:53:30|11919.34|11919.34|11919.34|11919.34|11919.34|11919.34|11919.34|11919.34|0
1629730450000|2021-08-23 14:54:10|11918.86|11918.86|11918.86|11918.86|11918.86|11918.86|11918.86|11918.86|0
1629730470000|2021-08-23 14:54:30|11918.38|11918.38|11918.38|11918.38|11918.38|11918.38|11918.38|11918.38|0
1629730520000|2021-08-23 14:55:20|11921.55|11921.55|11923.13|11923.13|11923.13|11923.13|11921.55|11921.55|0
1629730550000|2021-08-23 14:55:50|11922.5|11922.5|11922.5|11922.5|11922.5|11922.5|11922.5|11922.5|0
1629730700000|2021-08-23 14:58:20|11920.92|11920.92|11920.92|11920.92|11920.92|11920.92|11920.92|11920.92|0
1629730730000|2021-08-23 14:58:50|11919.8|11919.8|11919.8|11919.8|11919.8|11919.8|11919.8|11919.8|0
1629730740000|2021-08-23 14:59:00|11919.32|11919.32|11917.88|11917.88|11919.32|11919.32|11917.88|11917.88|0
1629730750000|2021-08-23 14:59:10|11917.39|11917.39|11917.88|11917.88|11917.88|11917.88|11917.39|11917.39|0
1629730770000|2021-08-23 14:59:30|11916.75|11916.75|11916.75|11916.75|11916.75|11916.75|11916.75|11916.75|0
1629730820000|2021-08-23 15:00:20|11918.34|11918.34|11919.79|11919.79|11919.79|11919.79|11918.34|11918.34|0
1629730830000|2021-08-23 15:00:30|11920.52|11920.52|11920.52|11920.52|11920.52|11920.52|11920.52|11920.52|0
1629730900000|2021-08-23 15:01:40|11923.69|11923.69|11922.1|11922.1|11923.69|11923.69|11922.1|11922.1|0
1629730980000|2021-08-23 15:03:00|11923.22|11923.22|11923.95|11923.95|11923.95|11923.95|11923.22|11923.22|0
1629730990000|2021-08-23 15:03:10|11924.67|11924.67|11923.21|11923.21|11924.67|11924.67|11923.21|11923.21|0
1629731000000|2021-08-23 15:03:20|11923.84|11923.84|11921.77|11921.77|11923.84|11923.84|11921.77|11921.77|0
1629731010000|2021-08-23 15:03:30|11921.14|11921.14|11921.14|11921.14|11921.14|11921.14|11921.14|11921.14|0
1629731030000|2021-08-23 15:03:50|11921.77|11921.77|11921.77|11921.77|11921.77|11921.77|11921.77|11921.77|0
1629731040000|2021-08-23 15:04:00|11922.26|11922.26|11922.26|11922.26|11922.26|11922.26|11922.26|11922.26|0
1629731050000|2021-08-23 15:04:10|11921.77|11921.77|11921.77|11921.77|11921.77|11921.77|11921.77|11921.77|0
1629731060000|2021-08-23 15:04:20|11922.41|11922.41|11923.67|11923.67|11923.67|11923.67|11922.41|11922.41|0
1629731080000|2021-08-23 15:04:40|11924.39|11924.39|11924.39|11924.39|11924.39|11924.39|11924.39|11924.39|0
1629731090000|2021-08-23 15:04:50|11923.76|11923.76|11923.76|11923.76|11923.76|11923.76|11923.76|11923.76|0
1629731170000|2021-08-23 15:06:10|11928.51|11928.51|11928.51|11928.51|11928.51|11928.51|11928.51|11928.51|0
1629731200000|2021-08-23 15:06:40|11930.41|11930.41|11930.41|11930.41|11930.41|11930.41|11930.41|11930.41|0
1629731230000|2021-08-23 15:07:10|11931.14|11931.14|11931.14|11931.14|11931.14|11931.14|11931.14|11931.14|0
1629731250000|2021-08-23 15:07:30|11929.88|11929.88|11929.88|11929.88|11929.88|11929.88|11929.88|11929.88|0
1629731280000|2021-08-23 15:08:00|11930.84|11930.84|11930.84|11930.84|11930.84|11930.84|11930.84|11930.84|0
1629731300000|2021-08-23 15:08:20|11931.32|11931.32|11931.32|11931.32|11931.32|11931.32|11931.32|11931.32|0
1629731450000|2021-08-23 15:10:50|11930.73|11930.73|11930.73|11930.73|11930.73|11930.73|11930.73|11930.73|0
1629731490000|2021-08-23 15:11:30|11931.69|11931.69|11932.18|11932.18|11932.18|11932.18|11931.69|11931.69|0
1629731520000|2021-08-23 15:12:00|11933.29|11933.29|11934.4|11934.4|11934.4|11934.4|11933.29|11933.29|0
1629731570000|2021-08-23 15:12:50|11933.68|11933.68|11933.68|11933.68|11933.68|11933.68|11933.68|11933.68|0
1629731670000|2021-08-23 15:14:30|11934.87|11934.87|11935.46|11935.46|11935.46|11935.46|11934.87|11934.87|0
1629731710000|2021-08-23 15:15:10|11936.05|11936.05|11936.05|11936.05|11936.05|11936.05|11936.05|11936.05|0
1629731750000|2021-08-23 15:15:50|11936.53|11936.53|11935.88|11935.88|11938.12|11938.12|11935.88|11935.88|0
1629731770000|2021-08-23 15:16:10|11934.29|11934.29|11932.7|11932.7|11934.29|11934.29|11932.7|11932.7|0
1629731800000|2021-08-23 15:16:40|11931.99|11931.99|11931.99|11931.99|11931.99|11931.99|11931.99|11931.99|0
1629731840000|2021-08-23 15:17:20|11930.88|11930.88|11930.88|11930.88|11930.88|11930.88|11930.88|11930.88|0
1629731880000|2021-08-23 15:18:00|11929.77|11929.77|11931.35|11931.35|11931.35|11931.35|11929.77|11929.77|0
1629731900000|2021-08-23 15:18:20|11932.46|11932.46|11932.46|11932.46|11932.46|11932.46|11932.46|11932.46|0
1629731910000|2021-08-23 15:18:30|11931.75|11931.75|11931.75|11931.75|11931.75|11931.75|11931.75|11931.75|0
1629731940000|2021-08-23 15:19:00|11930.63|11930.63|11930.63|11930.63|11930.63|11930.63|11930.63|11930.63|0
1629731950000|2021-08-23 15:19:10|11929.51|11929.51|11931.09|11931.09|11931.09|11931.09|11929.51|11929.51|0
1629732000000|2021-08-23 15:20:00|11932.21|11932.21|11932.21|11932.21|11932.21|11932.21|11932.21|11932.21|0
1629732010000|2021-08-23 15:20:10|11931.73|11931.73|11931.73|11931.73|11931.73|11931.73|11931.73|11931.73|0
1629732020000|2021-08-23 15:20:20|11930.61|11930.61|11930.61|11930.61|11930.61|11930.61|11930.61|11930.61|0
1629732060000|2021-08-23 15:21:00|11930.13|11930.13|11930.13|11930.13|11930.13|11930.13|11930.13|11930.13|0
1629732070000|2021-08-23 15:21:10|11929.16|11929.16|11929.16|11929.16|11929.16|11929.16|11929.16|11929.16|0
1629732110000|2021-08-23 15:21:50|11928.68|11928.68|11928.2|11928.2|11928.68|11928.68|11928.2|11928.2|0
1629732150000|2021-08-23 15:22:30|11928.68|11928.68|11928.68|11928.68|11928.68|11928.68|11928.68|11928.68|0
1629732160000|2021-08-23 15:22:40|11927.09|11927.09|11926.38|11926.38|11927.09|11927.09|11926.38|11926.38|0
1629732210000|2021-08-23 15:23:30|11925.75|11925.75|11925.75|11925.75|11925.75|11925.75|11925.75|11925.75|0
1629732230000|2021-08-23 15:23:50|11925.03|11925.03|11925.03|11925.03|11925.03|11925.03|11925.03|11925.03|0
1629732240000|2021-08-23 15:24:00|11925.99|11925.99|11928.3|11928.3|11928.3|11928.3|11925.99|11925.99|0
1629732250000|2021-08-23 15:24:10|11927.81|11927.81|11928.3|11928.3|11928.3|11928.3|11927.81|11927.81|0
1629732260000|2021-08-23 15:24:20|11925.12|11925.12|11925.12|11925.12|11925.12|11925.12|11925.12|11925.12|0
1629732340000|2021-08-23 15:25:40|11924.49|11924.49|11924.49|11924.49|11924.49|11924.49|11924.49|11924.49|0
1629732370000|2021-08-23 15:26:10|11927.66|11927.66|11927.66|11927.66|11927.66|11927.66|11927.66|11927.66|0
1629732400000|2021-08-23 15:26:40|11927.18|11927.18|11927.18|11927.18|11927.18|11927.18|11927.18|11927.18|0
1629732410000|2021-08-23 15:26:50|11926.06|11926.06|11924.94|11924.94|11926.06|11926.06|11924.94|11924.94|0
1629732500000|2021-08-23 15:28:20|11923.82|11923.82|11923.82|11923.82|11923.82|11923.82|11923.82|11923.82|0
1629732510000|2021-08-23 15:28:30|11923.19|11923.19|11923.19|11923.19|11923.19|11923.19|11923.19|11923.19|0
1629732520000|2021-08-23 15:28:40|11922.59|11922.59|11922.59|11922.59|11922.59|11922.59|11922.59|11922.59|0
1629732540000|2021-08-23 15:29:00|11924.49|11924.49|11923.06|11923.06|11924.49|11924.49|11923.06|11923.06|0
1629732560000|2021-08-23 15:29:20|11922.33|11922.33|11921.85|11921.85|11922.33|11922.33|11921.85|11921.85|0
1629732570000|2021-08-23 15:29:30|11921.26|11921.26|11917.77|11917.77|11921.26|11921.26|11917.77|11917.77|0
1629732580000|2021-08-23 15:29:40|11918.26|11918.26|11919.11|11919.11|11919.11|11919.11|11917.53|11917.53|0
1629732590000|2021-08-23 15:29:50|11920.38|11920.38|11922.2|11922.2|11922.2|11922.2|11919.9|11919.9|0
1629789300000|2021-08-24 07:15:00|11990.66|11990.66|11989.08|11989.08|11990.66|11990.66|11989.08|11989.08|0
1629789310000|2021-08-24 07:15:10|11984.32|11984.32|11983.84|11983.84|11984.32|11984.32|11983.84|11983.84|0
1629789330000|2021-08-24 07:15:30|11986.08|11986.08|11982.25|11982.25|11986.08|11986.08|11982.25|11982.25|0
1629789360000|2021-08-24 07:16:00|11983.84|11983.84|11983.84|11983.84|11983.84|11983.84|11983.84|11983.84|0
1629789370000|2021-08-24 07:16:10|11984.43|11984.43|11984.43|11984.43|11984.43|11984.43|11984.43|11984.43|0
1629789390000|2021-08-24 07:16:30|11983.95|11983.95|11983.95|11983.95|11983.95|11983.95|11983.95|11983.95|0
1629789400000|2021-08-24 07:16:40|11985.53|11985.53|11983.95|11983.95|11985.53|11985.53|11983.95|11983.95|0
1629789430000|2021-08-24 07:17:10|11985.87|11985.87|11992.22|11992.22|11992.22|11992.22|11985.87|11985.87|0
1629789440000|2021-08-24 07:17:20|11993.34|11993.34|11995.58|11995.58|11995.58|11995.58|11993.34|11993.34|0
1629789450000|2021-08-24 07:17:30|12006.68|12006.68|11998.75|11998.75|12006.68|12006.68|11998.75|11998.75|0
1629789480000|2021-08-24 07:18:00|12004.31|12004.31|11998.52|11998.52|12004.31|12004.31|11993.34|11993.34|0
1629789490000|2021-08-24 07:18:10|11999.63|11999.63|11996.6|11996.6|11999.63|11999.63|11996.6|11996.6|0
1629789520000|2021-08-24 07:18:40|11997.08|11997.08|11997.08|11997.08|11997.08|11997.08|11997.08|11997.08|0
1629789530000|2021-08-24 07:18:50|11996.6|11996.6|11997.08|11997.08|11997.08|11997.08|11996.6|11996.6|0
1629789540000|2021-08-24 07:19:00|11998.04|11998.04|11999.17|11999.17|11999.17|11999.17|11998.04|11998.04|0
1629789550000|2021-08-24 07:19:10|12000.29|12000.29|12000.29|12000.29|12000.29|12000.29|12000.29|12000.29|0
1629789580000|2021-08-24 07:19:40|12003.86|12003.86|12005.3|12005.3|12005.3|12005.3|12003.86|12003.86|0
1629789600000|2021-08-24 07:20:00|12006.26|12006.26|12006.26|12006.26|12006.26|12006.26|12006.26|12006.26|0
1629789650000|2021-08-24 07:20:50|12007.38|12007.38|12007.86|12007.86|12007.86|12007.86|12007.38|12007.38|0
1629789660000|2021-08-24 07:21:00|12014.21|12014.21|12014.21|12014.21|12014.21|12014.21|12014.21|12014.21|0
1629789670000|2021-08-24 07:21:10|12013.09|12013.09|12011.5|12011.5|12013.09|12013.09|12011.5|12011.5|0
1629789700000|2021-08-24 07:21:40|12010.38|12010.38|12010.38|12010.38|12010.38|12010.38|12010.38|12010.38|0
1629789800000|2021-08-24 07:23:20|12011.11|12011.11|12009.52|12009.52|12011.11|12011.11|12009.52|12009.52|0
1629789820000|2021-08-24 07:23:40|12008.56|12008.56|12008.56|12008.56|12008.56|12008.56|12008.56|12008.56|0
1629789830000|2021-08-24 07:23:50|12005.53|12005.53|12003.94|12003.94|12005.53|12005.53|12003.94|12003.94|0
1629789840000|2021-08-24 07:24:00|12002.01|12002.01|12002.01|12002.01|12002.01|12002.01|12002.01|12002.01|0
1629789850000|2021-08-24 07:24:10|12001.53|12001.53|11999.94|11999.94|12001.53|12001.53|11999.94|11999.94|0
1629789930000|2021-08-24 07:25:30|11999.46|11999.46|11998.98|11998.98|11999.46|11999.46|11998.98|11998.98|0
1629789960000|2021-08-24 07:26:00|12000.42|12000.42|12000.91|12000.91|12000.91|12000.91|12000.42|12000.42|0
1629789970000|2021-08-24 07:26:10|12004.08|12004.08|12004.08|12004.08|12004.08|12004.08|12004.08|12004.08|0
1629789980000|2021-08-24 07:26:20|12005.2|12005.2|12005.2|12005.2|12005.2|12005.2|12005.2|12005.2|0
1629790030000|2021-08-24 07:27:10|12003.61|12003.61|12003.13|12003.13|12003.61|12003.61|12003.13|12003.13|0
1629790040000|2021-08-24 07:27:20|12004.1|12004.1|12006.68|12006.68|12006.68|12006.68|12004.1|12004.1|0
1629790080000|2021-08-24 07:28:00|12007.16|12007.16|12006.19|12006.19|12007.16|12007.16|12006.19|12006.19|0
1629790120000|2021-08-24 07:28:40|12005.71|12005.71|12005.71|12005.71|12005.71|12005.71|12005.71|12005.71|0
1629790200000|2021-08-24 07:30:00|12006.19|12006.19|12006.19|12006.19|12006.19|12006.19|12006.19|12006.19|0
1629790210000|2021-08-24 07:30:10|12005.23|12005.23|12003.64|12003.64|12005.23|12005.23|12003.64|12003.64|0
1629790220000|2021-08-24 07:30:20|12005.23|12005.23|12005.23|12005.23|12005.23|12005.23|12005.23|12005.23|0
1629790240000|2021-08-24 07:30:40|12004.75|12004.75|12004.27|12004.27|12004.75|12004.75|12004.27|12004.27|0
1629790260000|2021-08-24 07:31:00|12010.93|12010.93|12010.93|12010.93|12010.93|12010.93|12010.93|12010.93|0
1629790280000|2021-08-24 07:31:20|12008.71|12008.71|12008.71|12008.71|12008.71|12008.71|12008.71|12008.71|0
1629790290000|2021-08-24 07:31:30|12007.75|12007.75|12003.95|12003.95|12007.75|12007.75|12003.95|12003.95|0
1629790300000|2021-08-24 07:31:40|12001.73|12001.73|12010|12010|12010|12010|12001.11|12001.11|0
1629790320000|2021-08-24 07:32:00|12009.52|12009.52|12009.04|12009.04|12009.52|12009.52|12009.04|12009.04|0
1629790340000|2021-08-24 07:32:20|12011.26|12011.26|12011.26|12011.26|12011.26|12011.26|12011.26|12011.26|0
1629790350000|2021-08-24 07:32:30|12009.67|12009.67|12013.01|12013.01|12013.01|12013.01|12009.67|12009.67|0
1629790360000|2021-08-24 07:32:40|12014.44|12014.44|12015.56|12015.56|12015.56|12015.56|12014.44|12014.44|0
1629790400000|2021-08-24 07:33:20|12008.89|12008.89|12007.93|12007.93|12008.89|12008.89|12007.93|12007.93|0
1629790430000|2021-08-24 07:33:50|12008.41|12008.41|12007.93|12007.93|12008.41|12008.41|12007.93|12007.93|0
1629790460000|2021-08-24 07:34:20|12006.81|12006.81|12006.81|12006.81|12006.81|12006.81|12006.81|12006.81|0
1629790480000|2021-08-24 07:34:40|12006.32|12006.32|12006.32|12006.32|12006.32|12006.32|12006.32|12006.32|0
1629790500000|2021-08-24 07:35:00|12005.2|12005.2|11998.39|11998.39|12005.2|12005.2|11998.39|11998.39|0
1629790510000|2021-08-24 07:35:10|11997.43|11997.43|11997.43|11997.43|11997.43|11997.43|11997.43|11997.43|0
1629790540000|2021-08-24 07:35:40|11994.26|11994.26|11994.26|11994.26|11994.26|11994.26|11994.26|11994.26|0
1629790550000|2021-08-24 07:35:50|11995.84|11995.84|11995.84|11995.84|11995.84|11995.84|11995.84|11995.84|0
1629790580000|2021-08-24 07:36:20|11994.26|11994.26|11994.26|11994.26|11994.26|11994.26|11994.26|11994.26|0
1629790620000|2021-08-24 07:37:00|11994.74|11994.74|11999.22|11999.22|11999.22|11999.22|11994.74|11994.74|0
1629790670000|2021-08-24 07:37:50|11999.95|11999.95|11999.95|11999.95|11999.95|11999.95|11999.95|11999.95|0
1629790680000|2021-08-24 07:38:00|12001.54|12001.54|12001.54|12001.54|12001.54|12001.54|12001.54|12001.54|0
1629790730000|2021-08-24 07:38:50|12002.02|12002.02|12002.02|12002.02|12002.02|12002.02|12002.02|12002.02|0
1629790740000|2021-08-24 07:39:00|12000.44|12000.44|12000.44|12000.44|12000.44|12000.44|12000.44|12000.44|0
1629790750000|2021-08-24 07:39:10|11999.95|11999.95|11999.95|11999.95|11999.95|11999.95|11999.95|11999.95|0
1629790760000|2021-08-24 07:39:20|12000.68|12000.68|12000.68|12000.68|12000.68|12000.68|12000.68|12000.68|0
1629790800000|2021-08-24 07:40:00|11999.95|11999.95|11999.22|11999.22|11999.95|11999.95|11999.22|11999.22|0
1629790840000|2021-08-24 07:40:40|11996.05|11996.05|11994.47|11994.47|11996.05|11996.05|11994.47|11994.47|0
1629790880000|2021-08-24 07:41:20|11996.05|11996.05|11996.05|11996.05|11996.05|11996.05|11996.05|11996.05|0
1629790900000|2021-08-24 07:41:40|11997.64|11997.64|11994.47|11994.47|11997.64|11997.64|11994.47|11994.47|0
1629790910000|2021-08-24 07:41:50|11990.76|11990.76|11990.28|11990.28|11990.76|11990.76|11990.28|11990.28|0
1629790920000|2021-08-24 07:42:00|11989.32|11989.32|11989.32|11989.32|11989.32|11989.32|11989.32|11989.32|0
1629790940000|2021-08-24 07:42:20|11987.73|11987.73|11990.44|11990.44|11990.44|11990.44|11987.73|11987.73|0
1629790970000|2021-08-24 07:42:50|11988.85|11988.85|11989.82|11989.82|11989.82|11989.82|11988.85|11988.85|0
1629790980000|2021-08-24 07:43:00|11990.3|11990.3|11990.3|11990.3|11990.3|11990.3|11990.3|11990.3|0
1629790990000|2021-08-24 07:43:10|11989.18|11989.18|11989.18|11989.18|11989.18|11989.18|11989.18|11989.18|0
1629791000000|2021-08-24 07:43:20|11989.66|11989.66|11989.66|11989.66|11989.66|11989.66|11989.66|11989.66|0
1629791060000|2021-08-24 07:44:20|11990.78|11990.78|11990.78|11990.78|11990.78|11990.78|11989.66|11989.66|0
1629791070000|2021-08-24 07:44:30|11990.3|11990.3|11991.42|11991.42|11991.42|11991.42|11990.3|11990.3|0
1629791090000|2021-08-24 07:44:50|11986.66|11986.66|11986.66|11986.66|11986.66|11986.66|11986.66|11986.66|0
1629791100000|2021-08-24 07:45:00|11985.08|11985.08|11987.77|11987.77|11987.77|11987.77|11984.6|11984.6|0
1629791210000|2021-08-24 07:46:50|11988.73|11988.73|11988.73|11988.73|11988.73|11988.73|11988.73|11988.73|0
1629791300000|2021-08-24 07:48:20|11985.56|11985.56|11985.56|11985.56|11985.56|11985.56|11985.56|11985.56|0
1629791320000|2021-08-24 07:48:40|11986.68|11986.68|11993.49|11993.49|11993.49|11993.49|11985.56|11985.56|0
1629791330000|2021-08-24 07:48:50|11994.61|11994.61|11995.34|11995.34|11995.34|11995.34|11994.61|11994.61|0
1629791340000|2021-08-24 07:49:00|11995.82|11995.82|11996.3|11996.3|11996.3|11996.3|11995.82|11995.82|0
1629791360000|2021-08-24 07:49:20|11995.34|11995.34|11994.86|11994.86|11995.34|11995.34|11994.86|11994.86|0
1629791450000|2021-08-24 07:50:50|11991.69|11991.69|11991.69|11991.69|11991.69|11991.69|11991.69|11991.69|0
1629791480000|2021-08-24 07:51:20|11990.97|11990.97|11990.97|11990.97|11990.97|11990.97|11990.97|11990.97|0
1629791580000|2021-08-24 07:53:00|11992.56|11992.56|11992.56|11992.56|11992.56|11992.56|11992.56|11992.56|0
1629791590000|2021-08-24 07:53:10|11989.38|11989.38|11989.38|11989.38|11989.38|11989.38|11989.38|11989.38|0
1629791600000|2021-08-24 07:53:20|11987.8|11987.8|11987.8|11987.8|11987.8|11987.8|11987.8|11987.8|0
1629791700000|2021-08-24 07:55:00|11987.32|11987.32|11987.32|11987.32|11987.32|11987.32|11987.32|11987.32|0
1629791710000|2021-08-24 07:55:10|11988.9|11988.9|11988.9|11988.9|11988.9|11988.9|11988.9|11988.9|0
1629791730000|2021-08-24 07:55:30|11992.07|11992.07|11992.07|11992.07|11992.07|11992.07|11992.07|11992.07|0
1629791760000|2021-08-24 07:56:00|11987.32|11987.32|11987.32|11987.32|11987.32|11987.32|11987.32|11987.32|0
1629791800000|2021-08-24 07:56:40|11985.73|11985.73|11984.61|11984.61|11985.73|11985.73|11984.61|11984.61|0
1629791810000|2021-08-24 07:56:50|11983.02|11983.02|11984.14|11984.14|11984.14|11984.14|11983.02|11983.02|0
1629791830000|2021-08-24 07:57:10|11985.73|11985.73|11985.73|11985.73|11985.73|11985.73|11985.73|11985.73|0
1629791900000|2021-08-24 07:58:20|11985.25|11985.25|11985.25|11985.25|11985.25|11985.25|11985.25|11985.25|0
1629791920000|2021-08-24 07:58:40|11983.66|11983.66|11983.66|11983.66|11983.66|11983.66|11983.66|11983.66|0
1629791950000|2021-08-24 07:59:10|11983.18|11983.18|11983.18|11983.18|11983.18|11983.18|11983.18|11983.18|0
1629791960000|2021-08-24 07:59:20|11986.51|11986.51|11986.51|11986.51|11986.51|11986.51|11986.51|11986.51|0
1629792000000|2021-08-24 08:00:00|11985.78|11985.78|11982.42|11982.42|11985.78|11985.78|11982.42|11982.42|0
1629792010000|2021-08-24 08:00:10|11981.3|11981.3|11981.3|11981.3|11981.3|11981.3|11981.3|11981.3|0
1629792040000|2021-08-24 08:00:40|11979.87|11979.87|11978.75|11978.75|11979.87|11979.87|11978.75|11978.75|0
1629792050000|2021-08-24 08:00:50|11977.63|11977.63|11976.9|11976.9|11977.63|11977.63|11976.9|11976.9|0
1629792070000|2021-08-24 08:01:10|11975.78|11975.78|11975.78|11975.78|11975.78|11975.78|11975.78|11975.78|0
1629792090000|2021-08-24 08:01:30|11976.26|11976.26|11976.26|11976.26|11976.26|11976.26|11976.26|11976.26|0
1629792100000|2021-08-24 08:01:40|11979.43|11979.43|11980.39|11980.39|11980.39|11980.39|11979.43|11979.43|0
1629792120000|2021-08-24 08:02:00|11981.98|11981.98|11984.14|11984.14|11984.14|11984.14|11981.98|11981.98|0
1629792150000|2021-08-24 08:02:30|11985.26|11985.26|11985.1|11985.1|11986.23|11986.23|11985.1|11985.1|0
1629792160000|2021-08-24 08:02:40|11986.69|11986.69|11986.69|11986.69|11986.69|11986.69|11986.69|11986.69|0
1629792230000|2021-08-24 08:03:50|11987.17|11987.17|11987.17|11987.17|11987.17|11987.17|11987.17|11987.17|0
1629792260000|2021-08-24 08:04:20|11986.69|11986.69|11987.17|11987.17|11987.17|11987.17|11986.69|11986.69|0
1629792280000|2021-08-24 08:04:40|11986.69|11986.69|11983.52|11983.52|11986.69|11986.69|11983.52|11983.52|0
1629792390000|2021-08-24 08:06:30|11984.23|11984.23|11984.23|11984.23|11984.23|11984.23|11984.23|11984.23|0
1629792430000|2021-08-24 08:07:10|11983.75|11983.75|11983.75|11983.75|11983.75|11983.75|11983.75|11983.75|0
1629792480000|2021-08-24 08:08:00|11985.34|11985.34|11985.34|11985.34|11985.34|11985.34|11985.34|11985.34|0
1629792560000|2021-08-24 08:09:20|11986.3|11986.3|11986.3|11986.3|11986.3|11986.3|11986.3|11986.3|0
1629792570000|2021-08-24 08:09:30|11986.78|11986.78|11986.78|11986.78|11986.78|11986.78|11986.78|11986.78|0
1629792590000|2021-08-24 08:09:50|11985.2|11985.2|11985.2|11985.2|11985.2|11985.2|11985.2|11985.2|0
1629792600000|2021-08-24 08:10:00|11984.08|11984.08|11986.49|11986.49|11986.49|11986.49|11984.08|11984.08|0
1629792610000|2021-08-24 08:10:10|11985.52|11985.52|11985.04|11985.04|11985.52|11985.52|11985.04|11985.04|0
1629792620000|2021-08-24 08:10:20|11986.01|11986.01|11983.76|11983.76|11986.01|11986.01|11983.76|11983.76|0
1629792640000|2021-08-24 08:10:40|11982.8|11982.8|11982.32|11982.32|11982.8|11982.8|11982.32|11982.32|0
1629792650000|2021-08-24 08:10:50|11983.44|11983.44|11983.44|11983.44|11983.44|11983.44|11983.44|11983.44|0
1629792660000|2021-08-24 08:11:00|11984.56|11984.56|11984.56|11984.56|11984.56|11984.56|11984.56|11984.56|0
1629792670000|2021-08-24 08:11:10|11985.68|11985.68|11985.68|11985.68|11985.68|11985.68|11985.68|11985.68|0
1629792700000|2021-08-24 08:11:40|11984.09|11984.09|11984.09|11984.09|11984.09|11984.09|11984.09|11984.09|0
1629792740000|2021-08-24 08:12:20|11984.58|11984.58|11984.58|11984.58|11984.58|11984.58|11984.58|11984.58|0
1629792750000|2021-08-24 08:12:30|11982.99|11982.99|11982.99|11982.99|11982.99|11982.99|11982.99|11982.99|0
1629792780000|2021-08-24 08:13:00|11982.51|11982.51|11980.92|11980.92|11982.51|11982.51|11980.92|11980.92|0
1629792800000|2021-08-24 08:13:20|11981.41|11981.41|11980.92|11980.92|11981.41|11981.41|11980.92|11980.92|0
1629792860000|2021-08-24 08:14:20|11982.51|11982.51|11982.51|11982.51|11982.51|11982.51|11982.51|11982.51|0
1629792980000|2021-08-24 08:16:20|11982.99|11982.99|11987.13|11987.13|11987.13|11987.13|11982.99|11982.99|0
1629793020000|2021-08-24 08:17:00|11987.61|11987.61|11990.78|11990.78|11990.78|11990.78|11987.61|11987.61|0
1629793060000|2021-08-24 08:17:40|11989.2|11989.2|11989.2|11989.2|11989.2|11989.2|11989.2|11989.2|0
1629793070000|2021-08-24 08:17:50|11988.23|11988.23|11988.71|11988.71|11988.71|11988.71|11988.23|11988.23|0
1629793090000|2021-08-24 08:18:10|11989.83|11989.83|11989.83|11989.83|11989.83|11989.83|11989.83|11989.83|0
1629793160000|2021-08-24 08:19:20|11986.66|11986.66|11986.18|11986.18|11986.66|11986.66|11986.18|11986.18|0
1629793200000|2021-08-24 08:20:00|11985.22|11985.22|11985.22|11985.22|11985.22|11985.22|11985.22|11985.22|0
1629793310000|2021-08-24 08:21:50|11986.33|11986.33|11986.33|11986.33|11986.33|11986.33|11986.33|11986.33|0
1629793320000|2021-08-24 08:22:00|11987.91|11987.91|11987.91|11987.91|11987.91|11987.91|11987.91|11987.91|0
1629793350000|2021-08-24 08:22:30|11988.88|11988.88|11988.88|11988.88|11988.88|11988.88|11988.88|11988.88|0
1629793360000|2021-08-24 08:22:40|11989.36|11989.36|11989.36|11989.36|11989.36|11989.36|11989.36|11989.36|0
1629793370000|2021-08-24 08:22:50|11988.88|11988.88|11988.88|11988.88|11988.88|11988.88|11988.88|11988.88|0
1629793380000|2021-08-24 08:23:00|11988.4|11988.4|11988.4|11988.4|11988.4|11988.4|11988.4|11988.4|0
1629793430000|2021-08-24 08:23:50|11986.81|11986.81|11986.81|11986.81|11986.81|11986.81|11986.81|11986.81|0
1629793440000|2021-08-24 08:24:00|11988.4|11988.4|11991.57|11991.57|11993.15|11993.15|11988.4|11988.4|0
1629793460000|2021-08-24 08:24:20|11992.53|11992.53|11992.53|11992.53|11992.53|11992.53|11992.53|11992.53|0
1629793480000|2021-08-24 08:24:40|11994.12|11994.12|11992.53|11992.53|11994.12|11994.12|11992.53|11992.53|0
1629793500000|2021-08-24 08:25:00|11991.41|11991.41|11991.41|11991.41|11991.41|11991.41|11991.41|11991.41|0
1629793540000|2021-08-24 08:25:40|11990.78|11990.78|11988.25|11988.25|11990.78|11990.78|11988.25|11988.25|0
1629793550000|2021-08-24 08:25:50|11989.83|11989.83|11989.83|11989.83|11989.83|11989.83|11989.83|11989.83|0
1629793570000|2021-08-24 08:26:10|11991.42|11991.42|11991.42|11991.42|11991.42|11991.42|11991.42|11991.42|0
1629793590000|2021-08-24 08:26:30|11989.83|11989.83|11989.83|11989.83|11989.83|11989.83|11989.83|11989.83|0
1629793600000|2021-08-24 08:26:40|11987.77|11987.77|11987.28|11987.28|11987.77|11987.77|11987.28|11987.28|0
1629793620000|2021-08-24 08:27:00|11986.32|11986.32|11986.32|11986.32|11986.32|11986.32|11986.32|11986.32|0
1629793670000|2021-08-24 08:27:50|11987.28|11987.28|11986.16|11986.16|11987.28|11987.28|11986.16|11986.16|0
1629793680000|2021-08-24 08:28:00|11985.04|11985.04|11984.87|11984.87|11985.99|11985.99|11983.92|11983.92|0
1629793790000|2021-08-24 08:29:50|11985.35|11985.35|11985.35|11985.35|11985.35|11985.35|11985.35|11985.35|0
1629793800000|2021-08-24 08:30:00|11982.18|11982.18|11982.18|11982.18|11983.3|11983.3|11982.18|11982.18|0
1629793890000|2021-08-24 08:31:30|11982.66|11982.66|11982.66|11982.66|11983.62|11983.62|11982.66|11982.66|0
1629793910000|2021-08-24 08:31:50|11982.18|11982.18|11982.18|11982.18|11982.18|11982.18|11982.18|11982.18|0
1629793980000|2021-08-24 08:33:00|11980.59|11980.59|11980.59|11980.59|11980.59|11980.59|11980.59|11980.59|0
1629793990000|2021-08-24 08:33:10|11977.42|11977.42|11977.42|11977.42|11977.42|11977.42|11977.42|11977.42|0
1629794000000|2021-08-24 08:33:20|11978.15|11978.15|11978.63|11978.63|11978.63|11978.63|11978.15|11978.15|0
1629794010000|2021-08-24 08:33:30|11977.04|11977.04|11977.04|11977.04|11977.04|11977.04|11977.04|11977.04|0
1629794020000|2021-08-24 08:33:40|11976.56|11976.56|11976.56|11976.56|11976.56|11976.56|11976.56|11976.56|0
1629794070000|2021-08-24 08:34:30|11974.98|11974.98|11974.98|11974.98|11974.98|11974.98|11974.98|11974.98|0
1629794110000|2021-08-24 08:35:10|11971.8|11971.8|11971.8|11971.8|11971.8|11971.8|11971.8|11971.8|0
1629794140000|2021-08-24 08:35:40|11972.29|11972.29|11972.29|11972.29|11972.29|11972.29|11972.29|11972.29|0
1629794160000|2021-08-24 08:36:00|11973.87|11973.87|11976.42|11976.42|11976.42|11976.42|11973.87|11973.87|0
1629794170000|2021-08-24 08:36:10|11976.9|11976.9|11976.9|11976.9|11976.9|11976.9|11976.9|11976.9|0
1629794180000|2021-08-24 08:36:20|11976.42|11976.42|11975.94|11975.94|11976.42|11976.42|11975.94|11975.94|0
1629794240000|2021-08-24 08:37:20|11977.4|11977.4|11977.4|11977.4|11977.4|11977.4|11977.4|11977.4|0
1629794250000|2021-08-24 08:37:30|11978.12|11978.12|11978.84|11978.84|11978.84|11978.84|11978.12|11978.12|0
1629794290000|2021-08-24 08:38:10|11977.26|11977.26|11974.71|11974.71|11977.26|11977.26|11974.71|11974.71|0
1629794300000|2021-08-24 08:38:20|11973.98|11973.98|11973.98|11973.98|11973.98|11973.98|11973.98|11973.98|0
1629794330000|2021-08-24 08:38:50|11974.46|11974.46|11974.46|11974.46|11974.46|11974.46|11974.46|11974.46|0
1629794340000|2021-08-24 08:39:00|11973.73|11973.73|11973.73|11973.73|11973.73|11973.73|11973.73|11973.73|0
1629794410000|2021-08-24 08:40:10|11976.26|11976.26|11976.26|11976.26|11976.26|11976.26|11976.26|11976.26|0
1629794420000|2021-08-24 08:40:20|11975.78|11975.78|11975.78|11975.78|11975.78|11975.78|11975.78|11975.78|0
1629794430000|2021-08-24 08:40:30|11974.19|11974.19|11974.19|11974.19|11974.19|11974.19|11974.19|11974.19|0
1629794480000|2021-08-24 08:41:20|11973.71|11973.71|11973.71|11973.71|11973.71|11973.71|11973.71|11973.71|0
1629794490000|2021-08-24 08:41:30|11972.28|11972.28|11972.28|11972.28|11972.28|11972.28|11972.28|11972.28|0
1629794510000|2021-08-24 08:41:50|11973.4|11973.4|11973.4|11973.4|11973.4|11973.4|11973.4|11973.4|0
1629794520000|2021-08-24 08:42:00|11974.52|11974.52|11974.52|11974.52|11974.52|11974.52|11974.52|11974.52|0
1629794580000|2021-08-24 08:43:00|11974.04|11974.04|11973.56|11973.56|11974.04|11974.04|11973.56|11973.56|0
1629794660000|2021-08-24 08:44:20|11970.39|11970.39|11970.39|11970.39|11970.39|11970.39|11970.39|11970.39|0
1629794690000|2021-08-24 08:44:50|11970.87|11970.87|11970.87|11970.87|11970.87|11970.87|11970.87|11970.87|0
1629794710000|2021-08-24 08:45:10|11969.44|11969.44|11968.72|11968.72|11969.44|11969.44|11968.01|11968.01|0
1629794770000|2021-08-24 08:46:10|11968.24|11968.24|11968.24|11968.24|11968.24|11968.24|11968.24|11968.24|0
1629794800000|2021-08-24 08:46:40|11968.97|11968.97|11968.97|11968.97|11968.97|11968.97|11968.97|11968.97|0
1629794820000|2021-08-24 08:47:00|11969.7|11969.7|11969.7|11969.7|11969.7|11969.7|11969.7|11969.7|0
1629794880000|2021-08-24 08:48:00|11970.66|11970.66|11971.15|11971.15|11971.15|11971.15|11970.66|11970.66|0
1629794890000|2021-08-24 08:48:10|11972.33|11972.33|11972.33|11972.33|11972.33|11972.33|11972.33|11972.33|0
1629794930000|2021-08-24 08:48:50|11973.91|11973.91|11973.91|11973.91|11973.91|11973.91|11973.91|11973.91|0
1629794970000|2021-08-24 08:49:30|11974.4|11974.4|11974.4|11974.4|11974.4|11974.4|11974.4|11974.4|0
1629795050000|2021-08-24 08:50:50|11973.91|11973.91|11973.91|11973.91|11973.91|11973.91|11973.91|11973.91|0
1629795070000|2021-08-24 08:51:10|11972.95|11972.95|11969.78|11969.78|11972.95|11972.95|11969.78|11969.78|0
1629795120000|2021-08-24 08:52:00|11969.3|11969.3|11967.05|11967.05|11969.3|11969.3|11967.05|11967.05|0
1629795140000|2021-08-24 08:52:20|11966.57|11966.57|11964.99|11964.99|11966.57|11966.57|11964.99|11964.99|0
1629795150000|2021-08-24 08:52:30|11963.4|11963.4|11961.81|11961.81|11963.4|11963.4|11961.81|11961.81|0
1629795160000|2021-08-24 08:52:40|11960.37|11960.37|11961.33|11961.33|11961.33|11961.33|11960.37|11960.37|0
1629795230000|2021-08-24 08:53:50|11960.6|11960.6|11959.87|11959.87|11960.6|11960.6|11959.87|11959.87|0
1629795240000|2021-08-24 08:54:00|11959.39|11959.39|11959.39|11959.39|11959.39|11959.39|11959.39|11959.39|0
1629795250000|2021-08-24 08:54:10|11962.56|11962.56|11962.56|11962.56|11962.56|11962.56|11962.56|11962.56|0
1629795280000|2021-08-24 08:54:40|11960.42|11960.42|11959.7|11959.7|11960.42|11960.42|11959.7|11959.7|0
1629795310000|2021-08-24 08:55:10|11957.51|11957.51|11957.51|11957.51|11957.51|11957.51|11957.51|11957.51|0
1629795320000|2021-08-24 08:55:20|11959.1|11959.1|11959.1|11959.1|11959.1|11959.1|11959.1|11959.1|0
1629795350000|2021-08-24 08:55:50|11957.51|11957.51|11957.51|11957.51|11957.51|11957.51|11957.51|11957.51|0
1629795420000|2021-08-24 08:57:00|11953.07|11953.07|11954.18|11954.18|11954.18|11954.18|11951.95|11951.95|0
1629795490000|2021-08-24 08:58:10|11955.29|11955.29|11955.29|11955.29|11955.29|11955.29|11955.29|11955.29|0
1629795500000|2021-08-24 08:58:20|11954.81|11954.81|11954.81|11954.81|11954.81|11954.81|11954.81|11954.81|0
1629795560000|2021-08-24 08:59:20|11954.09|11954.09|11954.09|11954.09|11954.09|11954.09|11954.09|11954.09|0
1629795570000|2021-08-24 08:59:30|11953.38|11953.38|11952.66|11952.66|11953.38|11953.38|11952.66|11952.66|0
1629795600000|2021-08-24 09:00:00|11954.09|11954.09|11954.09|11954.09|11954.09|11954.09|11954.09|11954.09|0
1629795610000|2021-08-24 09:00:10|11954.81|11954.81|11954.22|11954.22|11954.81|11954.81|11954.22|11954.22|0
1629795620000|2021-08-24 09:00:20|11955.8|11955.8|11955.8|11955.8|11955.8|11955.8|11955.8|11955.8|0
1629795650000|2021-08-24 09:00:50|11954.84|11954.84|11956.28|11956.28|11956.28|11956.28|11954.84|11954.84|0
1629795670000|2021-08-24 09:01:10|11955.32|11955.32|11955.32|11955.32|11955.32|11955.32|11955.32|11955.32|0
1629795790000|2021-08-24 09:03:10|11954.84|11954.84|11955.32|11955.32|11955.32|11955.32|11954.84|11954.84|0
1629795810000|2021-08-24 09:03:30|11955.8|11955.8|11955.8|11955.8|11955.8|11955.8|11955.8|11955.8|0
1629795820000|2021-08-24 09:03:40|11956.77|11956.77|11957.25|11957.25|11957.25|11957.25|11956.77|11956.77|0
1629795830000|2021-08-24 09:03:50|11956.77|11956.77|11956.77|11956.77|11956.77|11956.77|11956.77|11956.77|0
1629795850000|2021-08-24 09:04:10|11955.8|11955.8|11955.8|11955.8|11955.8|11955.8|11955.8|11955.8|0
1629795860000|2021-08-24 09:04:20|11955.32|11955.32|11955.32|11955.32|11955.32|11955.32|11955.32|11955.32|0
1629795900000|2021-08-24 09:05:00|11953.1|11953.1|11953.1|11953.1|11953.1|11953.1|11953.1|11953.1|0
1629795910000|2021-08-24 09:05:10|11951.99|11951.99|11951.99|11951.99|11951.99|11951.99|11951.99|11951.99|0
1629795930000|2021-08-24 09:05:30|11950.4|11950.4|11951.11|11951.11|11951.11|11951.11|11950.4|11950.4|0
1629795980000|2021-08-24 09:06:20|11949.53|11949.53|11947.46|11947.46|11949.53|11949.53|11947.46|11947.46|0
1629795990000|2021-08-24 09:06:30|11949.05|11949.05|11949.05|11949.05|11949.05|11949.05|11949.05|11949.05|0
1629796010000|2021-08-24 09:06:50|11949.53|11949.53|11949.53|11949.53|11949.53|11949.53|11949.53|11949.53|0
1629796050000|2021-08-24 09:07:30|11949.05|11949.05|11947.62|11947.62|11949.05|11949.05|11947.62|11947.62|0
1629796060000|2021-08-24 09:07:40|11948.34|11948.34|11947.62|11947.62|11948.34|11948.34|11947.62|11947.62|0
1629796110000|2021-08-24 09:08:30|11949.2|11949.2|11949.2|11949.2|11949.2|11949.2|11949.2|11949.2|0
1629796130000|2021-08-24 09:08:50|11948.72|11948.72|11948.72|11948.72|11948.72|11948.72|11948.72|11948.72|0
1629796270000|2021-08-24 09:11:10|11948.24|11948.24|11948.24|11948.24|11948.24|11948.24|11948.24|11948.24|0
1629796290000|2021-08-24 09:11:30|11949.82|11949.82|11949.82|11949.82|11949.82|11949.82|11949.82|11949.82|0
1629796340000|2021-08-24 09:12:20|11952.99|11952.99|11951.41|11951.41|11952.99|11952.99|11951.41|11951.41|0
1629796390000|2021-08-24 09:13:10|11950.93|11950.93|11950.93|11950.93|11950.93|11950.93|11950.93|11950.93|0
1629796410000|2021-08-24 09:13:30|11951.89|11951.89|11952.37|11952.37|11952.37|11952.37|11951.89|11951.89|0
1629796420000|2021-08-24 09:13:40|11953.1|11953.1|11953.1|11953.1|11953.1|11953.1|11953.1|11953.1|0
1629796460000|2021-08-24 09:14:20|11954.69|11954.69|11954.69|11954.69|11954.69|11954.69|11954.69|11954.69|0
1629796540000|2021-08-24 09:15:40|11953.1|11953.1|11953.1|11953.1|11953.1|11953.1|11953.1|11953.1|0
1629796550000|2021-08-24 09:15:50|11952.62|11952.62|11952.62|11952.62|11952.62|11952.62|11952.62|11952.62|0
1629796570000|2021-08-24 09:16:10|11951.5|11951.5|11951.5|11951.5|11951.5|11951.5|11951.5|11951.5|0
1629796590000|2021-08-24 09:16:30|11949.91|11949.91|11949.91|11949.91|11949.91|11949.91|11949.91|11949.91|0
1629796610000|2021-08-24 09:16:50|11948.33|11948.33|11948.33|11948.33|11948.33|11948.33|11948.33|11948.33|0
1629796630000|2021-08-24 09:17:10|11947.69|11947.69|11947.69|11947.69|11947.69|11947.69|11947.69|11947.69|0
1629796650000|2021-08-24 09:17:30|11947.21|11947.21|11947.21|11947.21|11947.21|11947.21|11947.21|11947.21|0
1629796690000|2021-08-24 09:18:10|11948.8|11948.8|11948.8|11948.8|11948.8|11948.8|11948.8|11948.8|0
1629796790000|2021-08-24 09:19:50|11949.28|11949.28|11947.69|11947.69|11949.28|11949.28|11947.69|11947.69|0
1629796890000|2021-08-24 09:21:30|11948.82|11948.82|11948.82|11948.82|11948.82|11948.82|11948.82|11948.82|0
1629796900000|2021-08-24 09:21:40|11949.94|11949.94|11949.94|11949.94|11949.94|11949.94|11949.94|11949.94|0
1629796910000|2021-08-24 09:21:50|11948.35|11948.35|11948.35|11948.35|11948.35|11948.35|11948.35|11948.35|0
1629796960000|2021-08-24 09:22:40|11947.87|11947.87|11947.87|11947.87|11947.87|11947.87|11947.87|11947.87|0
1629797030000|2021-08-24 09:23:50|11947.39|11947.39|11947.39|11947.39|11947.39|11947.39|11947.39|11947.39|0
1629797060000|2021-08-24 09:24:20|11946.75|11946.75|11948.02|11948.02|11948.02|11948.02|11946.75|11946.75|0
1629797130000|2021-08-24 09:25:30|11947.54|11947.54|11947.54|11947.54|11947.54|11947.54|11947.54|11947.54|0
1629797190000|2021-08-24 09:26:30|11948.02|11948.02|11948.02|11948.02|11948.02|11948.02|11948.02|11948.02|0
1629797230000|2021-08-24 09:27:10|11948.61|11948.61|11950.91|11950.91|11950.91|11950.91|11948.61|11948.61|0
1629797240000|2021-08-24 09:27:20|11951.39|11951.39|11951.39|11951.39|11951.39|11951.39|11951.39|11951.39|0
1629797280000|2021-08-24 09:28:00|11949.81|11949.81|11949.81|11949.81|11949.81|11949.81|11949.81|11949.81|0
1629797320000|2021-08-24 09:28:40|11948.22|11948.22|11948.22|11948.22|11948.22|11948.22|11948.22|11948.22|0
1629797350000|2021-08-24 09:29:10|11946.64|11946.64|11946.64|11946.64|11946.64|11946.64|11946.64|11946.64|0
1629797450000|2021-08-24 09:30:50|11945.05|11945.05|11945.05|11945.05|11945.05|11945.05|11945.05|11945.05|0
1629797460000|2021-08-24 09:31:00|11944.57|11944.57|11944.57|11944.57|11944.57|11944.57|11944.57|11944.57|0
1629797510000|2021-08-24 09:31:50|11943.14|11943.14|11943.14|11943.14|11943.14|11943.14|11943.14|11943.14|0
1629797550000|2021-08-24 09:32:30|11942.66|11942.66|11942.66|11942.66|11942.66|11942.66|11942.66|11942.66|0
1629797600000|2021-08-24 09:33:20|11944.24|11944.24|11947.41|11947.41|11947.41|11947.41|11944.24|11944.24|0
1629797680000|2021-08-24 09:34:40|11945.83|11945.83|11945.83|11945.83|11945.83|11945.83|11945.83|11945.83|0
1629797770000|2021-08-24 09:36:10|11944.24|11944.24|11944.24|11944.24|11944.24|11944.24|11944.24|11944.24|0
1629797860000|2021-08-24 09:37:40|11944.72|11944.72|11944.72|11944.72|11944.72|11944.72|11944.72|11944.72|0
1629797870000|2021-08-24 09:37:50|11944.24|11944.24|11944.72|11944.72|11944.72|11944.72|11944.24|11944.24|0
1629797880000|2021-08-24 09:38:00|11945.36|11945.36|11945.36|11945.36|11945.36|11945.36|11945.36|11945.36|0
1629797920000|2021-08-24 09:38:40|11943.21|11943.21|11944.64|11944.64|11944.64|11944.64|11943.21|11943.21|0
1629797980000|2021-08-24 09:39:40|11943.21|11943.21|11940.48|11940.48|11943.21|11943.21|11939.85|11939.85|0
1629798000000|2021-08-24 09:40:00|11940|11940|11939.98|11939.98|11940|11940|11937.44|11937.44|0
1629798010000|2021-08-24 09:40:10|11940.46|11940.46|11940.46|11940.46|11940.46|11940.46|11940.46|11940.46|0
1629798020000|2021-08-24 09:40:20|11938.88|11938.88|11938.88|11938.88|11938.88|11938.88|11938.88|11938.88|0
1629798040000|2021-08-24 09:40:40|11937.29|11937.29|11937.29|11937.29|11937.29|11937.29|11937.29|11937.29|0
1629798150000|2021-08-24 09:42:30|11936.56|11936.56|11935.83|11935.83|11936.56|11936.56|11935.83|11935.83|0
1629798160000|2021-08-24 09:42:40|11935.1|11935.1|11935.1|11935.1|11935.1|11935.1|11935.1|11935.1|0
1629798230000|2021-08-24 09:43:50|11934.37|11934.37|11934.37|11934.37|11934.37|11934.37|11934.37|11934.37|0
1629798250000|2021-08-24 09:44:10|11935.1|11935.1|11935.1|11935.1|11935.1|11935.1|11935.1|11935.1|0
1629798510000|2021-08-24 09:48:30|11933.52|11933.52|11934|11934|11934|11934|11933.52|11933.52|0
1629798540000|2021-08-24 09:49:00|11933.52|11933.52|11930.48|11930.48|11933.52|11933.52|11930.48|11930.48|0
1629798570000|2021-08-24 09:49:30|11928.9|11928.9|11927.78|11927.78|11928.9|11928.9|11927.78|11927.78|0
1629798640000|2021-08-24 09:50:40|11926.33|11926.33|11926.33|11926.33|11926.33|11926.33|11926.33|11926.33|0
1629798710000|2021-08-24 09:51:50|11925.61|11925.61|11925.61|11925.61|11925.61|11925.61|11925.61|11925.61|0
1629798790000|2021-08-24 09:53:10|11924.03|11924.03|11924.03|11924.03|11924.03|11924.03|11924.03|11924.03|0
1629798800000|2021-08-24 09:53:20|11923.55|11923.55|11923.55|11923.55|11923.55|11923.55|11923.55|11923.55|0
1629798850000|2021-08-24 09:54:10|11924.03|11924.03|11924.03|11924.03|11924.03|11924.03|11924.03|11924.03|0
1629798860000|2021-08-24 09:54:20|11925.61|11925.61|11925.61|11925.61|11925.61|11925.61|11925.61|11925.61|0
1629798900000|2021-08-24 09:55:00|11927.2|11927.2|11927.2|11927.2|11927.2|11927.2|11927.2|11927.2|0
1629798930000|2021-08-24 09:55:30|11927.93|11927.93|11927.93|11927.93|11927.93|11927.93|11927.93|11927.93|0
1629798970000|2021-08-24 09:56:10|11929.04|11929.04|11929.04|11929.04|11929.04|11929.04|11929.04|11929.04|0
1629798990000|2021-08-24 09:56:30|11927.46|11927.46|11925.87|11925.87|11927.46|11927.46|11925.87|11925.87|0
1629799040000|2021-08-24 09:57:20|11924.44|11924.44|11924.44|11924.44|11924.44|11924.44|11924.44|11924.44|0
1629799060000|2021-08-24 09:57:40|11923.72|11923.72|11923.72|11923.72|11923.72|11923.72|11923.72|11923.72|0
1629799070000|2021-08-24 09:57:50|11924.21|11924.21|11924.21|11924.21|11924.21|11924.21|11924.21|11924.21|0
1629799080000|2021-08-24 09:58:00|11925.33|11925.33|11925.33|11925.33|11925.33|11925.33|11925.33|11925.33|0
1629799180000|2021-08-24 09:59:40|11924.6|11924.6|11924.6|11924.6|11924.6|11924.6|11924.6|11924.6|0
1629799190000|2021-08-24 09:59:50|11923.48|11923.48|11923.48|11923.48|11923.48|11923.48|11923.48|11923.48|0
1629799200000|2021-08-24 10:00:00|11922.35|11922.35|11922.35|11922.35|11922.35|11922.35|11922.35|11922.35|0
1629799210000|2021-08-24 10:00:10|11924.5|11924.5|11923.79|11923.79|11926.65|11926.65|11923.79|11923.79|0
1629799220000|2021-08-24 10:00:20|11922.2|11922.2|11922.2|11922.2|11922.2|11922.2|11922.2|11922.2|0
1629799240000|2021-08-24 10:00:40|11921.72|11921.72|11920.13|11920.13|11921.72|11921.72|11920.13|11920.13|0
1629799300000|2021-08-24 10:01:40|11920.61|11920.61|11920.61|11920.61|11920.61|11920.61|11920.61|11920.61|0
1629799320000|2021-08-24 10:02:00|11922.2|11922.2|11922.2|11922.2|11922.2|11922.2|11922.2|11922.2|0
1629799460000|2021-08-24 10:04:20|11923.79|11923.79|11923.79|11923.79|11923.79|11923.79|11923.79|11923.79|0
1629799470000|2021-08-24 10:04:30|11924.5|11924.5|11924.5|11924.5|11924.5|11924.5|11924.5|11924.5|0
1629799480000|2021-08-24 10:04:40|11924.98|11924.98|11929.28|11929.28|11929.28|11929.28|11924.98|11924.98|0
1629799490000|2021-08-24 10:04:50|11930.24|11930.24|11929.54|11929.54|11930.24|11930.24|11928.81|11928.81|0
1629799500000|2021-08-24 10:05:00|11930.25|11930.25|11930.25|11930.25|11930.25|11930.25|11930.25|11930.25|0
1629799620000|2021-08-24 10:07:00|11928.67|11928.67|11928.67|11928.67|11928.67|11928.67|11928.67|11928.67|0
1629799680000|2021-08-24 10:08:00|11930.25|11930.25|11930.25|11930.25|11930.25|11930.25|11930.25|11930.25|0
1629799730000|2021-08-24 10:08:50|11929.77|11929.77|11930.25|11930.25|11930.25|11930.25|11929.77|11929.77|0
1629799800000|2021-08-24 10:10:00|11929.77|11929.77|11929.77|11929.77|11929.77|11929.77|11929.77|11929.77|0
1629799810000|2021-08-24 10:10:10|11931.36|11931.36|11931.36|11931.36|11931.36|11931.36|11931.36|11931.36|0
1629799850000|2021-08-24 10:10:50|11932.94|11932.94|11932.94|11932.94|11932.94|11932.94|11932.94|11932.94|0
1629799940000|2021-08-24 10:12:20|11933.43|11933.43|11933.43|11933.43|11933.43|11933.43|11933.43|11933.43|0
1629799960000|2021-08-24 10:12:40|11935.65|11935.65|11935.65|11935.65|11935.65|11935.65|11935.65|11935.65|0
1629799990000|2021-08-24 10:13:10|11934.06|11934.06|11934.06|11934.06|11934.06|11934.06|11934.06|11934.06|0
1629800030000|2021-08-24 10:13:50|11934.54|11934.54|11934.54|11934.54|11934.54|11934.54|11934.54|11934.54|0
1629800040000|2021-08-24 10:14:00|11935.14|11935.14|11935.85|11935.85|11935.85|11935.85|11935.14|11935.14|0
1629800200000|2021-08-24 10:16:40|11932.68|11932.68|11932.68|11932.68|11932.68|11932.68|11932.68|11932.68|0
1629800220000|2021-08-24 10:17:00|11931.95|11931.95|11930.83|11930.83|11931.95|11931.95|11930.83|11930.83|0
1629800290000|2021-08-24 10:18:10|11929.24|11929.24|11928.78|11928.78|11929.24|11929.24|11927.66|11927.66|0
1629800340000|2021-08-24 10:19:00|11927.35|11927.35|11926.87|11926.87|11927.35|11927.35|11926.87|11926.87|0
1629800390000|2021-08-24 10:19:50|11928.45|11928.45|11928.45|11928.45|11928.45|11928.45|11928.45|11928.45|0
1629800460000|2021-08-24 10:21:00|11929.18|11929.18|11929.66|11929.66|11929.66|11929.66|11929.18|11929.18|0
1629800500000|2021-08-24 10:21:40|11931.25|11931.25|11931.25|11931.25|11931.25|11931.25|11931.25|11931.25|0
1629800540000|2021-08-24 10:22:20|11932.37|11932.37|11932.37|11932.37|11932.37|11932.37|11932.37|11932.37|0
1629800590000|2021-08-24 10:23:10|11933.49|11933.49|11933.49|11933.49|11933.49|11933.49|11933.49|11933.49|0
1629800630000|2021-08-24 10:23:50|11933.97|11933.97|11933.97|11933.97|11933.97|11933.97|11933.97|11933.97|0
1629800660000|2021-08-24 10:24:20|11932.39|11932.39|11932.39|11932.39|11932.39|11932.39|11932.39|11932.39|0
1629800720000|2021-08-24 10:25:20|11933.97|11933.97|11933.97|11933.97|11933.97|11933.97|11933.97|11933.97|0
1629800730000|2021-08-24 10:25:30|11936.12|11936.12|11937.8|11937.8|11937.8|11937.8|11936.12|11936.12|0
1629800830000|2021-08-24 10:27:10|11938.28|11938.28|11938.28|11938.28|11938.28|11938.28|11938.28|11938.28|0
1629800870000|2021-08-24 10:27:50|11939.4|11939.4|11939.4|11939.4|11940.12|11940.12|11939.4|11939.4|0
1629800920000|2021-08-24 10:28:40|11940.37|11940.37|11940.37|11940.37|11940.37|11940.37|11940.37|11940.37|0
1629800970000|2021-08-24 10:29:30|11943.54|11943.54|11943.54|11943.54|11943.54|11943.54|11943.54|11943.54|0
1629801000000|2021-08-24 10:30:00|11945.13|11945.13|11945.61|11945.61|11945.61|11945.61|11945.13|11945.13|0
1629801040000|2021-08-24 10:30:40|11944.89|11944.89|11945.61|11945.61|11945.61|11945.61|11944.89|11944.89|0
1629801050000|2021-08-24 10:30:50|11946.34|11946.34|11946.34|11946.34|11946.34|11946.34|11946.34|11946.34|0
1629801060000|2021-08-24 10:31:00|11946.82|11946.82|11946.82|11946.82|11946.82|11946.82|11946.82|11946.82|0
1629801220000|2021-08-24 10:33:40|11945.23|11945.23|11944.27|11944.27|11945.23|11945.23|11944.27|11944.27|0
1629801270000|2021-08-24 10:34:30|11945.86|11945.86|11945.86|11945.86|11945.86|11945.86|11945.86|11945.86|0
1629801350000|2021-08-24 10:35:50|11946.82|11946.82|11946.82|11946.82|11946.82|11946.82|11946.82|11946.82|0
1629801410000|2021-08-24 10:36:50|11947.55|11947.55|11947.55|11947.55|11947.55|11947.55|11947.55|11947.55|0
1629801480000|2021-08-24 10:38:00|11945.96|11945.96|11945.96|11945.96|11945.96|11945.96|11945.96|11945.96|0
1629801620000|2021-08-24 10:40:20|11947.55|11947.55|11947.55|11947.55|11947.55|11947.55|11947.55|11947.55|0
1629801730000|2021-08-24 10:42:10|11949.62|11949.62|11949.62|11949.62|11949.62|11949.62|11949.62|11949.62|0
1629801740000|2021-08-24 10:42:20|11950.8|11950.8|11950.8|11950.8|11950.8|11950.8|11950.8|11950.8|0
1629801750000|2021-08-24 10:42:30|11951.28|11951.28|11951.28|11951.28|11951.28|11951.28|11951.28|11951.28|0
1629801870000|2021-08-24 10:44:30|11952.87|11952.87|11952.87|11952.87|11952.87|11952.87|11952.87|11952.87|0
1629801880000|2021-08-24 10:44:40|11954.45|11954.45|11954.45|11954.45|11954.45|11954.45|11954.45|11954.45|0
1629801890000|2021-08-24 10:44:50|11955.42|11955.42|11955.42|11955.42|11955.42|11955.42|11955.42|11955.42|0
1629801990000|2021-08-24 10:46:30|11953.83|11953.83|11953.83|11953.83|11953.83|11953.83|11953.83|11953.83|0
1629802000000|2021-08-24 10:46:40|11954.55|11954.55|11954.55|11954.55|11954.55|11954.55|11954.55|11954.55|0
1629802230000|2021-08-24 10:50:30|11955.03|11955.03|11954.55|11954.55|11955.51|11955.51|11954.55|11954.55|0
1629802280000|2021-08-24 10:51:20|11952.96|11952.96|11952.96|11952.96|11952.96|11952.96|11952.96|11952.96|0
1629802300000|2021-08-24 10:51:40|11951.52|11951.52|11951.52|11951.52|11951.52|11951.52|11951.52|11951.52|0
1629802340000|2021-08-24 10:52:20|11949.93|11949.93|11949.93|11949.93|11949.93|11949.93|11949.93|11949.93|0
1629802360000|2021-08-24 10:52:40|11948.81|11948.81|11948.81|11948.81|11948.81|11948.81|11948.81|11948.81|0
1629802370000|2021-08-24 10:52:50|11947.84|11947.84|11947.36|11947.36|11947.84|11947.84|11947.36|11947.36|0
1629802390000|2021-08-24 10:53:10|11945.93|11945.93|11945.93|11945.93|11945.93|11945.93|11945.93|11945.93|0
1629802410000|2021-08-24 10:53:30|11944.35|11944.35|11944.35|11944.35|11944.35|11944.35|11944.35|11944.35|0
1629802440000|2021-08-24 10:54:00|11943.86|11943.86|11943.86|11943.86|11943.86|11943.86|11943.86|11943.86|0
1629802500000|2021-08-24 10:55:00|11945.45|11945.45|11945.45|11945.45|11945.45|11945.45|11945.45|11945.45|0
1629802550000|2021-08-24 10:55:50|11946.16|11946.16|11946.16|11946.16|11946.16|11946.16|11946.16|11946.16|0
1629802570000|2021-08-24 10:56:10|11945.68|11945.68|11945.68|11945.68|11945.68|11945.68|11945.68|11945.68|0
1629802580000|2021-08-24 10:56:20|11946.16|11946.16|11946.16|11946.16|11946.16|11946.16|11946.16|11946.16|0
1629802660000|2021-08-24 10:57:40|11944.27|11944.27|11944.27|11944.27|11944.27|11944.27|11944.27|11944.27|0
1629802720000|2021-08-24 10:58:40|11945.85|11945.85|11945.85|11945.85|11945.85|11945.85|11945.85|11945.85|0
1629802770000|2021-08-24 10:59:30|11946.58|11946.58|11948.17|11948.17|11948.17|11948.17|11946.58|11946.58|0
1629802780000|2021-08-24 10:59:40|11949.29|11949.29|11949.29|11949.29|11949.29|11949.29|11949.29|11949.29|0
1629802810000|2021-08-24 11:00:10|11949.77|11949.77|11949.77|11949.77|11949.77|11949.77|11949.77|11949.77|0
1629802830000|2021-08-24 11:00:30|11949.18|11949.18|11949.18|11949.18|11949.18|11949.18|11949.18|11949.18|0
1629802900000|2021-08-24 11:01:40|11948.45|11948.45|11948.45|11948.45|11948.45|11948.45|11948.45|11948.45|0
1629802920000|2021-08-24 11:02:00|11947.72|11947.72|11947.72|11947.72|11947.72|11947.72|11947.72|11947.72|0
1629802980000|2021-08-24 11:03:00|11947.24|11947.24|11947.24|11947.24|11947.24|11947.24|11947.24|11947.24|0
1629803030000|2021-08-24 11:03:50|11946.12|11946.12|11945|11945|11946.12|11946.12|11945|11945|0
1629803050000|2021-08-24 11:04:10|11944.03|11944.03|11940.38|11940.38|11944.03|11944.03|11940.38|11940.38|0
1629803060000|2021-08-24 11:04:20|11939.9|11939.9|11939.9|11939.9|11939.9|11939.9|11939.9|11939.9|0
1629803120000|2021-08-24 11:05:20|11940.38|11940.38|11940.38|11940.38|11940.38|11940.38|11940.38|11940.38|0
1629803140000|2021-08-24 11:05:40|11939.65|11939.65|11940.38|11940.38|11940.38|11940.38|11939.65|11939.65|0
1629803210000|2021-08-24 11:06:50|11940.86|11940.86|11940.86|11940.86|11940.86|11940.86|11940.86|11940.86|0
1629803270000|2021-08-24 11:07:50|11940.23|11940.23|11940.23|11940.23|11940.23|11940.23|11940.23|11940.23|0
1629803280000|2021-08-24 11:08:00|11938.64|11938.64|11938.64|11938.64|11938.64|11938.64|11938.64|11938.64|0
1629803310000|2021-08-24 11:08:30|11937.06|11937.06|11937.06|11937.06|11937.06|11937.06|11937.06|11937.06|0
1629803460000|2021-08-24 11:11:00|11937.54|11937.54|11937.54|11937.54|11937.54|11937.54|11937.54|11937.54|0
1629803580000|2021-08-24 11:13:00|11938.66|11938.66|11938.66|11938.66|11938.66|11938.66|11938.66|11938.66|0
1629803600000|2021-08-24 11:13:20|11940.24|11940.24|11940.24|11940.24|11940.24|11940.24|11940.24|11940.24|0
1629803620000|2021-08-24 11:13:40|11940.73|11940.73|11940.73|11940.73|11940.73|11940.73|11940.73|11940.73|0
1629803710000|2021-08-24 11:15:10|11941.46|11941.46|11941.46|11941.46|11941.46|11941.46|11941.46|11941.46|0
1629803830000|2021-08-24 11:17:10|11940.97|11940.97|11940.97|11940.97|11940.97|11940.97|11940.97|11940.97|0
1629803990000|2021-08-24 11:19:50|11942.1|11942.1|11942.1|11942.1|11942.1|11942.1|11942.1|11942.1|0
1629804010000|2021-08-24 11:20:10|11943.22|11943.22|11943.22|11943.22|11943.22|11943.22|11943.22|11943.22|0
1629804020000|2021-08-24 11:20:20|11944.34|11944.34|11944.34|11944.34|11944.34|11944.34|11944.34|11944.34|0
1629804120000|2021-08-24 11:22:00|11942.75|11942.75|11942.75|11942.75|11942.75|11942.75|11942.75|11942.75|0
1629804260000|2021-08-24 11:24:20|11941.17|11941.17|11941.17|11941.17|11941.17|11941.17|11941.17|11941.17|0
1629804360000|2021-08-24 11:26:00|11943.72|11943.72|11943.72|11943.72|11943.72|11943.72|11943.72|11943.72|0
1629804390000|2021-08-24 11:26:30|11942.6|11942.6|11942.6|11942.6|11942.6|11942.6|11942.6|11942.6|0
1629804400000|2021-08-24 11:26:40|11942.11|11942.11|11941.63|11941.63|11942.11|11942.11|11941.63|11941.63|0
1629804560000|2021-08-24 11:29:20|11943.22|11943.22|11943.22|11943.22|11943.22|11943.22|11943.22|11943.22|0
1629804610000|2021-08-24 11:30:10|11942.49|11942.49|11942.49|11942.49|11942.49|11942.49|11942.49|11942.49|0
1629804760000|2021-08-24 11:32:40|11942|11942|11942|11942|11942|11942|11942|11942|0
1629804830000|2021-08-24 11:33:50|11940.42|11940.42|11942|11942|11942|11942|11940.42|11940.42|0
1629804840000|2021-08-24 11:34:00|11941.52|11941.52|11940.79|11940.79|11941.52|11941.52|11940.79|11940.79|0
1629804850000|2021-08-24 11:34:10|11941.52|11941.52|11941.52|11941.52|11941.52|11941.52|11941.52|11941.52|0
1629804890000|2021-08-24 11:34:50|11939.38|11939.38|11936.11|11936.11|11939.38|11939.38|11936.11|11936.11|0
1629804910000|2021-08-24 11:35:10|11932.94|11932.94|11932.94|11932.94|11932.94|11932.94|11932.94|11932.94|0
1629804920000|2021-08-24 11:35:20|11933.42|11933.42|11934.38|11934.38|11934.38|11934.38|11933.42|11933.42|0
1629804970000|2021-08-24 11:36:10|11933.2|11933.2|11933.2|11933.2|11933.2|11933.2|11933.2|11933.2|0
1629805240000|2021-08-24 11:40:40|11934.79|11934.79|11934.79|11934.79|11934.79|11934.79|11934.79|11934.79|0
1629805280000|2021-08-24 11:41:20|11934.06|11934.06|11934.06|11934.06|11934.06|11934.06|11934.06|11934.06|0
1629805340000|2021-08-24 11:42:20|11935.64|11935.64|11935.64|11935.64|11935.64|11935.64|11935.64|11935.64|0
1629805350000|2021-08-24 11:42:30|11934.91|11934.91|11934.91|11934.91|11934.91|11934.91|11934.91|11934.91|0
1629805360000|2021-08-24 11:42:40|11935.88|11935.88|11935.88|11935.88|11935.88|11935.88|11935.88|11935.88|0
1629805470000|2021-08-24 11:44:30|11936.36|11936.36|11936.84|11936.84|11936.84|11936.84|11936.36|11936.36|0
1629805500000|2021-08-24 11:45:00|11937.43|11937.43|11939.64|11939.64|11940.6|11940.6|11937.43|11937.43|0
1629805510000|2021-08-24 11:45:10|11941.23|11941.23|11939.64|11939.64|11941.23|11941.23|11939.64|11939.64|0
1629805520000|2021-08-24 11:45:20|11940.12|11940.12|11940.6|11940.6|11940.6|11940.6|11940.12|11940.12|0
1629805590000|2021-08-24 11:46:30|11941.09|11941.09|11941.09|11941.09|11941.09|11941.09|11941.09|11941.09|0
1629805620000|2021-08-24 11:47:00|11940.6|11940.6|11940.6|11940.6|11940.6|11940.6|11940.6|11940.6|0
1629805680000|2021-08-24 11:48:00|11940.12|11940.12|11940.12|11940.12|11940.12|11940.12|11940.12|11940.12|0
1629805710000|2021-08-24 11:48:30|11941.71|11941.71|11941.71|11941.71|11941.71|11941.71|11941.71|11941.71|0
1629805760000|2021-08-24 11:49:20|11942.44|11942.44|11941.71|11941.71|11942.44|11942.44|11941.71|11941.71|0
1629805770000|2021-08-24 11:49:30|11939.93|11939.93|11939.93|11939.93|11939.93|11939.93|11939.93|11939.93|0
1629805800000|2021-08-24 11:50:00|11939.45|11939.45|11938.33|11938.33|11939.45|11939.45|11938.33|11938.33|0
1629805850000|2021-08-24 11:50:50|11940.57|11940.57|11940.57|11940.57|11940.57|11940.57|11940.57|11940.57|0
1629805870000|2021-08-24 11:51:10|11938.99|11938.99|11938.99|11938.99|11938.99|11938.99|11938.99|11938.99|0
1629805890000|2021-08-24 11:51:30|11937.87|11937.87|11937.87|11937.87|11937.87|11937.87|11937.87|11937.87|0
1629805960000|2021-08-24 11:52:40|11938.35|11938.35|11938.35|11938.35|11938.35|11938.35|11938.35|11938.35|0
1629805980000|2021-08-24 11:53:00|11936.76|11936.76|11936.76|11936.76|11936.76|11936.76|11936.76|11936.76|0
1629806000000|2021-08-24 11:53:20|11936.28|11936.28|11935.8|11935.8|11936.28|11936.28|11935.8|11935.8|0
1629806040000|2021-08-24 11:54:00|11934.61|11934.61|11935.1|11935.1|11935.1|11935.1|11934.61|11934.61|0
1629806120000|2021-08-24 11:55:20|11933.51|11933.51|11933.51|11933.51|11933.51|11933.51|11933.51|11933.51|0
1629806160000|2021-08-24 11:56:00|11934.69|11934.69|11935.29|11935.29|11935.29|11935.29|11934.69|11934.69|0
1629806200000|2021-08-24 11:56:40|11936.72|11936.72|11936|11936|11936.72|11936.72|11936|11936|0
1629806220000|2021-08-24 11:57:00|11937.18|11937.18|11937.18|11937.18|11937.67|11937.67|11937.18|11937.18|0
1629806290000|2021-08-24 11:58:10|11938.77|11938.77|11938.77|11938.77|11938.77|11938.77|11938.77|11938.77|0
1629806380000|2021-08-24 11:59:40|11937.18|11937.18|11937.18|11937.18|11937.18|11937.18|11937.18|11937.18|0
1629806390000|2021-08-24 11:59:50|11931.63|11931.63|11931.63|11931.63|11931.63|11931.63|11931.63|11931.63|0
1629806520000|2021-08-24 12:02:00|11933.21|11933.21|11933.21|11933.21|11933.21|11933.21|11933.21|11933.21|0
1629806560000|2021-08-24 12:02:40|11933.93|11933.93|11933.93|11933.93|11933.93|11933.93|11933.93|11933.93|0
1629806610000|2021-08-24 12:03:30|11934.66|11934.66|11934.66|11934.66|11934.66|11934.66|11934.66|11934.66|0
1629806730000|2021-08-24 12:05:30|11935.14|11935.14|11935.62|11935.62|11935.62|11935.62|11935.14|11935.14|0
1629806760000|2021-08-24 12:06:00|11935.14|11935.14|11935.14|11935.14|11935.14|11935.14|11935.14|11935.14|0
1629806800000|2021-08-24 12:06:40|11933.96|11933.96|11933.96|11933.96|11933.96|11933.96|11933.96|11933.96|0
1629806860000|2021-08-24 12:07:40|11932.37|11932.37|11933.96|11933.96|11933.96|11933.96|11932.37|11932.37|0
1629806870000|2021-08-24 12:07:50|11934.44|11934.44|11934.44|11934.44|11934.44|11934.44|11934.44|11934.44|0
1629806950000|2021-08-24 12:09:10|11934.92|11934.92|11934.92|11934.92|11934.92|11934.92|11934.92|11934.92|0
1629807040000|2021-08-24 12:10:40|11935.65|11935.65|11935.65|11935.65|11935.65|11935.65|11935.65|11935.65|0
1629807090000|2021-08-24 12:11:30|11936.13|11936.13|11936.13|11936.13|11936.13|11936.13|11936.13|11936.13|0
1629807110000|2021-08-24 12:11:50|11937.72|11937.72|11937.72|11937.72|11937.72|11937.72|11937.72|11937.72|0
1629807130000|2021-08-24 12:12:10|11938.45|11938.45|11938.45|11938.45|11938.45|11938.45|11938.45|11938.45|0
1629807170000|2021-08-24 12:12:50|11939.18|11939.18|11940.3|11940.3|11940.3|11940.3|11939.18|11939.18|0
1629807180000|2021-08-24 12:13:00|11941.42|11941.42|11941.42|11941.42|11941.42|11941.42|11941.42|11941.42|0
1629807190000|2021-08-24 12:13:10|11942.39|11942.39|11944.08|11944.08|11944.08|11944.08|11942.39|11942.39|0
1629807250000|2021-08-24 12:14:10|11945.67|11945.67|11945.67|11945.67|11945.67|11945.67|11945.67|11945.67|0
1629807260000|2021-08-24 12:14:20|11945.18|11945.18|11945.18|11945.18|11945.18|11945.18|11945.18|11945.18|0
1629807270000|2021-08-24 12:14:30|11946.3|11946.3|11947.43|11947.43|11947.43|11947.43|11946.3|11946.3|0
1629807300000|2021-08-24 12:15:00|11947.91|11947.91|11948.39|11948.39|11948.39|11948.39|11947.91|11947.91|0
1629807420000|2021-08-24 12:17:00|11947.91|11947.91|11947.43|11947.43|11947.91|11947.91|11947.43|11947.43|0
1629807450000|2021-08-24 12:17:30|11948.16|11948.16|11948.16|11948.16|11948.16|11948.16|11948.16|11948.16|0
1629807490000|2021-08-24 12:18:10|11947.67|11947.67|11947.19|11947.19|11947.67|11947.67|11947.19|11947.19|0
1629807590000|2021-08-24 12:19:50|11945.61|11945.61|11945.61|11945.61|11945.61|11945.61|11945.61|11945.61|0
1629807600000|2021-08-24 12:20:00|11945.12|11945.12|11945.12|11945.12|11945.12|11945.12|11945.12|11945.12|0
1629807710000|2021-08-24 12:21:50|11944.39|11944.39|11944.39|11944.39|11944.39|11944.39|11944.39|11944.39|0
1629807730000|2021-08-24 12:22:10|11943.91|11943.91|11942.33|11942.33|11943.91|11943.91|11942.33|11942.33|0
1629807750000|2021-08-24 12:22:30|11941.84|11941.84|11941.84|11941.84|11941.84|11941.84|11941.84|11941.84|0
1629807780000|2021-08-24 12:23:00|11941.36|11941.36|11941.36|11941.36|11941.36|11941.36|11941.36|11941.36|0
1629807810000|2021-08-24 12:23:30|11940.63|11940.63|11940.63|11940.63|11940.63|11940.63|11940.63|11940.63|0
1629807840000|2021-08-24 12:24:00|11941.35|11941.35|11942.93|11942.93|11942.93|11942.93|11941.35|11941.35|0
1629807870000|2021-08-24 12:24:30|11943.41|11943.41|11943.41|11943.41|11943.41|11943.41|11943.41|11943.41|0
1629807910000|2021-08-24 12:25:10|11942.69|11942.69|11942.69|11942.69|11942.69|11942.69|11942.69|11942.69|0
1629807920000|2021-08-24 12:25:20|11941.1|11941.1|11941.1|11941.1|11941.1|11941.1|11941.1|11941.1|0
1629807980000|2021-08-24 12:26:20|11941.58|11941.58|11942.06|11942.06|11942.06|11942.06|11941.58|11941.58|0
1629808020000|2021-08-24 12:27:00|11941.43|11941.43|11941.43|11941.43|11941.43|11941.43|11941.43|11941.43|0
1629808070000|2021-08-24 12:27:50|11944.6|11944.6|11944.6|11944.6|11944.6|11944.6|11944.6|11944.6|0
1629808110000|2021-08-24 12:28:30|11946.06|11946.06|11946.06|11946.06|11946.06|11946.06|11946.06|11946.06|0
1629808120000|2021-08-24 12:28:40|11944.48|11944.48|11944.48|11944.48|11944.48|11944.48|11944.48|11944.48|0
1629808140000|2021-08-24 12:29:00|11944.96|11944.96|11944.96|11944.96|11944.96|11944.96|11944.96|11944.96|0
1629808160000|2021-08-24 12:29:20|11944.48|11944.48|11944.48|11944.48|11944.48|11944.48|11944.48|11944.48|0
1629808190000|2021-08-24 12:29:50|11942.89|11942.89|11942.89|11942.89|11942.89|11942.89|11942.89|11942.89|0
1629808230000|2021-08-24 12:30:30|11941.46|11941.46|11941.46|11941.46|11941.46|11941.46|11941.46|11941.46|0
1629808260000|2021-08-24 12:31:00|11940.98|11940.98|11940.98|11940.98|11940.98|11940.98|11940.98|11940.98|0
1629808310000|2021-08-24 12:31:50|11940.25|11940.25|11940.25|11940.25|11940.25|11940.25|11940.25|11940.25|0
1629808360000|2021-08-24 12:32:40|11940.98|11940.98|11940.98|11940.98|11940.98|11940.98|11940.98|11940.98|0
1629808370000|2021-08-24 12:32:50|11941.46|11941.46|11941.46|11941.46|11941.46|11941.46|11941.46|11941.46|0
1629808390000|2021-08-24 12:33:10|11939.87|11939.87|11939.87|11939.87|11939.87|11939.87|11939.87|11939.87|0
1629808410000|2021-08-24 12:33:30|11939.14|11939.14|11936.84|11936.84|11939.14|11939.14|11936.84|11936.84|0
1629808420000|2021-08-24 12:33:40|11936.36|11936.36|11936.36|11936.36|11936.36|11936.36|11936.36|11936.36|0
1629808500000|2021-08-24 12:35:00|11936.84|11936.84|11936.84|11936.84|11936.84|11936.84|11936.84|11936.84|0
1629808530000|2021-08-24 12:35:30|11935.26|11935.26|11935.26|11935.26|11935.26|11935.26|11935.26|11935.26|0
1629808550000|2021-08-24 12:35:50|11933.67|11933.67|11933.67|11933.67|11933.67|11933.67|11933.67|11933.67|0
1629808670000|2021-08-24 12:37:50|11932.08|11932.08|11932.08|11932.08|11932.08|11932.08|11932.08|11932.08|0
1629808680000|2021-08-24 12:38:00|11931.6|11931.6|11931.6|11931.6|11931.6|11931.6|11931.6|11931.6|0
1629808710000|2021-08-24 12:38:30|11930.87|11930.87|11930.87|11930.87|11930.87|11930.87|11930.87|11930.87|0
1629808740000|2021-08-24 12:39:00|11931.6|11931.6|11931.6|11931.6|11931.6|11931.6|11931.6|11931.6|0
1629808770000|2021-08-24 12:39:30|11936.36|11936.36|11936.36|11936.36|11936.36|11936.36|11936.36|11936.36|0
1629808790000|2021-08-24 12:39:50|11935.64|11935.64|11935.64|11935.64|11935.64|11935.64|11935.64|11935.64|0
1629808810000|2021-08-24 12:40:10|11934.92|11934.92|11934.92|11934.92|11934.92|11934.92|11934.92|11934.92|0
1629808820000|2021-08-24 12:40:20|11935.4|11935.4|11935.4|11935.4|11935.4|11935.4|11935.4|11935.4|0
1629808830000|2021-08-24 12:40:30|11936.11|11936.11|11936.11|11936.11|11936.11|11936.11|11936.11|11936.11|0
1629808840000|2021-08-24 12:40:40|11934.99|11934.99|11934.99|11934.99|11934.99|11934.99|11934.99|11934.99|0
1629808850000|2021-08-24 12:40:50|11931.82|11931.82|11931.82|11931.82|11931.82|11931.82|11931.82|11931.82|0
1629808940000|2021-08-24 12:42:20|11932.45|11932.45|11932.45|11932.45|11932.45|11932.45|11932.45|11932.45|0
1629808970000|2021-08-24 12:42:50|11932.93|11932.93|11932.93|11932.93|11932.93|11932.93|11932.93|11932.93|0
1629808990000|2021-08-24 12:43:10|11932.45|11932.45|11932.45|11932.45|11932.45|11932.45|11932.45|11932.45|0
1629809000000|2021-08-24 12:43:20|11931.97|11931.97|11931.97|11931.97|11931.97|11931.97|11931.97|11931.97|0
1629809070000|2021-08-24 12:44:30|11930.38|11930.38|11930.38|11930.38|11930.38|11930.38|11930.38|11930.38|0
1629809090000|2021-08-24 12:44:50|11931.57|11931.57|11931.57|11931.57|11931.57|11931.57|11931.57|11931.57|0
1629809100000|2021-08-24 12:45:00|11930.45|11930.45|11930.45|11930.45|11930.45|11930.45|11930.45|11930.45|0
1629809110000|2021-08-24 12:45:10|11929.72|11929.72|11929.72|11929.72|11929.72|11929.72|11929.72|11929.72|0
1629809270000|2021-08-24 12:47:50|11931.3|11931.3|11929.72|11929.72|11931.3|11931.3|11928.13|11928.13|0
1629809280000|2021-08-24 12:48:00|11931.3|11931.3|11929.53|11929.53|11931.3|11931.3|11929.53|11929.53|0
1629809290000|2021-08-24 12:48:10|11928.94|11928.94|11928.94|11928.94|11928.94|11928.94|11928.94|11928.94|0
1629809300000|2021-08-24 12:48:20|11927.82|11927.82|11927.82|11927.82|11927.82|11927.82|11927.82|11927.82|0
1629809320000|2021-08-24 12:48:40|11928.3|11928.3|11929.03|11929.03|11929.03|11929.03|11928.3|11928.3|0
1629809330000|2021-08-24 12:48:50|11930.15|11930.15|11930.15|11930.15|11930.15|11930.15|11930.15|11930.15|0
1629809340000|2021-08-24 12:49:00|11931.27|11931.27|11931.27|11931.27|11931.27|11931.27|11931.27|11931.27|0
1629809380000|2021-08-24 12:49:40|11929.68|11929.68|11929.68|11929.68|11929.68|11929.68|11929.68|11929.68|0
1629809400000|2021-08-24 12:50:00|11930.87|11930.87|11930.87|11930.87|11930.87|11930.87|11930.87|11930.87|0
1629809470000|2021-08-24 12:51:10|11932.45|11932.45|11932.45|11932.45|11932.45|11932.45|11932.45|11932.45|0
1629809580000|2021-08-24 12:53:00|11934.04|11934.04|11934.04|11934.04|11934.04|11934.04|11934.04|11934.04|0
1629809600000|2021-08-24 12:53:20|11934.67|11934.67|11935.4|11935.4|11935.4|11935.4|11934.67|11934.67|0
1629809620000|2021-08-24 12:53:40|11933.81|11933.81|11933.81|11933.81|11933.81|11933.81|11933.81|11933.81|0
1629809630000|2021-08-24 12:53:50|11930.64|11930.64|11930.64|11930.64|11930.64|11930.64|11930.64|11930.64|0
1629809640000|2021-08-24 12:54:00|11929.06|11929.06|11928.57|11928.57|11929.06|11929.06|11928.57|11928.57|0
1629809700000|2021-08-24 12:55:00|11930.16|11930.16|11930.64|11930.64|11930.64|11930.64|11930.16|11930.16|0
1629809730000|2021-08-24 12:55:30|11931.37|11931.37|11932.1|11932.1|11932.1|11932.1|11931.37|11931.37|0
1629809740000|2021-08-24 12:55:40|11932.83|11932.83|11932.83|11932.83|11932.83|11932.83|11932.83|11932.83|0
1629809760000|2021-08-24 12:56:00|11933.95|11933.95|11933.95|11933.95|11933.95|11933.95|11933.95|11933.95|0
1629809780000|2021-08-24 12:56:20|11934.92|11934.92|11935.4|11935.4|11935.4|11935.4|11934.92|11934.92|0
1629809790000|2021-08-24 12:56:30|11936.98|11936.98|11937.7|11937.7|11937.7|11937.7|11936.98|11936.98|0
1629809820000|2021-08-24 12:57:00|11937.22|11937.22|11937.22|11937.22|11937.22|11937.22|11937.22|11937.22|0
1629809830000|2021-08-24 12:57:10|11936.74|11936.74|11936.74|11936.74|11936.74|11936.74|11936.74|11936.74|0
1629809890000|2021-08-24 12:58:10|11938.32|11938.32|11938.32|11938.32|11938.32|11938.32|11938.32|11938.32|0
1629809940000|2021-08-24 12:59:00|11938.8|11938.8|11938.8|11938.8|11938.8|11938.8|11938.09|11938.09|0
1629809980000|2021-08-24 12:59:40|11939.93|11939.93|11939.93|11939.93|11939.93|11939.93|11939.93|11939.93|0
1629809990000|2021-08-24 12:59:50|11938.34|11938.34|11936.75|11936.75|11938.34|11938.34|11936.75|11936.75|0
1629810000000|2021-08-24 13:00:00|11936.04|11936.04|11935.56|11935.56|11936.04|11936.04|11935.56|11935.56|0
1629810040000|2021-08-24 13:00:40|11936.29|11936.29|11937.01|11937.01|11937.01|11937.01|11936.29|11936.29|0
1629810060000|2021-08-24 13:01:00|11936.29|11936.29|11936.29|11936.29|11936.29|11936.29|11936.29|11936.29|0
1629810110000|2021-08-24 13:01:50|11935.56|11935.56|11935.56|11935.56|11935.56|11935.56|11935.56|11935.56|0
1629810120000|2021-08-24 13:02:00|11935.07|11935.07|11935.07|11935.07|11935.07|11935.07|11935.07|11935.07|0
1629810170000|2021-08-24 13:02:50|11936.66|11936.66|11936.66|11936.66|11936.66|11936.66|11936.66|11936.66|0
1629810200000|2021-08-24 13:03:20|11935.54|11935.54|11935.54|11935.54|11935.54|11935.54|11935.54|11935.54|0
1629810340000|2021-08-24 13:05:40|11936.27|11936.27|11939.55|11939.55|11939.55|11939.55|11936.27|11936.27|0
1629810370000|2021-08-24 13:06:10|11940.03|11940.03|11940.03|11940.03|11940.03|11940.03|11940.03|11940.03|0
1629810420000|2021-08-24 13:07:00|11939.07|11939.07|11937.48|11937.48|11939.07|11939.07|11937.48|11937.48|0
1629810430000|2021-08-24 13:07:10|11939.07|11939.07|11939.07|11939.07|11939.07|11939.07|11939.07|11939.07|0
1629810520000|2021-08-24 13:08:40|11937.48|11937.48|11936.75|11936.75|11937.48|11937.48|11936.75|11936.75|0
1629810600000|2021-08-24 13:10:00|11937.23|11937.23|11937.71|11937.71|11937.71|11937.71|11937.23|11937.23|0
1629810610000|2021-08-24 13:10:10|11938.84|11938.84|11938.84|11938.84|11938.84|11938.84|11938.84|11938.84|0
1629810620000|2021-08-24 13:10:20|11939.57|11939.57|11939.57|11939.57|11939.57|11939.57|11939.57|11939.57|0
1629810650000|2021-08-24 13:10:50|11941.15|11941.15|11941.15|11941.15|11941.15|11941.15|11941.15|11941.15|0
1629810710000|2021-08-24 13:11:50|11942.12|11942.12|11942.12|11942.12|11942.12|11942.12|11942.12|11942.12|0
1629810810000|2021-08-24 13:13:30|11941.39|11941.39|11941.39|11941.39|11941.39|11941.39|11941.39|11941.39|0
1629810830000|2021-08-24 13:13:50|11942.12|11942.12|11942.12|11942.12|11942.12|11942.12|11942.12|11942.12|0
1629810840000|2021-08-24 13:14:00|11943.24|11943.24|11943.24|11943.24|11943.24|11943.24|11943.24|11943.24|0
1629810900000|2021-08-24 13:15:00|11942.75|11942.75|11942.75|11942.75|11942.75|11942.75|11942.75|11942.75|0
1629810910000|2021-08-24 13:15:10|11942.03|11942.03|11942.62|11942.62|11942.62|11942.62|11942.03|11942.03|0
1629811020000|2021-08-24 13:17:00|11943.1|11943.1|11943.1|11943.1|11943.1|11943.1|11943.1|11943.1|0
1629811050000|2021-08-24 13:17:30|11942.62|11942.62|11942.62|11942.62|11942.62|11942.62|11942.62|11942.62|0
1629811120000|2021-08-24 13:18:40|11941.89|11941.89|11941.89|11941.89|11941.89|11941.89|11941.89|11941.89|0
1629811220000|2021-08-24 13:20:20|11940.3|11940.3|11940.3|11940.3|11940.3|11940.3|11940.3|11940.3|0
1629811250000|2021-08-24 13:20:50|11943.47|11943.47|11945.62|11945.62|11945.62|11945.62|11943.47|11943.47|0
1629811260000|2021-08-24 13:21:00|11947.21|11947.21|11947.21|11947.21|11947.21|11947.21|11947.21|11947.21|0
1629811270000|2021-08-24 13:21:10|11945.62|11945.62|11945.62|11945.62|11945.62|11945.62|11945.62|11945.62|0
1629811280000|2021-08-24 13:21:20|11945.14|11945.14|11945.14|11945.14|11945.14|11945.14|11945.14|11945.14|0
1629811310000|2021-08-24 13:21:50|11945.87|11945.87|11945.87|11945.87|11945.87|11945.87|11945.87|11945.87|0
1629811320000|2021-08-24 13:22:00|11944.28|11944.28|11944.28|11944.28|11944.28|11944.28|11944.28|11944.28|0
1629811330000|2021-08-24 13:22:10|11945.4|11945.4|11945.4|11945.4|11945.4|11945.4|11945.4|11945.4|0
1629811370000|2021-08-24 13:22:50|11946.52|11946.52|11946.52|11946.52|11946.52|11946.52|11946.52|11946.52|0
1629811380000|2021-08-24 13:23:00|11944.94|11944.94|11944.94|11944.94|11944.94|11944.94|11944.94|11944.94|0
1629811390000|2021-08-24 13:23:10|11943.35|11943.35|11943.35|11943.35|11943.35|11943.35|11943.35|11943.35|0
1629811400000|2021-08-24 13:23:20|11944.07|11944.07|11944.07|11944.07|11944.07|11944.07|11944.07|11944.07|0
1629811440000|2021-08-24 13:24:00|11945.19|11945.19|11945.67|11945.67|11945.67|11945.67|11945.19|11945.19|0
1629811500000|2021-08-24 13:25:00|11945.19|11945.19|11945.19|11945.19|11945.19|11945.19|11945.19|11945.19|0
1629811520000|2021-08-24 13:25:20|11945.67|11945.67|11945.67|11945.67|11945.67|11945.67|11945.67|11945.67|0
1629811570000|2021-08-24 13:26:10|11947.26|11947.26|11947.26|11947.26|11947.26|11947.26|11947.26|11947.26|0
1629811800000|2021-08-24 13:30:00|11945.67|11945.67|11944.08|11944.08|11945.67|11945.67|11944.08|11944.08|0
1629811900000|2021-08-24 13:31:40|11944.57|11944.57|11944.57|11944.57|11944.57|11944.57|11944.57|11944.57|0
1629811930000|2021-08-24 13:32:10|11945.05|11945.05|11945.05|11945.05|11945.05|11945.05|11945.05|11945.05|0
1629811940000|2021-08-24 13:32:20|11945.78|11945.78|11945.3|11945.3|11945.78|11945.78|11945.3|11945.3|0
1629811950000|2021-08-24 13:32:30|11944.81|11944.81|11944.81|11944.81|11944.81|11944.81|11944.81|11944.81|0
1629811990000|2021-08-24 13:33:10|11943.7|11943.7|11943.7|11943.7|11943.7|11943.7|11943.7|11943.7|0
1629812010000|2021-08-24 13:33:30|11942.97|11942.97|11942.97|11942.97|11942.97|11942.97|11942.97|11942.97|0
1629812020000|2021-08-24 13:33:40|11946.63|11946.63|11946.63|11946.63|11946.63|11946.63|11946.63|11946.63|0
1629812040000|2021-08-24 13:34:00|11945.04|11945.04|11945.04|11945.04|11945.04|11945.04|11945.04|11945.04|0
1629812070000|2021-08-24 13:34:30|11945.63|11945.63|11945.63|11945.63|11945.63|11945.63|11945.63|11945.63|0
1629812080000|2021-08-24 13:34:40|11944.05|11944.05|11944.05|11944.05|11944.05|11944.05|11944.05|11944.05|0
1629812100000|2021-08-24 13:35:00|11940.87|11940.87|11940.87|11940.87|11940.87|11940.87|11940.87|11940.87|0
1629812110000|2021-08-24 13:35:10|11941.6|11941.6|11941.6|11941.6|11941.6|11941.6|11941.6|11941.6|0
1629812130000|2021-08-24 13:35:30|11942.57|11942.57|11941.12|11941.12|11942.57|11942.57|11941.12|11941.12|0
1629812140000|2021-08-24 13:35:40|11940.64|11940.64|11940.64|11940.64|11940.64|11940.64|11940.64|11940.64|0
1629812170000|2021-08-24 13:36:10|11935.4|11935.4|11934.92|11934.92|11935.4|11935.4|11934.92|11934.92|0
1629812180000|2021-08-24 13:36:20|11934.2|11934.2|11932.62|11932.62|11934.2|11934.2|11932.62|11932.62|0
1629812200000|2021-08-24 13:36:40|11931.03|11931.03|11931.03|11931.03|11931.03|11931.03|11931.03|11931.03|0
1629812210000|2021-08-24 13:36:50|11929.44|11929.44|11929.44|11929.44|11929.44|11929.44|11929.44|11929.44|0
1629812220000|2021-08-24 13:37:00|11931.03|11931.03|11931.03|11931.03|11931.03|11931.03|11931.03|11931.03|0
1629812230000|2021-08-24 13:37:10|11932.62|11932.62|11932.62|11932.62|11932.62|11932.62|11932.62|11932.62|0
1629812250000|2021-08-24 13:37:30|11933.35|11933.35|11934.93|11934.93|11934.93|11934.93|11933.35|11933.35|0
1629812270000|2021-08-24 13:37:50|11935.41|11935.41|11936.53|11936.53|11936.53|11936.53|11935.41|11935.41|0
1629812340000|2021-08-24 13:39:00|11937.26|11937.26|11937.26|11937.26|11937.26|11937.26|11937.26|11937.26|0
1629812400000|2021-08-24 13:40:00|11937.99|11937.99|11937.99|11937.99|11937.99|11937.99|11937.99|11937.99|0
1629812430000|2021-08-24 13:40:30|11938.96|11938.96|11938.96|11938.96|11938.96|11938.96|11938.96|11938.96|0
1629812440000|2021-08-24 13:40:40|11938.48|11938.48|11937.75|11937.75|11938.48|11938.48|11937.75|11937.75|0
1629812450000|2021-08-24 13:40:50|11937.26|11937.26|11937.26|11937.26|11937.26|11937.26|11937.26|11937.26|0
1629812490000|2021-08-24 13:41:30|11937.98|11937.98|11937.98|11937.98|11937.98|11937.98|11937.98|11937.98|0
1629812510000|2021-08-24 13:41:50|11937.25|11937.25|11937.25|11937.25|11937.25|11937.25|11937.25|11937.25|0
1629812530000|2021-08-24 13:42:10|11937.73|11937.73|11937.73|11937.73|11937.73|11937.73|11937.73|11937.73|0
1629812590000|2021-08-24 13:43:10|11939.32|11939.32|11939.8|11939.8|11939.8|11939.8|11939.32|11939.32|0
1629812670000|2021-08-24 13:44:30|11940.92|11940.92|11940.92|11940.92|11940.92|11940.92|11940.92|11940.92|0
1629812690000|2021-08-24 13:44:50|11939.8|11939.8|11939.8|11939.8|11939.8|11939.8|11939.8|11939.8|0
1629812700000|2021-08-24 13:45:00|11940.53|11940.53|11940.53|11940.53|11940.53|11940.53|11940.53|11940.53|0
1629812710000|2021-08-24 13:45:10|11939.81|11939.81|11939.81|11939.81|11939.81|11939.81|11939.81|11939.81|0
1629812730000|2021-08-24 13:45:30|11940.3|11940.3|11940.3|11940.3|11940.3|11940.3|11940.3|11940.3|0
1629812740000|2021-08-24 13:45:40|11949.81|11949.81|11949.81|11949.81|11949.81|11949.81|11949.81|11949.81|0
1629812750000|2021-08-24 13:45:50|11950.3|11950.3|11951.88|11951.88|11951.88|11951.88|11950.3|11950.3|0
1629812760000|2021-08-24 13:46:00|11950.3|11950.3|11950.3|11950.3|11950.3|11950.3|11950.3|11950.3|0
1629812770000|2021-08-24 13:46:10|11950.78|11950.78|11951.9|11951.9|11951.9|11951.9|11950.78|11950.78|0
1629812810000|2021-08-24 13:46:50|11952.86|11952.86|11952.86|11952.86|11952.86|11952.86|11952.86|11952.86|0
1629812820000|2021-08-24 13:47:00|11954.45|11954.45|11954.45|11954.45|11954.45|11954.45|11954.45|11954.45|0
1629812830000|2021-08-24 13:47:10|11953.97|11953.97|11953.97|11953.97|11953.97|11953.97|11953.97|11953.97|0
1629812840000|2021-08-24 13:47:20|11954.45|11954.45|11954.45|11954.45|11954.45|11954.45|11954.45|11954.45|0
1629812880000|2021-08-24 13:48:00|11956.67|11956.67|11956.67|11956.67|11956.67|11956.67|11956.67|11956.67|0
1629812910000|2021-08-24 13:48:30|11957.64|11957.64|11957.64|11957.64|11957.64|11957.64|11957.64|11957.64|0
1629812960000|2021-08-24 13:49:20|11958.35|11958.35|11958.83|11958.83|11958.83|11958.83|11958.35|11958.35|0
1629812970000|2021-08-24 13:49:30|11958.35|11958.35|11958.83|11958.83|11958.83|11958.83|11958.35|11958.35|0
1629812990000|2021-08-24 13:49:50|11960.29|11960.29|11960.29|11960.29|11960.29|11960.29|11960.29|11960.29|0
1629813010000|2021-08-24 13:50:10|11961.41|11961.41|11961.9|11961.9|11961.9|11961.9|11961.41|11961.41|0
1629813020000|2021-08-24 13:50:20|11963.48|11963.48|11965.8|11965.8|11965.8|11965.8|11963.48|11963.48|0
1629813030000|2021-08-24 13:50:30|11966.92|11966.92|11966.92|11966.92|11966.92|11966.92|11966.92|11966.92|0
1629813040000|2021-08-24 13:50:40|11966.44|11966.44|11965.95|11965.95|11966.44|11966.44|11965.95|11965.95|0
1629813050000|2021-08-24 13:50:50|11962.78|11962.78|11965.64|11965.64|11965.64|11965.64|11962.78|11962.78|0
1629813060000|2021-08-24 13:51:00|11966.36|11966.36|11966.67|11966.67|11967.79|11967.79|11966.36|11966.36|0
1629813080000|2021-08-24 13:51:20|11963.5|11963.5|11963.5|11963.5|11963.5|11963.5|11963.5|11963.5|0
1629813110000|2021-08-24 13:51:50|11962.77|11962.77|11962.77|11962.77|11962.77|11962.77|11962.77|11962.77|0
1629813120000|2021-08-24 13:52:00|11965.94|11965.94|11967.04|11967.04|11967.53|11967.53|11965.94|11965.94|0
1629813150000|2021-08-24 13:52:30|11967.77|11967.77|11969.36|11969.36|11969.36|11969.36|11967.77|11967.77|0
1629813210000|2021-08-24 13:53:30|11968.63|11968.63|11968.63|11968.63|11968.63|11968.63|11968.63|11968.63|0
1629813240000|2021-08-24 13:54:00|11969.74|11969.74|11969.74|11969.74|11969.74|11969.74|11969.74|11969.74|0
1629813260000|2021-08-24 13:54:20|11971.33|11971.33|11971.33|11971.33|11971.33|11971.33|11971.33|11971.33|0
1629813300000|2021-08-24 13:55:00|11972.91|11972.91|11975.46|11975.46|11975.46|11975.46|11972.91|11972.91|0
1629813310000|2021-08-24 13:55:10|11976.19|11976.19|11976.68|11976.68|11976.68|11976.68|11976.19|11976.19|0
1629813330000|2021-08-24 13:55:30|11975.09|11975.09|11975.09|11975.09|11975.09|11975.09|11975.09|11975.09|0
1629813340000|2021-08-24 13:55:40|11973.5|11973.5|11973.5|11973.5|11973.5|11973.5|11973.5|11973.5|0
1629813350000|2021-08-24 13:55:50|11973.02|11973.02|11973.02|11973.02|11973.02|11973.02|11973.02|11973.02|0
1629813360000|2021-08-24 13:56:00|11972.29|11972.29|11972.29|11972.29|11972.29|11972.29|11972.29|11972.29|0
1629813370000|2021-08-24 13:56:10|11969.12|11969.12|11969.12|11969.12|11969.12|11969.12|11969.12|11969.12|0
1629813380000|2021-08-24 13:56:20|11968.16|11968.16|11968.16|11968.16|11968.16|11968.16|11968.16|11968.16|0
1629813470000|2021-08-24 13:57:50|11967.67|11967.67|11967.67|11967.67|11967.67|11967.67|11967.67|11967.67|0
1629813500000|2021-08-24 13:58:20|11969.26|11969.26|11969.26|11969.26|11969.26|11969.26|11969.26|11969.26|0
1629813510000|2021-08-24 13:58:30|11968.53|11968.53|11968.53|11968.53|11968.53|11968.53|11968.53|11968.53|0
1629813520000|2021-08-24 13:58:40|11968.05|11968.05|11968.78|11968.78|11968.78|11968.78|11968.05|11968.05|0
1629813550000|2021-08-24 13:59:10|11969.26|11969.26|11969.26|11969.26|11969.26|11969.26|11969.26|11969.26|0
1629813560000|2021-08-24 13:59:20|11967.67|11967.67|11967.67|11967.67|11967.67|11967.67|11967.67|11967.67|0
1629813580000|2021-08-24 13:59:40|11967.19|11967.19|11966.71|11966.71|11967.19|11967.19|11966.71|11966.71|0
1629813590000|2021-08-24 13:59:50|11967.19|11967.19|11967.67|11967.67|11967.67|11967.67|11967.19|11967.19|0
1629813600000|2021-08-24 14:00:00|11968.86|11968.86|11968.37|11968.37|11968.86|11968.86|11968.37|11968.37|0
1629813610000|2021-08-24 14:00:10|11969.1|11969.1|11968.37|11968.37|11969.1|11969.1|11968.37|11968.37|0
1629813660000|2021-08-24 14:01:00|11966.23|11966.23|11966.94|11966.94|11966.94|11966.94|11966.23|11966.23|0
1629813690000|2021-08-24 14:01:30|11966.21|11966.21|11966.21|11966.21|11966.21|11966.21|11966.21|11966.21|0
1629813710000|2021-08-24 14:01:50|11965.48|11965.48|11965.48|11965.48|11965.48|11965.48|11965.48|11965.48|0
1629813720000|2021-08-24 14:02:00|11967.07|11967.07|11967.07|11967.07|11967.07|11967.07|11967.07|11967.07|0
1629813760000|2021-08-24 14:02:40|11970.24|11970.24|11970.24|11970.24|11970.24|11970.24|11970.24|11970.24|0
1629813850000|2021-08-24 14:04:10|11968.66|11968.66|11968.66|11968.66|11968.66|11968.66|11968.66|11968.66|0
1629813870000|2021-08-24 14:04:30|11969.37|11969.37|11969.37|11969.37|11969.37|11969.37|11969.37|11969.37|0
1629813880000|2021-08-24 14:04:40|11969.85|11969.85|11969.85|11969.85|11969.85|11969.85|11969.85|11969.85|0
1629813900000|2021-08-24 14:05:00|11970.34|11970.34|11971.07|11971.07|11971.07|11971.07|11970.34|11970.34|0
1629814000000|2021-08-24 14:06:40|11972.03|11972.03|11972.03|11972.03|11972.03|11972.03|11972.03|11972.03|0
1629814010000|2021-08-24 14:06:50|11971.3|11971.3|11971.3|11971.3|11971.3|11971.3|11971.3|11971.3|0
1629814070000|2021-08-24 14:07:50|11970.58|11970.58|11971.3|11971.3|11971.3|11971.3|11970.58|11970.58|0
1629814100000|2021-08-24 14:08:20|11972.26|11972.26|11972.26|11972.26|11972.26|11972.26|11972.26|11972.26|0
1629814120000|2021-08-24 14:08:40|11973.38|11973.38|11973.38|11973.38|11973.38|11973.38|11973.38|11973.38|0
1629814130000|2021-08-24 14:08:50|11972.89|11972.89|11972.89|11972.89|11972.89|11972.89|11972.89|11972.89|0
1629814140000|2021-08-24 14:09:00|11973.38|11973.38|11973.38|11973.38|11973.38|11973.38|11973.38|11973.38|0
1629814190000|2021-08-24 14:09:50|11972.89|11972.89|11969.72|11969.72|11972.89|11972.89|11969.72|11969.72|0
1629814200000|2021-08-24 14:10:00|11971.31|11971.31|11971.31|11971.31|11971.31|11971.31|11971.31|11971.31|0
1629814260000|2021-08-24 14:11:00|11972.89|11972.89|11973.86|11973.86|11973.86|11973.86|11972.89|11972.89|0
1629814300000|2021-08-24 14:11:40|11971.48|11971.48|11971.48|11971.48|11971.48|11971.48|11971.48|11971.48|0
1629814310000|2021-08-24 14:11:50|11970.69|11970.69|11970.69|11970.69|11970.69|11970.69|11970.69|11970.69|0
1629814410000|2021-08-24 14:13:30|11971.42|11971.42|11972.86|11972.86|11973.34|11973.34|11971.42|11971.42|0
1629814420000|2021-08-24 14:13:40|11972.38|11972.38|11972.38|11972.38|11972.38|11972.38|11972.38|11972.38|0
1629814430000|2021-08-24 14:13:50|11971.2|11971.2|11971.2|11971.2|11971.2|11971.2|11971.2|11971.2|0
1629814450000|2021-08-24 14:14:10|11970.71|11970.71|11970.71|11970.71|11970.71|11970.71|11970.71|11970.71|0
1629814470000|2021-08-24 14:14:30|11969.75|11969.75|11969.75|11969.75|11969.75|11969.75|11969.75|11969.75|0
1629814480000|2021-08-24 14:14:40|11971.34|11971.34|11971.34|11971.34|11971.34|11971.34|11971.34|11971.34|0
1629814490000|2021-08-24 14:14:50|11969.75|11969.75|11969.75|11969.75|11969.75|11969.75|11969.75|11969.75|0
1629814500000|2021-08-24 14:15:00|11968.16|11968.16|11968.16|11968.16|11968.16|11968.16|11968.16|11968.16|0
1629814510000|2021-08-24 14:15:10|11968.88|11968.88|11967.45|11967.45|11968.88|11968.88|11967.45|11967.45|0
1629814520000|2021-08-24 14:15:20|11966.72|11966.72|11967.9|11967.9|11967.9|11967.9|11966.72|11966.72|0
1629814530000|2021-08-24 14:15:30|11967.42|11967.42|11964.25|11964.25|11967.42|11967.42|11964.25|11964.25|0
1629814560000|2021-08-24 14:16:00|11965.83|11965.83|11965.83|11965.83|11965.83|11965.83|11965.83|11965.83|0
1629814620000|2021-08-24 14:17:00|11963.61|11963.61|11963.61|11963.61|11963.61|11963.61|11963.61|11963.61|0
1629814640000|2021-08-24 14:17:20|11965.2|11965.2|11965.2|11965.2|11965.2|11965.2|11965.2|11965.2|0
1629814670000|2021-08-24 14:17:50|11965.68|11965.68|11967.13|11967.13|11968.09|11968.09|11965.68|11965.68|0
1629814730000|2021-08-24 14:18:50|11967.86|11967.86|11967.86|11967.86|11967.86|11967.86|11967.86|11967.86|0
1629814790000|2021-08-24 14:19:50|11968.34|11968.34|11968.34|11968.34|11968.34|11968.34|11968.34|11968.34|0
1629814810000|2021-08-24 14:20:10|11969.3|11969.3|11969.78|11969.78|11969.78|11969.78|11969.3|11969.3|0
1629814820000|2021-08-24 14:20:20|11972.96|11972.96|11971.37|11971.37|11972.96|11972.96|11971.37|11971.37|0
1629814860000|2021-08-24 14:21:00|11972.1|11972.1|11971.62|11971.62|11972.1|11972.1|11971.62|11971.62|0
1629814870000|2021-08-24 14:21:10|11972.1|11972.1|11972.1|11972.1|11972.1|11972.1|11972.1|11972.1|0
1629814980000|2021-08-24 14:23:00|11970.84|11970.84|11970.84|11970.84|11970.84|11970.84|11970.84|11970.84|0
1629815010000|2021-08-24 14:23:30|11971.8|11971.8|11972.28|11972.28|11972.28|11972.28|11971.8|11971.8|0
1629815050000|2021-08-24 14:24:10|11971.16|11971.16|11970.04|11970.04|11971.16|11971.16|11970.04|11970.04|0
1629815060000|2021-08-24 14:24:20|11971.47|11971.47|11971.47|11971.47|11971.47|11971.47|11971.47|11971.47|0
1629815070000|2021-08-24 14:24:30|11970.99|11970.99|11970.99|11970.99|11970.99|11970.99|11970.99|11970.99|0
1629815100000|2021-08-24 14:25:00|11971.72|11971.72|11971.72|11971.72|11971.72|11971.72|11971.72|11971.72|0
1629815110000|2021-08-24 14:25:10|11970.99|11970.99|11970.99|11970.99|11970.99|11970.99|11970.99|11970.99|0
1629815130000|2021-08-24 14:25:30|11969.56|11969.56|11969.56|11969.56|11969.56|11969.56|11969.56|11969.56|0
1629815160000|2021-08-24 14:26:00|11970.04|11970.04|11970.04|11970.04|11970.04|11970.04|11970.04|11970.04|0
1629815170000|2021-08-24 14:26:10|11969.07|11969.07|11970.04|11970.04|11970.04|11970.04|11969.07|11969.07|0
1629815180000|2021-08-24 14:26:20|11969.56|11969.56|11969.56|11969.56|11969.56|11969.56|11969.56|11969.56|0
1629815220000|2021-08-24 14:27:00|11970.04|11970.04|11970.04|11970.04|11970.04|11970.04|11970.04|11970.04|0
1629815230000|2021-08-24 14:27:10|11968.92|11968.92|11967.8|11967.8|11968.92|11968.92|11967.8|11967.8|0
1629815260000|2021-08-24 14:27:40|11968.28|11968.28|11968.28|11968.28|11968.28|11968.28|11968.28|11968.28|0
1629815270000|2021-08-24 14:27:50|11969.4|11969.4|11969.4|11969.4|11969.4|11969.4|11969.4|11969.4|0
1629815330000|2021-08-24 14:28:50|11968.44|11968.44|11968.44|11968.44|11968.44|11968.44|11968.44|11968.44|0
1629815380000|2021-08-24 14:29:40|11969.17|11969.17|11969.17|11969.17|11969.17|11969.17|11969.17|11969.17|0
1629815400000|2021-08-24 14:30:00|11969.89|11969.89|11969.89|11969.89|11969.89|11969.89|11969.89|11969.89|0
1629815420000|2021-08-24 14:30:20|11968.77|11968.77|11968.77|11968.77|11968.77|11968.77|11968.77|11968.77|0
1629815460000|2021-08-24 14:31:00|11968.04|11968.04|11968.04|11968.04|11968.04|11968.04|11968.04|11968.04|0
1629815520000|2021-08-24 14:32:00|11968.53|11968.53|11971.7|11971.7|11971.7|11971.7|11968.53|11968.53|0
1629815540000|2021-08-24 14:32:20|11973.28|11973.28|11970.11|11970.11|11973.28|11973.28|11970.11|11970.11|0
1629815580000|2021-08-24 14:33:00|11970.59|11970.59|11969.63|11969.63|11970.59|11970.59|11968.67|11968.67|0
1629815590000|2021-08-24 14:33:10|11968.51|11968.51|11968.51|11968.51|11968.51|11968.51|11968.51|11968.51|0
1629815600000|2021-08-24 14:33:20|11970.09|11970.09|11970.09|11970.09|11970.09|11970.09|11970.09|11970.09|0
1629815640000|2021-08-24 14:34:00|11968.51|11968.51|11971.22|11971.22|11971.68|11971.68|11968.51|11968.51|0
1629815650000|2021-08-24 14:34:10|11971.7|11971.7|11971.7|11971.7|11971.7|11971.7|11971.7|11971.7|0
1629815660000|2021-08-24 14:34:20|11973.28|11973.28|11971.7|11971.7|11973.28|11973.28|11971.7|11971.7|0
1629815670000|2021-08-24 14:34:30|11972.43|11972.43|11972.43|11972.43|11974.01|11974.01|11972.43|11972.43|0
1629815700000|2021-08-24 14:35:00|11972.91|11972.91|11972.91|11972.91|11972.91|11972.91|11972.91|11972.91|0
1629815710000|2021-08-24 14:35:10|11972.43|11972.43|11972.91|11972.91|11972.91|11972.91|11972.43|11972.43|0
1629815750000|2021-08-24 14:35:50|11974.5|11974.5|11974.5|11974.5|11974.5|11974.5|11974.5|11974.5|0
1629815760000|2021-08-24 14:36:00|11972.91|11972.91|11969.74|11969.74|11972.91|11972.91|11969.74|11969.74|0
1629815790000|2021-08-24 14:36:30|11969.26|11969.26|11969.26|11969.26|11969.26|11969.26|11969.26|11969.26|0
1629815810000|2021-08-24 14:36:50|11968.53|11968.53|11969.63|11969.63|11969.63|11969.63|11968.04|11968.04|0
1629815830000|2021-08-24 14:37:10|11971.22|11971.22|11972.65|11972.65|11972.65|11972.65|11971.22|11971.22|0
1629815850000|2021-08-24 14:37:30|11974.72|11974.72|11973.13|11973.13|11974.72|11974.72|11973.13|11973.13|0
1629815880000|2021-08-24 14:38:00|11973.61|11973.61|11973.61|11973.61|11973.61|11973.61|11973.61|11973.61|0
1629815910000|2021-08-24 14:38:30|11972.15|11972.15|11972.15|11972.15|11972.15|11972.15|11972.15|11972.15|0
1629815920000|2021-08-24 14:38:40|11972.63|11972.63|11970.57|11970.57|11972.63|11972.63|11970.57|11970.57|0
1629816000000|2021-08-24 14:40:00|11972.03|11972.03|11972.03|11972.03|11972.03|11972.03|11972.03|11972.03|0
1629816010000|2021-08-24 14:40:10|11973.61|11973.61|11974.09|11974.09|11974.09|11974.09|11973.61|11973.61|0
1629816030000|2021-08-24 14:40:30|11972.51|11972.51|11974.09|11974.09|11974.09|11974.09|11972.51|11972.51|0
1629816040000|2021-08-24 14:40:40|11975.68|11975.68|11974.09|11974.09|11975.68|11975.68|11974.09|11974.09|0
1629816080000|2021-08-24 14:41:20|11973.36|11973.36|11973.36|11973.36|11973.36|11973.36|11973.36|11973.36|0
1629816120000|2021-08-24 14:42:00|11972.88|11972.88|11972.88|11972.88|11972.88|11972.88|11972.88|11972.88|0
1629816200000|2021-08-24 14:43:20|11973.36|11973.36|11973.36|11973.36|11973.36|11973.36|11973.36|11973.36|0
1629816330000|2021-08-24 14:45:30|11972.65|11972.65|11972.02|11972.02|11972.65|11972.65|11972.02|11972.02|0
1629816340000|2021-08-24 14:45:40|11972.5|11972.5|11972.98|11972.98|11972.98|11972.98|11972.5|11972.5|0
1629816360000|2021-08-24 14:46:00|11972.5|11972.5|11972.02|11972.02|11972.5|11972.5|11972.02|11972.02|0
1629816410000|2021-08-24 14:46:50|11975.19|11975.19|11975.19|11975.19|11975.19|11975.19|11975.19|11975.19|0
1629816440000|2021-08-24 14:47:20|11973.6|11973.6|11974.07|11974.07|11974.07|11974.07|11972.48|11972.48|0
1629816510000|2021-08-24 14:48:30|11974.55|11974.55|11975.51|11975.51|11975.51|11975.51|11974.55|11974.55|0
1629816530000|2021-08-24 14:48:50|11976|11976|11976|11976|11976|11976|11976|11976|0
1629816540000|2021-08-24 14:49:00|11976.63|11976.63|11976.15|11976.15|11976.63|11976.63|11976.15|11976.15|0
1629816560000|2021-08-24 14:49:20|11975.66|11975.66|11975.66|11975.66|11975.66|11975.66|11975.66|11975.66|0
1629816590000|2021-08-24 14:49:50|11976.38|11976.38|11976.38|11976.38|11976.38|11976.38|11976.38|11976.38|0
1629816600000|2021-08-24 14:50:00|11977.11|11977.11|11973.94|11973.94|11977.11|11977.11|11973.94|11973.94|0
1629816610000|2021-08-24 14:50:10|11975.06|11975.06|11973.94|11973.94|11975.06|11975.06|11973.94|11973.94|0
1629816640000|2021-08-24 14:50:40|11973.22|11973.22|11973.22|11973.22|11973.22|11973.22|11973.22|11973.22|0
1629816660000|2021-08-24 14:51:00|11974.81|11974.81|11974.81|11974.81|11974.81|11974.81|11974.81|11974.81|0
1629816680000|2021-08-24 14:51:20|11974.32|11974.32|11974.32|11974.32|11974.32|11974.32|11974.32|11974.32|0
1629816700000|2021-08-24 14:51:40|11972.74|11972.74|11972.74|11972.74|11972.74|11972.74|11972.74|11972.74|0
1629816720000|2021-08-24 14:52:00|11973.7|11973.7|11973.7|11973.7|11973.7|11973.7|11973.7|11973.7|0
1629816730000|2021-08-24 14:52:10|11974.43|11974.43|11975.4|11975.4|11975.4|11975.4|11974.43|11974.43|0
1629816750000|2021-08-24 14:52:30|11974.92|11974.92|11974.92|11974.92|11974.92|11974.92|11974.92|11974.92|0
1629816760000|2021-08-24 14:52:40|11974.43|11974.43|11974.43|11974.43|11974.43|11974.43|11974.43|11974.43|0
1629816770000|2021-08-24 14:52:50|11973.7|11973.7|11973.7|11973.7|11973.7|11973.7|11973.7|11973.7|0
1629816780000|2021-08-24 14:53:00|11973.22|11973.22|11973.22|11973.22|11973.22|11973.22|11973.22|11973.22|0
1629816790000|2021-08-24 14:53:10|11972.51|11972.51|11974.19|11974.19|11974.19|11974.19|11972.51|11972.51|0
1629816800000|2021-08-24 14:53:20|11974.67|11974.67|11976.25|11976.25|11976.25|11976.25|11974.67|11974.67|0
1629816810000|2021-08-24 14:53:30|11976.74|11976.74|11976.74|11976.74|11976.74|11976.74|11976.74|11976.74|0
1629816840000|2021-08-24 14:54:00|11975.77|11975.77|11975.77|11975.77|11975.77|11975.77|11975.77|11975.77|0
1629816860000|2021-08-24 14:54:20|11976.25|11976.25|11976.25|11976.25|11976.25|11976.25|11976.25|11976.25|0
1629816870000|2021-08-24 14:54:30|11976.74|11976.74|11977.22|11977.22|11977.22|11977.22|11976.74|11976.74|0
1629816920000|2021-08-24 14:55:20|11977.7|11977.7|11977.7|11977.7|11977.7|11977.7|11977.7|11977.7|0
1629816960000|2021-08-24 14:56:00|11977.22|11977.22|11976.74|11976.74|11977.22|11977.22|11976.74|11976.74|0
1629817020000|2021-08-24 14:57:00|11977.22|11977.22|11977.22|11977.22|11977.22|11977.22|11977.22|11977.22|0
1629817050000|2021-08-24 14:57:30|11978.18|11978.18|11978.18|11978.18|11978.18|11978.18|11978.18|11978.18|0
1629817060000|2021-08-24 14:57:40|11978.66|11978.66|11978.66|11978.66|11978.66|11978.66|11978.66|11978.66|0
1629817080000|2021-08-24 14:58:00|11978.18|11978.18|11978.18|11978.18|11978.18|11978.18|11977.7|11977.7|0
1629817100000|2021-08-24 14:58:20|11976.6|11976.6|11976.6|11976.6|11976.6|11976.6|11976.6|11976.6|0
1629817130000|2021-08-24 14:58:50|11977.33|11977.33|11975.74|11975.74|11977.33|11977.33|11975.74|11975.74|0
1629817140000|2021-08-24 14:59:00|11975.01|11975.01|11976.6|11976.6|11976.6|11976.6|11975.01|11975.01|0
1629817150000|2021-08-24 14:59:10|11976.11|11976.11|11976.11|11976.11|11976.11|11976.11|11976.11|11976.11|0
1629817170000|2021-08-24 14:59:30|11975.38|11975.38|11975.38|11975.38|11975.38|11975.38|11975.38|11975.38|0
1629817190000|2021-08-24 14:59:50|11975.87|11975.87|11975.87|11975.87|11975.87|11975.87|11975.87|11975.87|0
1629817220000|2021-08-24 15:00:20|11976.35|11976.35|11976.6|11976.6|11976.6|11976.6|11975.87|11975.87|0
1629817240000|2021-08-24 15:00:40|11977.33|11977.33|11977.33|11977.33|11977.33|11977.33|11977.33|11977.33|0
1629817320000|2021-08-24 15:02:00|11977.81|11977.81|11979.26|11979.26|11979.26|11979.26|11977.81|11977.81|0
1629817340000|2021-08-24 15:02:20|11978.77|11978.77|11979.89|11979.89|11979.89|11979.89|11978.77|11978.77|0
1629817360000|2021-08-24 15:02:40|11980.53|11980.53|11980.53|11980.53|11980.53|11980.53|11980.53|11980.53|0
1629817370000|2021-08-24 15:02:50|11980.04|11980.04|11980.04|11980.04|11980.04|11980.04|11980.04|11980.04|0
1629817460000|2021-08-24 15:04:20|11978.86|11978.86|11978.86|11978.86|11978.86|11978.86|11978.86|11978.86|0
1629817480000|2021-08-24 15:04:40|11979.34|11979.34|11979.34|11979.34|11979.34|11979.34|11979.34|11979.34|0
1629817500000|2021-08-24 15:05:00|11979.83|11979.83|11979.83|11979.83|11979.83|11979.83|11979.83|11979.83|0
1629817510000|2021-08-24 15:05:10|11978.86|11978.86|11977.9|11977.9|11978.86|11978.86|11977.9|11977.9|0
1629817530000|2021-08-24 15:05:30|11978.38|11978.38|11978.86|11978.86|11978.86|11978.86|11978.38|11978.38|0
1629817690000|2021-08-24 15:08:10|11981.05|11981.05|11981.05|11981.05|11981.05|11981.05|11981.05|11981.05|0
1629817710000|2021-08-24 15:08:30|11982.01|11982.01|11981.29|11981.29|11982.01|11982.01|11981.29|11981.29|0
1629817740000|2021-08-24 15:09:00|11980.8|11980.8|11980.8|11980.8|11980.8|11980.8|11980.8|11980.8|0
1629817780000|2021-08-24 15:09:40|11981.53|11981.53|11980.8|11980.8|11981.53|11981.53|11980.8|11980.8|0
1629817810000|2021-08-24 15:10:10|11978.1|11978.1|11977.13|11977.13|11978.1|11978.1|11977.13|11977.13|0
1629817820000|2021-08-24 15:10:20|11975.55|11975.55|11975.55|11975.55|11975.55|11975.55|11975.55|11975.55|0
1629817830000|2021-08-24 15:10:30|11977.13|11977.13|11977.13|11977.13|11977.13|11977.13|11977.13|11977.13|0
1629817840000|2021-08-24 15:10:40|11976.01|11976.01|11977.13|11977.13|11977.13|11977.13|11976.01|11976.01|0
1629817860000|2021-08-24 15:11:00|11975.55|11975.55|11975.55|11975.55|11975.55|11975.55|11975.55|11975.55|0
1629817880000|2021-08-24 15:11:20|11974.83|11974.83|11974.99|11974.99|11974.99|11974.99|11973.87|11973.87|0
1629817960000|2021-08-24 15:12:40|11974.5|11974.5|11974.5|11974.5|11974.5|11974.5|11974.5|11974.5|0
1629817970000|2021-08-24 15:12:50|11972.92|11972.92|11972.92|11972.92|11972.92|11972.92|11972.92|11972.92|0
1629817990000|2021-08-24 15:13:10|11976.09|11976.09|11974.5|11974.5|11976.09|11976.09|11974.5|11974.5|0
1629818000000|2021-08-24 15:13:20|11973.54|11973.54|11974.26|11974.26|11974.26|11974.26|11973.54|11973.54|0
1629818040000|2021-08-24 15:14:00|11973.77|11973.77|11974.26|11974.26|11974.26|11974.26|11973.77|11973.77|0
1629818070000|2021-08-24 15:14:30|11974.74|11974.74|11974.74|11974.74|11974.74|11974.74|11974.74|11974.74|0
1629818080000|2021-08-24 15:14:40|11975.85|11975.85|11977.44|11977.44|11977.44|11977.44|11975.85|11975.85|0
1629818100000|2021-08-24 15:15:00|11979.02|11979.02|11979.99|11979.99|11979.99|11979.99|11979.02|11979.02|0
1629818110000|2021-08-24 15:15:10|11980.58|11980.58|11980.58|11980.58|11980.58|11980.58|11980.58|11980.58|0
1629818120000|2021-08-24 15:15:20|11981.06|11981.06|11981.79|11981.79|11982.27|11982.27|11981.06|11981.06|0
1629818150000|2021-08-24 15:15:50|11982.27|11982.27|11982.27|11982.27|11982.27|11982.27|11982.27|11982.27|0
1629818190000|2021-08-24 15:16:30|11982.75|11982.75|11983.48|11983.48|11983.48|11983.48|11982.75|11982.75|0
1629818210000|2021-08-24 15:16:50|11985.07|11985.07|11985.07|11985.07|11985.07|11985.07|11985.07|11985.07|0
1629818220000|2021-08-24 15:17:00|11986.65|11986.65|11986.65|11986.65|11986.65|11986.65|11986.65|11986.65|0
1629818240000|2021-08-24 15:17:20|11985.07|11985.07|11985.07|11985.07|11985.07|11985.07|11985.07|11985.07|0
1629818250000|2021-08-24 15:17:30|11984.34|11984.34|11983.86|11983.86|11984.34|11984.34|11983.86|11983.86|0
1629818260000|2021-08-24 15:17:40|11984.34|11984.34|11984.34|11984.34|11984.34|11984.34|11984.34|11984.34|0
1629818300000|2021-08-24 15:18:20|11983.75|11983.75|11983.75|11983.75|11983.75|11983.75|11983.75|11983.75|0
1629818340000|2021-08-24 15:19:00|11985.33|11985.33|11983.75|11983.75|11985.33|11985.33|11983.75|11983.75|0
1629818360000|2021-08-24 15:19:20|11984.23|11984.23|11984.23|11984.23|11984.23|11984.23|11984.23|11984.23|0
1629818370000|2021-08-24 15:19:30|11984.96|11984.96|11985.69|11985.69|11985.69|11985.69|11984.96|11984.96|0
1629818400000|2021-08-24 15:20:00|11985.21|11985.21|11985.21|11985.21|11985.21|11985.21|11985.21|11985.21|0
1629818410000|2021-08-24 15:20:10|11984.48|11984.48|11984.48|11984.48|11984.48|11984.48|11984.48|11984.48|0
1629818430000|2021-08-24 15:20:30|11985.21|11985.21|11985.21|11985.21|11985.21|11985.21|11985.21|11985.21|0
1629818440000|2021-08-24 15:20:40|11985.69|11985.69|11985.69|11985.69|11985.69|11985.69|11985.69|11985.69|0
1629818470000|2021-08-24 15:21:10|11986.17|11986.17|11986.17|11986.17|11986.17|11986.17|11986.17|11986.17|0
1629818490000|2021-08-24 15:21:30|11986.65|11986.65|11988.97|11988.97|11988.97|11988.97|11986.65|11986.65|0
1629818500000|2021-08-24 15:21:40|11987.38|11987.38|11988.97|11988.97|11988.97|11988.97|11987.38|11987.38|0
1629818540000|2021-08-24 15:22:20|11989.45|11989.45|11989.45|11989.45|11989.45|11989.45|11989.45|11989.45|0
1629818570000|2021-08-24 15:22:50|11988.97|11988.97|11987.9|11987.9|11988.97|11988.97|11987.9|11987.9|0
1629818610000|2021-08-24 15:23:30|11987.17|11987.17|11988.38|11988.38|11988.38|11988.38|11987.17|11987.17|0
1629818620000|2021-08-24 15:23:40|11988.86|11988.86|11988.86|11988.86|11988.86|11988.86|11988.86|11988.86|0
1629818660000|2021-08-24 15:24:20|11987.74|11987.74|11987.74|11987.74|11987.74|11987.74|11987.74|11987.74|0
1629818700000|2021-08-24 15:25:00|11986.15|11986.15|11986.15|11986.15|11986.15|11986.15|11986.15|11986.15|0
1629818710000|2021-08-24 15:25:10|11987.26|11987.26|11986.39|11986.39|11987.98|11987.98|11986.39|11986.39|0
1629818720000|2021-08-24 15:25:20|11986.88|11986.88|11986.39|11986.39|11986.88|11986.88|11986.15|11986.15|0
1629818730000|2021-08-24 15:25:30|11987.11|11987.11|11984.54|11984.54|11987.11|11987.11|11984.54|11984.54|0
1629818760000|2021-08-24 15:26:00|11983.11|11983.11|11979.84|11979.84|11983.11|11983.11|11979.84|11979.84|0
1629818780000|2021-08-24 15:26:20|11978.73|11978.73|11977.14|11977.14|11978.73|11978.73|11977.14|11977.14|0
1629818790000|2021-08-24 15:26:30|11976.66|11976.66|11976.66|11976.66|11976.66|11976.66|11976.66|11976.66|0
1629818800000|2021-08-24 15:26:40|11977.14|11977.14|11977.14|11977.14|11977.14|11977.14|11977.14|11977.14|0
1629818810000|2021-08-24 15:26:50|11976.41|11976.41|11976.41|11976.41|11976.41|11976.41|11976.41|11976.41|0
1629818820000|2021-08-24 15:27:00|11979.59|11979.59|11980.32|11980.32|11980.32|11980.32|11979.59|11979.59|0
1629818840000|2021-08-24 15:27:20|11981.05|11981.05|11981.05|11981.05|11981.05|11981.05|11981.05|11981.05|0
1629818860000|2021-08-24 15:27:40|11980.56|11980.56|11980.56|11980.56|11980.56|11980.56|11980.56|11980.56|0
1629818870000|2021-08-24 15:27:50|11980.08|11980.08|11980.08|11980.08|11980.08|11980.08|11980.08|11980.08|0
1629818880000|2021-08-24 15:28:00|11979.6|11979.6|11979.6|11979.6|11979.6|11979.6|11979.6|11979.6|0
1629818910000|2021-08-24 15:28:30|11978.87|11978.87|11978.14|11978.14|11978.87|11978.87|11978.14|11978.14|0
1629818920000|2021-08-24 15:28:40|11977.18|11977.18|11977.91|11977.91|11977.91|11977.91|11977.18|11977.18|0
1629818930000|2021-08-24 15:28:50|11978.39|11978.39|11978.39|11978.39|11978.39|11978.39|11978.39|11978.39|0
1629818940000|2021-08-24 15:29:00|11978.98|11978.98|11977.39|11977.39|11978.98|11978.98|11977.39|11977.39|0
1629818950000|2021-08-24 15:29:10|11976.91|11976.91|11978.02|11978.02|11978.02|11978.02|11976.91|11976.91|0
1629818960000|2021-08-24 15:29:20|11977.06|11977.06|11978.02|11978.02|11978.02|11978.02|11977.06|11977.06|0
1629818980000|2021-08-24 15:29:40|11979.14|11979.14|11979.14|11979.14|11979.14|11979.14|11979.14|11979.14|0
1629818990000|2021-08-24 15:29:50|11979.63|11979.63|11976.2|11976.2|11979.63|11979.63|11976.03|11976.03|0
1629875700000|2021-08-25 07:15:00|12020.36|12020.36|12023.53|12023.53|12023.53|12023.53|12020.36|12020.36|0
1629875710000|2021-08-25 07:15:10|12024.26|12024.26|12024.26|12024.26|12024.26|12024.26|12024.26|12024.26|0
1629875740000|2021-08-25 07:15:40|12023.53|12023.53|12026.7|12026.7|12026.7|12026.7|12023.53|12023.53|0
1629875760000|2021-08-25 07:16:00|12027.43|12027.43|12028.16|12028.16|12028.16|12028.16|12027.43|12027.43|0
1629875770000|2021-08-25 07:16:10|12030.57|12030.57|12032.02|12032.02|12032.02|12032.02|12030.57|12030.57|0
1629875780000|2021-08-25 07:16:20|12030.9|12030.9|12032.02|12032.02|12032.02|12032.02|12030.9|12030.9|0
1629875790000|2021-08-25 07:16:30|12033.14|12033.14|12033.14|12033.14|12033.14|12033.14|12033.14|12033.14|0
1629875800000|2021-08-25 07:16:40|12034.26|12034.26|12035.38|12035.38|12035.38|12035.38|12034.26|12034.26|0
1629875810000|2021-08-25 07:16:50|12035.87|12035.87|12035.87|12035.87|12035.87|12035.87|12035.87|12035.87|0
1629875830000|2021-08-25 07:17:10|12035.38|12035.38|12035.38|12035.38|12035.38|12035.38|12035.38|12035.38|0
1629875870000|2021-08-25 07:17:50|12038.75|12038.75|12038.75|12038.75|12038.75|12038.75|12038.75|12038.75|0
1629875880000|2021-08-25 07:18:00|12039.48|12039.48|12036.77|12036.77|12039.48|12039.48|12036.77|12036.77|0
1629875900000|2021-08-25 07:18:20|12036.04|12036.04|12036.04|12036.04|12036.04|12036.04|12036.04|12036.04|0
1629875920000|2021-08-25 07:18:40|12036.52|12036.52|12036.52|12036.52|12036.52|12036.52|12036.52|12036.52|0
1629875950000|2021-08-25 07:19:10|12034.94|12034.94|12034.94|12034.94|12034.94|12034.94|12034.94|12034.94|0
1629875960000|2021-08-25 07:19:20|12034.21|12034.21|12034.21|12034.21|12034.21|12034.21|12034.21|12034.21|0
1629875980000|2021-08-25 07:19:40|12034.69|12034.69|12034.69|12034.69|12034.69|12034.69|12034.69|12034.69|0
1629876000000|2021-08-25 07:20:00|12033.97|12033.97|12034.7|12034.7|12034.7|12034.7|12033.97|12033.97|0
1629876010000|2021-08-25 07:20:10|12036.16|12036.16|12034.02|12034.02|12036.16|12036.16|12034.02|12034.02|0
1629876020000|2021-08-25 07:20:20|12034.98|12034.98|12038.71|12038.71|12038.71|12038.71|12034.98|12034.98|0
1629876030000|2021-08-25 07:20:30|12040.95|12040.95|12044.32|12044.32|12044.32|12044.32|12040.95|12040.95|0
1629876050000|2021-08-25 07:20:50|12045.78|12045.78|12045.3|12045.3|12045.78|12045.78|12045.3|12045.3|0
1629876070000|2021-08-25 07:21:10|12044.57|12044.57|12044.57|12044.57|12044.57|12044.57|12044.57|12044.57|0
1629876080000|2021-08-25 07:21:20|12039.81|12039.81|12039.81|12039.81|12039.81|12039.81|12039.81|12039.81|0
1629876110000|2021-08-25 07:21:50|12039.22|12039.22|12033.66|12033.66|12039.22|12039.22|12033.66|12033.66|0
1629876120000|2021-08-25 07:22:00|12032.07|12032.07|12032.07|12032.07|12032.07|12032.07|12032.07|12032.07|0
1629876140000|2021-08-25 07:22:20|12029.83|12029.83|12028.71|12028.71|12029.83|12029.83|12028.71|12028.71|0
1629876160000|2021-08-25 07:22:40|12019.82|12019.82|12019.82|12019.82|12019.82|12019.82|12019.82|12019.82|0
1629876170000|2021-08-25 07:22:50|12019.34|12019.34|12019.34|12019.34|12019.34|12019.34|12016.17|12016.17|0
1629876180000|2021-08-25 07:23:00|12018.22|12018.22|12017.73|12017.73|12018.22|12018.22|12017.73|12017.73|0
1629876200000|2021-08-25 07:23:20|12018.85|12018.85|12017.1|12017.1|12020.43|12020.43|12017.1|12017.1|0
1629876210000|2021-08-25 07:23:30|12020.43|12020.43|12024.25|12024.25|12024.25|12024.25|12020.43|12020.43|0
1629876220000|2021-08-25 07:23:40|12024.73|12024.73|12022.5|12022.5|12024.73|12024.73|12022.5|12022.5|0
1629876240000|2021-08-25 07:24:00|12023.62|12023.62|12023.62|12023.62|12023.62|12023.62|12023.62|12023.62|0
1629876260000|2021-08-25 07:24:20|12025.21|12025.21|12023.62|12023.62|12025.21|12025.21|12023.62|12023.62|0
1629876290000|2021-08-25 07:24:50|12020.26|12020.26|12019.14|12019.14|12020.26|12020.26|12019.14|12019.14|0
1629876320000|2021-08-25 07:25:20|12019.73|12019.73|12019.14|12019.14|12019.73|12019.73|12019.14|12019.14|0
1629876330000|2021-08-25 07:25:30|12018.54|12018.54|12018.54|12018.54|12018.54|12018.54|12018.54|12018.54|0
1629876340000|2021-08-25 07:25:40|12017.42|12017.42|12017.42|12017.42|12017.42|12017.42|12017.42|12017.42|0
1629876350000|2021-08-25 07:25:50|12016.3|12016.3|12015.18|12015.18|12016.3|12016.3|12015.18|12015.18|0
1629876360000|2021-08-25 07:26:00|12018.51|12018.51|12008.51|12008.51|12018.51|12018.51|12008.51|12008.51|0
1629876410000|2021-08-25 07:26:50|12009|12009|12005.82|12005.82|12009|12009|12005.82|12005.82|0
1629876490000|2021-08-25 07:28:10|12007.28|12007.28|12007.28|12007.28|12007.28|12007.28|12007.28|12007.28|0
1629876500000|2021-08-25 07:28:20|12008.01|12008.01|12008.01|12008.01|12008.01|12008.01|12008.01|12008.01|0
1629876560000|2021-08-25 07:29:20|12009.6|12009.6|12009.6|12009.6|12009.6|12009.6|12009.6|12009.6|0
1629876590000|2021-08-25 07:29:50|12008.97|12008.97|12008.97|12008.97|12009.6|12009.6|12008.97|12008.97|0
1629876600000|2021-08-25 07:30:00|12010.4|12010.4|12010.24|12010.24|12010.4|12010.4|12008.81|12008.81|0
1629876610000|2021-08-25 07:30:10|12009.53|12009.53|12011.8|12011.8|12011.8|12011.8|12009.53|12009.53|0
1629876620000|2021-08-25 07:30:20|12007.37|12007.37|12008.78|12008.78|12009.27|12009.27|12007.37|12007.37|0
1629876660000|2021-08-25 07:31:00|12017.67|12017.67|12019.43|12019.43|12019.43|12019.43|12017.67|12017.67|0
1629876730000|2021-08-25 07:32:10|12018.95|12018.95|12018.95|12018.95|12018.95|12018.95|12018.95|12018.95|0
1629876750000|2021-08-25 07:32:30|12020.41|12020.41|12013.39|12013.39|12020.41|12020.41|12013.39|12013.39|0
1629876780000|2021-08-25 07:33:00|12007.83|12007.83|12007.83|12007.83|12007.83|12007.83|12007.83|12007.83|0
1629876790000|2021-08-25 07:33:10|12013.39|12013.39|12013.39|12013.39|12013.39|12013.39|12013.39|12013.39|0
1629876810000|2021-08-25 07:33:30|12015.63|12015.63|12023.1|12023.1|12023.1|12023.1|12015.63|12015.63|0
1629876820000|2021-08-25 07:33:40|12026.43|12026.43|12026.43|12026.43|12026.43|12026.43|12026.43|12026.43|0
1629876830000|2021-08-25 07:33:50|12025|12025|12019.76|12019.76|12025|12025|12019.76|12019.76|0
1629876840000|2021-08-25 07:34:00|12019.04|12019.04|12019.04|12019.04|12019.04|12019.04|12019.04|12019.04|0
1629876880000|2021-08-25 07:34:40|12015.87|12015.87|12016.19|12016.19|12020.63|12020.63|12015.87|12015.87|0
1629876890000|2021-08-25 07:34:50|12016.67|12016.67|12016.67|12016.67|12016.67|12016.67|12016.67|12016.67|0
1629876910000|2021-08-25 07:35:10|12020|12020|12020.97|12020.97|12020.97|12020.97|12020|12020|0
1629876960000|2021-08-25 07:36:00|12023.19|12023.19|12023.19|12023.19|12023.19|12023.19|12023.19|12023.19|0
1629876970000|2021-08-25 07:36:10|12018.74|12018.74|12018.26|12018.26|12018.74|12018.74|12018.26|12018.26|0
1629876980000|2021-08-25 07:36:20|12019.38|12019.38|12019.38|12019.38|12019.38|12019.38|12019.38|12019.38|0
1629877030000|2021-08-25 07:37:10|12020.49|12020.49|12020.49|12020.49|12020.49|12020.49|12020.49|12020.49|0
1629877040000|2021-08-25 07:37:20|12019.76|12019.76|12019.76|12019.76|12019.76|12019.76|12019.76|12019.76|0
1629877150000|2021-08-25 07:39:10|12018.18|12018.18|12017.7|12017.7|12018.18|12018.18|12017.7|12017.7|0
1629877190000|2021-08-25 07:39:50|12014.52|12014.52|12014.52|12014.52|12014.52|12014.52|12014.52|12014.52|0
1629877200000|2021-08-25 07:40:00|12013.81|12013.81|12013.81|12013.81|12013.81|12013.81|12013.81|12013.81|0
1629877270000|2021-08-25 07:41:10|12014.54|12014.54|12014.54|12014.54|12014.54|12014.54|12014.54|12014.54|0
1629877310000|2021-08-25 07:41:50|12013.81|12013.81|12013.81|12013.81|12013.81|12013.81|12013.81|12013.81|0
1629877330000|2021-08-25 07:42:10|12011.57|12011.57|12006.04|12006.04|12011.57|12011.57|12006.04|12006.04|0
1629877360000|2021-08-25 07:42:40|12005.56|12005.56|12005.56|12005.56|12005.56|12005.56|12005.56|12005.56|0
1629877370000|2021-08-25 07:42:50|12005.08|12005.08|12005.08|12005.08|12005.08|12005.08|12005.08|12005.08|0
1629877390000|2021-08-25 07:43:10|12006.2|12006.2|12005.08|12005.08|12006.2|12006.2|12005.08|12005.08|0
1629877440000|2021-08-25 07:44:00|12003.95|12003.95|12003.95|12003.95|12004.44|12004.44|12003.95|12003.95|0
1629877490000|2021-08-25 07:44:50|12002.83|12002.83|12002.83|12002.83|12002.83|12002.83|12002.83|12002.83|0
1629877550000|2021-08-25 07:45:50|12003.56|12003.56|12003.56|12003.56|12003.56|12003.56|12003.56|12003.56|0
1629877580000|2021-08-25 07:46:20|12004.05|12004.05|12004.05|12004.05|12004.05|12004.05|12004.05|12004.05|0
1629877610000|2021-08-25 07:46:50|12004.53|12004.53|12003.41|12003.41|12004.53|12004.53|12003.41|12003.41|0
1629877620000|2021-08-25 07:47:00|12003.89|12003.89|12004.37|12004.37|12004.37|12004.37|12003.89|12003.89|0
1629877640000|2021-08-25 07:47:20|12003.64|12003.64|12003.64|12003.64|12003.64|12003.64|12003.64|12003.64|0
1629877650000|2021-08-25 07:47:30|12005.23|12005.23|12008.4|12008.4|12008.4|12008.4|12005.23|12005.23|0
1629877660000|2021-08-25 07:47:40|12005.04|12005.04|12005.04|12005.04|12005.04|12005.04|12005.04|12005.04|0
1629877670000|2021-08-25 07:47:50|12006.62|12006.62|12005.04|12005.04|12006.62|12006.62|12005.04|12005.04|0
1629877680000|2021-08-25 07:48:00|12006.62|12006.62|12006.62|12006.62|12006.62|12006.62|12006.62|12006.62|0
1629877690000|2021-08-25 07:48:10|12008.86|12008.86|12008.86|12008.86|12008.86|12008.86|12008.86|12008.86|0
1629877710000|2021-08-25 07:48:30|12005.69|12005.69|12005.69|12005.69|12005.69|12005.69|12005.69|12005.69|0
1629877720000|2021-08-25 07:48:40|12006.42|12006.42|12006.42|12006.42|12006.42|12006.42|12006.42|12006.42|0
1629877780000|2021-08-25 07:49:40|12005.94|12005.94|12004.51|12004.51|12005.94|12005.94|12004.51|12004.51|0
1629877900000|2021-08-25 07:51:40|12004.99|12004.99|12004.99|12004.99|12004.99|12004.99|12004.99|12004.99|0
1629877920000|2021-08-25 07:52:00|12006.58|12006.58|12006.58|12006.58|12006.58|12006.58|12006.58|12006.58|0
1629877940000|2021-08-25 07:52:20|12009.75|12009.75|12009.75|12009.75|12009.75|12009.75|12009.75|12009.75|0
1629877960000|2021-08-25 07:52:40|12014.19|12014.19|12014.19|12014.19|12014.19|12014.19|12014.19|12014.19|0
1629877990000|2021-08-25 07:53:10|12009.75|12009.75|12009.75|12009.75|12009.75|12009.75|12009.75|12009.75|0
1629878040000|2021-08-25 07:54:00|12007.53|12007.53|12007.53|12007.53|12007.53|12007.53|12007.53|12007.53|0
1629878060000|2021-08-25 07:54:20|12007.04|12007.04|12007.04|12007.04|12007.04|12007.04|12007.04|12007.04|0
1629878100000|2021-08-25 07:55:00|12006.56|12006.56|12004.49|12004.49|12006.56|12006.56|12004.49|12004.49|0
1629878140000|2021-08-25 07:55:40|12007.67|12007.67|12006.08|12006.08|12007.67|12007.67|12006.08|12006.08|0
1629878220000|2021-08-25 07:57:00|12005.6|12005.6|12005.6|12005.6|12005.6|12005.6|12005.6|12005.6|0
1629878230000|2021-08-25 07:57:10|12004.01|12004.01|12004.01|12004.01|12004.01|12004.01|12004.01|12004.01|0
1629878240000|2021-08-25 07:57:20|12003.53|12003.53|12003.53|12003.53|12003.53|12003.53|12003.53|12003.53|0
1629878300000|2021-08-25 07:58:20|12004.65|12004.65|12004.65|12004.65|12004.65|12004.65|12004.65|12004.65|0
1629878320000|2021-08-25 07:58:40|12006.24|12006.24|12006.24|12006.24|12006.24|12006.24|12006.24|12006.24|0
1629878390000|2021-08-25 07:59:50|12005.11|12005.11|12005.11|12005.11|12005.11|12005.11|12005.11|12005.11|0
1629878400000|2021-08-25 08:00:00|12006.08|12006.08|12006.56|12006.56|12006.56|12006.56|12006.08|12006.08|0
1629878410000|2021-08-25 08:00:10|12008.15|12008.15|12008.15|12008.15|12008.15|12008.15|12008.15|12008.15|0
1629878420000|2021-08-25 08:00:20|12006.88|12006.88|12006.88|12006.88|12006.88|12006.88|12006.88|12006.88|0
1629878430000|2021-08-25 08:00:30|12014.66|12014.66|12015.14|12015.14|12015.14|12015.14|12014.66|12014.66|0
1629878440000|2021-08-25 08:00:40|12015.78|12015.78|12015.78|12015.78|12015.78|12015.78|12015.78|12015.78|0
1629878460000|2021-08-25 08:01:00|12016.26|12016.26|12016.26|12016.26|12016.26|12016.26|12016.26|12016.26|0
1629878470000|2021-08-25 08:01:10|12016.74|12016.74|12016.74|12016.74|12016.74|12016.74|12016.74|12016.74|0
1629878490000|2021-08-25 08:01:30|12016.15|12016.15|12014.22|12014.22|12016.15|12016.15|12014.22|12014.22|0
1629878520000|2021-08-25 08:02:00|12012.63|12012.63|12012.63|12012.63|12012.63|12012.63|12012.63|12012.63|0
1629878560000|2021-08-25 08:02:40|12007.08|12007.08|12005.97|12005.97|12007.08|12007.08|12005.97|12005.97|0
1629878580000|2021-08-25 08:03:00|12005|12005|12005|12005|12005|12005|12005|12005|0
1629878590000|2021-08-25 08:03:10|12007.22|12007.22|12005|12005|12007.22|12007.22|12005|12005|0
1629878600000|2021-08-25 08:03:20|12001.83|12001.83|12001.83|12001.83|12001.83|12001.83|12001.83|12001.83|0
1629878720000|2021-08-25 08:05:20|12002.31|12002.31|12002.31|12002.31|12002.31|12002.31|12002.31|12002.31|0
1629878750000|2021-08-25 08:05:50|12003.9|12003.9|12003.9|12003.9|12003.9|12003.9|12003.9|12003.9|0
1629878760000|2021-08-25 08:06:00|12003.42|12003.42|12003.42|12003.42|12003.42|12003.42|12003.42|12003.42|0
1629878860000|2021-08-25 08:07:40|12001.83|12001.83|12001.83|12001.83|12001.83|12001.83|12001.83|12001.83|0
1629878960000|2021-08-25 08:09:20|12000.4|12000.4|11995.64|11995.64|12000.4|12000.4|11995.64|11995.64|0
1629879020000|2021-08-25 08:10:20|11994.91|11994.91|11994.91|11994.91|11994.91|11994.91|11994.91|11994.91|0
1629879040000|2021-08-25 08:10:40|11993.45|11993.45|11994.91|11994.91|11994.91|11994.91|11993.45|11993.45|0
1629879130000|2021-08-25 08:12:10|11994.18|11994.18|11994.18|11994.18|11994.18|11994.18|11994.18|11994.18|0
1629879230000|2021-08-25 08:13:50|11993.55|11993.55|11993.55|11993.55|11993.55|11993.55|11993.55|11993.55|0
1629879240000|2021-08-25 08:14:00|11994.18|11994.18|11994.18|11994.18|11994.18|11994.18|11994.18|11994.18|0
1629879250000|2021-08-25 08:14:10|11994.81|11994.81|11994.81|11994.81|11994.81|11994.81|11994.81|11994.81|0
1629879270000|2021-08-25 08:14:30|11996.08|11996.08|11997.98|11997.98|11997.98|11997.98|11996.08|11996.08|0
1629879280000|2021-08-25 08:14:40|11999.56|11999.56|11999.56|11999.56|11999.56|11999.56|11999.56|11999.56|0
1629879340000|2021-08-25 08:15:40|12001.81|12001.81|12001.81|12001.81|12001.81|12001.81|12001.81|12001.81|0
1629879350000|2021-08-25 08:15:50|12001.32|12001.32|12001.81|12001.81|12002.93|12002.93|12001.32|12001.32|0
1629879360000|2021-08-25 08:16:00|12004.98|12004.98|12004.98|12004.98|12004.98|12004.98|12004.98|12004.98|0
1629879370000|2021-08-25 08:16:10|12007.22|12007.22|12007.22|12007.22|12007.22|12007.22|12007.22|12007.22|0
1629879380000|2021-08-25 08:16:20|12008.68|12008.68|12008.68|12008.68|12008.68|12008.68|12008.68|12008.68|0
1629879400000|2021-08-25 08:16:40|12009.8|12009.8|12009.8|12009.8|12009.8|12009.8|12009.8|12009.8|0
1629879410000|2021-08-25 08:16:50|12010.92|12010.92|12009.8|12009.8|12010.92|12010.92|12009.8|12009.8|0
1629879450000|2021-08-25 08:17:30|12010.92|12010.92|12009.8|12009.8|12010.92|12010.92|12009.8|12009.8|0
1629879480000|2021-08-25 08:18:00|12010.77|12010.77|12010.77|12010.77|12010.77|12010.77|12010.77|12010.77|0
1629879490000|2021-08-25 08:18:10|12011.25|12011.25|12012.21|12012.21|12012.21|12012.21|12011.25|12011.25|0
1629879500000|2021-08-25 08:18:20|12012.69|12012.69|12012.69|12012.69|12012.69|12012.69|12012.69|12012.69|0
1629879510000|2021-08-25 08:18:30|12014.28|12014.28|12014.28|12014.28|12014.28|12014.28|12014.28|12014.28|0
1629879610000|2021-08-25 08:20:10|12013.16|12013.16|12013.16|12013.16|12013.16|12013.16|12013.16|12013.16|0
1629879690000|2021-08-25 08:21:30|12015.4|12015.4|12015.4|12015.4|12015.4|12015.4|12015.4|12015.4|0
1629879720000|2021-08-25 08:22:00|12016.85|12016.85|12016.85|12016.85|12016.85|12016.85|12016.85|12016.85|0
1629879730000|2021-08-25 08:22:10|12018.31|12018.31|12019.49|12019.49|12019.49|12019.49|12018.31|12018.31|0
1629879870000|2021-08-25 08:24:30|12019.97|12019.97|12020.45|12020.45|12020.45|12020.45|12019.97|12019.97|0
1629879890000|2021-08-25 08:24:50|12019.97|12019.97|12019.49|12019.49|12019.97|12019.97|12019.49|12019.49|0
1629879960000|2021-08-25 08:26:00|12018.76|12018.76|12018.76|12018.76|12018.76|12018.76|12018.76|12018.76|0
1629880000000|2021-08-25 08:26:40|12021.93|12021.93|12018.76|12018.76|12021.93|12021.93|12018.76|12018.76|0
1629880020000|2021-08-25 08:27:00|12020.35|12020.35|12020.35|12020.35|12020.35|12020.35|12020.35|12020.35|0
1629880030000|2021-08-25 08:27:10|12023.52|12023.52|12023.52|12023.52|12023.52|12023.52|12023.52|12023.52|0
1629880080000|2021-08-25 08:28:00|12027|12027|12024.76|12024.76|12027|12027|12024.76|12024.76|0
1629880140000|2021-08-25 08:29:00|12025.24|12025.24|12025.24|12025.24|12025.24|12025.24|12025.24|12025.24|0
1629880250000|2021-08-25 08:30:50|12024.51|12024.51|12024.51|12024.51|12024.51|12024.51|12024.51|12024.51|0
1629880270000|2021-08-25 08:31:10|12023.78|12023.78|12023.78|12023.78|12023.78|12023.78|12023.78|12023.78|0
1629880300000|2021-08-25 08:31:40|12024.74|12024.74|12024.74|12024.74|12024.74|12024.74|12024.74|12024.74|0
1629880370000|2021-08-25 08:32:50|12026.33|12026.33|12031.93|12031.93|12031.93|12031.93|12026.33|12026.33|0
1629880410000|2021-08-25 08:33:30|12031.2|12031.2|12031.2|12031.2|12031.2|12031.2|12031.2|12031.2|0
1629880470000|2021-08-25 08:34:30|12031.68|12031.68|12031.68|12031.68|12031.68|12031.68|12031.68|12031.68|0
1629880480000|2021-08-25 08:34:40|12036.44|12036.44|12036.44|12036.44|12036.44|12036.44|12036.44|12036.44|0
1629880490000|2021-08-25 08:34:50|12034.85|12034.85|12031.68|12031.68|12034.85|12034.85|12031.68|12031.68|0
1629880500000|2021-08-25 08:35:00|12030.95|12030.95|12028.63|12028.63|12030.95|12030.95|12028.63|12028.63|0
1629880510000|2021-08-25 08:35:10|12030.22|12030.22|12030.22|12030.22|12030.22|12030.22|12030.22|12030.22|0
1629880540000|2021-08-25 08:35:40|12030.7|12030.7|12029.24|12029.24|12030.7|12030.7|12029.24|12029.24|0
1629880570000|2021-08-25 08:36:10|12032.9|12032.9|12032.9|12032.9|12032.9|12032.9|12032.9|12032.9|0
1629880580000|2021-08-25 08:36:20|12034.48|12034.48|12036.07|12036.07|12036.07|12036.07|12034.48|12034.48|0
1629880630000|2021-08-25 08:37:10|12036.78|12036.78|12038.22|12038.22|12038.22|12038.22|12036.78|12036.78|0
1629880670000|2021-08-25 08:37:50|12037.09|12037.09|12037.09|12037.09|12037.09|12037.09|12037.09|12037.09|0
1629880680000|2021-08-25 08:38:00|12036.61|12036.61|12036.13|12036.13|12036.61|12036.61|12036.13|12036.13|0
1629880720000|2021-08-25 08:38:40|12032.96|12032.96|12031.75|12031.75|12032.96|12032.96|12031.75|12031.75|0
1629880740000|2021-08-25 08:39:00|12031.15|12031.15|12031.15|12031.15|12031.15|12031.15|12031.15|12031.15|0
1629880760000|2021-08-25 08:39:20|12031.87|12031.87|12033.46|12033.46|12033.46|12033.46|12031.87|12031.87|0
1629880770000|2021-08-25 08:39:30|12032.49|12032.49|12032.49|12032.49|12032.49|12032.49|12032.49|12032.49|0
1629880780000|2021-08-25 08:39:40|12033.22|12033.22|12033.22|12033.22|12033.22|12033.22|12033.22|12033.22|0
1629880960000|2021-08-25 08:42:40|12032.11|12032.11|12032.11|12032.11|12032.11|12032.11|12032.11|12032.11|0
1629881070000|2021-08-25 08:44:30|12032.83|12032.83|12033.55|12033.55|12033.55|12033.55|12032.83|12032.83|0
1629881080000|2021-08-25 08:44:40|12034.52|12034.52|12034.52|12034.52|12034.52|12034.52|12034.52|12034.52|0
1629881090000|2021-08-25 08:44:50|12032.93|12032.93|12032.93|12032.93|12032.93|12032.93|12032.93|12032.93|0
1629881130000|2021-08-25 08:45:30|12033.66|12033.66|12032.08|12032.08|12033.66|12033.66|12032.08|12032.08|0
1629881140000|2021-08-25 08:45:40|12030.49|12030.49|12031.35|12031.35|12032.08|12032.08|12030.49|12030.49|0
1629881330000|2021-08-25 08:48:50|12029.77|12029.77|12029.77|12029.77|12029.77|12029.77|12029.77|12029.77|0
1629881350000|2021-08-25 08:49:10|12031.99|12031.99|12030.41|12030.41|12031.99|12031.99|12030.41|12030.41|0
1629881370000|2021-08-25 08:49:30|12030.89|12030.89|12030.89|12030.89|12030.89|12030.89|12030.89|12030.89|0
1629881400000|2021-08-25 08:50:00|12031.37|12031.37|12031.37|12031.37|12031.37|12031.37|12031.37|12031.37|0
1629881420000|2021-08-25 08:50:20|12031.85|12031.85|12031.85|12031.85|12031.85|12031.85|12031.85|12031.85|0
1629881640000|2021-08-25 08:54:00|12032.33|12032.33|12031.85|12031.85|12032.33|12032.33|12031.37|12031.37|0
1629881650000|2021-08-25 08:54:10|12031.37|12031.37|12031.37|12031.37|12031.37|12031.37|12031.37|12031.37|0
1629881660000|2021-08-25 08:54:20|12032.49|12032.49|12032.49|12032.49|12032.49|12032.49|12032.49|12032.49|0
1629881670000|2021-08-25 08:54:30|12033.61|12033.61|12034.74|12034.74|12034.74|12034.74|12033.61|12033.61|0
1629881680000|2021-08-25 08:54:40|12037.92|12037.92|12037.92|12037.92|12037.92|12037.92|12037.92|12037.92|0
1629881700000|2021-08-25 08:55:00|12038.4|12038.4|12038.4|12038.4|12038.4|12038.4|12038.4|12038.4|0
1629881770000|2021-08-25 08:56:10|12039.52|12039.52|12038.4|12038.4|12039.52|12039.52|12038.4|12038.4|0
1629881790000|2021-08-25 08:56:30|12039.36|12039.36|12039.84|12039.84|12039.84|12039.84|12039.36|12039.36|0
1629881800000|2021-08-25 08:56:40|12040.56|12040.56|12040.56|12040.56|12040.56|12040.56|12040.56|12040.56|0
1629881840000|2021-08-25 08:57:20|12045.32|12045.32|12044.2|12044.2|12045.32|12045.32|12044.2|12044.2|0
1629881880000|2021-08-25 08:58:00|12044.83|12044.83|12044.83|12044.83|12044.83|12044.83|12044.83|12044.83|0
1629881900000|2021-08-25 08:58:20|12045.46|12045.46|12045.46|12045.46|12045.46|12045.46|12045.46|12045.46|0
1629882000000|2021-08-25 09:00:00|12045.94|12045.94|12045.94|12045.94|12045.94|12045.94|12045.94|12045.94|0
1629882010000|2021-08-25 09:00:10|12045.21|12045.21|12043.3|12043.3|12045.21|12045.21|12043.3|12043.3|0
1629882020000|2021-08-25 09:00:20|12041.72|12041.72|12041.72|12041.72|12041.72|12041.72|12041.72|12041.72|0
1629882030000|2021-08-25 09:00:30|12040.59|12040.59|12039.47|12039.47|12040.59|12040.59|12039.47|12039.47|0
1629882040000|2021-08-25 09:00:40|12037.89|12037.89|12037.89|12037.89|12037.89|12037.89|12037.89|12037.89|0
1629882110000|2021-08-25 09:01:50|12039.01|12039.01|12039.01|12039.01|12039.01|12039.01|12039.01|12039.01|0
1629882120000|2021-08-25 09:02:00|12040.13|12040.13|12040.13|12040.13|12040.13|12040.13|12040.13|12040.13|0
1629882130000|2021-08-25 09:02:10|12039.02|12039.02|12039.02|12039.02|12039.02|12039.02|12039.02|12039.02|0
1629882140000|2021-08-25 09:02:20|12038.54|12038.54|12038.54|12038.54|12038.54|12038.54|12038.54|12038.54|0
1629882230000|2021-08-25 09:03:50|12038.05|12038.05|12038.05|12038.05|12038.05|12038.05|12038.05|12038.05|0
1629882240000|2021-08-25 09:04:00|12036.47|12036.47|12036.47|12036.47|12036.47|12036.47|12036.47|12036.47|0
1629882250000|2021-08-25 09:04:10|12038.05|12038.05|12038.05|12038.05|12038.05|12038.05|12038.05|12038.05|0
1629882410000|2021-08-25 09:06:50|12037.42|12037.42|12037.42|12037.42|12037.42|12037.42|12037.42|12037.42|0
1629882570000|2021-08-25 09:09:30|12037.9|12037.9|12038.39|12038.39|12038.39|12038.39|12037.9|12037.9|0
1629882590000|2021-08-25 09:09:50|12037.27|12037.27|12037.27|12037.27|12037.27|12037.27|12037.27|12037.27|0
1629882620000|2021-08-25 09:10:20|12037.76|12037.76|12037.76|12037.76|12037.76|12037.76|12037.76|12037.76|0
1629882680000|2021-08-25 09:11:20|12037.27|12037.27|12037.87|12037.87|12037.87|12037.87|12037.27|12037.27|0
1629882690000|2021-08-25 09:11:30|12038.46|12038.46|12037.27|12037.27|12038.46|12038.46|12037.27|12037.27|0
1629882740000|2021-08-25 09:12:20|12036.79|12036.79|12036.79|12036.79|12036.79|12036.79|12036.79|12036.79|0
1629882830000|2021-08-25 09:13:50|12036.06|12036.06|12035.58|12035.58|12036.06|12036.06|12035.58|12035.58|0
1629882900000|2021-08-25 09:15:00|12034.85|12034.85|12031.47|12031.47|12034.85|12034.85|12031.47|12031.47|0
1629883120000|2021-08-25 09:18:40|12032.2|12032.2|12032.2|12032.2|12032.2|12032.2|12032.2|12032.2|0
1629883300000|2021-08-25 09:21:40|12032.93|12032.93|12032.93|12032.93|12032.93|12032.93|12032.93|12032.93|0
1629883360000|2021-08-25 09:22:40|12029.76|12029.76|12031.35|12031.35|12031.35|12031.35|12029.76|12029.76|0
1629883390000|2021-08-25 09:23:10|12032.46|12032.46|12032.46|12032.46|12032.46|12032.46|12032.46|12032.46|0
1629883430000|2021-08-25 09:23:50|12031.98|12031.98|12032.46|12032.46|12032.46|12032.46|12031.98|12031.98|0
1629883440000|2021-08-25 09:24:00|12030.87|12030.87|12030.87|12030.87|12030.87|12030.87|12030.87|12030.87|0
1629883480000|2021-08-25 09:24:40|12031.84|12031.84|12031.84|12031.84|12031.84|12031.84|12031.84|12031.84|0
1629883490000|2021-08-25 09:24:50|12030.87|12030.87|12030.87|12030.87|12030.87|12030.87|12030.87|12030.87|0
1629883500000|2021-08-25 09:25:00|12030.39|12030.39|12030.39|12030.39|12030.39|12030.39|12030.39|12030.39|0
1629883550000|2021-08-25 09:25:50|12029.91|12029.91|12029.91|12029.91|12029.91|12029.91|12029.91|12029.91|0
1629883600000|2021-08-25 09:26:40|12030.54|12030.54|12030.54|12030.54|12030.54|12030.54|12030.54|12030.54|0
1629883680000|2021-08-25 09:28:00|12028.96|12028.96|12028.96|12028.96|12028.96|12028.96|12028.96|12028.96|0
1629883690000|2021-08-25 09:28:10|12029.44|12029.44|12029.44|12029.44|12029.44|12029.44|12029.44|12029.44|0
1629883720000|2021-08-25 09:28:40|12027.85|12027.85|12026.27|12026.27|12027.85|12027.85|12026.27|12026.27|0
1629883730000|2021-08-25 09:28:50|12025.78|12025.78|12025.3|12025.3|12025.78|12025.78|12025.3|12025.3|0
1629883810000|2021-08-25 09:30:10|12023.72|12023.72|12023.73|12023.73|12024.44|12024.44|12023.72|12023.72|0
1629883820000|2021-08-25 09:30:20|12022.14|12022.14|12022.14|12022.14|12022.14|12022.14|12020.56|12020.56|0
1629883850000|2021-08-25 09:30:50|12022.63|12022.63|12022.63|12022.63|12022.63|12022.63|12022.63|12022.63|0
1629883860000|2021-08-25 09:31:00|12021.04|12021.04|12019.45|12019.45|12021.04|12021.04|12019.45|12019.45|0
1629883870000|2021-08-25 09:31:10|12018.72|12018.72|12018.72|12018.72|12018.72|12018.72|12018.72|12018.72|0
1629883880000|2021-08-25 09:31:20|12017.27|12017.27|12015.41|12015.41|12017.27|12017.27|12015.41|12015.41|0
1629883910000|2021-08-25 09:31:50|12013.83|12013.83|12013.83|12013.83|12013.83|12013.83|12013.83|12013.83|0
1629883930000|2021-08-25 09:32:10|12015.41|12015.41|12014.29|12014.29|12015.41|12015.41|12014.29|12014.29|0
1629883980000|2021-08-25 09:33:00|12012.71|12012.71|12013.83|12013.83|12013.83|12013.83|12012.71|12012.71|0
1629884120000|2021-08-25 09:35:20|12015.41|12015.41|12015.41|12015.41|12015.41|12015.41|12015.41|12015.41|0
1629884150000|2021-08-25 09:35:50|12017|12017|12018.59|12018.59|12018.59|12018.59|12017|12017|0
1629884200000|2021-08-25 09:36:40|12019.18|12019.18|12019.18|12019.18|12019.18|12019.18|12019.18|12019.18|0
1629884260000|2021-08-25 09:37:40|12020.76|12020.76|12020.76|12020.76|12020.76|12020.76|12020.76|12020.76|0
1629884290000|2021-08-25 09:38:10|12020.17|12020.17|12019.44|12019.44|12020.17|12020.17|12019.44|12019.44|0
1629884380000|2021-08-25 09:39:40|12019.92|12019.92|12019.92|12019.92|12019.92|12019.92|12019.92|12019.92|0
1629884410000|2021-08-25 09:40:10|12019.2|12019.2|12018.48|12018.48|12019.2|12019.2|12018.48|12018.48|0
1629884430000|2021-08-25 09:40:30|12017.75|12017.75|12017.75|12017.75|12017.75|12017.75|12017.75|12017.75|0
1629884440000|2021-08-25 09:40:40|12016.29|12016.29|12016.29|12016.29|12016.29|12016.29|12016.29|12016.29|0
1629884450000|2021-08-25 09:40:50|12017.75|12017.75|12017.75|12017.75|12017.75|12017.75|12017.75|12017.75|0
1629884530000|2021-08-25 09:42:10|12016.16|12016.16|12014.58|12014.58|12016.16|12016.16|12014.58|12014.58|0
1629884570000|2021-08-25 09:42:50|12015.31|12015.31|12015.31|12015.31|12015.31|12015.31|12015.31|12015.31|0
1629884580000|2021-08-25 09:43:00|12016.04|12016.04|12016.04|12016.04|12016.04|12016.04|12016.04|12016.04|0
1629884600000|2021-08-25 09:43:20|12016.67|12016.67|12016.67|12016.67|12016.67|12016.67|12016.67|12016.67|0
1629884670000|2021-08-25 09:44:30|12015.08|12015.08|12015.08|12015.08|12015.08|12015.08|12015.08|12015.08|0
1629884680000|2021-08-25 09:44:40|12014.6|12014.6|12014.6|12014.6|12014.6|12014.6|12014.6|12014.6|0
1629884740000|2021-08-25 09:45:40|12015.33|12015.33|12015.33|12015.33|12015.33|12015.33|12015.33|12015.33|0
1629884850000|2021-08-25 09:47:30|12013.75|12013.75|12012.62|12012.62|12013.75|12013.75|12012.62|12012.62|0
1629884920000|2021-08-25 09:48:40|12011.04|12011.04|12011.04|12011.04|12011.04|12011.04|12011.04|12011.04|0
1629884970000|2021-08-25 09:49:30|12010.56|12010.56|12010.56|12010.56|12010.56|12010.56|12010.56|12010.56|0
1629885000000|2021-08-25 09:50:00|12011.27|12011.27|12011.27|12011.27|12011.27|12011.27|12011.27|12011.27|0
1629885100000|2021-08-25 09:51:40|12012.86|12012.86|12012.86|12012.86|12012.86|12012.86|12012.86|12012.86|0
1629885170000|2021-08-25 09:52:50|12013.34|12013.34|12013.34|12013.34|12013.34|12013.34|12013.34|12013.34|0
1629885260000|2021-08-25 09:54:20|12014.07|12014.07|12014.07|12014.07|12014.07|12014.07|12014.07|12014.07|0
1629885350000|2021-08-25 09:55:50|12012|12012|12011.52|12011.52|12012|12012|12011.52|12011.52|0
1629885390000|2021-08-25 09:56:30|12012|12012|12012|12012|12012|12012|12012|12012|0
1629885610000|2021-08-25 10:00:10|12013.59|12013.59|12013.59|12013.59|12013.59|12013.59|12013.59|12013.59|0
1629885670000|2021-08-25 10:01:10|12016.76|12016.76|12016.76|12016.76|12016.76|12016.76|12016.76|12016.76|0
1629885680000|2021-08-25 10:01:20|12017.72|12017.72|12019.31|12019.31|12019.31|12019.31|12017.72|12017.72|0
1629885690000|2021-08-25 10:01:30|12020.04|12020.04|12020.04|12020.04|12020.04|12020.04|12020.04|12020.04|0
1629885720000|2021-08-25 10:02:00|12019.31|12019.31|12019.31|12019.31|12019.31|12019.31|12019.31|12019.31|0
1629885750000|2021-08-25 10:02:30|12020.04|12020.04|12020.04|12020.04|12020.04|12020.04|12020.04|12020.04|0
1629885780000|2021-08-25 10:03:00|12016.87|12016.87|12013.21|12013.21|12016.87|12016.87|12010.04|12010.04|0
1629885790000|2021-08-25 10:03:10|12011.63|12011.63|12013.21|12013.21|12013.21|12013.21|12011.63|12011.63|0
1629885810000|2021-08-25 10:03:30|12013.94|12013.94|12013.94|12013.94|12013.94|12013.94|12013.94|12013.94|0
1629885820000|2021-08-25 10:03:40|12012.36|12012.36|12011.87|12011.87|12012.36|12012.36|12011.87|12011.87|0
1629885830000|2021-08-25 10:03:50|12011.39|12011.39|12010.66|12010.66|12011.39|12011.39|12010.66|12010.66|0
1629885900000|2021-08-25 10:05:00|12009.54|12009.54|12009.54|12009.54|12009.54|12009.54|12009.54|12009.54|0
1629885950000|2021-08-25 10:05:50|12008.81|12008.81|12008.81|12008.81|12008.81|12008.81|12008.81|12008.81|0
1629885970000|2021-08-25 10:06:10|12007.23|12007.23|12007.23|12007.23|12007.23|12007.23|12007.23|12007.23|0
1629885980000|2021-08-25 10:06:20|12006.74|12006.74|12006.26|12006.26|12006.74|12006.74|12006.26|12006.26|0
1629886080000|2021-08-25 10:08:00|12003.09|12003.09|12003.09|12003.09|12003.09|12003.09|12003.09|12003.09|0
1629886140000|2021-08-25 10:09:00|12002.61|12002.61|12002.61|12002.61|12002.61|12002.61|12002.61|12002.61|0
1629886160000|2021-08-25 10:09:20|12002.12|12002.12|12002.12|12002.12|12002.12|12002.12|12002.12|12002.12|0
1629886230000|2021-08-25 10:10:30|12002.61|12002.61|12002.61|12002.61|12002.61|12002.61|12002.61|12002.61|0
1629886240000|2021-08-25 10:10:40|12004.83|12004.83|12004.83|12004.83|12004.83|12004.83|12004.83|12004.83|0
1629886250000|2021-08-25 10:10:50|12005.31|12005.31|12005.31|12005.31|12005.31|12005.31|12005.31|12005.31|0
1629886310000|2021-08-25 10:11:50|12004.83|12004.83|12004.83|12004.83|12004.83|12004.83|12004.83|12004.83|0
1629886470000|2021-08-25 10:14:30|12003.24|12003.24|12003.24|12003.24|12003.24|12003.24|12003.24|12003.24|0
1629886510000|2021-08-25 10:15:10|12001.66|12001.66|12001.66|12001.66|12001.66|12001.66|12001.66|12001.66|0
1629886570000|2021-08-25 10:16:10|12002.87|12002.87|12002.87|12002.87|12002.87|12002.87|12002.87|12002.87|0
1629886600000|2021-08-25 10:16:40|12003.99|12003.99|12005.11|12005.11|12005.11|12005.11|12003.99|12003.99|0
1629886620000|2021-08-25 10:17:00|12006.7|12006.7|12008.28|12008.28|12008.28|12008.28|12006.7|12006.7|0
1629886780000|2021-08-25 10:19:40|12008.77|12008.77|12010.21|12010.21|12010.21|12010.21|12008.77|12008.77|0
1629886810000|2021-08-25 10:20:10|12011.4|12011.4|12010.21|12010.21|12011.4|12011.4|12010.21|12010.21|0
1629886940000|2021-08-25 10:22:20|12011.8|12011.8|12011.8|12011.8|12011.8|12011.8|12011.8|12011.8|0
1629887170000|2021-08-25 10:26:10|12014.97|12014.97|12014.97|12014.97|12014.97|12014.97|12014.97|12014.97|0
1629887190000|2021-08-25 10:26:30|12015.69|12015.69|12016.17|12016.17|12016.17|12016.17|12015.69|12015.69|0
1629887260000|2021-08-25 10:27:40|12017.75|12017.75|12017.75|12017.75|12017.75|12017.75|12017.75|12017.75|0
1629887280000|2021-08-25 10:28:00|12018.24|12018.24|12019.36|12019.36|12019.36|12019.36|12018.24|12018.24|0
1629887350000|2021-08-25 10:29:10|12018.88|12018.88|12018.88|12018.88|12018.88|12018.88|12018.88|12018.88|0
1629887550000|2021-08-25 10:32:30|12017.29|12017.29|12017.29|12017.29|12017.29|12017.29|12017.29|12017.29|0
1629887680000|2021-08-25 10:34:40|12015.7|12015.7|12015.7|12015.7|12015.7|12015.7|12015.7|12015.7|0
1629887720000|2021-08-25 10:35:20|12016.19|12016.19|12016.19|12016.19|12016.19|12016.19|12016.19|12016.19|0
1629887730000|2021-08-25 10:35:30|12015.7|12015.7|12015.7|12015.7|12015.7|12015.7|12015.7|12015.7|0
1629887790000|2021-08-25 10:36:30|12016.43|12016.43|12016.43|12016.43|12016.43|12016.43|12016.43|12016.43|0
1629887890000|2021-08-25 10:38:10|12014.19|12014.19|12014.19|12014.19|12014.19|12014.19|12014.19|12014.19|0
1629887920000|2021-08-25 10:38:40|12014.67|12014.67|12014.67|12014.67|12014.67|12014.67|12014.67|12014.67|0
1629887970000|2021-08-25 10:39:30|12015.4|12015.4|12015.4|12015.4|12015.4|12015.4|12015.4|12015.4|0
1629888010000|2021-08-25 10:40:10|12014.67|12014.67|12014.67|12014.67|12014.67|12014.67|12014.67|12014.67|0
1629888060000|2021-08-25 10:41:00|12015.79|12015.79|12014.67|12014.67|12015.79|12015.79|12014.67|12014.67|0
1629888130000|2021-08-25 10:42:10|12014.19|12014.19|12014.19|12014.19|12014.19|12014.19|12014.19|12014.19|0
1629888160000|2021-08-25 10:42:40|12013.46|12013.46|12011.87|12011.87|12013.46|12013.46|12011.87|12011.87|0
1629888200000|2021-08-25 10:43:20|12010.28|12010.28|12010.28|12010.28|12010.28|12010.28|12010.28|12010.28|0
1629888220000|2021-08-25 10:43:40|12008.7|12008.7|12008.7|12008.7|12008.7|12008.7|12008.7|12008.7|0
1629888230000|2021-08-25 10:43:50|12007.11|12007.11|12007.11|12007.11|12007.11|12007.11|12007.11|12007.11|0
1629888260000|2021-08-25 10:44:20|12006.63|12006.63|12006.63|12006.63|12006.63|12006.63|12006.63|12006.63|0
1629888290000|2021-08-25 10:44:50|12006.15|12006.15|12006.15|12006.15|12006.15|12006.15|12006.15|12006.15|0
1629888300000|2021-08-25 10:45:00|12005.66|12005.66|12006.77|12006.77|12006.77|12006.77|12005.18|12005.18|0
1629888310000|2021-08-25 10:45:10|12006.28|12006.28|12006.28|12006.28|12006.28|12006.28|12006.28|12006.28|0
1629888360000|2021-08-25 10:46:00|12004.7|12004.7|12004.7|12004.7|12004.7|12004.7|12004.7|12004.7|0
1629888420000|2021-08-25 10:47:00|12004.22|12004.22|12004.22|12004.22|12004.22|12004.22|12004.22|12004.22|0
1629888440000|2021-08-25 10:47:20|12003.49|12003.49|12003.49|12003.49|12003.49|12003.49|12003.49|12003.49|0
1629888510000|2021-08-25 10:48:30|12001.9|12001.9|12001.9|12001.9|12001.9|12001.9|12001.9|12001.9|0
1629888520000|2021-08-25 10:48:40|12001.17|12001.17|12001.17|12001.17|12001.17|12001.17|12001.17|12001.17|0
1629888630000|2021-08-25 10:50:30|12001.65|12001.65|12001.65|12001.65|12001.65|12001.65|12001.65|12001.65|0
1629888660000|2021-08-25 10:51:00|12000.07|12000.07|12000.07|12000.07|12000.07|12000.07|12000.07|12000.07|0
1629888700000|2021-08-25 10:51:40|12001.65|12001.65|12000.07|12000.07|12001.65|12001.65|12000.07|12000.07|0
1629888710000|2021-08-25 10:51:50|12001.19|12001.19|12001.19|12001.19|12001.19|12001.19|12001.19|12001.19|0
1629888810000|2021-08-25 10:53:30|12001.67|12001.67|12001.67|12001.67|12001.67|12001.67|12001.67|12001.67|0
1629888840000|2021-08-25 10:54:00|12000.08|12000.08|12000.08|12000.08|12000.08|12000.08|12000.08|12000.08|0
1629888950000|2021-08-25 10:55:50|11999.6|11999.6|11999.6|11999.6|11999.6|11999.6|11999.6|11999.6|0
1629889130000|2021-08-25 10:58:50|11996.43|11996.43|11996.43|11996.43|11996.43|11996.43|11996.43|11996.43|0
1629889170000|2021-08-25 10:59:30|11997.55|11997.55|11998.03|11998.03|11998.76|11998.76|11997.55|11997.55|0
1629889200000|2021-08-25 11:00:00|11998.63|11998.63|11998.63|11998.63|11998.63|11998.63|11998.63|11998.63|0
1629889240000|2021-08-25 11:00:40|11997.5|11997.5|11997.5|11997.5|11997.5|11997.5|11997.5|11997.5|0
1629889260000|2021-08-25 11:01:00|11996.05|11996.05|11996.05|11996.05|11996.05|11996.05|11996.05|11996.05|0
1629889480000|2021-08-25 11:04:40|11995.56|11995.56|11995.56|11995.56|11995.56|11995.56|11995.56|11995.56|0
1629889540000|2021-08-25 11:05:40|11997.15|11997.15|11997.15|11997.15|11997.15|11997.15|11997.15|11997.15|0
1629889600000|2021-08-25 11:06:40|11998.73|11998.73|11998.73|11998.73|11998.73|11998.73|11998.73|11998.73|0
1629889610000|2021-08-25 11:06:50|11999.85|11999.85|12000.56|12000.56|12000.56|12000.56|11999.85|11999.85|0
1629889630000|2021-08-25 11:07:10|11999.83|11999.83|11999.83|11999.83|11999.83|11999.83|11999.83|11999.83|0
1629889640000|2021-08-25 11:07:20|11998.71|11998.71|11998.23|11998.23|11998.71|11998.71|11998.23|11998.23|0
1629889700000|2021-08-25 11:08:20|11996.64|11996.64|11996.64|11996.64|11996.64|11996.64|11996.64|11996.64|0
1629889740000|2021-08-25 11:09:00|11995.06|11995.06|11995.06|11995.06|11995.06|11995.06|11995.06|11995.06|0
1629889910000|2021-08-25 11:11:50|11994.57|11994.57|11994.09|11994.09|11994.57|11994.57|11994.09|11994.09|0
1629889920000|2021-08-25 11:12:00|11993.61|11993.61|11993.61|11993.61|11993.61|11993.61|11993.61|11993.61|0
1629889980000|2021-08-25 11:13:00|11992.34|11992.34|11992.34|11992.34|11992.34|11992.34|11992.34|11992.34|0
1629890010000|2021-08-25 11:13:30|11990.76|11990.76|11990.76|11990.76|11990.76|11990.76|11990.76|11990.76|0
1629890050000|2021-08-25 11:14:10|11992.98|11992.98|11992.98|11992.98|11992.98|11992.98|11992.98|11992.98|0
1629890110000|2021-08-25 11:15:10|11991.4|11991.4|11991.4|11991.4|11991.4|11991.4|11991.4|11991.4|0
1629890170000|2021-08-25 11:16:10|11990.91|11990.91|11990.91|11990.91|11990.91|11990.91|11990.91|11990.91|0
1629890260000|2021-08-25 11:17:40|11990.2|11990.2|11990.2|11990.2|11990.2|11990.2|11990.2|11990.2|0
1629890290000|2021-08-25 11:18:10|11991.78|11991.78|11991.78|11991.78|11991.78|11991.78|11991.78|11991.78|0
1629890340000|2021-08-25 11:19:00|11992.91|11992.91|11992.91|11992.91|11992.91|11992.91|11992.91|11992.91|0
1629890380000|2021-08-25 11:19:40|11991.32|11991.32|11991.32|11991.32|11991.32|11991.32|11991.32|11991.32|0
1629890430000|2021-08-25 11:20:30|11989.73|11989.73|11988.52|11988.52|11989.73|11989.73|11988.52|11988.52|0
1629890450000|2021-08-25 11:20:50|11988.04|11988.04|11987.56|11987.56|11988.04|11988.04|11987.56|11987.56|0
1629890500000|2021-08-25 11:21:40|11988.19|11988.19|11987.07|11987.07|11988.19|11988.19|11987.07|11987.07|0
1629890510000|2021-08-25 11:21:50|11985.61|11985.61|11985.61|11985.61|11985.61|11985.61|11985.61|11985.61|0
1629890520000|2021-08-25 11:22:00|11985.13|11985.13|11985.13|11985.13|11985.13|11985.13|11985.13|11985.13|0
1629890530000|2021-08-25 11:22:10|11984.54|11984.54|11986.86|11986.86|11986.86|11986.86|11983.82|11983.82|0
1629890540000|2021-08-25 11:22:20|11987.34|11987.34|11987.34|11987.34|11987.34|11987.34|11987.34|11987.34|0
1629890600000|2021-08-25 11:23:20|11988.45|11988.45|11988.45|11988.45|11988.45|11988.45|11988.45|11988.45|0
1629890660000|2021-08-25 11:24:20|11988.94|11988.94|11988.94|11988.94|11988.94|11988.94|11988.94|11988.94|0
1629890730000|2021-08-25 11:25:30|11988.45|11988.45|11988.45|11988.45|11988.45|11988.45|11988.45|11988.45|0
1629890760000|2021-08-25 11:26:00|11990.04|11990.04|11990.04|11990.04|11990.04|11990.04|11990.04|11990.04|0
1629890820000|2021-08-25 11:27:00|11988.45|11988.45|11988.45|11988.45|11988.45|11988.45|11988.45|11988.45|0
1629890980000|2021-08-25 11:29:40|11989.17|11989.17|11989.17|11989.17|11989.17|11989.17|11989.17|11989.17|0
1629891070000|2021-08-25 11:31:10|11988.45|11988.45|11988.45|11988.45|11988.45|11988.45|11988.45|11988.45|0
1629891100000|2021-08-25 11:31:40|11984.8|11984.8|11981.63|11981.63|11984.8|11984.8|11981.63|11981.63|0
1629891150000|2021-08-25 11:32:30|11983.21|11983.21|11983.21|11983.21|11983.21|11983.21|11983.21|11983.21|0
1629891190000|2021-08-25 11:33:10|11983.7|11983.7|11983.7|11983.7|11983.7|11983.7|11983.7|11983.7|0
1629891300000|2021-08-25 11:35:00|11985.28|11985.28|11985.28|11985.28|11985.28|11985.28|11985.28|11985.28|0
1629891320000|2021-08-25 11:35:20|11985.76|11985.76|11985.61|11985.61|11985.76|11985.76|11985.13|11985.13|0
1629891370000|2021-08-25 11:36:10|11985.13|11985.13|11985.13|11985.13|11985.13|11985.13|11985.13|11985.13|0
1629891470000|2021-08-25 11:37:50|11984.4|11984.4|11982.94|11982.94|11984.4|11984.4|11982.94|11982.94|0
1629891480000|2021-08-25 11:38:00|11983.67|11983.67|11983.67|11983.67|11983.67|11983.67|11983.67|11983.67|0
1629891490000|2021-08-25 11:38:10|11982.94|11982.94|11982.94|11982.94|11982.94|11982.94|11982.94|11982.94|0
1629891520000|2021-08-25 11:38:40|11983.67|11983.67|11983.67|11983.67|11983.67|11983.67|11983.67|11983.67|0
1629891580000|2021-08-25 11:39:40|11984.4|11984.4|11984.4|11984.4|11984.4|11984.4|11984.4|11984.4|0
1629891600000|2021-08-25 11:40:00|11982.18|11982.18|11983.29|11983.29|11983.29|11983.29|11982.18|11982.18|0
1629891660000|2021-08-25 11:41:00|11984.88|11984.88|11984.88|11984.88|11984.88|11984.88|11984.88|11984.88|0
1629891740000|2021-08-25 11:42:20|11986.46|11986.46|11986.46|11986.46|11986.46|11986.46|11986.46|11986.46|0
1629891750000|2021-08-25 11:42:30|11986.94|11986.94|11986.94|11986.94|11986.94|11986.94|11986.94|11986.94|0
1629891900000|2021-08-25 11:45:00|11988.13|11988.13|11988.25|11988.25|11988.25|11988.25|11987.54|11987.54|0
1629891910000|2021-08-25 11:45:10|11988.98|11988.98|11989.71|11989.71|11989.71|11989.71|11988.98|11988.98|0
1629892040000|2021-08-25 11:47:20|11988.12|11988.12|11988.12|11988.12|11988.12|11988.12|11988.12|11988.12|0
1629892050000|2021-08-25 11:47:30|11988.61|11988.61|11988.12|11988.12|11988.61|11988.61|11988.12|11988.12|0
1629892160000|2021-08-25 11:49:20|11988.85|11988.85|11991.17|11991.17|11991.17|11991.17|11988.85|11988.85|0
1629892170000|2021-08-25 11:49:30|11990.54|11990.54|11990.54|11990.54|11990.54|11990.54|11990.54|11990.54|0
1629892240000|2021-08-25 11:50:40|11991.02|11991.02|11991.02|11991.02|11991.02|11991.02|11991.02|11991.02|0
1629892250000|2021-08-25 11:50:50|11990.3|11990.3|11990.3|11990.3|11990.3|11990.3|11990.3|11990.3|0
1629892330000|2021-08-25 11:52:10|11990.79|11990.79|11990.79|11990.79|11990.79|11990.79|11990.79|11990.79|0
1629892470000|2021-08-25 11:54:30|11989.2|11989.2|11987.61|11987.61|11989.2|11989.2|11987.61|11987.61|0
1629892540000|2021-08-25 11:55:40|11986.03|11986.03|11986.03|11986.03|11986.03|11986.03|11986.03|11986.03|0
1629892570000|2021-08-25 11:56:10|11986.51|11986.51|11986.51|11986.51|11986.51|11986.51|11986.51|11986.51|0
1629892670000|2021-08-25 11:57:50|11985.55|11985.55|11985.55|11985.55|11985.55|11985.55|11985.55|11985.55|0
1629892700000|2021-08-25 11:58:20|11986.28|11986.28|11986.28|11986.28|11986.28|11986.28|11986.28|11986.28|0
1629892820000|2021-08-25 12:00:20|11987.54|11987.54|11989.13|11989.13|11989.13|11989.13|11987.54|11987.54|0
1629892830000|2021-08-25 12:00:30|11988.64|11988.64|11988.64|11988.64|11988.64|11988.64|11988.64|11988.64|0
1629892860000|2021-08-25 12:01:00|11988.05|11988.05|11988.05|11988.05|11988.05|11988.05|11988.05|11988.05|0
1629892950000|2021-08-25 12:02:30|11986.47|11986.47|11986.47|11986.47|11986.47|11986.47|11986.47|11986.47|0
1629893000000|2021-08-25 12:03:20|11986.95|11986.95|11986.95|11986.95|11986.95|11986.95|11986.95|11986.95|0
1629893020000|2021-08-25 12:03:40|11988.54|11988.54|11988.54|11988.54|11988.54|11988.54|11988.54|11988.54|0
1629893070000|2021-08-25 12:04:30|11990.12|11990.12|11990.12|11990.12|11990.12|11990.12|11990.12|11990.12|0
1629893100000|2021-08-25 12:05:00|11988.54|11988.54|11988.54|11988.54|11988.54|11988.54|11988.54|11988.54|0
1629893170000|2021-08-25 12:06:10|11987.41|11987.41|11987.41|11987.41|11987.41|11987.41|11987.41|11987.41|0
1629893180000|2021-08-25 12:06:20|11986.68|11986.68|11985.95|11985.95|11986.68|11986.68|11985.95|11985.95|0
1629893220000|2021-08-25 12:07:00|11985.47|11985.47|11985.47|11985.47|11985.47|11985.47|11985.47|11985.47|0
1629893260000|2021-08-25 12:07:40|11983.89|11983.89|11983.89|11983.89|11983.89|11983.89|11983.89|11983.89|0
1629893280000|2021-08-25 12:08:00|11983.4|11983.4|11983.4|11983.4|11983.4|11983.4|11983.4|11983.4|0
1629893340000|2021-08-25 12:09:00|11982.29|11982.29|11982.29|11982.29|11982.29|11982.29|11982.29|11982.29|0
1629893360000|2021-08-25 12:09:20|11981.11|11981.11|11981.11|11981.11|11981.11|11981.11|11981.11|11981.11|0
1629893560000|2021-08-25 12:12:40|11980.38|11980.38|11980.38|11980.38|11980.38|11980.38|11980.38|11980.38|0
1629893660000|2021-08-25 12:14:20|11979.67|11979.67|11979.67|11979.67|11979.67|11979.67|11979.67|11979.67|0
1629893670000|2021-08-25 12:14:30|11980.15|11980.15|11979.67|11979.67|11980.15|11980.15|11979.67|11979.67|0
1629893690000|2021-08-25 12:14:50|11982.84|11982.84|11978.08|11978.08|11982.84|11982.84|11978.08|11978.08|0
1629893800000|2021-08-25 12:16:40|11977.36|11977.36|11976.65|11976.65|11977.36|11977.36|11976.65|11976.65|0
1629893920000|2021-08-25 12:18:40|11976.17|11976.17|11976.17|11976.17|11976.17|11976.17|11976.17|11976.17|0
1629893930000|2021-08-25 12:18:50|11975.68|11975.68|11975.68|11975.68|11975.68|11975.68|11975.68|11975.68|0
1629893970000|2021-08-25 12:19:30|11975.2|11975.2|11975.2|11975.2|11975.2|11975.2|11975.2|11975.2|0
1629894130000|2021-08-25 12:22:10|11975.68|11975.68|11975.68|11975.68|11975.68|11975.68|11975.68|11975.68|0
1629894260000|2021-08-25 12:24:20|11976.41|11976.41|11975.68|11975.68|11976.41|11976.41|11975.68|11975.68|0
1629894280000|2021-08-25 12:24:40|11977.27|11977.27|11977.27|11977.27|11977.27|11977.27|11977.27|11977.27|0
1629894330000|2021-08-25 12:25:30|11975.68|11975.68|11975.68|11975.68|11975.68|11975.68|11975.68|11975.68|0
1629894410000|2021-08-25 12:26:50|11976.17|11976.17|11976.17|11976.17|11976.17|11976.17|11976.17|11976.17|0
1629894420000|2021-08-25 12:27:00|11975.68|11975.68|11975.68|11975.68|11975.68|11975.68|11975.68|11975.68|0
1629894440000|2021-08-25 12:27:20|11975.2|11975.2|11973.62|11973.62|11975.2|11975.2|11973.62|11973.62|0
1629894470000|2021-08-25 12:27:50|11972.9|11972.9|11969.25|11969.25|11972.9|11972.9|11969.25|11969.25|0
1629894490000|2021-08-25 12:28:10|11968.13|11968.13|11968.13|11968.13|11968.13|11968.13|11968.13|11968.13|0
1629894560000|2021-08-25 12:29:20|11967.42|11967.42|11967.42|11967.42|11967.42|11967.42|11967.42|11967.42|0
1629894570000|2021-08-25 12:29:30|11967.9|11967.9|11968.38|11968.38|11968.38|11968.38|11967.9|11967.9|0
1629894720000|2021-08-25 12:32:00|11967.9|11967.9|11967.9|11967.9|11967.9|11967.9|11967.9|11967.9|0
1629894750000|2021-08-25 12:32:30|11969.02|11969.02|11969.02|11969.02|11969.02|11969.02|11969.02|11969.02|0
1629894770000|2021-08-25 12:32:50|11969.51|11969.51|11969.51|11969.51|11969.51|11969.51|11969.51|11969.51|0
1629894810000|2021-08-25 12:33:30|11969.99|11969.99|11969.99|11969.99|11969.99|11969.99|11969.99|11969.99|0
1629894830000|2021-08-25 12:33:50|11969.26|11969.26|11969.26|11969.26|11969.26|11969.26|11969.26|11969.26|0
1629894850000|2021-08-25 12:34:10|11969.85|11969.85|11969.85|11969.85|11969.85|11969.85|11969.85|11969.85|0
1629894860000|2021-08-25 12:34:20|11971.44|11971.44|11971.44|11971.44|11971.44|11971.44|11971.44|11971.44|0
1629894930000|2021-08-25 12:35:30|11971.92|11971.92|11971.92|11971.92|11971.92|11971.92|11971.92|11971.92|0
1629895060000|2021-08-25 12:37:40|11970.8|11970.8|11970.8|11970.8|11970.8|11970.8|11970.8|11970.8|0
1629895070000|2021-08-25 12:37:50|11975.55|11975.55|11975.55|11975.55|11975.55|11975.55|11975.55|11975.55|0
1629895180000|2021-08-25 12:39:40|11976.52|11976.52|11978.1|11978.1|11978.1|11978.1|11976.52|11976.52|0
1629895200000|2021-08-25 12:40:00|11978.59|11978.59|11978.59|11978.59|11978.59|11978.59|11978.59|11978.59|0
1629895270000|2021-08-25 12:41:10|11979.07|11979.07|11979.07|11979.07|11979.07|11979.07|11979.07|11979.07|0
1629895360000|2021-08-25 12:42:40|11979.8|11979.8|11983.33|11983.33|11983.33|11983.33|11979.8|11979.8|0
1629895380000|2021-08-25 12:43:00|11981.74|11981.74|11981.74|11981.74|11981.74|11981.74|11981.74|11981.74|0
1629895390000|2021-08-25 12:43:10|11980.15|11980.15|11979.67|11979.67|11980.15|11980.15|11979.67|11979.67|0
1629895400000|2021-08-25 12:43:20|11978.09|11978.09|11978.09|11978.09|11978.09|11978.09|11978.09|11978.09|0
1629895540000|2021-08-25 12:45:40|11977.6|11977.6|11977.6|11977.6|11977.6|11977.6|11977.6|11977.6|0
1629895650000|2021-08-25 12:47:30|11976.48|11976.48|11976|11976|11976.48|11976.48|11976|11976|0
1629895940000|2021-08-25 12:52:20|11976.48|11976.48|11976.48|11976.48|11976.48|11976.48|11976.48|11976.48|0
1629895960000|2021-08-25 12:52:40|11976|11976|11976|11976|11976|11976|11976|11976|0
1629896150000|2021-08-25 12:55:50|11976.96|11976.96|11976.96|11976.96|11976.96|11976.96|11976.96|11976.96|0
1629896260000|2021-08-25 12:57:40|11977.69|11977.69|11981|11981|11981|11981|11977.69|11977.69|0
1629896270000|2021-08-25 12:57:50|11980.27|11980.27|11980.27|11980.27|11980.27|11980.27|11980.27|11980.27|0
1629896280000|2021-08-25 12:58:00|11979.54|11979.54|11979.54|11979.54|11979.54|11979.54|11979.54|11979.54|0
1629896350000|2021-08-25 12:59:10|11979.06|11979.06|11979.06|11979.06|11979.06|11979.06|11979.06|11979.06|0
1629896400000|2021-08-25 13:00:00|11978.33|11978.33|11978.33|11978.33|11978.33|11978.33|11978.33|11978.33|0
1629896490000|2021-08-25 13:01:30|11979.06|11979.06|11978.94|11978.94|11980.52|11980.52|11978.94|11978.94|0
1629896510000|2021-08-25 13:01:50|11979.42|11979.42|11979.42|11979.42|11979.9|11979.9|11979.42|11979.42|0
1629896630000|2021-08-25 13:03:50|11979.9|11979.9|11979.9|11979.9|11979.9|11979.9|11979.9|11979.9|0
1629896700000|2021-08-25 13:05:00|11979.42|11979.42|11979.42|11979.42|11979.42|11979.42|11979.42|11979.42|0
1629896710000|2021-08-25 13:05:10|11978.94|11978.94|11978.94|11978.94|11978.94|11978.94|11978.94|11978.94|0
1629896750000|2021-08-25 13:05:50|11979.67|11979.67|11982.25|11982.25|11982.25|11982.25|11979.67|11979.67|0
1629896760000|2021-08-25 13:06:00|11981.52|11981.52|11981.52|11981.52|11981.52|11981.52|11981.52|11981.52|0
1629896800000|2021-08-25 13:06:40|11980.79|11980.79|11980.06|11980.06|11980.79|11980.79|11980.06|11980.06|0
1629896960000|2021-08-25 13:09:20|11980.77|11980.77|11980.77|11980.77|11980.77|11980.77|11980.77|11980.77|0
1629897060000|2021-08-25 13:11:00|11977.6|11977.6|11977.6|11977.6|11977.6|11977.6|11977.6|11977.6|0
1629897100000|2021-08-25 13:11:40|11977.12|11977.12|11975.67|11975.67|11977.12|11977.12|11975.67|11975.67|0
1629897120000|2021-08-25 13:12:00|11976.15|11976.15|11976.15|11976.15|11976.15|11976.15|11976.15|11976.15|0
1629897190000|2021-08-25 13:13:10|11976.64|11976.64|11976.64|11976.64|11976.64|11976.64|11976.64|11976.64|0
1629897200000|2021-08-25 13:13:20|11978.86|11978.86|11978.86|11978.86|11978.86|11978.86|11978.86|11978.86|0
1629897210000|2021-08-25 13:13:30|11979.34|11979.34|11979.34|11979.34|11979.34|11979.34|11979.34|11979.34|0
1629897220000|2021-08-25 13:13:40|11979.82|11979.82|11979.82|11979.82|11979.82|11979.82|11979.82|11979.82|0
1629897240000|2021-08-25 13:14:00|11978.71|11978.71|11978.71|11978.71|11978.71|11978.71|11978.71|11978.71|0
1629897260000|2021-08-25 13:14:20|11979.44|11979.44|11979.44|11979.44|11979.44|11979.44|11979.44|11979.44|0
1629897270000|2021-08-25 13:14:30|11978.33|11978.33|11978.33|11978.33|11978.33|11978.33|11978.33|11978.33|0
1629897280000|2021-08-25 13:14:40|11977.54|11977.54|11978.33|11978.33|11979.92|11979.92|11977.54|11977.54|0
1629897320000|2021-08-25 13:15:20|11977.85|11977.85|11977.85|11977.85|11977.85|11977.85|11977.85|11977.85|0
1629897330000|2021-08-25 13:15:30|11976.26|11976.26|11976.26|11976.26|11976.26|11976.26|11976.26|11976.26|0
1629897390000|2021-08-25 13:16:30|11977.38|11977.38|11976.26|11976.26|11977.38|11977.38|11976.26|11976.26|0
1629897420000|2021-08-25 13:17:00|11977.38|11977.38|11977.38|11977.38|11977.38|11977.38|11977.38|11977.38|0
1629897440000|2021-08-25 13:17:20|11978.11|11978.11|11978.11|11978.11|11978.11|11978.11|11978.11|11978.11|0
1629897480000|2021-08-25 13:18:00|11977.63|11977.63|11978.75|11978.75|11978.75|11978.75|11977.63|11977.63|0
1629897670000|2021-08-25 13:21:10|11980.34|11980.34|11980.34|11980.34|11980.34|11980.34|11980.34|11980.34|0
1629897750000|2021-08-25 13:22:30|11978.91|11978.91|11978.91|11978.91|11978.91|11978.91|11978.91|11978.91|0
1629898010000|2021-08-25 13:26:50|11978.19|11978.19|11977.48|11977.48|11978.19|11978.19|11977.48|11977.48|0
1629898100000|2021-08-25 13:28:20|11979.06|11979.06|11979.06|11979.06|11979.06|11979.06|11979.06|11979.06|0
1629898120000|2021-08-25 13:28:40|11977.48|11977.48|11977.48|11977.48|11977.48|11977.48|11977.48|11977.48|0
1629898150000|2021-08-25 13:29:10|11976.99|11976.99|11976.99|11976.99|11976.99|11976.99|11976.99|11976.99|0
1629898160000|2021-08-25 13:29:20|11977.71|11977.71|11977.71|11977.71|11977.71|11977.71|11977.71|11977.71|0
1629898190000|2021-08-25 13:29:50|11977.23|11977.23|11976.74|11976.74|11977.23|11977.23|11976.74|11976.74|0
1629898200000|2021-08-25 13:30:00|11977.23|11977.23|11976.11|11976.11|11977.23|11977.23|11976.11|11976.11|0
1629898220000|2021-08-25 13:30:20|11976.83|11976.83|11976.83|11976.83|11976.83|11976.83|11976.83|11976.83|0
1629898230000|2021-08-25 13:30:30|11976.11|11976.11|11977.93|11977.93|11977.93|11977.93|11975.38|11975.38|0
1629898250000|2021-08-25 13:30:50|11978.41|11978.41|11978.41|11978.41|11978.41|11978.41|11978.41|11978.41|0
1629898300000|2021-08-25 13:31:40|11979.37|11979.37|11979.37|11979.37|11979.37|11979.37|11979.37|11979.37|0
1629898320000|2021-08-25 13:32:00|11980.49|11980.49|11980.49|11980.49|11980.49|11980.49|11980.49|11980.49|0
1629898330000|2021-08-25 13:32:10|11979.37|11979.37|11979.37|11979.37|11979.37|11979.37|11979.37|11979.37|0
1629898340000|2021-08-25 13:32:20|11978.64|11978.64|11978.64|11978.64|11978.64|11978.64|11978.64|11978.64|0
1629898350000|2021-08-25 13:32:30|11976.09|11976.09|11976.09|11976.09|11976.09|11976.09|11976.09|11976.09|0
1629898380000|2021-08-25 13:33:00|11976.82|11976.82|11976.82|11976.82|11976.82|11976.82|11976.82|11976.82|0
1629898390000|2021-08-25 13:33:10|11976.09|11976.09|11976.09|11976.09|11976.09|11976.09|11976.09|11976.09|0
1629898400000|2021-08-25 13:33:20|11975.36|11975.36|11975.61|11975.61|11976.09|11976.09|11975.36|11975.36|0
1629898430000|2021-08-25 13:33:50|11974.88|11974.88|11974.88|11974.88|11974.88|11974.88|11974.88|11974.88|0
1629898450000|2021-08-25 13:34:10|11974.15|11974.15|11972.57|11972.57|11974.15|11974.15|11972.57|11972.57|0
1629898460000|2021-08-25 13:34:20|11973.3|11973.3|11973.3|11973.3|11973.3|11973.3|11973.3|11973.3|0
1629898480000|2021-08-25 13:34:40|11971.71|11971.71|11971.71|11971.71|11971.71|11971.71|11971.71|11971.71|0
1629898520000|2021-08-25 13:35:20|11974.88|11974.88|11974.15|11974.15|11974.88|11974.88|11974.15|11974.15|0
1629898560000|2021-08-25 13:36:00|11974.88|11974.88|11974.88|11974.88|11974.88|11974.88|11974.88|11974.88|0
1629898620000|2021-08-25 13:37:00|11973.76|11973.76|11973.76|11973.76|11973.76|11973.76|11973.76|11973.76|0
1629898650000|2021-08-25 13:37:30|11974.24|11974.24|11977.41|11977.41|11977.41|11977.41|11974.24|11974.24|0
1629898690000|2021-08-25 13:38:10|11975.83|11975.83|11974.24|11974.24|11975.83|11975.83|11974.24|11974.24|0
1629898720000|2021-08-25 13:38:40|11973.76|11973.76|11973.28|11973.28|11973.76|11973.76|11973.28|11973.28|0
1629898790000|2021-08-25 13:39:50|11974.72|11974.72|11973.76|11973.76|11974.72|11974.72|11973.76|11973.76|0
1629898810000|2021-08-25 13:40:10|11974.49|11974.49|11969.5|11969.5|11975.22|11975.22|11969.5|11969.5|0
1629898830000|2021-08-25 13:40:30|11968.77|11968.77|11968.04|11968.04|11968.77|11968.77|11968.04|11968.04|0
1629898850000|2021-08-25 13:40:50|11968.52|11968.52|11970.59|11970.59|11970.59|11970.59|11968.52|11968.52|0
1629898860000|2021-08-25 13:41:00|11971.71|11971.71|11971.71|11971.71|11971.71|11971.71|11971.71|11971.71|0
1629898910000|2021-08-25 13:41:50|11973.3|11973.3|11973.3|11973.3|11973.3|11973.3|11973.3|11973.3|0
1629898920000|2021-08-25 13:42:00|11974.02|11974.02|11974.02|11974.02|11974.02|11974.02|11974.02|11974.02|0
1629898980000|2021-08-25 13:43:00|11974.51|11974.51|11974.51|11974.51|11974.51|11974.51|11974.51|11974.51|0
1629899020000|2021-08-25 13:43:40|11977.68|11977.68|11976.41|11976.41|11977.68|11977.68|11976.41|11976.41|0
1629899060000|2021-08-25 13:44:20|11975.78|11975.78|11975.78|11975.78|11975.78|11975.78|11975.78|11975.78|0
1629899090000|2021-08-25 13:44:50|11972.61|11972.61|11974.2|11974.2|11974.2|11974.2|11972.61|11972.61|0
1629899100000|2021-08-25 13:45:00|11974.79|11974.79|11975.27|11975.27|11975.27|11975.27|11974.79|11974.79|0
1629899110000|2021-08-25 13:45:10|11974.79|11974.79|11974.79|11974.79|11974.79|11974.79|11974.79|11974.79|0
1629899130000|2021-08-25 13:45:30|11976.25|11976.25|11976.98|11976.98|11976.98|11976.98|11976.25|11976.25|0
1629899140000|2021-08-25 13:45:40|11977.7|11977.7|11977.7|11977.7|11977.7|11977.7|11977.7|11977.7|0
1629899150000|2021-08-25 13:45:50|11976.99|11976.99|11976.26|11976.26|11976.99|11976.99|11976.26|11976.26|0
1629899190000|2021-08-25 13:46:30|11974.67|11974.67|11973.96|11973.96|11974.67|11974.67|11973.96|11973.96|0
1629899260000|2021-08-25 13:47:40|11973.23|11973.23|11973.23|11973.23|11973.23|11973.23|11973.23|11973.23|0
1629899290000|2021-08-25 13:48:10|11974.81|11974.81|11974.81|11974.81|11974.81|11974.81|11974.81|11974.81|0
1629899340000|2021-08-25 13:49:00|11974.09|11974.09|11974.09|11974.09|11974.09|11974.09|11974.09|11974.09|0
1629899350000|2021-08-25 13:49:10|11973.6|11973.6|11973.6|11973.6|11973.6|11973.6|11973.6|11973.6|0
1629899390000|2021-08-25 13:49:50|11972.87|11972.87|11972.87|11972.87|11972.87|11972.87|11972.87|11972.87|0
1629899410000|2021-08-25 13:50:10|11972.39|11972.39|11972.39|11972.39|11972.39|11972.39|11972.39|11972.39|0
1629899430000|2021-08-25 13:50:30|11970.81|11970.81|11970.32|11970.32|11970.81|11970.81|11970.32|11970.32|0
1629899450000|2021-08-25 13:50:50|11969.84|11969.84|11968.25|11968.25|11969.84|11969.84|11968.25|11968.25|0
1629899460000|2021-08-25 13:51:00|11967.13|11967.13|11967.86|11967.86|11967.86|11967.86|11967.13|11967.13|0
1629899480000|2021-08-25 13:51:20|11966.28|11966.28|11964.82|11964.82|11966.28|11966.28|11964.82|11964.82|0
1629899490000|2021-08-25 13:51:30|11963.39|11963.39|11962.66|11962.66|11963.39|11963.39|11962.66|11962.66|0
1629899500000|2021-08-25 13:51:40|11962.18|11962.18|11962.18|11962.18|11962.18|11962.18|11962.18|11962.18|0
1629899540000|2021-08-25 13:52:20|11959|11959|11959|11959|11959|11959|11959|11959|0
1629899560000|2021-08-25 13:52:40|11959.49|11959.49|11959.49|11959.49|11959.49|11959.49|11959.49|11959.49|0
1629899620000|2021-08-25 13:53:40|11960.21|11960.21|11960.21|11960.21|11960.21|11960.21|11960.21|11960.21|0
1629899630000|2021-08-25 13:53:50|11960.94|11960.94|11960.21|11960.21|11960.94|11960.94|11960.21|11960.21|0
1629899700000|2021-08-25 13:55:00|11960.7|11960.7|11960.94|11960.94|11960.94|11960.94|11960.21|11960.21|0
1629899730000|2021-08-25 13:55:30|11961.54|11961.54|11961.54|11961.54|11961.54|11961.54|11961.54|11961.54|0
1629899770000|2021-08-25 13:56:10|11963.12|11963.12|11963.12|11963.12|11963.12|11963.12|11961.54|11961.54|0
1629899790000|2021-08-25 13:56:30|11963.6|11963.6|11963.6|11963.6|11963.6|11963.6|11963.6|11963.6|0
1629899820000|2021-08-25 13:57:00|11964.33|11964.33|11964.33|11964.33|11964.33|11964.33|11964.33|11964.33|0
1629899850000|2021-08-25 13:57:30|11963.85|11963.85|11963.85|11963.85|11963.85|11963.85|11963.85|11963.85|0
1629899870000|2021-08-25 13:57:50|11963.12|11963.12|11962.64|11962.64|11963.12|11963.12|11962.64|11962.64|0
1629899880000|2021-08-25 13:58:00|11961.05|11961.05|11961.05|11961.05|11961.05|11961.05|11961.05|11961.05|0
1629899960000|2021-08-25 13:59:20|11960.32|11960.32|11960.32|11960.32|11960.32|11960.32|11960.32|11960.32|0
1629899990000|2021-08-25 13:59:50|11959.2|11959.2|11959.2|11959.2|11959.2|11959.2|11959.2|11959.2|0
1629900000000|2021-08-25 14:00:00|11960.32|11960.32|11960.32|11960.32|11960.32|11960.32|11960.32|11960.32|0
1629900020000|2021-08-25 14:00:20|11960.96|11960.96|11960.96|11960.96|11960.96|11960.96|11960.96|11960.96|0
1629900030000|2021-08-25 14:00:30|11959.84|11959.84|11959.84|11959.84|11959.84|11959.84|11959.84|11959.84|0
1629900040000|2021-08-25 14:00:40|11959.11|11959.11|11959.11|11959.11|11959.11|11959.11|11959.11|11959.11|0
1629900050000|2021-08-25 14:00:50|11958.62|11958.62|11958.62|11958.62|11958.62|11958.62|11958.62|11958.62|0
1629900090000|2021-08-25 14:01:30|11957.04|11957.04|11957.04|11957.04|11957.04|11957.04|11957.04|11957.04|0
1629900120000|2021-08-25 14:02:00|11955.45|11955.45|11955.45|11955.45|11955.45|11955.45|11955.45|11955.45|0
1629900160000|2021-08-25 14:02:40|11956.17|11956.17|11959.18|11959.18|11959.18|11959.18|11956.17|11956.17|0
1629900190000|2021-08-25 14:03:10|11959.67|11959.67|11959.67|11959.67|11959.67|11959.67|11959.67|11959.67|0
1629900240000|2021-08-25 14:04:00|11963.32|11963.32|11963.32|11963.32|11963.32|11963.32|11963.32|11963.32|0
1629900340000|2021-08-25 14:05:40|11961.73|11961.73|11961.73|11961.73|11961.73|11961.73|11961.73|11961.73|0
1629900350000|2021-08-25 14:05:50|11962.22|11962.22|11961.73|11961.73|11962.22|11962.22|11961.73|11961.73|0
1629900400000|2021-08-25 14:06:40|11960.61|11960.61|11960.61|11960.61|11960.61|11960.61|11960.61|11960.61|0
1629900420000|2021-08-25 14:07:00|11960.13|11960.13|11958.55|11958.55|11960.13|11960.13|11958.55|11958.55|0
1629900440000|2021-08-25 14:07:20|11958.06|11958.06|11958.06|11958.06|11958.06|11958.06|11958.06|11958.06|0
1629900450000|2021-08-25 14:07:30|11957.35|11957.35|11957.35|11957.35|11957.35|11957.35|11957.35|11957.35|0
1629900480000|2021-08-25 14:08:00|11955.76|11955.76|11955.76|11955.76|11955.76|11955.76|11955.76|11955.76|0
1629900510000|2021-08-25 14:08:30|11957.35|11957.35|11958.93|11958.93|11958.93|11958.93|11957.35|11957.35|0
1629900620000|2021-08-25 14:10:20|11957.35|11957.35|11958.81|11958.81|11958.81|11958.81|11957.35|11957.35|0
1629900670000|2021-08-25 14:11:10|11959.29|11959.29|11964.05|11964.05|11964.05|11964.05|11959.29|11959.29|0
1629900680000|2021-08-25 14:11:20|11965.63|11965.63|11964.05|11964.05|11965.63|11965.63|11964.05|11964.05|0
1629900750000|2021-08-25 14:12:30|11962.46|11962.46|11962.46|11962.46|11962.46|11962.46|11962.46|11962.46|0
1629900810000|2021-08-25 14:13:30|11961.73|11961.73|11961.73|11961.73|11961.73|11961.73|11961.73|11961.73|0
1629900860000|2021-08-25 14:14:20|11962.21|11962.21|11962.21|11962.21|11962.21|11962.21|11962.21|11962.21|0
1629900880000|2021-08-25 14:14:40|11961.62|11961.62|11962.21|11962.21|11962.21|11962.21|11961.62|11961.62|0
1629900920000|2021-08-25 14:15:20|11961.5|11961.5|11961.5|11961.5|11961.5|11961.5|11961.5|11961.5|0
1629901030000|2021-08-25 14:17:10|11962.62|11962.62|11962.62|11962.62|11962.62|11962.62|11962.62|11962.62|0
1629901060000|2021-08-25 14:17:40|11963.35|11963.35|11963.35|11963.35|11963.35|11963.35|11963.35|11963.35|0
1629901120000|2021-08-25 14:18:40|11963.83|11963.83|11963.83|11963.83|11963.83|11963.83|11963.83|11963.83|0
1629901180000|2021-08-25 14:19:40|11964.31|11964.31|11964.31|11964.31|11964.31|11964.31|11964.31|11964.31|0
1629901200000|2021-08-25 14:20:00|11965.9|11965.9|11965.9|11965.9|11965.9|11965.9|11965.9|11965.9|0
1629901220000|2021-08-25 14:20:20|11966.53|11966.53|11965.27|11965.27|11966.53|11966.53|11965.27|11965.27|0
1629901240000|2021-08-25 14:20:40|11966.53|11966.53|11966.53|11966.53|11966.53|11966.53|11966.53|11966.53|0
1629901250000|2021-08-25 14:20:50|11965.41|11965.41|11965.41|11965.41|11965.41|11965.41|11965.41|11965.41|0
1629901280000|2021-08-25 14:21:20|11967|11967|11967|11967|11967|11967|11967|11967|0
1629901290000|2021-08-25 14:21:30|11967.73|11967.73|11967.73|11967.73|11967.73|11967.73|11967.73|11967.73|0
1629901300000|2021-08-25 14:21:40|11970.9|11970.9|11970.9|11970.9|11970.9|11970.9|11970.9|11970.9|0
1629901320000|2021-08-25 14:22:00|11972.48|11972.48|11972.97|11972.97|11972.97|11972.97|11972.48|11972.48|0
1629901330000|2021-08-25 14:22:10|11976.14|11976.14|11978.44|11978.44|11978.44|11978.44|11976.14|11976.14|0
1629901370000|2021-08-25 14:22:50|11979.56|11979.56|11979.56|11979.56|11979.56|11979.56|11979.56|11979.56|0
1629901380000|2021-08-25 14:23:00|11980.04|11980.04|11980.76|11980.76|11980.76|11980.76|11980.04|11980.04|0
1629901390000|2021-08-25 14:23:10|11981.24|11981.24|11979.65|11979.65|11981.24|11981.24|11979.65|11979.65|0
1629901410000|2021-08-25 14:23:30|11976|11976|11977.59|11977.59|11977.59|11977.59|11976|11976|0
1629901440000|2021-08-25 14:24:00|11977.1|11977.1|11977.1|11977.1|11977.1|11977.1|11977.1|11977.1|0
1629901540000|2021-08-25 14:25:40|11973.93|11973.93|11973.93|11973.93|11973.93|11973.93|11973.93|11973.93|0
1629901550000|2021-08-25 14:25:50|11973.45|11973.45|11973.45|11973.45|11973.45|11973.45|11973.45|11973.45|0
1629901560000|2021-08-25 14:26:00|11972.72|11972.72|11972.72|11972.72|11972.72|11972.72|11972.72|11972.72|0
1629901600000|2021-08-25 14:26:40|11975.89|11975.89|11975.89|11975.89|11975.89|11975.89|11975.89|11975.89|0
1629901610000|2021-08-25 14:26:50|11974.31|11974.31|11974.31|11974.31|11974.31|11974.31|11974.31|11974.31|0
1629901640000|2021-08-25 14:27:20|11972.72|11972.72|11972.72|11972.72|11972.72|11972.72|11972.72|11972.72|0
1629901670000|2021-08-25 14:27:50|11971.13|11971.13|11969.55|11969.55|11971.13|11971.13|11969.55|11969.55|0
1629901730000|2021-08-25 14:28:50|11971.13|11971.13|11971.13|11971.13|11971.13|11971.13|11971.13|11971.13|0
1629901770000|2021-08-25 14:29:30|11969.55|11969.55|11969.55|11969.55|11969.55|11969.55|11969.55|11969.55|0
1629901810000|2021-08-25 14:30:10|11970.28|11970.28|11970.28|11970.28|11970.28|11970.28|11970.28|11970.28|0
1629901850000|2021-08-25 14:30:50|11969.55|11969.55|11969.55|11969.55|11969.55|11969.55|11969.55|11969.55|0
1629901860000|2021-08-25 14:31:00|11968.82|11968.82|11968.82|11968.82|11968.82|11968.82|11968.82|11968.82|0
1629901880000|2021-08-25 14:31:20|11968.34|11968.34|11968.34|11968.34|11968.34|11968.34|11968.34|11968.34|0
1629901890000|2021-08-25 14:31:30|11966.75|11966.75|11966.75|11966.75|11966.75|11966.75|11966.75|11966.75|0
1629901900000|2021-08-25 14:31:40|11964.45|11964.45|11962.86|11962.86|11964.45|11964.45|11962.86|11962.86|0
1629901910000|2021-08-25 14:31:50|11962.15|11962.15|11961.18|11961.18|11962.15|11962.15|11961.18|11961.18|0
1629901920000|2021-08-25 14:32:00|11958.01|11958.01|11957.28|11957.28|11958.01|11958.01|11957.28|11957.28|0
1629901970000|2021-08-25 14:32:50|11957.87|11957.87|11957.87|11957.87|11957.87|11957.87|11957.87|11957.87|0
1629901990000|2021-08-25 14:33:10|11961.05|11961.05|11959.46|11959.46|11961.05|11961.05|11959.46|11959.46|0
1629902010000|2021-08-25 14:33:30|11960.19|11960.19|11960.92|11960.92|11960.92|11960.92|11960.19|11960.19|0
1629902020000|2021-08-25 14:33:40|11962.5|11962.5|11962.5|11962.5|11962.5|11962.5|11962.5|11962.5|0
1629902100000|2021-08-25 14:35:00|11964.09|11964.09|11964.09|11964.09|11964.09|11964.09|11964.09|11964.09|0
1629902120000|2021-08-25 14:35:20|11962.5|11962.5|11962.5|11962.5|11962.5|11962.5|11962.5|11962.5|0
1629902190000|2021-08-25 14:36:30|11960.92|11960.92|11960.44|11960.44|11960.92|11960.92|11960.44|11960.44|0
1629902220000|2021-08-25 14:37:00|11960.92|11960.92|11960.92|11960.92|11960.92|11960.92|11960.92|11960.92|0
1629902230000|2021-08-25 14:37:10|11960.19|11960.19|11961.78|11961.78|11961.78|11961.78|11960.19|11960.19|0
1629902270000|2021-08-25 14:37:50|11962.5|11962.5|11962.5|11962.5|11962.5|11962.5|11962.5|11962.5|0
1629902290000|2021-08-25 14:38:10|11962.99|11962.99|11962.99|11962.99|11962.99|11962.99|11962.99|11962.99|0
1629902350000|2021-08-25 14:39:10|11962.26|11962.26|11962.26|11962.26|11962.26|11962.26|11962.26|11962.26|0
1629902380000|2021-08-25 14:39:40|11965.43|11965.43|11965.43|11965.43|11965.43|11965.43|11965.43|11965.43|0
1629902400000|2021-08-25 14:40:00|11966.16|11966.16|11966.16|11966.16|11966.16|11966.16|11966.16|11966.16|0
1629902420000|2021-08-25 14:40:20|11964.57|11964.57|11964.57|11964.57|11964.57|11964.57|11964.57|11964.57|0
1629902430000|2021-08-25 14:40:30|11962.99|11962.99|11962.99|11962.99|11962.99|11962.99|11962.99|11962.99|0
1629902470000|2021-08-25 14:41:10|11964.11|11964.11|11963.52|11963.52|11964.11|11964.11|11963.52|11963.52|0
1629902480000|2021-08-25 14:41:20|11965.1|11965.1|11965.1|11965.1|11965.1|11965.1|11965.1|11965.1|0
1629902550000|2021-08-25 14:42:30|11965.83|11965.83|11965.83|11965.83|11965.83|11965.83|11965.83|11965.83|0
1629902560000|2021-08-25 14:42:40|11966.55|11966.55|11967.67|11967.67|11967.67|11967.67|11966.55|11966.55|0
1629902600000|2021-08-25 14:43:20|11966.08|11966.08|11966.08|11966.08|11966.08|11966.08|11966.08|11966.08|0
1629902620000|2021-08-25 14:43:40|11964.5|11964.5|11964.5|11964.5|11964.5|11964.5|11964.5|11964.5|0
1629902670000|2021-08-25 14:44:30|11962.91|11962.91|11962.91|11962.91|11962.91|11962.91|11962.91|11962.91|0
1629902750000|2021-08-25 14:45:50|11962.2|11962.2|11962.2|11962.2|11962.2|11962.2|11962.2|11962.2|0
1629902820000|2021-08-25 14:47:00|11960.61|11960.61|11960.61|11960.61|11960.61|11960.61|11960.61|11960.61|0
1629902830000|2021-08-25 14:47:10|11961.34|11961.34|11961.34|11961.34|11961.34|11961.34|11961.34|11961.34|0
1629902880000|2021-08-25 14:48:00|11959.75|11959.75|11959.75|11959.75|11959.75|11959.75|11959.75|11959.75|0
1629902900000|2021-08-25 14:48:20|11959.27|11959.27|11959.27|11959.27|11959.27|11959.27|11959.27|11959.27|0
1629902920000|2021-08-25 14:48:40|11956.1|11956.1|11957.68|11957.68|11957.68|11957.68|11956.1|11956.1|0
1629902940000|2021-08-25 14:49:00|11958.17|11958.17|11958.17|11958.17|11958.17|11958.17|11958.17|11958.17|0
1629902960000|2021-08-25 14:49:20|11959.75|11959.75|11959.75|11959.75|11959.75|11959.75|11959.75|11959.75|0
1629903000000|2021-08-25 14:50:00|11958.17|11958.17|11958.17|11958.17|11958.17|11958.17|11958.17|11958.17|0
1629903010000|2021-08-25 14:50:10|11956.58|11956.58|11956.58|11956.58|11956.58|11956.58|11956.58|11956.58|0
1629903050000|2021-08-25 14:50:50|11959.75|11959.75|11959.75|11959.75|11959.75|11959.75|11959.75|11959.75|0
1629903060000|2021-08-25 14:51:00|11956.58|11956.58|11957.68|11957.68|11958.17|11958.17|11956.58|11956.58|0
1629903080000|2021-08-25 14:51:20|11956.96|11956.96|11956.96|11956.96|11956.96|11956.96|11956.96|11956.96|0
1629903130000|2021-08-25 14:52:10|11957.68|11957.68|11957.68|11957.68|11957.68|11957.68|11957.68|11957.68|0
1629903150000|2021-08-25 14:52:30|11959.27|11959.27|11959.9|11959.9|11959.9|11959.9|11959.27|11959.27|0
1629903180000|2021-08-25 14:53:00|11956.73|11956.73|11956.73|11956.73|11956.73|11956.73|11956.73|11956.73|0
1629903210000|2021-08-25 14:53:30|11958.32|11958.32|11958.32|11958.32|11958.32|11958.32|11958.32|11958.32|0
1629903250000|2021-08-25 14:54:10|11956.73|11956.73|11956.73|11956.73|11956.73|11956.73|11956.73|11956.73|0
1629903280000|2021-08-25 14:54:40|11956|11956|11956|11956|11956|11956|11956|11956|0
1629903370000|2021-08-25 14:56:10|11957.12|11957.12|11957.12|11957.12|11957.12|11957.12|11957.12|11957.12|0
1629903400000|2021-08-25 14:56:40|11955.54|11955.54|11955.54|11955.54|11955.54|11955.54|11955.54|11955.54|0
1629903410000|2021-08-25 14:56:50|11957.12|11957.12|11957.12|11957.12|11957.12|11957.12|11957.12|11957.12|0
1629903420000|2021-08-25 14:57:00|11957.85|11957.85|11956.27|11956.27|11957.85|11957.85|11956.27|11956.27|0
1629903440000|2021-08-25 14:57:20|11955.78|11955.78|11955.78|11955.78|11955.78|11955.78|11955.78|11955.78|0
1629903540000|2021-08-25 14:59:00|11955.3|11955.3|11954.57|11954.57|11955.3|11955.3|11954.57|11954.57|0
1629903550000|2021-08-25 14:59:10|11954.33|11954.33|11954.33|11954.33|11954.33|11954.33|11954.33|11954.33|0
1629903590000|2021-08-25 14:59:50|11954.96|11954.96|11955.69|11955.69|11955.69|11955.69|11954.96|11954.96|0
1629903600000|2021-08-25 15:00:00|11955.45|11955.45|11954.97|11954.97|11955.45|11955.45|11954.97|11954.97|0
1629903610000|2021-08-25 15:00:10|11954.24|11954.24|11954.24|11954.24|11954.24|11954.24|11954.24|11954.24|0
1629903620000|2021-08-25 15:00:20|11953.51|11953.51|11953.51|11953.51|11953.51|11953.51|11953.51|11953.51|0
1629903650000|2021-08-25 15:00:50|11952.39|11952.39|11952.39|11952.39|11952.39|11952.39|11952.39|11952.39|0
1629903660000|2021-08-25 15:01:00|11950.49|11950.49|11950.49|11950.49|11950.49|11950.49|11949.86|11949.86|0
1629903670000|2021-08-25 15:01:10|11952.08|11952.08|11952.08|11952.08|11952.08|11952.08|11952.08|11952.08|0
1629903690000|2021-08-25 15:01:30|11953.98|11953.98|11956.29|11956.29|11956.29|11956.29|11953.98|11953.98|0
1629903720000|2021-08-25 15:02:00|11954.71|11954.71|11955.67|11955.67|11955.67|11955.67|11954.71|11954.71|0
1629903840000|2021-08-25 15:04:00|11955.04|11955.04|11955.04|11955.04|11955.04|11955.04|11955.04|11955.04|0
1629903850000|2021-08-25 15:04:10|11955.52|11955.52|11954.79|11954.79|11955.52|11955.52|11954.79|11954.79|0
1629903900000|2021-08-25 15:05:00|11955.91|11955.91|11955.91|11955.91|11955.91|11955.91|11955.91|11955.91|0
1629903920000|2021-08-25 15:05:20|11957.5|11957.5|11957.5|11957.5|11957.5|11957.5|11957.5|11957.5|0
1629903950000|2021-08-25 15:05:50|11956.23|11956.23|11956.23|11956.23|11956.23|11956.23|11956.23|11956.23|0
1629903970000|2021-08-25 15:06:10|11956.96|11956.96|11956.96|11956.96|11956.96|11956.96|11956.96|11956.96|0
1629903980000|2021-08-25 15:06:20|11956.25|11956.25|11956.73|11956.73|11956.73|11956.73|11956.25|11956.25|0
1629904030000|2021-08-25 15:07:10|11957.36|11957.36|11957.36|11957.36|11957.36|11957.36|11957.36|11957.36|0
1629904080000|2021-08-25 15:08:00|11958.95|11958.95|11958.95|11958.95|11958.95|11958.95|11958.95|11958.95|0
1629904110000|2021-08-25 15:08:30|11957.36|11957.36|11957.36|11957.36|11957.36|11957.36|11957.36|11957.36|0
1629904130000|2021-08-25 15:08:50|11955.78|11955.78|11955.78|11955.78|11955.78|11955.78|11955.78|11955.78|0
1629904140000|2021-08-25 15:09:00|11955.05|11955.05|11955.05|11955.05|11955.05|11955.05|11955.05|11955.05|0
1629904150000|2021-08-25 15:09:10|11953.92|11953.92|11953.92|11953.92|11953.92|11953.92|11953.92|11953.92|0
1629904220000|2021-08-25 15:10:20|11955.05|11955.05|11955.05|11955.05|11955.05|11955.05|11955.05|11955.05|0
1629904270000|2021-08-25 15:11:10|11954.33|11954.33|11954.33|11954.33|11954.33|11954.33|11954.33|11954.33|0
1629904290000|2021-08-25 15:11:30|11954.81|11954.81|11954.81|11954.81|11954.81|11954.81|11954.81|11954.81|0
1629904330000|2021-08-25 15:12:10|11954.08|11954.08|11954.08|11954.08|11954.08|11954.08|11954.08|11954.08|0
1629904370000|2021-08-25 15:12:50|11955.67|11955.67|11955.67|11955.67|11955.67|11955.67|11955.67|11955.67|0
1629904390000|2021-08-25 15:13:10|11957.25|11957.25|11958.84|11958.84|11958.84|11958.84|11957.25|11957.25|0
1629904420000|2021-08-25 15:13:40|11959.32|11959.32|11959.32|11959.32|11959.32|11959.32|11959.32|11959.32|0
1629904440000|2021-08-25 15:14:00|11960.05|11960.05|11960.05|11960.05|11960.05|11960.05|11960.05|11960.05|0
1629904470000|2021-08-25 15:14:30|11958.47|11958.47|11958.47|11958.47|11958.47|11958.47|11958.47|11958.47|0
1629904500000|2021-08-25 15:15:00|11957.75|11957.75|11956.17|11956.17|11957.75|11957.75|11956.17|11956.17|0
1629904510000|2021-08-25 15:15:10|11955.05|11955.05|11953.93|11953.93|11955.05|11955.05|11951.71|11951.71|0
1629904530000|2021-08-25 15:15:30|11955.52|11955.52|11955.52|11955.52|11955.52|11955.52|11955.52|11955.52|0
1629904590000|2021-08-25 15:16:30|11956|11956|11956|11956|11956|11956|11956|11956|0
1629904630000|2021-08-25 15:17:10|11957.11|11957.11|11957.11|11957.11|11957.11|11957.11|11957.11|11957.11|0
1629904670000|2021-08-25 15:17:50|11958.7|11958.7|11958.7|11958.7|11958.7|11958.7|11958.7|11958.7|0
1629904720000|2021-08-25 15:18:40|11959.33|11959.33|11959.33|11959.33|11959.33|11959.33|11959.33|11959.33|0
1629904800000|2021-08-25 15:20:00|11958.62|11958.62|11958.62|11958.62|11958.62|11958.62|11958.62|11958.62|0
1629904830000|2021-08-25 15:20:30|11959.34|11959.34|11958.13|11958.13|11959.34|11959.34|11958.13|11958.13|0
1629904840000|2021-08-25 15:20:40|11956.7|11956.7|11955.59|11955.59|11956.7|11956.7|11955.59|11955.59|0
1629904860000|2021-08-25 15:21:00|11956.31|11956.31|11956.31|11956.31|11956.31|11956.31|11956.31|11956.31|0
1629904870000|2021-08-25 15:21:10|11957.02|11957.02|11957.74|11957.74|11957.74|11957.74|11957.02|11957.02|0
1629904890000|2021-08-25 15:21:30|11958.47|11958.47|11958.47|11958.47|11958.47|11958.47|11958.47|11958.47|0
1629904900000|2021-08-25 15:21:40|11960.05|11960.05|11960.05|11960.05|11960.05|11960.05|11960.05|11960.05|0
1629904910000|2021-08-25 15:21:50|11958.47|11958.47|11958.47|11958.47|11958.47|11958.47|11958.47|11958.47|0
1629904920000|2021-08-25 15:22:00|11959.58|11959.58|11958.85|11958.85|11959.58|11959.58|11958.85|11958.85|0
1629904930000|2021-08-25 15:22:10|11959.33|11959.33|11959.33|11959.33|11959.33|11959.33|11959.33|11959.33|0
1629904960000|2021-08-25 15:22:40|11960.06|11960.06|11960.06|11960.06|11960.06|11960.06|11960.06|11960.06|0
1629904980000|2021-08-25 15:23:00|11961.65|11961.65|11961.65|11961.65|11961.65|11961.65|11961.65|11961.65|0
1629905070000|2021-08-25 15:24:30|11960.06|11960.06|11960.06|11960.06|11960.06|11960.06|11960.06|11960.06|0
1629905100000|2021-08-25 15:25:00|11959.43|11959.43|11960.55|11960.55|11960.55|11960.55|11959.43|11959.43|0
1629905110000|2021-08-25 15:25:10|11958.96|11958.96|11958.96|11958.96|11958.96|11958.96|11958.96|11958.96|0
1629905120000|2021-08-25 15:25:20|11960.08|11960.08|11958.96|11958.96|11960.08|11960.08|11958.96|11958.96|0
1629905130000|2021-08-25 15:25:30|11960.55|11960.55|11960.55|11960.55|11960.55|11960.55|11960.55|11960.55|0
1629905140000|2021-08-25 15:25:40|11961.67|11961.67|11960.08|11960.08|11961.67|11961.67|11960.08|11960.08|0
1629905170000|2021-08-25 15:26:10|11960.72|11960.72|11960.72|11960.72|11960.72|11960.72|11960.72|11960.72|0
1629905180000|2021-08-25 15:26:20|11961.45|11961.45|11961.45|11961.45|11961.45|11961.45|11961.45|11961.45|0
1629905190000|2021-08-25 15:26:30|11959.86|11959.86|11959.86|11959.86|11959.86|11959.86|11959.86|11959.86|0
1629905220000|2021-08-25 15:27:00|11960.97|11960.97|11960.97|11960.97|11960.97|11960.97|11960.97|11960.97|0
1629905230000|2021-08-25 15:27:10|11960.49|11960.49|11959.52|11959.52|11960.49|11960.49|11959.52|11959.52|0
1629905260000|2021-08-25 15:27:40|11961.11|11961.11|11959.52|11959.52|11961.11|11961.11|11959.52|11959.52|0
1629905330000|2021-08-25 15:28:50|11958.89|11958.89|11958.89|11958.89|11958.89|11958.89|11958.89|11958.89|0
1629905350000|2021-08-25 15:29:10|11960.48|11960.48|11963.65|11963.65|11963.65|11963.65|11960.48|11960.48|0
1629905370000|2021-08-25 15:29:30|11964.38|11964.38|11963.75|11963.75|11964.38|11964.38|11963.75|11963.75|0
1629905390000|2021-08-25 15:29:50|11963.26|11963.26|11964.92|11964.92|11965.4|11965.4|11962.55|11962.55|0
1629962100000|2021-08-26 07:15:00|11899.45|11899.45|11894.21|11894.21|11899.45|11899.45|11893.72|11893.72|0
1629962120000|2021-08-26 07:15:20|11895.66|11895.66|11895.66|11895.66|11895.66|11895.66|11895.66|11895.66|0
1629962130000|2021-08-26 07:15:30|11897.25|11897.25|11897.25|11897.25|11897.25|11897.25|11897.25|11897.25|0
1629962140000|2021-08-26 07:15:40|11897.98|11897.98|11897.98|11897.98|11897.98|11897.98|11897.98|11897.98|0
1629962160000|2021-08-26 07:16:00|11896.39|11896.39|11901.22|11901.22|11903.54|11903.54|11896.39|11896.39|0
1629962180000|2021-08-26 07:16:20|11902.19|11902.19|11900.74|11900.74|11903.77|11903.77|11900.74|11900.74|0
1629962210000|2021-08-26 07:16:50|11900.15|11900.15|11900.15|11900.15|11900.15|11900.15|11900.15|11900.15|0
1629962220000|2021-08-26 07:17:00|11900.88|11900.88|11901.36|11901.36|11901.36|11901.36|11900.88|11900.88|0
1629962230000|2021-08-26 07:17:10|11900.77|11900.77|11899.18|11899.18|11900.77|11900.77|11899.18|11899.18|0
1629962270000|2021-08-26 07:17:50|11900.15|11900.15|11899.18|11899.18|11900.15|11900.15|11899.18|11899.18|0
1629962280000|2021-08-26 07:18:00|11898.22|11898.22|11898.22|11898.22|11898.22|11898.22|11898.22|11898.22|0
1629962340000|2021-08-26 07:19:00|11898.95|11898.95|11898.95|11898.95|11898.95|11898.95|11898.46|11898.46|0
1629962360000|2021-08-26 07:19:20|11900.53|11900.53|11900.53|11900.53|11900.53|11900.53|11900.53|11900.53|0
1629962370000|2021-08-26 07:19:30|11901.02|11901.02|11901.5|11901.5|11901.98|11901.98|11901.02|11901.02|0
1629962400000|2021-08-26 07:20:00|11902.61|11902.61|11904.04|11904.04|11904.04|11904.04|11902.61|11902.61|0
1629962410000|2021-08-26 07:20:10|11904.75|11904.75|11904.29|11904.29|11904.75|11904.75|11903.32|11903.32|0
1629962420000|2021-08-26 07:20:20|11905.87|11905.87|11905.87|11905.87|11905.87|11905.87|11905.87|11905.87|0
1629962430000|2021-08-26 07:20:30|11906.59|11906.59|11905|11905|11906.59|11906.59|11905|11905|0
1629962460000|2021-08-26 07:21:00|11904.27|11904.27|11901.1|11901.1|11904.27|11904.27|11900.62|11900.62|0
1629962480000|2021-08-26 07:21:20|11902.69|11902.69|11902.69|11902.69|11902.69|11902.69|11902.69|11902.69|0
1629962500000|2021-08-26 07:21:40|11901.1|11901.1|11901.1|11901.1|11901.1|11901.1|11901.1|11901.1|0
1629962510000|2021-08-26 07:21:50|11900.37|11900.37|11900.37|11900.37|11900.37|11900.37|11900.37|11900.37|0
1629962530000|2021-08-26 07:22:10|11899.41|11899.41|11899.41|11899.41|11899.41|11899.41|11899.41|11899.41|0
1629962540000|2021-08-26 07:22:20|11897.95|11897.95|11897.95|11897.95|11897.95|11897.95|11897.95|11897.95|0
1629962560000|2021-08-26 07:22:40|11896.36|11896.36|11895.88|11895.88|11896.36|11896.36|11895.88|11895.88|0
1629962570000|2021-08-26 07:22:50|11896.36|11896.36|11896.36|11896.36|11896.36|11896.36|11896.36|11896.36|0
1629962580000|2021-08-26 07:23:00|11894.78|11894.78|11893.81|11893.81|11894.78|11894.78|11893.81|11893.81|0
1629962590000|2021-08-26 07:23:10|11894.3|11894.3|11894.3|11894.3|11894.3|11894.3|11894.3|11894.3|0
1629962630000|2021-08-26 07:23:50|11894.78|11894.78|11894.78|11894.78|11894.78|11894.78|11894.78|11894.78|0
1629962640000|2021-08-26 07:24:00|11893.81|11893.81|11894.53|11894.53|11894.53|11894.53|11893.81|11893.81|0
1629962650000|2021-08-26 07:24:10|11896.11|11896.11|11896.11|11896.11|11896.11|11896.11|11896.11|11896.11|0
1629962680000|2021-08-26 07:24:40|11894.53|11894.53|11894.53|11894.53|11894.53|11894.53|11894.53|11894.53|0
1629962720000|2021-08-26 07:25:20|11895.26|11895.26|11895.26|11895.26|11895.26|11895.26|11895.26|11895.26|0
1629962730000|2021-08-26 07:25:30|11895.74|11895.74|11895.74|11895.74|11895.74|11895.74|11895.74|11895.74|0
1629962760000|2021-08-26 07:26:00|11896.47|11896.47|11896.86|11896.86|11896.86|11896.86|11895.74|11895.74|0
1629962790000|2021-08-26 07:26:30|11898.45|11898.45|11898.45|11898.45|11898.45|11898.45|11898.45|11898.45|0
1629962800000|2021-08-26 07:26:40|11901.62|11901.62|11901.62|11901.62|11901.62|11901.62|11901.62|11901.62|0
1629962810000|2021-08-26 07:26:50|11900.03|11900.03|11900.03|11900.03|11900.03|11900.03|11900.03|11900.03|0
1629962830000|2021-08-26 07:27:10|11901.48|11901.48|11903.65|11903.65|11903.65|11903.65|11901.48|11901.48|0
1629962840000|2021-08-26 07:27:20|11904.14|11904.14|11901.59|11901.59|11904.14|11904.14|11901.59|11901.59|0
1629962890000|2021-08-26 07:28:10|11903.17|11903.17|11903.17|11903.17|11903.17|11903.17|11903.17|11903.17|0
1629962900000|2021-08-26 07:28:20|11902.44|11902.44|11902.44|11902.44|11902.44|11902.44|11902.44|11902.44|0
1629962930000|2021-08-26 07:28:50|11903.41|11903.41|11903.41|11903.41|11903.41|11903.41|11903.41|11903.41|0
1629962940000|2021-08-26 07:29:00|11903.89|11903.89|11904.37|11904.37|11904.37|11904.37|11903.89|11903.89|0
1629962950000|2021-08-26 07:29:10|11903.89|11903.89|11904.37|11904.37|11904.37|11904.37|11903.89|11903.89|0
1629962970000|2021-08-26 07:29:30|11903.89|11903.89|11903.89|11903.89|11903.89|11903.89|11903.89|11903.89|0
1629962990000|2021-08-26 07:29:50|11905.79|11905.79|11905.79|11905.79|11905.79|11905.79|11905.79|11905.79|0
1629963000000|2021-08-26 07:30:00|11905.31|11905.31|11905.31|11905.31|11905.31|11905.31|11905.31|11905.31|0
1629963020000|2021-08-26 07:30:20|11908.48|11908.48|11910.79|11910.79|11912.38|11912.38|11908.48|11908.48|0
1629963060000|2021-08-26 07:31:00|11911.52|11911.52|11911.04|11911.04|11911.52|11911.52|11911.04|11911.04|0
1629963090000|2021-08-26 07:31:30|11909.45|11909.45|11909.45|11909.45|11909.45|11909.45|11909.45|11909.45|0
1629963110000|2021-08-26 07:31:50|11907.87|11907.87|11906.6|11906.6|11907.87|11907.87|11906.6|11906.6|0
1629963160000|2021-08-26 07:32:40|11908.19|11908.19|11906.74|11906.74|11908.19|11908.19|11906.74|11906.74|0
1629963170000|2021-08-26 07:32:50|11907.46|11907.46|11907.46|11907.46|11907.46|11907.46|11907.46|11907.46|0
1629963180000|2021-08-26 07:33:00|11908.17|11908.17|11912.66|11912.66|11912.66|11912.66|11908.17|11908.17|0
1629963200000|2021-08-26 07:33:20|11915.83|11915.83|11914.24|11914.24|11915.83|11915.83|11914.24|11914.24|0
1629963230000|2021-08-26 07:33:50|11910.91|11910.91|11910.91|11910.91|11910.91|11910.91|11910.91|11910.91|0
1629963260000|2021-08-26 07:34:20|11909.32|11909.32|11909.32|11909.32|11909.32|11909.32|11909.32|11909.32|0
1629963270000|2021-08-26 07:34:30|11909.81|11909.81|11909.81|11909.81|11909.81|11909.81|11909.81|11909.81|0
1629963280000|2021-08-26 07:34:40|11910.29|11910.29|11910.29|11910.29|11910.29|11910.29|11910.29|11910.29|0
1629963300000|2021-08-26 07:35:00|11910.77|11910.77|11910.77|11910.77|11910.77|11910.77|11910.77|11910.77|0
1629963310000|2021-08-26 07:35:10|11910.29|11910.29|11910.29|11910.29|11910.29|11910.29|11910.29|11910.29|0
1629963320000|2021-08-26 07:35:20|11911.87|11911.87|11913.46|11913.46|11913.46|11913.46|11911.87|11911.87|0
1629963350000|2021-08-26 07:35:50|11915.05|11915.05|11913.46|11913.46|11915.05|11915.05|11913.46|11913.46|0
1629963400000|2021-08-26 07:36:40|11915.05|11915.05|11915.67|11915.67|11916.63|11916.63|11915.05|11915.05|0
1629963410000|2021-08-26 07:36:50|11916.4|11916.4|11913.23|11913.23|11916.4|11916.4|11913.23|11913.23|0
1629963430000|2021-08-26 07:37:10|11912.74|11912.74|11912.74|11912.74|11912.74|11912.74|11912.74|11912.74|0
1629963450000|2021-08-26 07:37:30|11913.47|11913.47|11914.2|11914.2|11914.2|11914.2|11913.47|11913.47|0
1629963550000|2021-08-26 07:39:10|11912.27|11912.27|11915.17|11915.17|11915.17|11915.17|11912.27|11912.27|0
1629963560000|2021-08-26 07:39:20|11915.65|11915.65|11916.38|11916.38|11916.38|11916.38|11915.65|11915.65|0
1629963600000|2021-08-26 07:40:00|11915.66|11915.66|11917.96|11917.96|11917.96|11917.96|11915.66|11915.66|0
1629963620000|2021-08-26 07:40:20|11919.55|11919.55|11919.55|11919.55|11919.55|11919.55|11919.55|11919.55|0
1629963630000|2021-08-26 07:40:30|11916.38|11916.38|11916.38|11916.38|11916.38|11916.38|11916.38|11916.38|0
1629963640000|2021-08-26 07:40:40|11918.62|11918.62|11918.62|11918.62|11918.62|11918.62|11918.62|11918.62|0
1629963660000|2021-08-26 07:41:00|11917.04|11917.04|11917.04|11917.04|11917.04|11917.04|11917.04|11917.04|0
1629963680000|2021-08-26 07:41:20|11913.67|11913.67|11913.67|11913.67|11913.67|11913.67|11913.67|11913.67|0
1629963700000|2021-08-26 07:41:40|11914.4|11914.4|11914.4|11914.4|11914.4|11914.4|11914.4|11914.4|0
1629963710000|2021-08-26 07:41:50|11913.92|11913.92|11913.92|11913.92|11913.92|11913.92|11913.92|11913.92|0
1629963730000|2021-08-26 07:42:10|11916.16|11916.16|11916.16|11916.16|11916.16|11916.16|11916.16|11916.16|0
1629963740000|2021-08-26 07:42:20|11917.75|11917.75|11917.75|11917.75|11917.75|11917.75|11917.75|11917.75|0
1629963760000|2021-08-26 07:42:40|11919.99|11919.99|11918.87|11918.87|11919.99|11919.99|11918.87|11918.87|0
1629963780000|2021-08-26 07:43:00|11919.83|11919.83|11921.42|11921.42|11921.42|11921.42|11919.83|11919.83|0
1629963800000|2021-08-26 07:43:20|11922.15|11922.15|11922.15|11922.15|11922.15|11922.15|11922.15|11922.15|0
1629963810000|2021-08-26 07:43:30|11920.56|11920.56|11920.56|11920.56|11920.56|11920.56|11920.56|11920.56|0
1629963820000|2021-08-26 07:43:40|11919.83|11919.83|11919.83|11919.83|11919.83|11919.83|11919.83|11919.83|0
1629963860000|2021-08-26 07:44:20|11919.1|11919.1|11919.1|11919.1|11919.1|11919.1|11919.1|11919.1|0
1629963900000|2021-08-26 07:45:00|11920.69|11920.69|11922.87|11922.87|11923.35|11923.35|11920.69|11920.69|0
1629963910000|2021-08-26 07:45:10|11924.45|11924.45|11921.28|11921.28|11924.45|11924.45|11921.28|11921.28|0
1629963920000|2021-08-26 07:45:20|11922.87|11922.87|11922.87|11922.87|11922.87|11922.87|11922.87|11922.87|0
1629963930000|2021-08-26 07:45:30|11921.42|11921.42|11921.42|11921.42|11921.42|11921.42|11921.42|11921.42|0
1629963950000|2021-08-26 07:45:50|11920.94|11920.94|11920.94|11920.94|11920.94|11920.94|11920.94|11920.94|0
1629963960000|2021-08-26 07:46:00|11922.52|11922.52|11922.52|11922.52|11922.52|11922.52|11922.52|11922.52|0
1629964000000|2021-08-26 07:46:40|11920.94|11920.94|11920.94|11920.94|11920.94|11920.94|11920.94|11920.94|0
1629964010000|2021-08-26 07:46:50|11917.76|11917.76|11919.35|11919.35|11919.35|11919.35|11917.76|11917.76|0
1629964020000|2021-08-26 07:47:00|11920.94|11920.94|11922.52|11922.52|11922.52|11922.52|11920.94|11920.94|0
1629964030000|2021-08-26 07:47:10|11920.94|11920.94|11920.94|11920.94|11920.94|11920.94|11920.94|11920.94|0
1629964050000|2021-08-26 07:47:30|11920.45|11920.45|11919.97|11919.97|11920.45|11920.45|11919.97|11919.97|0
1629964060000|2021-08-26 07:47:40|11918.39|11918.39|11917.66|11917.66|11918.39|11918.39|11917.66|11917.66|0
1629964120000|2021-08-26 07:48:40|11916.69|11916.69|11916.21|11916.21|11916.69|11916.69|11916.21|11916.21|0
1629964130000|2021-08-26 07:48:50|11914.62|11914.62|11916.21|11916.21|11916.21|11916.21|11914.62|11914.62|0
1629964150000|2021-08-26 07:49:10|11917.8|11917.8|11920.97|11920.97|11920.97|11920.97|11917.8|11917.8|0
1629964160000|2021-08-26 07:49:20|11920.24|11920.24|11920.24|11920.24|11920.24|11920.24|11920.24|11920.24|0
1629964170000|2021-08-26 07:49:30|11918.65|11918.65|11918.65|11918.65|11918.65|11918.65|11918.65|11918.65|0
1629964200000|2021-08-26 07:50:00|11920.24|11920.24|11921.36|11921.36|11921.36|11921.36|11920.24|11920.24|0
1629964210000|2021-08-26 07:50:10|11926.12|11926.12|11929.29|11929.29|11929.29|11929.29|11926.12|11926.12|0
1629964220000|2021-08-26 07:50:20|11927.7|11927.7|11929.29|11929.29|11929.29|11929.29|11927.7|11927.7|0
1629964240000|2021-08-26 07:50:40|11930.88|11930.88|11930.88|11930.88|11930.88|11930.88|11930.88|11930.88|0
1629964260000|2021-08-26 07:51:00|11930.15|11930.15|11928.56|11928.56|11930.15|11930.15|11928.56|11928.56|0
1629964280000|2021-08-26 07:51:20|11930.01|11930.01|11928.42|11928.42|11930.01|11930.01|11928.42|11928.42|0
1629964290000|2021-08-26 07:51:30|11926.83|11926.83|11926.83|11926.83|11926.83|11926.83|11926.83|11926.83|0
1629964320000|2021-08-26 07:52:00|11928.42|11928.42|11928.9|11928.9|11928.9|11928.9|11928.42|11928.42|0
1629964340000|2021-08-26 07:52:20|11928.27|11928.27|11929.23|11929.23|11929.23|11929.23|11928.27|11928.27|0
1629964360000|2021-08-26 07:52:40|11926.06|11926.06|11926.06|11926.06|11926.06|11926.06|11926.06|11926.06|0
1629964390000|2021-08-26 07:53:10|11925.1|11925.1|11922.86|11922.86|11925.1|11925.1|11922.86|11922.86|0
1629964400000|2021-08-26 07:53:20|11919.69|11919.69|11919.69|11919.69|11919.69|11919.69|11919.69|11919.69|0
1629964430000|2021-08-26 07:53:50|11919.06|11919.06|11919.06|11919.06|11919.06|11919.06|11919.06|11919.06|0
1629964440000|2021-08-26 07:54:00|11919.69|11919.69|11919.69|11919.69|11919.69|11919.69|11919.69|11919.69|0
1629964460000|2021-08-26 07:54:20|11918.23|11918.23|11918.23|11918.23|11918.23|11918.23|11918.23|11918.23|0
1629964500000|2021-08-26 07:55:00|11915.06|11915.06|11915.06|11915.06|11915.06|11915.06|11915.06|11915.06|0
1629964540000|2021-08-26 07:55:40|11913.48|11913.48|11913.48|11913.48|11913.48|11913.48|11913.48|11913.48|0
1629964570000|2021-08-26 07:56:10|11915.06|11915.06|11915.06|11915.06|11915.06|11915.06|11915.06|11915.06|0
1629964580000|2021-08-26 07:56:20|11916.03|11916.03|11917.49|11917.49|11917.49|11917.49|11916.03|11916.03|0
1629964590000|2021-08-26 07:56:30|11917.97|11917.97|11917.49|11917.49|11917.97|11917.97|11917.49|11917.49|0
1629964620000|2021-08-26 07:57:00|11920.66|11920.66|11920.66|11920.66|11920.66|11920.66|11920.66|11920.66|0
1629964650000|2021-08-26 07:57:30|11921.14|11921.14|11921.14|11921.14|11921.14|11921.14|11921.14|11921.14|0
1629964660000|2021-08-26 07:57:40|11922.73|11922.73|11923.46|11923.46|11923.46|11923.46|11922.73|11922.73|0
1629964670000|2021-08-26 07:57:50|11925.7|11925.7|11925.7|11925.7|11925.7|11925.7|11925.7|11925.7|0
1629964680000|2021-08-26 07:58:00|11927.16|11927.16|11927.16|11927.16|11927.64|11927.64|11927.16|11927.16|0
1629964690000|2021-08-26 07:58:10|11928.59|11928.59|11928.59|11928.59|11928.59|11928.59|11928.59|11928.59|0
1629964700000|2021-08-26 07:58:20|11928.11|11928.11|11928.11|11928.11|11928.11|11928.11|11928.11|11928.11|0
1629964760000|2021-08-26 07:59:20|11927.62|11927.62|11927.62|11927.62|11927.62|11927.62|11927.62|11927.62|0
1629964790000|2021-08-26 07:59:50|11924.45|11924.45|11926.04|11926.04|11926.04|11926.04|11924.45|11924.45|0
1629964810000|2021-08-26 08:00:10|11925.55|11925.55|11925.55|11925.55|11925.55|11925.55|11925.55|11925.55|0
1629964820000|2021-08-26 08:00:20|11926.68|11926.68|11928.74|11928.74|11928.74|11928.74|11926.68|11926.68|0
1629964840000|2021-08-26 08:00:40|11927.16|11927.16|11927.16|11927.16|11927.16|11927.16|11927.16|11927.16|0
1629964930000|2021-08-26 08:02:10|11926.19|11926.19|11927.16|11927.16|11927.16|11927.16|11926.19|11926.19|0
1629964950000|2021-08-26 08:02:30|11928.27|11928.27|11927.79|11927.79|11928.27|11928.27|11927.79|11927.79|0
1629964990000|2021-08-26 08:03:10|11927.31|11927.31|11926.18|11926.18|11927.31|11927.31|11926.18|11926.18|0
1629965000000|2021-08-26 08:03:20|11925.7|11925.7|11925.7|11925.7|11925.7|11925.7|11925.7|11925.7|0
1629965140000|2021-08-26 08:05:40|11924.12|11924.12|11924.12|11924.12|11924.12|11924.12|11924.12|11924.12|0
1629965160000|2021-08-26 08:06:00|11925.7|11925.7|11927.29|11927.29|11927.29|11927.29|11925.7|11925.7|0
1629965180000|2021-08-26 08:06:20|11927.77|11927.77|11927.77|11927.77|11927.77|11927.77|11927.77|11927.77|0
1629965190000|2021-08-26 08:06:30|11926.5|11926.5|11925.87|11925.87|11926.5|11926.5|11925.87|11925.87|0
1629965250000|2021-08-26 08:07:30|11926.99|11926.99|11926.99|11926.99|11926.99|11926.99|11926.99|11926.99|0
1629965260000|2021-08-26 08:07:40|11927.96|11927.96|11929.07|11929.07|11929.07|11929.07|11927.96|11927.96|0
1629965280000|2021-08-26 08:08:00|11927.48|11927.48|11929.07|11929.07|11929.07|11929.07|11927.48|11927.48|0
1629965340000|2021-08-26 08:09:00|11930.03|11930.03|11930.03|11930.03|11930.03|11930.03|11930.03|11930.03|0
1629965360000|2021-08-26 08:09:20|11930.52|11930.52|11930.52|11930.52|11930.52|11930.52|11930.52|11930.52|0
1629965380000|2021-08-26 08:09:40|11931.48|11931.48|11931.48|11931.48|11931.48|11931.48|11931.48|11931.48|0
1629965400000|2021-08-26 08:10:00|11931.96|11931.96|11931.96|11931.96|11931.96|11931.96|11931.96|11931.96|0
1629965480000|2021-08-26 08:11:20|11930.38|11930.38|11931.5|11931.5|11931.5|11931.5|11930.38|11930.38|0
1629965490000|2021-08-26 08:11:30|11932.23|11932.23|11932.23|11932.23|11932.23|11932.23|11932.23|11932.23|0
1629965520000|2021-08-26 08:12:00|11936.36|11936.36|11934.78|11934.78|11936.36|11936.36|11934.78|11934.78|0
1629965530000|2021-08-26 08:12:10|11935.26|11935.26|11935.26|11935.26|11935.26|11935.26|11935.26|11935.26|0
1629965570000|2021-08-26 08:12:50|11936.37|11936.37|11937|11937|11937|11937|11936.37|11936.37|0
1629965580000|2021-08-26 08:13:00|11938.12|11938.12|11940.82|11940.82|11940.82|11940.82|11938.12|11938.12|0
1629965590000|2021-08-26 08:13:10|11943.04|11943.04|11949.87|11949.87|11949.87|11949.87|11943.04|11943.04|0
1629965620000|2021-08-26 08:13:40|11951.3|11951.3|11949.71|11949.71|11951.3|11951.3|11949.71|11949.71|0
1629965630000|2021-08-26 08:13:50|11948.59|11948.59|11948.59|11948.59|11948.59|11948.59|11948.59|11948.59|0
1629965640000|2021-08-26 08:14:00|11949.56|11949.56|11949.56|11949.56|11949.56|11949.56|11949.56|11949.56|0
1629965660000|2021-08-26 08:14:20|11951.14|11951.14|11951.14|11951.14|11951.14|11951.14|11951.14|11951.14|0
1629965670000|2021-08-26 08:14:30|11949.56|11949.56|11949.56|11949.56|11949.56|11949.56|11949.56|11949.56|0
1629965700000|2021-08-26 08:15:00|11950.29|11950.29|11949.8|11949.8|11950.29|11950.29|11949.8|11949.8|0
1629965710000|2021-08-26 08:15:10|11950.53|11950.53|11950.53|11950.53|11950.53|11950.53|11950.53|11950.53|0
1629965720000|2021-08-26 08:15:20|11951.02|11951.02|11951.75|11951.75|11951.75|11951.75|11951.02|11951.02|0
1629965760000|2021-08-26 08:16:00|11951.26|11951.26|11951.26|11951.26|11951.26|11951.26|11951.26|11951.26|0
1629965770000|2021-08-26 08:16:10|11951.98|11951.98|11951.98|11951.98|11951.98|11951.98|11951.98|11951.98|0
1629965800000|2021-08-26 08:16:40|11952.46|11952.46|11954.05|11954.05|11954.05|11954.05|11952.46|11952.46|0
1629965830000|2021-08-26 08:17:10|11953.56|11953.56|11953.56|11953.56|11953.56|11953.56|11953.56|11953.56|0
1629965880000|2021-08-26 08:18:00|11954.05|11954.05|11954.05|11954.05|11954.05|11954.05|11954.05|11954.05|0
1629965910000|2021-08-26 08:18:30|11954.53|11954.53|11954.53|11954.53|11954.53|11954.53|11954.53|11954.53|0
1629965940000|2021-08-26 08:19:00|11950.87|11950.87|11948.81|11948.81|11950.87|11950.87|11945.63|11945.63|0
1629965950000|2021-08-26 08:19:10|11944.05|11944.05|11942.46|11942.46|11944.05|11944.05|11942.46|11942.46|0
1629965960000|2021-08-26 08:19:20|11944.05|11944.05|11944.05|11944.05|11944.05|11944.05|11944.05|11944.05|0
1629965980000|2021-08-26 08:19:40|11942.46|11942.46|11942.46|11942.46|11942.46|11942.46|11942.46|11942.46|0
1629966010000|2021-08-26 08:20:10|11941.98|11941.98|11940.39|11940.39|11941.98|11941.98|11940.39|11940.39|0
1629966090000|2021-08-26 08:21:30|11939.91|11939.91|11939.91|11939.91|11939.91|11939.91|11939.91|11939.91|0
1629966110000|2021-08-26 08:21:50|11940.64|11940.64|11940.64|11940.64|11940.64|11940.64|11940.64|11940.64|0
1629966140000|2021-08-26 08:22:20|11942.88|11942.88|11942.88|11942.88|11942.88|11942.88|11942.88|11942.88|0
1629966150000|2021-08-26 08:22:30|11946.06|11946.06|11948.85|11948.85|11948.85|11948.85|11946.06|11946.06|0
1629966160000|2021-08-26 08:22:40|11948.12|11948.12|11948.12|11948.12|11948.12|11948.12|11948.12|11948.12|0
1629966220000|2021-08-26 08:23:40|11947.64|11947.64|11947.64|11947.64|11947.64|11947.64|11947.64|11947.64|0
1629966240000|2021-08-26 08:24:00|11946.06|11946.06|11946.06|11946.06|11946.06|11946.06|11946.06|11946.06|0
1629966250000|2021-08-26 08:24:10|11944.94|11944.94|11944.94|11944.94|11944.94|11944.94|11944.94|11944.94|0
1629966260000|2021-08-26 08:24:20|11944.21|11944.21|11944.21|11944.21|11944.21|11944.21|11944.21|11944.21|0
1629966330000|2021-08-26 08:25:30|11945.79|11945.79|11947.38|11947.38|11947.38|11947.38|11945.79|11945.79|0
1629966340000|2021-08-26 08:25:40|11946.9|11946.9|11946.9|11946.9|11946.9|11946.9|11946.9|11946.9|0
1629966360000|2021-08-26 08:26:00|11946.17|11946.17|11946.17|11946.17|11946.17|11946.17|11946.17|11946.17|0
1629966370000|2021-08-26 08:26:10|11944.1|11944.1|11944.1|11944.1|11944.1|11944.1|11944.1|11944.1|0
1629966390000|2021-08-26 08:26:30|11944.83|11944.83|11944.83|11944.83|11944.83|11944.83|11944.83|11944.83|0
1629966410000|2021-08-26 08:26:50|11944.34|11944.34|11944.34|11944.34|11944.34|11944.34|11944.34|11944.34|0
1629966500000|2021-08-26 08:28:20|11945.93|11945.93|11945.93|11945.93|11945.93|11945.93|11945.93|11945.93|0
1629966530000|2021-08-26 08:28:50|11946.41|11946.41|11946.41|11946.41|11946.41|11946.41|11946.41|11946.41|0
1629966560000|2021-08-26 08:29:20|11945.68|11945.68|11945.68|11945.68|11945.68|11945.68|11945.68|11945.68|0
1629966580000|2021-08-26 08:29:40|11947.27|11947.27|11947.27|11947.27|11947.27|11947.27|11947.27|11947.27|0
1629966590000|2021-08-26 08:29:50|11947.75|11947.75|11947.75|11947.75|11947.75|11947.75|11947.75|11947.75|0
1629966600000|2021-08-26 08:30:00|11948.23|11948.23|11948.23|11948.23|11948.23|11948.23|11948.23|11948.23|0
1629966610000|2021-08-26 08:30:10|11947.27|11947.27|11947.27|11947.27|11947.27|11947.27|11947.27|11947.27|0
1629966630000|2021-08-26 08:30:30|11948.39|11948.39|11948.39|11948.39|11948.39|11948.39|11948.39|11948.39|0
1629966870000|2021-08-26 08:34:30|11949.12|11949.12|11949.12|11949.12|11949.12|11949.12|11949.12|11949.12|0
1629966880000|2021-08-26 08:34:40|11948|11948|11947.27|11947.27|11948|11948|11947.27|11947.27|0
1629966940000|2021-08-26 08:35:40|11945.68|11945.68|11945.68|11945.68|11945.68|11945.68|11945.68|11945.68|0
1629966950000|2021-08-26 08:35:50|11947.27|11947.27|11948.86|11948.86|11948.86|11948.86|11947.27|11947.27|0
1629966970000|2021-08-26 08:36:10|11950.44|11950.44|11950.44|11950.44|11950.44|11950.44|11950.44|11950.44|0
1629966990000|2021-08-26 08:36:30|11950.92|11950.92|11950.92|11950.92|11950.92|11950.92|11950.92|11950.92|0
1629967000000|2021-08-26 08:36:40|11951.65|11951.65|11951.65|11951.65|11951.65|11951.65|11951.65|11951.65|0
1629967090000|2021-08-26 08:38:10|11952.84|11952.84|11952.84|11952.84|11952.84|11952.84|11952.84|11952.84|0
1629967110000|2021-08-26 08:38:30|11953.32|11953.32|11953.32|11953.32|11953.32|11953.32|11953.32|11953.32|0
1629967120000|2021-08-26 08:38:40|11946.97|11946.97|11946.97|11946.97|11946.97|11946.97|11946.97|11946.97|0
1629967130000|2021-08-26 08:38:50|11948.56|11948.56|11947.6|11947.6|11948.56|11948.56|11947.6|11947.6|0
1629967140000|2021-08-26 08:39:00|11948.72|11948.72|11948.72|11948.72|11948.72|11948.72|11948.72|11948.72|0
1629967170000|2021-08-26 08:39:30|11951.89|11951.89|11951.89|11951.89|11951.89|11951.89|11951.89|11951.89|0
1629967200000|2021-08-26 08:40:00|11947.61|11947.61|11946.03|11946.03|11947.61|11947.61|11946.03|11946.03|0
1629967210000|2021-08-26 08:40:10|11947.61|11947.61|11947.61|11947.61|11947.61|11947.61|11947.61|11947.61|0
1629967230000|2021-08-26 08:40:30|11948.58|11948.58|11948.58|11948.58|11948.58|11948.58|11948.58|11948.58|0
1629967240000|2021-08-26 08:40:40|11947.61|11947.61|11947.61|11947.61|11947.61|11947.61|11947.61|11947.61|0
1629967270000|2021-08-26 08:41:10|11949.2|11949.2|11950.79|11950.79|11950.79|11950.79|11949.2|11949.2|0
1629967280000|2021-08-26 08:41:20|11947.61|11947.61|11947.61|11947.61|11947.61|11947.61|11947.61|11947.61|0
1629967290000|2021-08-26 08:41:30|11946.49|11946.49|11946.49|11946.49|11946.49|11946.49|11946.49|11946.49|0
1629967330000|2021-08-26 08:42:10|11948.08|11948.08|11949.18|11949.18|11949.66|11949.66|11948.08|11948.08|0
1629967340000|2021-08-26 08:42:20|11946.01|11946.01|11946.01|11946.01|11946.01|11946.01|11946.01|11946.01|0
1629967360000|2021-08-26 08:42:40|11945.29|11945.29|11945.29|11945.29|11945.29|11945.29|11945.29|11945.29|0
1629967380000|2021-08-26 08:43:00|11951.64|11951.64|11952.76|11952.76|11952.76|11952.76|11951.64|11951.64|0
1629967400000|2021-08-26 08:43:20|11957.52|11957.52|11957.52|11957.52|11957.52|11957.52|11957.52|11957.52|0
1629967420000|2021-08-26 08:43:40|11958.25|11958.25|11958.25|11958.25|11958.25|11958.25|11958.25|11958.25|0
1629967460000|2021-08-26 08:44:20|11957.52|11957.52|11957.52|11957.52|11957.52|11957.52|11957.52|11957.52|0
1629967470000|2021-08-26 08:44:30|11956.55|11956.55|11959.43|11959.43|11959.43|11959.43|11956.07|11956.07|0
1629967520000|2021-08-26 08:45:20|11958.84|11958.84|11959.43|11959.43|11959.43|11959.43|11958.84|11958.84|0
1629967540000|2021-08-26 08:45:40|11958.31|11958.31|11958.31|11958.31|11958.31|11958.31|11958.31|11958.31|0
1629967560000|2021-08-26 08:46:00|11959.04|11959.04|11959.04|11959.04|11959.04|11959.04|11959.04|11959.04|0
1629967640000|2021-08-26 08:47:20|11962.22|11962.22|11962.22|11962.22|11962.22|11962.22|11962.22|11962.22|0
1629967660000|2021-08-26 08:47:40|11961.49|11961.49|11961.49|11961.49|11961.49|11961.49|11961.49|11961.49|0
1629967680000|2021-08-26 08:48:00|11963.07|11963.07|11963.07|11963.07|11963.07|11963.07|11963.07|11963.07|0
1629967690000|2021-08-26 08:48:10|11961.49|11961.49|11961.49|11961.49|11961.49|11961.49|11961.49|11961.49|0
1629967760000|2021-08-26 08:49:20|11961.97|11961.97|11961.97|11961.97|11961.97|11961.97|11961.97|11961.97|0
1629967770000|2021-08-26 08:49:30|11963.17|11963.17|11964.75|11964.75|11964.75|11964.75|11963.17|11963.17|0
1629967780000|2021-08-26 08:49:40|11961.58|11961.58|11961.58|11961.58|11961.58|11961.58|11961.58|11961.58|0
1629967800000|2021-08-26 08:50:00|11959.99|11959.99|11959.99|11959.99|11959.99|11959.99|11959.99|11959.99|0
1629967810000|2021-08-26 08:50:10|11960.71|11960.71|11960.71|11960.71|11960.71|11960.71|11960.71|11960.71|0
1629967860000|2021-08-26 08:51:00|11963.88|11963.88|11963.88|11963.88|11963.88|11963.88|11963.88|11963.88|0
1629967890000|2021-08-26 08:51:30|11963.4|11963.4|11963.4|11963.4|11963.4|11963.4|11963.4|11963.4|0
1629967920000|2021-08-26 08:52:00|11961.81|11961.81|11961.81|11961.81|11961.81|11961.81|11961.81|11961.81|0
1629967970000|2021-08-26 08:52:50|11961.22|11961.22|11961.22|11961.22|11961.22|11961.22|11961.22|11961.22|0
1629968020000|2021-08-26 08:53:40|11960.74|11960.74|11960.74|11960.74|11960.74|11960.74|11960.74|11960.74|0
1629968030000|2021-08-26 08:53:50|11962.33|11962.33|11962.33|11962.33|11964.64|11964.64|11962.33|11962.33|0
1629968040000|2021-08-26 08:54:00|11960.74|11960.74|11960.74|11960.74|11960.74|11960.74|11960.74|11960.74|0
1629968070000|2021-08-26 08:54:30|11961.86|11961.86|11961.86|11961.86|11961.86|11961.86|11961.86|11961.86|0
1629968160000|2021-08-26 08:56:00|11961.13|11961.13|11961.13|11961.13|11961.13|11961.13|11961.13|11961.13|0
1629968220000|2021-08-26 08:57:00|11961.61|11961.61|11961.61|11961.61|11961.61|11961.61|11961.61|11961.61|0
1629968230000|2021-08-26 08:57:10|11962.1|11962.1|11962.1|11962.1|11962.1|11962.1|11962.1|11962.1|0
1629968250000|2021-08-26 08:57:30|11959.85|11959.85|11959.85|11959.85|11959.85|11959.85|11959.85|11959.85|0
1629968260000|2021-08-26 08:57:40|11959.12|11959.12|11959.12|11959.12|11959.12|11959.12|11959.12|11959.12|0
1629968410000|2021-08-26 09:00:10|11958.39|11958.39|11958.39|11958.39|11958.39|11958.39|11958.39|11958.39|0
1629968420000|2021-08-26 09:00:20|11956.81|11956.81|11956.33|11956.33|11956.81|11956.81|11956.33|11956.33|0
1629968440000|2021-08-26 09:00:40|11954.74|11954.74|11953.77|11953.77|11954.74|11954.74|11953.77|11953.77|0
1629968450000|2021-08-26 09:00:50|11953.05|11953.05|11945.38|11945.38|11953.05|11953.05|11945.38|11945.38|0
1629968460000|2021-08-26 09:01:00|11942.21|11942.21|11942.21|11942.21|11942.21|11942.21|11942.21|11942.21|0
1629968480000|2021-08-26 09:01:20|11940.63|11940.63|11940.63|11940.63|11940.63|11940.63|11940.63|11940.63|0
1629968520000|2021-08-26 09:02:00|11939.04|11939.04|11939.04|11939.04|11939.04|11939.04|11939.04|11939.04|0
1629968530000|2021-08-26 09:02:10|11937.45|11937.45|11937.45|11937.45|11937.45|11937.45|11937.45|11937.45|0
1629968560000|2021-08-26 09:02:40|11936.97|11936.97|11933.93|11933.93|11936.97|11936.97|11933.93|11933.93|0
1629968570000|2021-08-26 09:02:50|11933.44|11933.44|11933.44|11933.44|11933.44|11933.44|11933.44|11933.44|0
1629968630000|2021-08-26 09:03:50|11930.58|11930.58|11929.85|11929.85|11930.58|11930.58|11929.85|11929.85|0
1629968640000|2021-08-26 09:04:00|11929.26|11929.26|11927.55|11927.55|11929.26|11929.26|11927.55|11927.55|0
1629968660000|2021-08-26 09:04:20|11926.82|11926.82|11927.55|11927.55|11927.55|11927.55|11926.82|11926.82|0
1629968670000|2021-08-26 09:04:30|11924.38|11924.38|11922.68|11922.68|11924.38|11924.38|11922.68|11922.68|0
1629968680000|2021-08-26 09:04:40|11921.95|11921.95|11921.95|11921.95|11921.95|11921.95|11921.95|11921.95|0
1629968700000|2021-08-26 09:05:00|11918.78|11918.78|11917.82|11917.82|11918.78|11918.78|11917.82|11917.82|0
1629968720000|2021-08-26 09:05:20|11917.22|11917.22|11916.04|11916.04|11917.22|11917.22|11916.04|11916.04|0
1629968740000|2021-08-26 09:05:40|11919.21|11919.21|11919.21|11919.21|11919.21|11919.21|11919.21|11919.21|0
1629968760000|2021-08-26 09:06:00|11919.94|11919.94|11919.94|11919.94|11919.94|11919.94|11919.94|11919.94|0
1629968770000|2021-08-26 09:06:10|11921.13|11921.13|11921.13|11921.13|11921.13|11921.13|11921.13|11921.13|0
1629968790000|2021-08-26 09:06:30|11922.09|11922.09|11922.09|11922.09|11922.09|11922.09|11922.09|11922.09|0
1629968800000|2021-08-26 09:06:40|11922.57|11922.57|11922.57|11922.57|11922.57|11922.57|11922.57|11922.57|0
1629968820000|2021-08-26 09:07:00|11923.3|11923.3|11923.3|11923.3|11923.3|11923.3|11923.3|11923.3|0
1629968840000|2021-08-26 09:07:20|11923.89|11923.89|11923.89|11923.89|11923.89|11923.89|11923.89|11923.89|0
1629968860000|2021-08-26 09:07:40|11923.3|11923.3|11923.3|11923.3|11923.3|11923.3|11923.3|11923.3|0
1629968880000|2021-08-26 09:08:00|11923.78|11923.78|11923.78|11923.78|11923.78|11923.78|11923.78|11923.78|0
1629968940000|2021-08-26 09:09:00|11917.44|11917.44|11917.44|11917.44|11917.44|11917.44|11917.44|11917.44|0
1629968950000|2021-08-26 09:09:10|11919.03|11919.03|11919.03|11919.03|11919.03|11919.03|11919.03|11919.03|0
1629968980000|2021-08-26 09:09:40|11920.61|11920.61|11920.61|11920.61|11920.61|11920.61|11920.61|11920.61|0
1629969020000|2021-08-26 09:10:20|11921.33|11921.33|11921.33|11921.33|11921.33|11921.33|11921.33|11921.33|0
1629969060000|2021-08-26 09:11:00|11920.6|11920.6|11916.94|11916.94|11920.6|11920.6|11916.94|11916.94|0
1629969080000|2021-08-26 09:11:20|11916.46|11916.46|11916.46|11916.46|11916.46|11916.46|11916.46|11916.46|0
1629969150000|2021-08-26 09:12:30|11915.73|11915.73|11915.73|11915.73|11915.73|11915.73|11915.73|11915.73|0
1629969160000|2021-08-26 09:12:40|11916.46|11916.46|11916.46|11916.46|11916.46|11916.46|11916.46|11916.46|0
1629969210000|2021-08-26 09:13:30|11915.98|11915.98|11916.46|11916.46|11916.46|11916.46|11915.98|11915.98|0
1629969240000|2021-08-26 09:14:00|11917.19|11917.19|11917.19|11917.19|11917.19|11917.19|11917.19|11917.19|0
1629969250000|2021-08-26 09:14:10|11916.46|11916.46|11916.46|11916.46|11916.46|11916.46|11916.46|11916.46|0
1629969300000|2021-08-26 09:15:00|11915.5|11915.5|11915.5|11915.5|11915.5|11915.5|11915.5|11915.5|0
1629969320000|2021-08-26 09:15:20|11916.23|11916.23|11916.23|11916.23|11916.23|11916.23|11916.23|11916.23|0
1629969370000|2021-08-26 09:16:10|11917.19|11917.19|11917.19|11917.19|11917.19|11917.19|11917.19|11917.19|0
1629969400000|2021-08-26 09:16:40|11915.61|11915.61|11915.61|11915.61|11915.61|11915.61|11915.61|11915.61|0
1629969430000|2021-08-26 09:17:10|11915.12|11915.12|11915.12|11915.12|11915.12|11915.12|11915.12|11915.12|0
1629969440000|2021-08-26 09:17:20|11915.85|11915.85|11915.85|11915.85|11915.85|11915.85|11915.85|11915.85|0
1629969450000|2021-08-26 09:17:30|11914.27|11914.27|11914.75|11914.75|11914.75|11914.75|11914.27|11914.27|0
1629969480000|2021-08-26 09:18:00|11916.99|11916.99|11917.01|11917.01|11917.01|11917.01|11915.41|11915.41|0
1629969490000|2021-08-26 09:18:10|11918.13|11918.13|11918.13|11918.13|11918.13|11918.13|11918.13|11918.13|0
1629969510000|2021-08-26 09:18:30|11918.61|11918.61|11918.61|11918.61|11918.61|11918.61|11918.61|11918.61|0
1629969630000|2021-08-26 09:20:30|11917.88|11917.88|11917.88|11917.88|11917.88|11917.88|11917.88|11917.88|0
1629969660000|2021-08-26 09:21:00|11921.06|11921.06|11921.91|11921.91|11921.91|11921.91|11918.74|11918.74|0
1629969710000|2021-08-26 09:21:50|11921.43|11921.43|11917.54|11917.54|11921.43|11921.43|11917.54|11917.54|0
1629969740000|2021-08-26 09:22:20|11916.83|11916.83|11915.86|11915.86|11916.83|11916.83|11915.86|11915.86|0
1629969750000|2021-08-26 09:22:30|11914.28|11914.28|11914.28|11914.28|11914.28|11914.28|11914.28|11914.28|0
1629969790000|2021-08-26 09:23:10|11915.86|11915.86|11917.45|11917.45|11917.45|11917.45|11915.86|11915.86|0
1629969820000|2021-08-26 09:23:40|11917.93|11917.93|11917.93|11917.93|11917.93|11917.93|11917.93|11917.93|0
1629969890000|2021-08-26 09:24:50|11919.05|11919.05|11921.29|11921.29|11921.29|11921.29|11919.05|11919.05|0
1629969920000|2021-08-26 09:25:20|11923.07|11923.07|11923.07|11923.07|11923.07|11923.07|11923.07|11923.07|0
1629969930000|2021-08-26 09:25:30|11924.53|11924.53|11924.53|11924.53|11924.53|11924.53|11924.53|11924.53|0
1629969940000|2021-08-26 09:25:40|11926.11|11926.11|11926.11|11926.11|11926.11|11926.11|11926.11|11926.11|0
1629969950000|2021-08-26 09:25:50|11927.23|11927.23|11927.23|11927.23|11927.23|11927.23|11927.23|11927.23|0
1629969960000|2021-08-26 09:26:00|11927.72|11927.72|11927.95|11927.95|11927.95|11927.95|11926.99|11926.99|0
1629969970000|2021-08-26 09:26:10|11931.12|11931.12|11931.12|11931.12|11931.12|11931.12|11931.12|11931.12|0
1629970010000|2021-08-26 09:26:50|11927.95|11927.95|11927.95|11927.95|11927.95|11927.95|11927.95|11927.95|0
1629970030000|2021-08-26 09:27:10|11928.68|11928.68|11926.83|11926.83|11928.68|11928.68|11926.83|11926.83|0
1629970040000|2021-08-26 09:27:20|11927.42|11927.42|11927.42|11927.42|11927.42|11927.42|11927.42|11927.42|0
1629970060000|2021-08-26 09:27:40|11932.18|11932.18|11930.59|11930.59|11932.18|11932.18|11930.59|11930.59|0
1629970070000|2021-08-26 09:27:50|11931.32|11931.32|11932.05|11932.05|11932.05|11932.05|11931.32|11931.32|0
1629970100000|2021-08-26 09:28:20|11931.57|11931.57|11931.11|11931.11|11931.57|11931.57|11931.11|11931.11|0
1629970110000|2021-08-26 09:28:30|11930.62|11930.62|11930.62|11930.62|11930.62|11930.62|11930.62|11930.62|0
1629970120000|2021-08-26 09:28:40|11933.8|11933.8|11933.8|11933.8|11933.8|11933.8|11933.8|11933.8|0
1629970140000|2021-08-26 09:29:00|11932.83|11932.83|11933.8|11933.8|11933.8|11933.8|11932.83|11932.83|0
1629970200000|2021-08-26 09:30:00|11930.62|11930.62|11929.18|11929.18|11930.62|11930.62|11929.18|11929.18|0
1629970220000|2021-08-26 09:30:20|11928.46|11928.46|11929.91|11929.91|11929.91|11929.91|11928.46|11928.46|0
1629970240000|2021-08-26 09:30:40|11930.64|11930.64|11930.64|11930.64|11930.64|11930.64|11930.64|11930.64|0
1629970250000|2021-08-26 09:30:50|11928.39|11928.39|11928.39|11928.39|11928.39|11928.39|11928.39|11928.39|0
1629970260000|2021-08-26 09:31:00|11929.98|11929.98|11928.39|11928.39|11929.98|11929.98|11928.39|11928.39|0
1629970300000|2021-08-26 09:31:40|11929.98|11929.98|11930.44|11930.44|11931.57|11931.57|11929.98|11929.98|0
1629970310000|2021-08-26 09:31:50|11931.57|11931.57|11931.57|11931.57|11931.57|11931.57|11931.57|11931.57|0
1629970330000|2021-08-26 09:32:10|11933.01|11933.01|11933.01|11933.01|11933.01|11933.01|11933.01|11933.01|0
1629970340000|2021-08-26 09:32:20|11934.6|11934.6|11934.6|11934.6|11934.6|11934.6|11934.6|11934.6|0
1629970350000|2021-08-26 09:32:30|11935.08|11935.08|11935.08|11935.08|11935.08|11935.08|11935.08|11935.08|0
1629970360000|2021-08-26 09:32:40|11936.2|11936.2|11936.2|11936.2|11936.2|11936.2|11936.2|11936.2|0
1629970370000|2021-08-26 09:32:50|11934.62|11934.62|11934.62|11934.62|11934.62|11934.62|11934.62|11934.62|0
1629970400000|2021-08-26 09:33:20|11935.1|11935.1|11935.81|11935.81|11935.81|11935.81|11935.1|11935.1|0
1629970450000|2021-08-26 09:34:10|11937.4|11937.4|11937.4|11937.4|11937.4|11937.4|11937.4|11937.4|0
1629970490000|2021-08-26 09:34:50|11938.99|11938.99|11938.99|11938.99|11938.99|11938.99|11938.99|11938.99|0
1629970560000|2021-08-26 09:36:00|11937.86|11937.86|11937.86|11937.86|11937.86|11937.86|11937.86|11937.86|0
1629970570000|2021-08-26 09:36:10|11937.14|11937.14|11937.14|11937.14|11937.14|11937.14|11937.14|11937.14|0
1629970600000|2021-08-26 09:36:40|11936.65|11936.65|11936.65|11936.65|11936.65|11936.65|11936.65|11936.65|0
1629970630000|2021-08-26 09:37:10|11935.92|11935.92|11935.92|11935.92|11935.92|11935.92|11935.92|11935.92|0
1629970660000|2021-08-26 09:37:40|11935.44|11935.44|11935.44|11935.44|11935.44|11935.44|11935.44|11935.44|0
1629970730000|2021-08-26 09:38:50|11935.92|11935.92|11935.92|11935.92|11935.92|11935.92|11935.92|11935.92|0
1629970820000|2021-08-26 09:40:20|11934.34|11934.34|11935.8|11935.8|11935.92|11935.92|11934.34|11934.34|0
1629970830000|2021-08-26 09:40:30|11937.26|11937.26|11937.26|11937.26|11937.26|11937.26|11937.26|11937.26|0
1629970850000|2021-08-26 09:40:50|11935.67|11935.67|11935.67|11935.67|11935.67|11935.67|11935.67|11935.67|0
1629970860000|2021-08-26 09:41:00|11934.08|11934.08|11933.59|11933.59|11934.8|11934.8|11933.59|11933.59|0
1629970870000|2021-08-26 09:41:10|11932|11932|11932|11932|11932|11932|11932|11932|0
1629970880000|2021-08-26 09:41:20|11930.42|11930.42|11930.42|11930.42|11930.42|11930.42|11930.42|11930.42|0
1629970980000|2021-08-26 09:43:00|11932|11932|11933.46|11933.46|11933.46|11933.46|11932|11932|0
1629970990000|2021-08-26 09:43:10|11932.74|11932.74|11932.74|11932.74|11932.74|11932.74|11932.74|11932.74|0
1629971100000|2021-08-26 09:45:00|11933.23|11933.23|11935.16|11935.16|11935.16|11935.16|11933.23|11933.23|0
1629971130000|2021-08-26 09:45:30|11934.44|11934.44|11934.44|11934.44|11934.44|11934.44|11934.44|11934.44|0
1629971170000|2021-08-26 09:46:10|11934.92|11934.92|11934.92|11934.92|11934.92|11934.92|11934.92|11934.92|0
1629971180000|2021-08-26 09:46:20|11934.44|11934.44|11934.44|11934.44|11934.44|11934.44|11934.44|11934.44|0
1629971200000|2021-08-26 09:46:40|11935.16|11935.16|11935.87|11935.87|11935.87|11935.87|11935.16|11935.16|0
1629971210000|2021-08-26 09:46:50|11936.59|11936.59|11936.59|11936.59|11936.59|11936.59|11936.59|11936.59|0
1629971230000|2021-08-26 09:47:10|11935|11935|11935|11935|11935|11935|11935|11935|0
1629971250000|2021-08-26 09:47:30|11934.52|11934.52|11934.52|11934.52|11934.52|11934.52|11934.52|11934.52|0
1629971330000|2021-08-26 09:48:50|11935|11935|11935|11935|11935|11935|11935|11935|0
1629971390000|2021-08-26 09:49:50|11936.59|11936.59|11936.59|11936.59|11936.59|11936.59|11936.59|11936.59|0
1629971460000|2021-08-26 09:51:00|11937.32|11937.32|11936.59|11936.59|11937.32|11937.32|11936.59|11936.59|0
1629971470000|2021-08-26 09:51:10|11935|11935|11935|11935|11935|11935|11935|11935|0
1629971480000|2021-08-26 09:51:20|11935.73|11935.73|11935.73|11935.73|11935.73|11935.73|11935.73|11935.73|0
1629971530000|2021-08-26 09:52:10|11935|11935|11935|11935|11935|11935|11935|11935|0
1629971570000|2021-08-26 09:52:50|11933.88|11933.88|11933.88|11933.88|11933.88|11933.88|11933.88|11933.88|0
1629971640000|2021-08-26 09:54:00|11935.47|11935.47|11935.95|11935.95|11935.95|11935.95|11935.47|11935.47|0
1629971650000|2021-08-26 09:54:10|11936.43|11936.43|11936.43|11936.43|11936.43|11936.43|11936.43|11936.43|0
1629971660000|2021-08-26 09:54:20|11934.84|11934.84|11934.84|11934.84|11934.84|11934.84|11934.84|11934.84|0
1629971730000|2021-08-26 09:55:30|11936.43|11936.43|11936.43|11936.43|11936.43|11936.43|11936.43|11936.43|0
1629971810000|2021-08-26 09:56:50|11938.02|11938.02|11938.02|11938.02|11938.02|11938.02|11938.02|11938.02|0
1629971830000|2021-08-26 09:57:10|11938.75|11938.75|11938.75|11938.75|11938.75|11938.75|11938.75|11938.75|0
1629971860000|2021-08-26 09:57:40|11938.02|11938.02|11938.02|11938.02|11938.02|11938.02|11938.02|11938.02|0
1629971950000|2021-08-26 09:59:10|11939.6|11939.6|11939.6|11939.6|11939.6|11939.6|11939.6|11939.6|0
1629971970000|2021-08-26 09:59:30|11938.14|11938.14|11938.14|11938.14|11938.14|11938.14|11938.14|11938.14|0
1629971980000|2021-08-26 09:59:40|11938.63|11938.63|11938.63|11938.63|11938.63|11938.63|11938.63|11938.63|0
1629972000000|2021-08-26 10:00:00|11938.14|11938.14|11938.14|11938.14|11938.14|11938.14|11938.14|11938.14|0
1629972030000|2021-08-26 10:00:30|11938.87|11938.87|11938.87|11938.87|11938.87|11938.87|11938.87|11938.87|0
1629972040000|2021-08-26 10:00:40|11939.35|11939.35|11939.35|11939.35|11939.35|11939.35|11939.35|11939.35|0
1629972050000|2021-08-26 10:00:50|11940.48|11940.48|11942.72|11942.72|11942.72|11942.72|11940.48|11940.48|0
1629972060000|2021-08-26 10:01:00|11943.2|11943.2|11943.2|11943.2|11943.2|11943.2|11943.2|11943.2|0
1629972070000|2021-08-26 10:01:10|11944.47|11944.47|11944.47|11944.47|11944.47|11944.47|11944.47|11944.47|0
1629972090000|2021-08-26 10:01:30|11945.9|11945.9|11946.38|11946.38|11946.38|11946.38|11945.9|11945.9|0
1629972100000|2021-08-26 10:01:40|11947.11|11947.11|11947.11|11947.11|11947.11|11947.11|11947.11|11947.11|0
1629972120000|2021-08-26 10:02:00|11947.84|11947.84|11947.84|11947.84|11947.84|11947.84|11947.84|11947.84|0
1629972150000|2021-08-26 10:02:30|11948.32|11948.32|11948.32|11948.32|11948.32|11948.32|11948.32|11948.32|0
1629972200000|2021-08-26 10:03:20|11947.59|11947.59|11948.07|11948.07|11948.07|11948.07|11947.59|11947.59|0
1629972350000|2021-08-26 10:05:50|11946.95|11946.95|11945.37|11945.37|11946.95|11946.95|11945.37|11945.37|0
1629972360000|2021-08-26 10:06:00|11946.95|11946.95|11945.49|11945.49|11946.95|11946.95|11945.49|11945.49|0
1629972440000|2021-08-26 10:07:20|11948.66|11948.66|11945.49|11945.49|11948.66|11948.66|11945.49|11945.49|0
1629972490000|2021-08-26 10:08:10|11945.01|11945.01|11945.01|11945.01|11945.01|11945.01|11945.01|11945.01|0
1629972520000|2021-08-26 10:08:40|11944.53|11944.53|11946.11|11946.11|11946.11|11946.11|11944.53|11944.53|0
1629972560000|2021-08-26 10:09:20|11944.99|11944.99|11945.61|11945.61|11945.61|11945.61|11944.03|11944.03|0
1629972570000|2021-08-26 10:09:30|11946.58|11946.58|11946.58|11946.58|11946.58|11946.58|11946.58|11946.58|0
1629972600000|2021-08-26 10:10:00|11944.99|11944.99|11944.99|11944.99|11944.99|11944.99|11944.99|11944.99|0
1629972660000|2021-08-26 10:11:00|11944.26|11944.26|11944.26|11944.26|11944.26|11944.26|11944.26|11944.26|0
1629972700000|2021-08-26 10:11:40|11944.75|11944.75|11944.02|11944.02|11944.75|11944.75|11944.02|11944.02|0
1629972810000|2021-08-26 10:13:30|11943.53|11943.53|11943.53|11943.53|11943.53|11943.53|11943.53|11943.53|0
1629972830000|2021-08-26 10:13:50|11941.95|11941.95|11939.86|11939.86|11941.95|11941.95|11939.86|11939.86|0
1629972850000|2021-08-26 10:14:10|11938.28|11938.28|11938.28|11938.28|11938.28|11938.28|11938.28|11938.28|0
1629972860000|2021-08-26 10:14:20|11937.55|11937.55|11936.58|11936.58|11937.55|11937.55|11936.58|11936.58|0
1629972890000|2021-08-26 10:14:50|11935.46|11935.46|11935.46|11935.46|11935.46|11935.46|11935.46|11935.46|0
1629972910000|2021-08-26 10:15:10|11936.19|11936.19|11936.19|11936.19|11936.19|11936.19|11936.19|11936.19|0
1629972930000|2021-08-26 10:15:30|11935.46|11935.46|11935.46|11935.46|11935.46|11935.46|11935.46|11935.46|0
1629973060000|2021-08-26 10:17:40|11934.73|11934.73|11934.73|11934.73|11934.73|11934.73|11934.73|11934.73|0
1629973070000|2021-08-26 10:17:50|11935.21|11935.21|11934.73|11934.73|11935.21|11935.21|11934.73|11934.73|0
1629973080000|2021-08-26 10:18:00|11934.25|11934.25|11933.77|11933.77|11934.25|11934.25|11933.77|11933.77|0
1629973120000|2021-08-26 10:18:40|11935.35|11935.35|11935.35|11935.35|11935.35|11935.35|11935.35|11935.35|0
1629973140000|2021-08-26 10:19:00|11934.62|11934.62|11934.62|11934.62|11934.62|11934.62|11934.62|11934.62|0
1629973200000|2021-08-26 10:20:00|11935.34|11935.34|11935.34|11935.34|11935.34|11935.34|11935.34|11935.34|0
1629973210000|2021-08-26 10:20:10|11936.79|11936.79|11939.96|11939.96|11939.96|11939.96|11936.79|11936.79|0
1629973250000|2021-08-26 10:20:50|11940.44|11940.44|11940.44|11940.44|11940.44|11940.44|11940.44|11940.44|0
1629973370000|2021-08-26 10:22:50|11941.4|11941.4|11941.89|11941.89|11941.89|11941.89|11941.4|11941.4|0
1629973390000|2021-08-26 10:23:10|11943.47|11943.47|11943.47|11943.47|11943.47|11943.47|11943.47|11943.47|0
1629973440000|2021-08-26 10:24:00|11942.51|11942.51|11942.51|11942.51|11942.51|11942.51|11942.51|11942.51|0
1629973500000|2021-08-26 10:25:00|11940.92|11940.92|11940.92|11940.92|11940.92|11940.92|11940.92|11940.92|0
1629973610000|2021-08-26 10:26:50|11940.44|11940.44|11940.44|11940.44|11940.44|11940.44|11940.44|11940.44|0
1629973630000|2021-08-26 10:27:10|11941.17|11941.17|11941.17|11941.17|11941.17|11941.17|11941.17|11941.17|0
1629973640000|2021-08-26 10:27:20|11942.76|11942.76|11942.76|11942.76|11942.76|11942.76|11942.76|11942.76|0
1629973650000|2021-08-26 10:27:30|11943.72|11943.72|11943.72|11943.72|11943.72|11943.72|11943.72|11943.72|0
1629973670000|2021-08-26 10:27:50|11942.99|11942.99|11942.99|11942.99|11942.99|11942.99|11942.99|11942.99|0
1629973700000|2021-08-26 10:28:20|11944.58|11944.58|11944.58|11944.58|11944.58|11944.58|11944.58|11944.58|0
1629973710000|2021-08-26 10:28:30|11946.02|11946.02|11946.02|11946.02|11946.02|11946.02|11946.02|11946.02|0
1629973740000|2021-08-26 10:29:00|11946.51|11946.51|11948.09|11948.09|11948.09|11948.09|11946.51|11946.51|0
1629973820000|2021-08-26 10:30:20|11947.38|11947.38|11947.38|11947.38|11947.38|11947.38|11947.38|11947.38|0
1629973910000|2021-08-26 10:31:50|11946.41|11946.41|11946.41|11946.41|11946.41|11946.41|11946.41|11946.41|0
1629973920000|2021-08-26 10:32:00|11945.29|11945.29|11945.29|11945.29|11945.29|11945.29|11945.29|11945.29|0
1629974000000|2021-08-26 10:33:20|11944.17|11944.17|11944.17|11944.17|11944.17|11944.17|11944.17|11944.17|0
1629974050000|2021-08-26 10:34:10|11943.69|11943.69|11943.69|11943.69|11943.69|11943.69|11943.69|11943.69|0
1629974110000|2021-08-26 10:35:10|11945.27|11945.27|11945.27|11945.27|11945.27|11945.27|11945.27|11945.27|0
1629974170000|2021-08-26 10:36:10|11946.86|11946.86|11946.86|11946.86|11946.86|11946.86|11946.86|11946.86|0
1629974200000|2021-08-26 10:36:40|11945.89|11945.89|11945.89|11945.89|11945.89|11945.89|11945.89|11945.89|0
1629974220000|2021-08-26 10:37:00|11946.38|11946.38|11946.86|11946.86|11946.86|11946.86|11946.38|11946.38|0
1629974240000|2021-08-26 10:37:20|11947.34|11947.34|11947.34|11947.34|11947.34|11947.34|11947.34|11947.34|0
1629974250000|2021-08-26 10:37:30|11947.82|11947.82|11947.82|11947.82|11947.82|11947.82|11947.82|11947.82|0
1629974260000|2021-08-26 10:37:40|11946.56|11946.56|11946.56|11946.56|11946.56|11946.56|11946.56|11946.56|0
1629974290000|2021-08-26 10:38:10|11947.04|11947.04|11947.04|11947.04|11947.04|11947.04|11947.04|11947.04|0
1629974310000|2021-08-26 10:38:30|11947.52|11947.52|11947.52|11947.52|11947.52|11947.52|11947.52|11947.52|0
1629974320000|2021-08-26 10:38:40|11949.11|11949.11|11949.11|11949.11|11949.11|11949.11|11949.11|11949.11|0
1629974370000|2021-08-26 10:39:30|11949.84|11949.84|11949.84|11949.84|11950.57|11950.57|11949.84|11949.84|0
1629974410000|2021-08-26 10:40:10|11949.11|11949.11|11949.11|11949.11|11949.11|11949.11|11949.11|11949.11|0
1629974450000|2021-08-26 10:40:50|11950.69|11950.69|11950.69|11950.69|11950.69|11950.69|11950.69|11950.69|0
1629974530000|2021-08-26 10:42:10|11952.28|11952.28|11952.28|11952.28|11952.28|11952.28|11952.28|11952.28|0
1629974540000|2021-08-26 10:42:20|11952.76|11952.76|11952.76|11952.76|11952.76|11952.76|11952.76|11952.76|0
1629974550000|2021-08-26 10:42:30|11953.24|11953.24|11953.24|11953.24|11953.24|11953.24|11953.24|11953.24|0
1629974690000|2021-08-26 10:44:50|11954.21|11954.21|11954.21|11954.21|11954.21|11954.21|11952.62|11952.62|0
1629974710000|2021-08-26 10:45:10|11953.09|11953.09|11953.09|11953.09|11953.09|11953.09|11953.09|11953.09|0
1629974730000|2021-08-26 10:45:30|11951.5|11951.5|11953.09|11953.09|11953.09|11953.09|11951.5|11951.5|0
1629974780000|2021-08-26 10:46:20|11954.67|11954.67|11954.67|11954.67|11954.67|11954.67|11954.67|11954.67|0
1629974820000|2021-08-26 10:47:00|11956.26|11956.26|11959.43|11959.43|11959.43|11959.43|11956.26|11956.26|0
1629974860000|2021-08-26 10:47:40|11960.16|11960.16|11961.75|11961.75|11961.75|11961.75|11960.16|11960.16|0
1629974870000|2021-08-26 10:47:50|11961.02|11961.02|11962.28|11962.28|11962.28|11962.28|11961.02|11961.02|0
1629974880000|2021-08-26 10:48:00|11963.39|11963.39|11963.39|11963.39|11963.39|11963.39|11963.39|11963.39|0
1629974930000|2021-08-26 10:48:50|11960.22|11960.22|11960.22|11960.22|11960.22|11960.22|11960.22|11960.22|0
1629975000000|2021-08-26 10:50:00|11960.7|11960.7|11960.7|11960.7|11960.7|11960.7|11960.7|11960.7|0
1629975010000|2021-08-26 10:50:10|11961.42|11961.42|11961.42|11961.42|11961.42|11961.42|11961.42|11961.42|0
1629975060000|2021-08-26 10:51:00|11959.83|11959.83|11957.28|11957.28|11959.83|11959.83|11957.28|11957.28|0
1629975150000|2021-08-26 10:52:30|11958.74|11958.74|11958.74|11958.74|11958.74|11958.74|11958.74|11958.74|0
1629975220000|2021-08-26 10:53:40|11959.22|11959.22|11959.22|11959.22|11959.22|11959.22|11959.22|11959.22|0
1629975290000|2021-08-26 10:54:50|11959.71|11959.71|11959.71|11959.71|11959.71|11959.71|11959.71|11959.71|0
1629975300000|2021-08-26 10:55:00|11958.12|11958.12|11958.12|11958.12|11958.12|11958.12|11958.12|11958.12|0
1629975400000|2021-08-26 10:56:40|11954.95|11954.95|11954.95|11954.95|11954.95|11954.95|11954.95|11954.95|0
1629975450000|2021-08-26 10:57:30|11958.12|11958.12|11958.12|11958.12|11958.12|11958.12|11958.12|11958.12|0
1629975480000|2021-08-26 10:58:00|11956.53|11956.53|11956.53|11956.53|11956.53|11956.53|11956.53|11956.53|0
1629975560000|2021-08-26 10:59:20|11954.95|11954.95|11954.95|11954.95|11954.95|11954.95|11954.95|11954.95|0
1629975570000|2021-08-26 10:59:30|11956.07|11956.07|11956.07|11956.07|11956.07|11956.07|11956.07|11956.07|0
1629975590000|2021-08-26 10:59:50|11957.19|11957.19|11957.19|11957.19|11957.19|11957.19|11957.19|11957.19|0
1629975660000|2021-08-26 11:01:00|11957.92|11957.92|11957.92|11957.92|11957.92|11957.92|11957.92|11957.92|0
1629975770000|2021-08-26 11:02:50|11957.44|11957.44|11956.96|11956.96|11957.44|11957.44|11956.96|11956.96|0
1629975790000|2021-08-26 11:03:10|11957.92|11957.92|11959.85|11959.85|11959.85|11959.85|11957.92|11957.92|0
1629975820000|2021-08-26 11:03:40|11960.33|11960.33|11960.33|11960.33|11960.33|11960.33|11960.33|11960.33|0
1629975830000|2021-08-26 11:03:50|11959.37|11959.37|11959.37|11959.37|11959.37|11959.37|11959.37|11959.37|0
1629975860000|2021-08-26 11:04:20|11959.85|11959.85|11960.33|11960.33|11960.33|11960.33|11959.85|11959.85|0
1629975870000|2021-08-26 11:04:30|11959.85|11959.85|11959.85|11959.85|11959.85|11959.85|11959.85|11959.85|0
1629975920000|2021-08-26 11:05:20|11960.33|11960.33|11960.33|11960.33|11960.33|11960.33|11960.33|11960.33|0
1629975930000|2021-08-26 11:05:30|11959.74|11959.74|11959.74|11959.74|11960.47|11960.47|11959.74|11959.74|0
1629975940000|2021-08-26 11:05:40|11961.81|11961.81|11963.39|11963.39|11963.39|11963.39|11961.81|11961.81|0
1629975950000|2021-08-26 11:05:50|11963.88|11963.88|11963.88|11963.88|11963.88|11963.88|11963.88|11963.88|0
1629975960000|2021-08-26 11:06:00|11963.15|11963.15|11963.15|11963.15|11963.15|11963.15|11963.15|11963.15|0
1629976060000|2021-08-26 11:07:40|11962.43|11962.43|11961.7|11961.7|11962.43|11962.43|11961.7|11961.7|0
1629976080000|2021-08-26 11:08:00|11962.43|11962.43|11962.43|11962.43|11962.43|11962.43|11962.43|11962.43|0
1629976140000|2021-08-26 11:09:00|11961.47|11961.47|11961.47|11961.47|11961.47|11961.47|11961.47|11961.47|0
1629976180000|2021-08-26 11:09:40|11960.99|11960.99|11960.99|11960.99|11960.99|11960.99|11960.99|11960.99|0
1629976260000|2021-08-26 11:11:00|11962.43|11962.43|11962.43|11962.43|11962.43|11962.43|11962.43|11962.43|0
1629976320000|2021-08-26 11:12:00|11961.95|11961.95|11961.95|11961.95|11961.95|11961.95|11961.95|11961.95|0
1629976340000|2021-08-26 11:12:20|11961.47|11961.47|11961.47|11961.47|11961.47|11961.47|11961.47|11961.47|0
1629976360000|2021-08-26 11:12:40|11960.74|11960.74|11960.74|11960.74|11960.74|11960.74|11960.74|11960.74|0
1629976380000|2021-08-26 11:13:00|11962.32|11962.32|11962.32|11962.32|11962.32|11962.32|11962.32|11962.32|0
1629976450000|2021-08-26 11:14:10|11960.74|11960.74|11960.74|11960.74|11960.74|11960.74|11960.74|11960.74|0
1629976470000|2021-08-26 11:14:30|11961.7|11961.7|11961.7|11961.7|11961.7|11961.7|11961.7|11961.7|0
1629976510000|2021-08-26 11:15:10|11960.74|11960.74|11960.74|11960.74|11960.74|11960.74|11960.74|11960.74|0
1629976570000|2021-08-26 11:16:10|11959.15|11959.15|11959.15|11959.15|11959.15|11959.15|11959.15|11959.15|0
1629976690000|2021-08-26 11:18:10|11962.32|11962.32|11962.32|11962.32|11962.32|11962.32|11962.32|11962.32|0
1629976710000|2021-08-26 11:18:30|11960.74|11960.74|11960.74|11960.74|11960.74|11960.74|11960.74|11960.74|0
1629976740000|2021-08-26 11:19:00|11961.22|11961.22|11960.26|11960.26|11961.22|11961.22|11960.26|11960.26|0
1629976760000|2021-08-26 11:19:20|11959.53|11959.53|11959.53|11959.53|11959.53|11959.53|11959.53|11959.53|0
1629976790000|2021-08-26 11:19:50|11957.28|11957.28|11957.28|11957.28|11957.28|11957.28|11957.28|11957.28|0
1629976820000|2021-08-26 11:20:20|11956.8|11956.8|11956.8|11956.8|11956.8|11956.8|11956.8|11956.8|0
1629976860000|2021-08-26 11:21:00|11956.07|11956.07|11956.07|11956.07|11956.07|11956.07|11956.07|11956.07|0
1629976870000|2021-08-26 11:21:10|11954.95|11954.95|11954.95|11954.95|11954.95|11954.95|11954.95|11954.95|0
1629976890000|2021-08-26 11:21:30|11953.36|11953.36|11953.36|11953.36|11953.36|11953.36|11953.36|11953.36|0
1629977080000|2021-08-26 11:24:40|11954.09|11954.09|11954.09|11954.09|11954.09|11954.09|11954.09|11954.09|0
1629977090000|2021-08-26 11:24:50|11955.06|11955.06|11955.06|11955.06|11955.06|11955.06|11955.06|11955.06|0
1629977130000|2021-08-26 11:25:30|11956.18|11956.18|11953.46|11953.46|11956.18|11956.18|11953.46|11953.46|0
1629977240000|2021-08-26 11:27:20|11952|11952|11952|11952|11952|11952|11952|11952|0
1629977280000|2021-08-26 11:28:00|11951.51|11951.51|11951.51|11951.51|11951.51|11951.51|11951.51|11951.51|0
1629977310000|2021-08-26 11:28:30|11952|11952|11952|11952|11952|11952|11952|11952|0
1629977330000|2021-08-26 11:28:50|11951.51|11951.51|11951.51|11951.51|11951.51|11951.51|11951.51|11951.51|0
1629977350000|2021-08-26 11:29:10|11952|11952|11952|11952|11952|11952|11952|11952|0
1629977450000|2021-08-26 11:30:50|11951.51|11951.51|11951.51|11951.51|11951.51|11951.51|11951.51|11951.51|0
1629977460000|2021-08-26 11:31:00|11949.93|11949.93|11949.93|11949.93|11949.93|11949.93|11949.93|11949.93|0
1629977520000|2021-08-26 11:32:00|11949.45|11949.45|11948.96|11948.96|11949.45|11949.45|11948.96|11948.96|0
1629977620000|2021-08-26 11:33:40|11949.69|11949.69|11947.52|11947.52|11949.69|11949.69|11947.52|11947.52|0
1629977640000|2021-08-26 11:34:00|11946.8|11946.8|11946.8|11946.8|11946.8|11946.8|11946.8|11946.8|0
1629977650000|2021-08-26 11:34:10|11945.22|11945.22|11945.22|11945.22|11945.22|11945.22|11945.22|11945.22|0
1629977710000|2021-08-26 11:35:10|11945.95|11945.95|11945.95|11945.95|11945.95|11945.95|11945.95|11945.95|0
1629977750000|2021-08-26 11:35:50|11946.68|11946.68|11946.68|11946.68|11946.68|11946.68|11946.68|11946.68|0
1629977760000|2021-08-26 11:36:00|11947.16|11947.16|11946.91|11946.91|11947.16|11947.16|11946.43|11946.43|0
1629977790000|2021-08-26 11:36:30|11945.33|11945.33|11944.61|11944.61|11945.33|11945.33|11944.61|11944.61|0
1629977820000|2021-08-26 11:37:00|11945.2|11945.2|11945.68|11945.68|11945.68|11945.68|11945.2|11945.2|0
1629977840000|2021-08-26 11:37:20|11947.27|11947.27|11947.27|11947.27|11947.27|11947.27|11947.27|11947.27|0
1629977990000|2021-08-26 11:39:50|11947.75|11947.75|11947.75|11947.75|11947.75|11947.75|11947.75|11947.75|0
1629978000000|2021-08-26 11:40:00|11948.23|11948.23|11948.23|11948.23|11948.23|11948.23|11948.23|11948.23|0
1629978020000|2021-08-26 11:40:20|11947.75|11947.75|11947.27|11947.27|11947.75|11947.75|11947.27|11947.27|0
1629978040000|2021-08-26 11:40:40|11948.23|11948.23|11948.72|11948.72|11948.72|11948.72|11948.23|11948.23|0
1629978070000|2021-08-26 11:41:10|11949.45|11949.45|11950.17|11950.17|11950.17|11950.17|11949.45|11949.45|0
1629978080000|2021-08-26 11:41:20|11951.76|11951.76|11951.76|11951.76|11951.76|11951.76|11951.76|11951.76|0
1629978100000|2021-08-26 11:41:40|11951.28|11951.28|11954.45|11954.45|11954.45|11954.45|11951.28|11951.28|0
1629978150000|2021-08-26 11:42:30|11952.86|11952.86|11952.86|11952.86|11952.86|11952.86|11952.86|11952.86|0
1629978180000|2021-08-26 11:43:00|11953.99|11953.99|11956.23|11956.23|11956.23|11956.23|11953.99|11953.99|0
1629978200000|2021-08-26 11:43:20|11958.47|11958.47|11960.06|11960.06|11960.06|11960.06|11958.47|11958.47|0
1629978220000|2021-08-26 11:43:40|11959.57|11959.57|11959.57|11959.57|11959.57|11959.57|11959.57|11959.57|0
1629978240000|2021-08-26 11:44:00|11959.09|11959.09|11958.61|11958.61|11959.09|11959.09|11958.61|11958.61|0
1629978390000|2021-08-26 11:46:30|11959.33|11959.33|11959.33|11959.33|11959.33|11959.33|11959.33|11959.33|0
1629978430000|2021-08-26 11:47:10|11958.2|11958.2|11958.93|11958.93|11958.93|11958.93|11958.2|11958.2|0
1629978440000|2021-08-26 11:47:20|11959.9|11959.9|11959.9|11959.9|11959.9|11959.9|11959.9|11959.9|0
1629978450000|2021-08-26 11:47:30|11960.38|11960.38|11961.83|11961.83|11961.83|11961.83|11960.38|11960.38|0
1629978510000|2021-08-26 11:48:30|11962.31|11962.31|11963.43|11963.43|11963.43|11963.43|11962.31|11962.31|0
1629978520000|2021-08-26 11:48:40|11964.16|11964.16|11964.89|11964.89|11964.89|11964.89|11964.16|11964.16|0
1629978560000|2021-08-26 11:49:20|11964.41|11964.41|11964.41|11964.41|11964.41|11964.41|11964.41|11964.41|0
1629978580000|2021-08-26 11:49:40|11965.99|11965.99|11964.87|11964.87|11965.99|11965.99|11964.87|11964.87|0
1629978660000|2021-08-26 11:51:00|11964.14|11964.14|11964.14|11964.14|11964.14|11964.14|11964.14|11964.14|0
1629978710000|2021-08-26 11:51:50|11964.87|11964.87|11964.87|11964.87|11964.87|11964.87|11964.87|11964.87|0
1629978720000|2021-08-26 11:52:00|11964.39|11964.39|11964.39|11964.39|11964.39|11964.39|11964.39|11964.39|0
1629978740000|2021-08-26 11:52:20|11964.87|11964.87|11964.87|11964.87|11964.87|11964.87|11964.87|11964.87|0
1629978820000|2021-08-26 11:53:40|11965.35|11965.35|11965.35|11965.35|11965.35|11965.35|11965.35|11965.35|0
1629978860000|2021-08-26 11:54:20|11964.87|11964.87|11964.87|11964.87|11964.87|11964.87|11964.87|11964.87|0
1629978930000|2021-08-26 11:55:30|11965.35|11965.35|11965.84|11965.84|11965.84|11965.84|11965.35|11965.35|0
1629978940000|2021-08-26 11:55:40|11966.32|11966.32|11965.84|11965.84|11966.32|11966.32|11965.84|11965.84|0
1629979000000|2021-08-26 11:56:40|11967.42|11967.42|11967.42|11967.42|11967.42|11967.42|11967.42|11967.42|0
1629979060000|2021-08-26 11:57:40|11966.69|11966.69|11966.69|11966.69|11966.69|11966.69|11966.69|11966.69|0
1629979120000|2021-08-26 11:58:40|11967.42|11967.42|11967.18|11967.18|11967.91|11967.91|11967.18|11967.18|0
1629979140000|2021-08-26 11:59:00|11967.66|11967.66|11967.66|11967.66|11967.66|11967.66|11967.66|11967.66|0
1629979160000|2021-08-26 11:59:20|11968.39|11968.39|11968.39|11968.39|11968.39|11968.39|11968.39|11968.39|0
1629979200000|2021-08-26 12:00:00|11967.91|11967.91|11967.91|11967.91|11967.91|11967.91|11967.91|11967.91|0
1629979220000|2021-08-26 12:00:20|11967.19|11967.19|11967.19|11967.19|11967.19|11967.19|11967.19|11967.19|0
1629979320000|2021-08-26 12:02:00|11969.12|11969.12|11969.12|11969.12|11969.12|11969.12|11968.15|11968.15|0
1629979340000|2021-08-26 12:02:20|11968.39|11968.39|11967.91|11967.91|11968.39|11968.39|11967.91|11967.91|0
1629979430000|2021-08-26 12:03:50|11967.42|11967.42|11967.42|11967.42|11967.42|11967.42|11967.42|11967.42|0
1629979510000|2021-08-26 12:05:10|11968.87|11968.87|11968.87|11968.87|11969.35|11969.35|11968.87|11968.87|0
1629979520000|2021-08-26 12:05:20|11969.99|11969.99|11969.99|11969.99|11969.99|11969.99|11969.99|11969.99|0
1629979560000|2021-08-26 12:06:00|11968.41|11968.41|11968.41|11968.41|11968.41|11968.41|11968.41|11968.41|0
1629979580000|2021-08-26 12:06:20|11967.92|11967.92|11967.92|11967.92|11967.92|11967.92|11967.92|11967.92|0
1629979600000|2021-08-26 12:06:40|11966.8|11966.8|11966.8|11966.8|11966.8|11966.8|11966.8|11966.8|0
1629979640000|2021-08-26 12:07:20|11967.53|11967.53|11967.53|11967.53|11967.53|11967.53|11967.53|11967.53|0
1629979690000|2021-08-26 12:08:10|11966.57|11966.57|11965.84|11965.84|11966.57|11966.57|11965.84|11965.84|0
1629979740000|2021-08-26 12:09:00|11965.36|11965.36|11964.63|11964.63|11965.36|11965.36|11964.63|11964.63|0
1629979750000|2021-08-26 12:09:10|11963.66|11963.66|11963.66|11963.66|11963.66|11963.66|11963.66|11963.66|0
1629979800000|2021-08-26 12:10:00|11963.18|11963.18|11963.66|11963.66|11963.66|11963.66|11963.18|11963.18|0
1629979810000|2021-08-26 12:10:10|11964.14|11964.14|11964.14|11964.14|11964.14|11964.14|11964.14|11964.14|0
1629979890000|2021-08-26 12:11:30|11963.51|11963.51|11962.88|11962.88|11963.51|11963.51|11962.88|11962.88|0
1629979920000|2021-08-26 12:12:00|11963.51|11963.51|11963.51|11963.51|11963.51|11963.51|11963.51|11963.51|0
1629979930000|2021-08-26 12:12:10|11963.99|11963.99|11963.99|11963.99|11963.99|11963.99|11963.99|11963.99|0
1629979940000|2021-08-26 12:12:20|11964.48|11964.48|11964.48|11964.48|11964.48|11964.48|11964.48|11964.48|0
1629979970000|2021-08-26 12:12:50|11965.21|11965.21|11965.21|11965.21|11965.21|11965.21|11965.21|11965.21|0
1629980040000|2021-08-26 12:14:00|11964.48|11964.48|11964.48|11964.48|11964.48|11964.48|11964.48|11964.48|0
1629980060000|2021-08-26 12:14:20|11964.96|11964.96|11964.96|11964.96|11964.96|11964.96|11964.96|11964.96|0
1629980090000|2021-08-26 12:14:50|11964.37|11964.37|11964.96|11964.96|11964.96|11964.96|11964.37|11964.37|0
1629980110000|2021-08-26 12:15:10|11964.24|11964.24|11964.24|11964.24|11964.24|11964.24|11964.24|11964.24|0
1629980120000|2021-08-26 12:15:20|11963.12|11963.12|11971.05|11971.05|11971.05|11971.05|11963.12|11963.12|0
1629980130000|2021-08-26 12:15:30|11969.47|11969.47|11969.47|11969.47|11969.47|11969.47|11969.47|11969.47|0
1629980170000|2021-08-26 12:16:10|11970.2|11970.2|11970.2|11970.2|11970.2|11970.2|11970.2|11970.2|0
1629980200000|2021-08-26 12:16:40|11968.61|11968.61|11971.41|11971.41|11971.41|11971.41|11968.61|11968.61|0
1629980210000|2021-08-26 12:16:50|11971.89|11971.89|11971.89|11971.89|11971.89|11971.89|11971.89|11971.89|0
1629980230000|2021-08-26 12:17:10|11972.37|11972.37|11972.37|11972.37|11972.37|11972.37|11972.37|11972.37|0
1629980240000|2021-08-26 12:17:20|11971.89|11971.89|11971.41|11971.41|11971.89|11971.89|11971.41|11971.41|0
1629980340000|2021-08-26 12:19:00|11969.82|11969.82|11970.68|11970.68|11970.68|11970.68|11969.09|11969.09|0
1629980350000|2021-08-26 12:19:10|11970.2|11970.2|11968.61|11968.61|11970.2|11970.2|11968.61|11968.61|0
1629980400000|2021-08-26 12:20:00|11968.13|11968.13|11968.61|11968.61|11968.61|11968.61|11968.13|11968.13|0
1629980460000|2021-08-26 12:21:00|11968.13|11968.13|11968.13|11968.13|11968.13|11968.13|11968.13|11968.13|0
1629980540000|2021-08-26 12:22:20|11967.4|11967.4|11967.4|11967.4|11967.4|11967.4|11967.4|11967.4|0
1629980580000|2021-08-26 12:23:00|11968.98|11968.98|11970.57|11970.57|11970.57|11970.57|11968.98|11968.98|0
1629980670000|2021-08-26 12:24:30|11971.3|11971.3|11972.03|11972.03|11972.03|11972.03|11971.3|11971.3|0
1629980690000|2021-08-26 12:24:50|11972.51|11972.51|11972.51|11972.51|11972.51|11972.51|11972.51|11972.51|0
1629980700000|2021-08-26 12:25:00|11973.63|11973.63|11974.75|11974.75|11974.75|11974.75|11973.63|11973.63|0
1629980710000|2021-08-26 12:25:10|11975.47|11975.47|11975.47|11975.47|11975.47|11975.47|11975.47|11975.47|0
1629980720000|2021-08-26 12:25:20|11974.2|11974.2|11974.84|11974.84|11974.84|11974.84|11973.57|11973.57|0
1629980740000|2021-08-26 12:25:40|11974.11|11974.11|11974.11|11974.11|11974.11|11974.11|11974.11|11974.11|0
1629980760000|2021-08-26 12:26:00|11974.7|11974.7|11975.88|11975.88|11975.88|11975.88|11974.7|11974.7|0
1629980770000|2021-08-26 12:26:10|11976.47|11976.47|11976.47|11976.47|11976.47|11976.47|11976.47|11976.47|0
1629980780000|2021-08-26 12:26:20|11977.59|11977.59|11976.94|11976.94|11977.59|11977.59|11975.82|11975.82|0
1629980790000|2021-08-26 12:26:30|11977.42|11977.42|11977.91|11977.91|11977.91|11977.91|11977.42|11977.42|0
1629980810000|2021-08-26 12:26:50|11978.5|11978.5|11978.5|11978.5|11978.5|11978.5|11978.5|11978.5|0
1629980960000|2021-08-26 12:29:20|11980.08|11980.08|11980.08|11980.08|11980.08|11980.08|11980.08|11980.08|0
1629980970000|2021-08-26 12:29:30|11978.5|11978.5|11978.5|11978.5|11978.5|11978.5|11978.5|11978.5|0
1629980990000|2021-08-26 12:29:50|11980.08|11980.08|11980.08|11980.08|11980.08|11980.08|11980.08|11980.08|0
1629981010000|2021-08-26 12:30:10|11979.6|11979.6|11977.53|11977.53|11979.6|11979.6|11977.53|11977.53|0
1629981030000|2021-08-26 12:30:30|11978.25|11978.25|11978.25|11978.25|11978.25|11978.25|11978.25|11978.25|0
1629981120000|2021-08-26 12:32:00|11977.77|11977.77|11977.77|11977.77|11977.77|11977.77|11977.77|11977.77|0
1629981130000|2021-08-26 12:32:10|11977.28|11977.28|11977.28|11977.28|11977.28|11977.28|11977.28|11977.28|0
1629981150000|2021-08-26 12:32:30|11977.77|11977.77|11977.77|11977.77|11977.77|11977.77|11977.77|11977.77|0
1629981180000|2021-08-26 12:33:00|11979.35|11979.35|11980.94|11980.94|11980.94|11980.94|11979.35|11979.35|0
1629981300000|2021-08-26 12:35:00|11979.35|11979.35|11979.35|11979.35|11979.35|11979.35|11979.35|11979.35|0
1629981310000|2021-08-26 12:35:10|11980.47|11980.47|11978.54|11978.54|11980.47|11980.47|11978.54|11978.54|0
1629981340000|2021-08-26 12:35:40|11979.03|11979.03|11979.03|11979.03|11979.03|11979.03|11979.03|11979.03|0
1629981360000|2021-08-26 12:36:00|11977.44|11977.44|11977.44|11977.44|11977.44|11977.44|11977.44|11977.44|0
1629981370000|2021-08-26 12:36:10|11976.32|11976.32|11976.32|11976.32|11976.32|11976.32|11976.32|11976.32|0
1629981390000|2021-08-26 12:36:30|11975.6|11975.6|11976.32|11976.32|11976.32|11976.32|11975.6|11975.6|0
1629981410000|2021-08-26 12:36:50|11975.2|11975.2|11975.2|11975.2|11975.2|11975.2|11975.2|11975.2|0
1629981440000|2021-08-26 12:37:20|11976.16|11976.16|11976.64|11976.64|11976.64|11976.64|11976.16|11976.16|0
1629981450000|2021-08-26 12:37:30|11979.82|11979.82|11979.82|11979.82|11979.82|11979.82|11979.82|11979.82|0
1629981460000|2021-08-26 12:37:40|11980.94|11980.94|11980.94|11980.94|11980.94|11980.94|11980.94|11980.94|0
1629981560000|2021-08-26 12:39:20|11981.67|11981.67|11981.67|11981.67|11981.67|11981.67|11981.67|11981.67|0
1629981570000|2021-08-26 12:39:30|11978.01|11978.01|11978.01|11978.01|11978.01|11978.01|11978.01|11978.01|0
1629981630000|2021-08-26 12:40:30|11978.49|11978.49|11978.49|11978.49|11978.49|11978.49|11978.49|11978.49|0
1629981640000|2021-08-26 12:40:40|11977.77|11977.77|11977.77|11977.77|11977.77|11977.77|11977.77|11977.77|0
1629981730000|2021-08-26 12:42:10|11977.28|11977.28|11977.28|11977.28|11977.28|11977.28|11977.28|11977.28|0
1629981850000|2021-08-26 12:44:10|11974.59|11974.59|11974.59|11974.59|11974.59|11974.59|11974.59|11974.59|0
1629981860000|2021-08-26 12:44:20|11975.32|11975.32|11973.72|11973.72|11975.32|11975.32|11973.72|11973.72|0
1629981940000|2021-08-26 12:45:40|11972.99|11972.99|11972.99|11972.99|11972.99|11972.99|11972.99|11972.99|0
1629981980000|2021-08-26 12:46:20|11972.51|11972.51|11972.51|11972.51|11972.51|11972.51|11972.51|11972.51|0
1629981990000|2021-08-26 12:46:30|11972.03|11972.03|11972.51|11972.51|11972.51|11972.51|11972.03|11972.03|0
1629982000000|2021-08-26 12:46:40|11972.99|11972.99|11973.47|11973.47|11973.47|11973.47|11972.99|11972.99|0
1629982100000|2021-08-26 12:48:20|11971.89|11971.89|11971.89|11971.89|11971.89|11971.89|11971.89|11971.89|0
1629982110000|2021-08-26 12:48:30|11971.4|11971.4|11971.4|11971.4|11971.4|11971.4|11971.4|11971.4|0
1629982170000|2021-08-26 12:49:30|11970.92|11970.92|11970.92|11970.92|11970.92|11970.92|11970.92|11970.92|0
1629982180000|2021-08-26 12:49:40|11971.4|11971.4|11971.4|11971.4|11971.4|11971.4|11971.4|11971.4|0
1629982210000|2021-08-26 12:50:10|11970.92|11970.92|11970.92|11970.92|11970.92|11970.92|11970.92|11970.92|0
1629982220000|2021-08-26 12:50:20|11971.55|11971.55|11971.55|11971.55|11971.55|11971.55|11971.55|11971.55|0
1629982280000|2021-08-26 12:51:20|11971.07|11971.07|11971.07|11971.07|11971.07|11971.07|11971.07|11971.07|0
1629982380000|2021-08-26 12:53:00|11967.9|11967.9|11967.9|11967.9|11967.9|11967.9|11967.9|11967.9|0
1629982390000|2021-08-26 12:53:10|11966.31|11966.31|11966.31|11966.31|11966.31|11966.31|11966.31|11966.31|0
1629982490000|2021-08-26 12:54:50|11965.83|11965.83|11965.83|11965.83|11965.83|11965.83|11965.83|11965.83|0
1629982500000|2021-08-26 12:55:00|11965.35|11965.35|11965.35|11965.35|11965.35|11965.35|11965.35|11965.35|0
1629982530000|2021-08-26 12:55:30|11964.87|11964.87|11962.62|11962.62|11964.87|11964.87|11962.62|11962.62|0
1629982590000|2021-08-26 12:56:30|11960.7|11960.7|11960.21|11960.21|11960.7|11960.7|11960.21|11960.21|0
1629982680000|2021-08-26 12:58:00|11960.7|11960.7|11960.7|11960.7|11960.7|11960.7|11960.7|11960.7|0
1629982700000|2021-08-26 12:58:20|11961.43|11961.43|11961.43|11961.43|11961.43|11961.43|11961.43|11961.43|0
1629982730000|2021-08-26 12:58:50|11960.7|11960.7|11960.7|11960.7|11960.7|11960.7|11960.7|11960.7|0
1629982740000|2021-08-26 12:59:00|11959.97|11959.97|11960.45|11960.45|11960.45|11960.45|11959.97|11959.97|0
1629982890000|2021-08-26 13:01:30|11961.57|11961.57|11961.57|11961.57|11961.57|11961.57|11961.57|11961.57|0
1629982930000|2021-08-26 13:02:10|11962.05|11962.05|11961.09|11961.09|11962.05|11962.05|11961.09|11961.09|0
1629982950000|2021-08-26 13:02:30|11959.66|11959.66|11959.66|11959.66|11959.66|11959.66|11959.66|11959.66|0
1629982970000|2021-08-26 13:02:50|11958.07|11958.07|11958.07|11958.07|11958.07|11958.07|11958.07|11958.07|0
1629983000000|2021-08-26 13:03:20|11956.48|11956.48|11956.48|11956.48|11956.48|11956.48|11956.48|11956.48|0
1629983010000|2021-08-26 13:03:30|11955.52|11955.52|11955.52|11955.52|11955.52|11955.52|11955.52|11955.52|0
1629983060000|2021-08-26 13:04:20|11956|11956|11956|11956|11956|11956|11956|11956|0
1629983110000|2021-08-26 13:05:10|11955.29|11955.29|11955.29|11955.29|11955.29|11955.29|11955.29|11955.29|0
1629983130000|2021-08-26 13:05:30|11955.77|11955.77|11955.29|11955.29|11955.77|11955.77|11955.29|11955.29|0
1629983150000|2021-08-26 13:05:50|11954.17|11954.17|11954.17|11954.17|11954.17|11954.17|11954.17|11954.17|0
1629983170000|2021-08-26 13:06:10|11953.2|11953.2|11953.2|11953.2|11953.2|11953.2|11953.2|11953.2|0
1629983180000|2021-08-26 13:06:20|11954.79|11954.79|11954.79|11954.79|11954.79|11954.79|11954.79|11954.79|0
1629983190000|2021-08-26 13:06:30|11952.86|11952.86|11952.86|11952.86|11952.86|11952.86|11952.86|11952.86|0
1629983240000|2021-08-26 13:07:20|11952.38|11952.38|11950.79|11950.79|11952.38|11952.38|11950.79|11950.79|0
1629983260000|2021-08-26 13:07:40|11950.07|11950.07|11948.01|11948.01|11950.07|11950.07|11948.01|11948.01|0
1629983280000|2021-08-26 13:08:00|11947.52|11947.52|11947.52|11947.52|11947.52|11947.52|11947.52|11947.52|0
1629983290000|2021-08-26 13:08:10|11948.25|11948.25|11948.25|11948.25|11948.25|11948.25|11948.25|11948.25|0
1629983310000|2021-08-26 13:08:30|11947.52|11947.52|11947.52|11947.52|11947.52|11947.52|11947.52|11947.52|0
1629983320000|2021-08-26 13:08:40|11946.81|11946.81|11946.33|11946.33|11946.81|11946.81|11946.33|11946.33|0
1629983350000|2021-08-26 13:09:10|11945.84|11945.84|11945.84|11945.84|11945.84|11945.84|11945.84|11945.84|0
1629983380000|2021-08-26 13:09:40|11945.13|11945.13|11945.13|11945.13|11945.13|11945.13|11945.13|11945.13|0
1629983400000|2021-08-26 13:10:00|11945.84|11945.84|11945.36|11945.36|11945.84|11945.84|11945.36|11945.36|0
1629983530000|2021-08-26 13:12:10|11945.84|11945.84|11945.84|11945.84|11945.84|11945.84|11945.84|11945.84|0
1629983570000|2021-08-26 13:12:50|11947.43|11947.43|11947.43|11947.43|11947.43|11947.43|11947.43|11947.43|0
1629983580000|2021-08-26 13:13:00|11950.39|11950.39|11950.39|11950.39|11950.39|11950.39|11950.39|11950.39|0
1629983590000|2021-08-26 13:13:10|11950.98|11950.98|11950.98|11950.98|11950.98|11950.98|11950.98|11950.98|0
1629983740000|2021-08-26 13:15:40|11951.46|11951.46|11950.73|11950.73|11951.46|11951.46|11950.73|11950.73|0
1629983830000|2021-08-26 13:17:10|11951.45|11951.45|11953.03|11953.03|11953.03|11953.03|11951.45|11951.45|0
1629983840000|2021-08-26 13:17:20|11953.52|11953.52|11953.03|11953.03|11953.52|11953.52|11953.03|11953.03|0
1629983870000|2021-08-26 13:17:50|11952.3|11952.3|11952.3|11952.3|11952.3|11952.3|11952.3|11952.3|0
1629983880000|2021-08-26 13:18:00|11952.79|11952.79|11952.3|11952.3|11952.79|11952.79|11952.3|11952.3|0
1629983930000|2021-08-26 13:18:50|11950.72|11950.72|11948.15|11948.15|11950.72|11950.72|11948.15|11948.15|0
1629983940000|2021-08-26 13:19:00|11947.42|11947.42|11947.42|11947.42|11947.42|11947.42|11947.42|11947.42|0
1629983950000|2021-08-26 13:19:10|11945.83|11945.83|11945.83|11945.83|11945.83|11945.83|11945.83|11945.83|0
1629984020000|2021-08-26 13:20:20|11945.12|11945.12|11945.12|11945.12|11945.12|11945.12|11945.12|11945.12|0
1629984050000|2021-08-26 13:20:50|11946.08|11946.08|11946.57|11946.57|11946.57|11946.57|11946.08|11946.08|0
1629984060000|2021-08-26 13:21:00|11948.15|11948.15|11948.15|11948.15|11948.15|11948.15|11948.15|11948.15|0
1629984070000|2021-08-26 13:21:10|11949.74|11949.74|11949.74|11949.74|11949.74|11949.74|11949.74|11949.74|0
1629984100000|2021-08-26 13:21:40|11951.32|11951.32|11951.32|11951.32|11951.32|11951.32|11951.32|11951.32|0
1629984140000|2021-08-26 13:22:20|11950.59|11950.59|11950.59|11950.59|11950.59|11950.59|11950.59|11950.59|0
1629984220000|2021-08-26 13:23:40|11951.08|11951.08|11953.01|11953.01|11953.01|11953.01|11951.08|11951.08|0
1629984230000|2021-08-26 13:23:50|11951.42|11951.42|11953.01|11953.01|11953.01|11953.01|11951.42|11951.42|0
1629984240000|2021-08-26 13:24:00|11953.72|11953.72|11954.44|11954.44|11954.44|11954.44|11953.72|11953.72|0
1629984270000|2021-08-26 13:24:30|11956.02|11956.02|11956.02|11956.02|11956.02|11956.02|11956.02|11956.02|0
1629984300000|2021-08-26 13:25:00|11954.44|11954.44|11954.44|11954.44|11954.44|11954.44|11954.44|11954.44|0
1629984310000|2021-08-26 13:25:10|11954.92|11954.92|11954.92|11954.92|11954.92|11954.92|11954.92|11954.92|0
1629984330000|2021-08-26 13:25:30|11954.44|11954.44|11954.44|11954.44|11954.44|11954.44|11954.44|11954.44|0
1629984340000|2021-08-26 13:25:40|11953.95|11953.95|11954.68|11954.68|11954.68|11954.68|11953.95|11953.95|0
1629984380000|2021-08-26 13:26:20|11953.1|11953.1|11953.1|11953.1|11953.1|11953.1|11953.1|11953.1|0
1629984400000|2021-08-26 13:26:40|11953.81|11953.81|11953.81|11953.81|11953.81|11953.81|11953.81|11953.81|0
1629984430000|2021-08-26 13:27:10|11952.85|11952.85|11952.85|11952.85|11952.85|11952.85|11952.85|11952.85|0
1629984530000|2021-08-26 13:28:50|11953.58|11953.58|11955.16|11955.16|11955.16|11955.16|11953.58|11953.58|0
1629984540000|2021-08-26 13:29:00|11954.68|11954.68|11953.95|11953.95|11954.68|11954.68|11953.95|11953.95|0
1629984550000|2021-08-26 13:29:10|11954.43|11954.43|11954.92|11954.92|11954.92|11954.92|11954.43|11954.43|0
1629984590000|2021-08-26 13:29:50|11954.19|11954.19|11954.19|11954.19|11954.19|11954.19|11954.19|11954.19|0
1629984600000|2021-08-26 13:30:00|11952.6|11952.6|11949.55|11949.55|11952.6|11952.6|11949.55|11949.55|0
1629984610000|2021-08-26 13:30:10|11951.14|11951.14|11951.14|11951.14|11951.14|11951.14|11951.14|11951.14|0
1629984620000|2021-08-26 13:30:20|11951.62|11951.62|11951.62|11951.62|11951.62|11951.62|11951.62|11951.62|0
1629984650000|2021-08-26 13:30:50|11952.58|11952.58|11952.58|11952.58|11952.58|11952.58|11952.58|11952.58|0
1629984680000|2021-08-26 13:31:20|11955.76|11955.76|11955.76|11955.76|11955.76|11955.76|11955.76|11955.76|0
1629984700000|2021-08-26 13:31:40|11956.47|11956.47|11957.93|11957.93|11957.93|11957.93|11956.47|11956.47|0
1629984710000|2021-08-26 13:31:50|11959.52|11959.52|11959.52|11959.52|11959.52|11959.52|11959.52|11959.52|0
1629984810000|2021-08-26 13:33:30|11960|11960|11960|11960|11960|11960|11960|11960|0
1629984830000|2021-08-26 13:33:50|11958.41|11958.41|11958.41|11958.41|11958.41|11958.41|11958.41|11958.41|0
1629984840000|2021-08-26 13:34:00|11958.89|11958.89|11958.89|11958.89|11958.89|11958.89|11958.89|11958.89|0
1629984850000|2021-08-26 13:34:10|11958.41|11958.41|11958.41|11958.41|11958.41|11958.41|11958.41|11958.41|0
1629984910000|2021-08-26 13:35:10|11957.93|11957.93|11957.93|11957.93|11957.93|11957.93|11957.93|11957.93|0
1629984940000|2021-08-26 13:35:40|11957.45|11957.45|11957.93|11957.93|11957.93|11957.93|11957.45|11957.45|0
1629984960000|2021-08-26 13:36:00|11957.2|11957.2|11957.2|11957.2|11957.2|11957.2|11957.2|11957.2|0
1629984990000|2021-08-26 13:36:30|11956.49|11956.49|11955.77|11955.77|11956.49|11956.49|11955.77|11955.77|0
1629985010000|2021-08-26 13:36:50|11956.73|11956.73|11956.73|11956.73|11956.73|11956.73|11956.73|11956.73|0
1629985020000|2021-08-26 13:37:00|11957.22|11957.22|11957.22|11957.22|11957.22|11957.22|11957.22|11957.22|0
1629985120000|2021-08-26 13:38:40|11957.7|11957.7|11957.7|11957.7|11957.7|11957.7|11957.7|11957.7|0
1629985170000|2021-08-26 13:39:30|11959.28|11959.28|11959.28|11959.28|11959.28|11959.28|11959.28|11959.28|0
1629985260000|2021-08-26 13:41:00|11958.8|11958.8|11958.8|11958.8|11958.8|11958.8|11958.8|11958.8|0
1629985300000|2021-08-26 13:41:40|11960.39|11960.39|11960.39|11960.39|11960.39|11960.39|11960.39|11960.39|0
1629985310000|2021-08-26 13:41:50|11961.97|11961.97|11961.97|11961.97|11961.97|11961.97|11961.97|11961.97|0
1629985330000|2021-08-26 13:42:10|11962.46|11962.46|11962.94|11962.94|11962.94|11962.94|11962.46|11962.46|0
1629985360000|2021-08-26 13:42:40|11961.82|11961.82|11961.82|11961.82|11961.82|11961.82|11961.82|11961.82|0
1629985370000|2021-08-26 13:42:50|11961.34|11961.34|11964.51|11964.51|11964.51|11964.51|11961.34|11961.34|0
1629985390000|2021-08-26 13:43:10|11962.92|11962.92|11962.92|11962.92|11962.92|11962.92|11962.92|11962.92|0
1629985400000|2021-08-26 13:43:20|11961.34|11961.34|11961.34|11961.34|11961.34|11961.34|11961.34|11961.34|0
1629985440000|2021-08-26 13:44:00|11964.51|11964.51|11964.51|11964.51|11964.51|11964.51|11964.51|11964.51|0
1629985490000|2021-08-26 13:44:50|11965.47|11965.47|11966.06|11966.06|11966.06|11966.06|11965.47|11965.47|0
1629985530000|2021-08-26 13:45:30|11966.79|11966.79|11967.27|11967.27|11967.27|11967.27|11966.79|11966.79|0
1629985540000|2021-08-26 13:45:40|11968.4|11968.4|11968.88|11968.88|11968.88|11968.88|11968.4|11968.4|0
1629985570000|2021-08-26 13:46:10|11969.36|11969.36|11970.09|11970.09|11970.09|11970.09|11969.36|11969.36|0
1629985590000|2021-08-26 13:46:30|11971.27|11971.27|11972.7|11972.7|11972.7|11972.7|11971.27|11971.27|0
1629985600000|2021-08-26 13:46:40|11973.43|11973.43|11971.85|11971.85|11975.02|11975.02|11971.85|11971.85|0
1629985630000|2021-08-26 13:47:10|11970.26|11970.26|11968.68|11968.68|11970.26|11970.26|11968.68|11968.68|0
1629985660000|2021-08-26 13:47:40|11969.8|11969.8|11969.8|11969.8|11969.8|11969.8|11969.8|11969.8|0
1629985760000|2021-08-26 13:49:20|11969.31|11969.31|11969.31|11969.31|11969.31|11969.31|11969.31|11969.31|0
1629985790000|2021-08-26 13:49:50|11967.73|11967.73|11966.53|11966.53|11967.73|11967.73|11966.53|11966.53|0
1629985820000|2021-08-26 13:50:20|11967.25|11967.25|11967.25|11967.25|11967.25|11967.25|11967.25|11967.25|0
1629985830000|2021-08-26 13:50:30|11965.66|11965.66|11965.66|11965.66|11965.66|11965.66|11965.66|11965.66|0
1629985840000|2021-08-26 13:50:40|11965.18|11965.18|11965.18|11965.18|11965.18|11965.18|11965.18|11965.18|0
1629985890000|2021-08-26 13:51:30|11964.7|11964.7|11964.7|11964.7|11964.7|11964.7|11964.7|11964.7|0
1629985920000|2021-08-26 13:52:00|11963.57|11963.57|11963.57|11963.57|11963.57|11963.57|11963.57|11963.57|0
1629985940000|2021-08-26 13:52:20|11964.06|11964.06|11964.06|11964.06|11964.06|11964.06|11964.06|11964.06|0
1629985950000|2021-08-26 13:52:30|11965.64|11965.64|11967.23|11967.23|11967.23|11967.23|11965.64|11965.64|0
1629985980000|2021-08-26 13:53:00|11967.96|11967.96|11967.96|11967.96|11967.96|11967.96|11967.96|11967.96|0
1629986040000|2021-08-26 13:54:00|11969.54|11969.54|11969.54|11969.54|11969.54|11969.54|11969.54|11969.54|0
1629986050000|2021-08-26 13:54:10|11970.03|11970.03|11970.03|11970.03|11970.03|11970.03|11970.03|11970.03|0
1629986060000|2021-08-26 13:54:20|11969.54|11969.54|11969.54|11969.54|11969.54|11969.54|11969.54|11969.54|0
1629986140000|2021-08-26 13:55:40|11968.81|11968.81|11967.85|11967.85|11968.81|11968.81|11967.85|11967.85|0
1629986150000|2021-08-26 13:55:50|11967.12|11967.12|11967.12|11967.12|11967.12|11967.12|11967.12|11967.12|0
1629986170000|2021-08-26 13:56:10|11966.64|11966.64|11966.64|11966.64|11966.64|11966.64|11966.64|11966.64|0
1629986190000|2021-08-26 13:56:30|11967.6|11967.6|11967.6|11967.6|11967.6|11967.6|11967.6|11967.6|0
1629986210000|2021-08-26 13:56:50|11968.57|11968.57|11968.57|11968.57|11968.57|11968.57|11968.57|11968.57|0
1629986240000|2021-08-26 13:57:20|11968.09|11968.09|11967.6|11967.6|11968.09|11968.09|11967.6|11967.6|0
1629986300000|2021-08-26 13:58:20|11966.02|11966.02|11966.02|11966.02|11966.02|11966.02|11966.02|11966.02|0
1629986310000|2021-08-26 13:58:30|11967.6|11967.6|11967.6|11967.6|11967.6|11967.6|11967.6|11967.6|0
1629986340000|2021-08-26 13:59:00|11968.09|11968.09|11967.36|11967.36|11968.09|11968.09|11967.36|11967.36|0
1629986380000|2021-08-26 13:59:40|11968.09|11968.09|11967.37|11967.37|11968.09|11968.09|11967.37|11967.37|0
1629986390000|2021-08-26 13:59:50|11966.89|11966.89|11966.89|11966.89|11966.89|11966.89|11966.89|11966.89|0
1629986410000|2021-08-26 14:00:10|11965.3|11965.3|11966.73|11966.73|11966.73|11966.73|11965.3|11965.3|0
1629986420000|2021-08-26 14:00:20|11966.02|11966.02|11966.02|11966.02|11966.02|11966.02|11966.02|11966.02|0
1629986440000|2021-08-26 14:00:40|11967.6|11967.6|11967.6|11967.6|11967.6|11967.6|11967.6|11967.6|0
1629986520000|2021-08-26 14:02:00|11966.02|11966.02|11966.02|11966.02|11966.02|11966.02|11966.02|11966.02|0
1629986560000|2021-08-26 14:02:40|11965.3|11965.3|11965.3|11965.3|11965.3|11965.3|11965.3|11965.3|0
1629986600000|2021-08-26 14:03:20|11966.76|11966.76|11966.76|11966.76|11966.76|11966.76|11966.76|11966.76|0
1629986610000|2021-08-26 14:03:30|11966.03|11966.03|11966.62|11966.62|11966.62|11966.62|11966.03|11966.03|0
1629986620000|2021-08-26 14:03:40|11967.34|11967.34|11967.82|11967.82|11968.3|11968.3|11967.34|11967.34|0
1629986640000|2021-08-26 14:04:00|11969.41|11969.41|11970.87|11970.87|11970.87|11970.87|11969.41|11969.41|0
1629986660000|2021-08-26 14:04:20|11970.14|11970.14|11970.14|11970.14|11970.14|11970.14|11970.14|11970.14|0
1629986670000|2021-08-26 14:04:30|11970.62|11970.62|11971.58|11971.58|11971.58|11971.58|11970.62|11970.62|0
1629986740000|2021-08-26 14:05:40|11970.85|11970.85|11970.85|11970.85|11970.85|11970.85|11970.85|11970.85|0
1629986750000|2021-08-26 14:05:50|11972.44|11972.44|11971.96|11971.96|11972.44|11972.44|11971.96|11971.96|0
1629986780000|2021-08-26 14:06:20|11972.92|11972.92|11974.04|11974.04|11974.04|11974.04|11972.92|11972.92|0
1629986790000|2021-08-26 14:06:30|11974.52|11974.52|11975.01|11975.01|11975.01|11975.01|11974.52|11974.52|0
1629986800000|2021-08-26 14:06:40|11977.18|11977.18|11976.7|11976.7|11977.18|11977.18|11976.7|11976.7|0
1629986860000|2021-08-26 14:07:40|11977.18|11977.18|11977.18|11977.18|11977.18|11977.18|11977.18|11977.18|0
1629986870000|2021-08-26 14:07:50|11977.82|11977.82|11978.78|11978.78|11978.78|11978.78|11977.82|11977.82|0
1629986890000|2021-08-26 14:08:10|11978.3|11978.3|11978.3|11978.3|11978.3|11978.3|11978.3|11978.3|0
1629987030000|2021-08-26 14:10:30|11979.26|11979.26|11979.26|11979.26|11979.26|11979.26|11979.26|11979.26|0
1629987040000|2021-08-26 14:10:40|11979.74|11979.74|11982.16|11982.16|11982.16|11982.16|11979.74|11979.74|0
1629987050000|2021-08-26 14:10:50|11982.64|11982.64|11982.16|11982.16|11983.12|11983.12|11981.19|11981.19|0
1629987060000|2021-08-26 14:11:00|11980.71|11980.71|11980.71|11980.71|11980.71|11980.71|11980.71|11980.71|0
1629987150000|2021-08-26 14:12:30|11979.12|11979.12|11979.12|11979.12|11979.12|11979.12|11979.12|11979.12|0
1629987170000|2021-08-26 14:12:50|11978.64|11978.64|11978.64|11978.64|11978.64|11978.64|11978.64|11978.64|0
1629987180000|2021-08-26 14:13:00|11977.05|11977.05|11977.05|11977.05|11977.05|11977.05|11977.05|11977.05|0
1629987200000|2021-08-26 14:13:20|11976.09|11976.09|11974.53|11974.53|11976.2|11976.2|11974.53|11974.53|0
1629987210000|2021-08-26 14:13:30|11975.02|11975.02|11975.02|11975.02|11975.02|11975.02|11975.02|11975.02|0
1629987230000|2021-08-26 14:13:50|11976.6|11976.6|11976.6|11976.6|11976.6|11976.6|11976.6|11976.6|0
1629987240000|2021-08-26 14:14:00|11976.12|11976.12|11976.12|11976.12|11976.12|11976.12|11976.12|11976.12|0
1629987270000|2021-08-26 14:14:30|11975|11975|11975|11975|11975|11975|11975|11975|0
1629987280000|2021-08-26 14:14:40|11971.83|11971.83|11971.83|11971.83|11971.83|11971.83|11971.83|11971.83|0
1629987300000|2021-08-26 14:15:00|11972.31|11972.31|11972.31|11972.31|11972.31|11972.31|11972.31|11972.31|0
1629987310000|2021-08-26 14:15:10|11971.83|11971.83|11971.83|11971.83|11971.83|11971.83|11971.83|11971.83|0
1629987340000|2021-08-26 14:15:40|11972.31|11972.31|11972.31|11972.31|11972.31|11972.31|11972.31|11972.31|0
1629987350000|2021-08-26 14:15:50|11971.83|11971.83|11971.83|11971.83|11971.83|11971.83|11971.83|11971.83|0
1629987370000|2021-08-26 14:16:10|11972.56|11972.56|11972.94|11972.94|11972.94|11972.94|11971.83|11971.83|0
1629987420000|2021-08-26 14:17:00|11973.67|11973.67|11973.67|11973.67|11973.67|11973.67|11973.67|11973.67|0
1629987430000|2021-08-26 14:17:10|11972.94|11972.94|11972.94|11972.94|11972.94|11972.94|11972.94|11972.94|0
1629987450000|2021-08-26 14:17:30|11974.06|11974.06|11974.06|11974.06|11974.06|11974.06|11974.06|11974.06|0
1629987460000|2021-08-26 14:17:40|11975.18|11975.18|11975.66|11975.66|11975.66|11975.66|11975.18|11975.18|0
1629987470000|2021-08-26 14:17:50|11974.08|11974.08|11974.08|11974.08|11974.08|11974.08|11974.08|11974.08|0
1629987480000|2021-08-26 14:18:00|11973.36|11973.36|11972.89|11972.89|11973.36|11973.36|11972.16|11972.16|0
1629987490000|2021-08-26 14:18:10|11971.31|11971.31|11971.31|11971.31|11971.31|11971.31|11971.31|11971.31|0
1629987500000|2021-08-26 14:18:20|11972.89|11972.89|11973.38|11973.38|11973.38|11973.38|11972.89|11972.89|0
1629987600000|2021-08-26 14:20:00|11973.86|11973.86|11974.34|11974.34|11974.34|11974.34|11973.86|11973.86|0
1629987620000|2021-08-26 14:20:20|11974.82|11974.82|11974.82|11974.82|11974.82|11974.82|11974.82|11974.82|0
1629987640000|2021-08-26 14:20:40|11974.09|11974.09|11974.09|11974.09|11974.09|11974.09|11974.09|11974.09|0
1629987660000|2021-08-26 14:21:00|11973.61|11973.61|11973.61|11973.61|11973.61|11973.61|11973.61|11973.61|0
1629987690000|2021-08-26 14:21:30|11973.13|11973.13|11973.13|11973.13|11973.13|11973.13|11973.13|11973.13|0
1629987720000|2021-08-26 14:22:00|11971.54|11971.54|11971.54|11971.54|11971.54|11971.54|11971.54|11971.54|0
1629987750000|2021-08-26 14:22:30|11970.58|11970.58|11970.58|11970.58|11970.58|11970.58|11970.58|11970.58|0
1629987770000|2021-08-26 14:22:50|11971.31|11971.31|11971.31|11971.31|11971.31|11971.31|11971.31|11971.31|0
1629987780000|2021-08-26 14:23:00|11971.79|11971.79|11972.27|11972.27|11972.27|11972.27|11971.79|11971.79|0
1629987790000|2021-08-26 14:23:10|11972.75|11972.75|11972.75|11972.75|11972.75|11972.75|11972.75|11972.75|0
1629987810000|2021-08-26 14:23:30|11972.04|11972.04|11972.04|11972.04|11972.04|11972.04|11972.04|11972.04|0
1629987830000|2021-08-26 14:23:50|11971.56|11971.56|11971.56|11971.56|11971.56|11971.56|11971.56|11971.56|0
1629987860000|2021-08-26 14:24:20|11968.38|11968.38|11968.38|11968.38|11968.38|11968.38|11968.38|11968.38|0
1629987900000|2021-08-26 14:25:00|11967.9|11967.9|11967.9|11967.9|11967.9|11967.9|11967.9|11967.9|0
1629987910000|2021-08-26 14:25:10|11966.32|11966.32|11966.32|11966.32|11966.32|11966.32|11966.32|11966.32|0
1629987920000|2021-08-26 14:25:20|11965.2|11965.2|11964.08|11964.08|11965.2|11965.2|11964.08|11964.08|0
1629987930000|2021-08-26 14:25:30|11964.8|11964.8|11964.8|11964.8|11964.8|11964.8|11964.8|11964.8|0
1629987940000|2021-08-26 14:25:40|11964.07|11964.07|11962.62|11962.62|11964.07|11964.07|11962.62|11962.62|0
1629987950000|2021-08-26 14:25:50|11961.5|11961.5|11960.79|11960.79|11961.5|11961.5|11960.79|11960.79|0
1629987960000|2021-08-26 14:26:00|11960.06|11960.06|11955.93|11955.93|11960.06|11960.06|11955.93|11955.93|0
1629987970000|2021-08-26 14:26:10|11948|11948|11949.11|11949.11|11949.11|11949.11|11947.52|11947.52|0
1629987990000|2021-08-26 14:26:30|11947.52|11947.52|11944.94|11944.94|11947.52|11947.52|11944.94|11944.94|0
1629988000000|2021-08-26 14:26:40|11945.42|11945.42|11945.9|11945.9|11946.87|11946.87|11945.42|11945.42|0
1629988020000|2021-08-26 14:27:00|11944.71|11944.71|11940.32|11940.32|11944.71|11944.71|11940.32|11940.32|0
1629988030000|2021-08-26 14:27:10|11940.81|11940.81|11946.31|11946.31|11946.31|11946.31|11940.81|11940.81|0
1629988040000|2021-08-26 14:27:20|11946.79|11946.79|11948.72|11948.72|11948.72|11948.72|11946.79|11946.79|0
1629988050000|2021-08-26 14:27:30|11947.13|11947.13|11947.13|11947.13|11947.13|11947.13|11947.13|11947.13|0
1629988060000|2021-08-26 14:27:40|11948.26|11948.26|11948.26|11948.26|11948.26|11948.26|11948.26|11948.26|0
1629988070000|2021-08-26 14:27:50|11948.74|11948.74|11947.29|11947.29|11948.74|11948.74|11947.29|11947.29|0
1629988080000|2021-08-26 14:28:00|11946.81|11946.81|11945.22|11945.22|11946.81|11946.81|11945.22|11945.22|0
1629988090000|2021-08-26 14:28:10|11945.7|11945.7|11945.7|11945.7|11945.7|11945.7|11945.7|11945.7|0
1629988100000|2021-08-26 14:28:20|11947.29|11947.29|11947.29|11947.29|11947.29|11947.29|11947.29|11947.29|0
1629988120000|2021-08-26 14:28:40|11948.88|11948.88|11950|11950|11950|11950|11948.88|11948.88|0
1629988140000|2021-08-26 14:29:00|11950.48|11950.48|11950.48|11950.48|11950.48|11950.48|11950.48|11950.48|0
1629988150000|2021-08-26 14:29:10|11951.94|11951.94|11951.94|11951.94|11951.94|11951.94|11951.94|11951.94|0
1629988160000|2021-08-26 14:29:20|11952.9|11952.9|11952.9|11952.9|11952.9|11952.9|11952.9|11952.9|0
1629988180000|2021-08-26 14:29:40|11951.64|11951.64|11950.86|11950.86|11951.64|11951.64|11950.37|11950.37|0
1629988220000|2021-08-26 14:30:20|11950.37|11950.37|11948.79|11948.79|11950.37|11950.37|11948.79|11948.79|0
1629988240000|2021-08-26 14:30:40|11949.27|11949.27|11949.27|11949.27|11949.27|11949.27|11949.27|11949.27|0
1629988260000|2021-08-26 14:31:00|11950.86|11950.86|11952.57|11952.57|11953.05|11953.05|11950.86|11950.86|0
1629988280000|2021-08-26 14:31:20|11953.3|11953.3|11953.3|11953.3|11953.3|11953.3|11953.3|11953.3|0
1629988300000|2021-08-26 14:31:40|11952.82|11952.82|11951.23|11951.23|11952.82|11952.82|11951.23|11951.23|0
1629988320000|2021-08-26 14:32:00|11951.95|11951.95|11948.29|11948.29|11951.95|11951.95|11948.29|11948.29|0
1629988340000|2021-08-26 14:32:20|11950.53|11950.53|11950.53|11950.53|11950.53|11950.53|11950.53|11950.53|0
1629988370000|2021-08-26 14:32:50|11951.5|11951.5|11951.5|11951.5|11951.5|11951.5|11951.5|11951.5|0
1629988390000|2021-08-26 14:33:10|11951.98|11951.98|11951.98|11951.98|11951.98|11951.98|11951.98|11951.98|0
1629988400000|2021-08-26 14:33:20|11955.15|11955.15|11956.74|11956.74|11956.74|11956.74|11955.15|11955.15|0
1629988410000|2021-08-26 14:33:30|11953.37|11953.37|11953.37|11953.37|11953.37|11953.37|11953.37|11953.37|0
1629988420000|2021-08-26 14:33:40|11954.96|11954.96|11954.48|11954.48|11955.44|11955.44|11954.48|11954.48|0
1629988450000|2021-08-26 14:34:10|11952.89|11952.89|11953.52|11953.52|11953.52|11953.52|11952.89|11952.89|0
1629988470000|2021-08-26 14:34:30|11951.94|11951.94|11951.94|11951.94|11951.94|11951.94|11951.94|11951.94|0
1629988540000|2021-08-26 14:35:40|11952.9|11952.9|11957.04|11957.04|11957.04|11957.04|11952.9|11952.9|0
1629988550000|2021-08-26 14:35:50|11955.46|11955.46|11956.91|11956.91|11956.91|11956.91|11955.46|11955.46|0
1629988570000|2021-08-26 14:36:10|11957.88|11957.88|11957.88|11957.88|11957.88|11957.88|11957.88|11957.88|0
1629988610000|2021-08-26 14:36:50|11959|11959|11959|11959|11959|11959|11959|11959|0
1629988620000|2021-08-26 14:37:00|11960.59|11960.59|11960.59|11960.59|11960.59|11960.59|11960.59|11960.59|0
1629988630000|2021-08-26 14:37:10|11962.05|11962.05|11964.23|11964.23|11964.23|11964.23|11962.05|11962.05|0
1629988640000|2021-08-26 14:37:20|11963.5|11963.5|11963.5|11963.5|11963.5|11963.5|11963.5|11963.5|0
1629988660000|2021-08-26 14:37:40|11965.09|11965.09|11965.72|11965.72|11965.72|11965.72|11965.09|11965.09|0
1629988680000|2021-08-26 14:38:00|11966.69|11966.69|11964.14|11964.14|11966.69|11966.69|11964.14|11964.14|0
1629988690000|2021-08-26 14:38:10|11962.55|11962.55|11962.55|11962.55|11962.55|11962.55|11962.55|11962.55|0
1629988710000|2021-08-26 14:38:30|11963.03|11963.03|11963.03|11963.03|11963.03|11963.03|11963.03|11963.03|0
1629988720000|2021-08-26 14:38:40|11964.62|11964.62|11964.62|11964.62|11964.62|11964.62|11964.62|11964.62|0
1629988740000|2021-08-26 14:39:00|11964.14|11964.14|11964.14|11964.14|11964.14|11964.14|11964.14|11964.14|0
1629988750000|2021-08-26 14:39:10|11963.17|11963.17|11963.65|11963.65|11963.65|11963.65|11963.17|11963.17|0
1629988800000|2021-08-26 14:40:00|11961.59|11961.59|11960|11960|11961.59|11961.59|11960|11960|0
1629988810000|2021-08-26 14:40:10|11957.76|11957.76|11957.76|11957.76|11957.76|11957.76|11957.76|11957.76|0
1629988820000|2021-08-26 14:40:20|11956.79|11956.79|11956.79|11956.79|11956.79|11956.79|11956.79|11956.79|0
1629988830000|2021-08-26 14:40:30|11955.53|11955.53|11955.53|11955.53|11955.53|11955.53|11955.53|11955.53|0
1629988840000|2021-08-26 14:40:40|11954.9|11954.9|11955.53|11955.53|11955.53|11955.53|11954.9|11954.9|0
1629988850000|2021-08-26 14:40:50|11957.11|11957.11|11957.11|11957.11|11957.11|11957.11|11957.11|11957.11|0
1629988880000|2021-08-26 14:41:20|11959.06|11959.06|11959.79|11959.79|11959.79|11959.79|11959.06|11959.06|0
1629988910000|2021-08-26 14:41:50|11960.27|11960.27|11960.27|11960.27|11960.27|11960.27|11960.27|11960.27|0
1629988920000|2021-08-26 14:42:00|11959.79|11959.79|11959.79|11959.79|11959.79|11959.79|11959.79|11959.79|0
1629988970000|2021-08-26 14:42:50|11958.82|11958.82|11958.82|11958.82|11958.82|11958.82|11958.82|11958.82|0
1629988990000|2021-08-26 14:43:10|11958.09|11958.09|11958.09|11958.09|11958.09|11958.09|11958.09|11958.09|0
1629989000000|2021-08-26 14:43:20|11959.68|11959.68|11959.68|11959.68|11959.68|11959.68|11959.68|11959.68|0
1629989010000|2021-08-26 14:43:30|11959.19|11959.19|11959.19|11959.19|11959.19|11959.19|11959.19|11959.19|0
1629989020000|2021-08-26 14:43:40|11958.47|11958.47|11958.47|11958.47|11958.47|11958.47|11958.47|11958.47|0
1629989030000|2021-08-26 14:43:50|11958.95|11958.95|11958.95|11958.95|11958.95|11958.95|11958.95|11958.95|0
1629989040000|2021-08-26 14:44:00|11957.49|11957.49|11957.49|11957.49|11957.49|11957.49|11957.49|11957.49|0
1629989050000|2021-08-26 14:44:10|11955.25|11955.25|11953.24|11953.24|11955.25|11955.25|11952.13|11952.13|0
1629989060000|2021-08-26 14:44:20|11953.72|11953.72|11954.84|11954.84|11954.84|11954.84|11953.72|11953.72|0
1629989070000|2021-08-26 14:44:30|11954.11|11954.11|11954.11|11954.11|11954.11|11954.11|11954.11|11954.11|0
1629989110000|2021-08-26 14:45:10|11954.84|11954.84|11954.11|11954.11|11954.84|11954.84|11954.11|11954.11|0
1629989120000|2021-08-26 14:45:20|11955.7|11955.7|11955.7|11955.7|11955.7|11955.7|11955.7|11955.7|0
1629989140000|2021-08-26 14:45:40|11954.11|11954.11|11954.11|11954.11|11954.11|11954.11|11954.11|11954.11|0
1629989160000|2021-08-26 14:46:00|11953.63|11953.63|11953.63|11953.63|11953.63|11953.63|11953.63|11953.63|0
1629989180000|2021-08-26 14:46:20|11954.36|11954.36|11953.63|11953.63|11954.36|11954.36|11953.63|11953.63|0
1629989200000|2021-08-26 14:46:40|11954.11|11954.11|11954.59|11954.59|11954.59|11954.59|11954.11|11954.11|0
1629989210000|2021-08-26 14:46:50|11954.11|11954.11|11954.11|11954.11|11954.11|11954.11|11954.11|11954.11|0
1629989250000|2021-08-26 14:47:30|11955.7|11955.7|11955.7|11955.7|11955.7|11955.7|11955.7|11955.7|0
1629989270000|2021-08-26 14:47:50|11956.66|11956.66|11957.14|11957.14|11957.14|11957.14|11956.66|11956.66|0
1629989280000|2021-08-26 14:48:00|11956.66|11956.66|11956.18|11956.18|11956.66|11956.66|11956.18|11956.18|0
1629989310000|2021-08-26 14:48:30|11957.76|11957.76|11957.76|11957.76|11957.76|11957.76|11957.76|11957.76|0
1629989340000|2021-08-26 14:49:00|11956.18|11956.18|11955.7|11955.7|11956.18|11956.18|11955.7|11955.7|0
1629989370000|2021-08-26 14:49:30|11956.18|11956.18|11956.18|11956.18|11956.18|11956.18|11956.18|11956.18|0
1629989380000|2021-08-26 14:49:40|11956.66|11956.66|11956.66|11956.66|11956.66|11956.66|11956.66|11956.66|0
1629989400000|2021-08-26 14:50:00|11957.14|11957.14|11957.14|11957.14|11957.14|11957.14|11957.14|11957.14|0
1629989420000|2021-08-26 14:50:20|11956.66|11956.66|11956.66|11956.66|11956.66|11956.66|11956.66|11956.66|0
1629989430000|2021-08-26 14:50:30|11955.08|11955.08|11955.08|11955.08|11955.08|11955.08|11955.08|11955.08|0
1629989460000|2021-08-26 14:51:00|11953.63|11953.63|11953.63|11953.63|11953.63|11953.63|11953.63|11953.63|0
1629989470000|2021-08-26 14:51:10|11952.51|11952.51|11951.78|11951.78|11952.51|11952.51|11951.78|11951.78|0
1629989520000|2021-08-26 14:52:00|11952.74|11952.74|11952.74|11952.74|11952.74|11952.74|11952.74|11952.74|0
1629989620000|2021-08-26 14:53:40|11951.16|11951.16|11950.19|11950.19|11951.16|11951.16|11950.19|11950.19|0
1629989730000|2021-08-26 14:55:30|11950.67|11950.67|11951.64|11951.64|11951.64|11951.64|11950.67|11950.67|0
1629989750000|2021-08-26 14:55:50|11952.37|11952.37|11950.78|11950.78|11952.37|11952.37|11950.78|11950.78|0
1629989760000|2021-08-26 14:56:00|11952.37|11952.37|11952.85|11952.85|11952.85|11952.85|11952.37|11952.37|0
1629989830000|2021-08-26 14:57:10|11952.12|11952.12|11952.12|11952.12|11952.12|11952.12|11952.12|11952.12|0
1629989870000|2021-08-26 14:57:50|11952.6|11952.6|11952.6|11952.6|11952.6|11952.6|11952.6|11952.6|0
1629989920000|2021-08-26 14:58:40|11951.64|11951.64|11951.64|11951.64|11951.64|11951.64|11951.64|11951.64|0
1629989970000|2021-08-26 14:59:30|11952.12|11952.12|11952.12|11952.12|11952.12|11952.12|11952.12|11952.12|0
1629989990000|2021-08-26 14:59:50|11952.75|11952.75|11952.75|11952.75|11952.75|11952.75|11952.75|11952.75|0
1629990000000|2021-08-26 15:00:00|11952.27|11952.27|11952.99|11952.99|11952.99|11952.99|11952.27|11952.27|0
1629990010000|2021-08-26 15:00:10|11951.87|11951.87|11951.87|11951.87|11951.87|11951.87|11951.87|11951.87|0
1629990020000|2021-08-26 15:00:20|11952.99|11952.99|11954.11|11954.11|11954.11|11954.11|11952.99|11952.99|0
1629990030000|2021-08-26 15:00:30|11954.7|11954.7|11954.7|11954.7|11954.7|11954.7|11954.7|11954.7|0
1629990040000|2021-08-26 15:00:40|11954.22|11954.22|11954.22|11954.22|11954.22|11954.22|11954.22|11954.22|0
1629990060000|2021-08-26 15:01:00|11954.95|11954.95|11954.95|11954.95|11954.95|11954.95|11954.95|11954.95|0
1629990090000|2021-08-26 15:01:30|11953.36|11953.36|11952.65|11952.65|11953.36|11953.36|11952.65|11952.65|0
1629990150000|2021-08-26 15:02:30|11951.06|11951.06|11951.06|11951.06|11951.06|11951.06|11951.06|11951.06|0
1629990160000|2021-08-26 15:02:40|11951.54|11951.54|11951.54|11951.54|11951.54|11951.54|11951.54|11951.54|0
1629990220000|2021-08-26 15:03:40|11950.81|11950.81|11950.81|11950.81|11950.81|11950.81|11950.81|11950.81|0
1629990260000|2021-08-26 15:04:20|11949.23|11949.23|11949.23|11949.23|11949.23|11949.23|11949.23|11949.23|0
1629990280000|2021-08-26 15:04:40|11948.59|11948.59|11948.59|11948.59|11948.59|11948.59|11948.59|11948.59|0
1629990290000|2021-08-26 15:04:50|11949.08|11949.08|11947.49|11947.49|11949.08|11949.08|11947.49|11947.49|0
1629990300000|2021-08-26 15:05:00|11947.01|11947.01|11946.52|11946.52|11947.01|11947.01|11946.52|11946.52|0
1629990320000|2021-08-26 15:05:20|11948.11|11948.11|11948.11|11948.11|11948.11|11948.11|11948.11|11948.11|0
1629990330000|2021-08-26 15:05:30|11947.63|11947.63|11945.56|11945.56|11947.63|11947.63|11945.56|11945.56|0
1629990340000|2021-08-26 15:05:40|11947.15|11947.15|11947.15|11947.15|11947.15|11947.15|11947.15|11947.15|0
1629990360000|2021-08-26 15:06:00|11946.66|11946.66|11947.53|11947.53|11947.53|11947.53|11945.95|11945.95|0
1629990370000|2021-08-26 15:06:10|11946.82|11946.82|11946.82|11946.82|11946.82|11946.82|11946.82|11946.82|0
1629990380000|2021-08-26 15:06:20|11945.7|11945.7|11945.7|11945.7|11945.7|11945.7|11945.7|11945.7|0
1629990400000|2021-08-26 15:06:40|11946.82|11946.82|11946.82|11946.82|11946.82|11946.82|11946.82|11946.82|0
1629990430000|2021-08-26 15:07:10|11946.34|11946.34|11946.34|11946.34|11946.34|11946.34|11946.34|11946.34|0
1629990490000|2021-08-26 15:08:10|11946.82|11946.82|11946.82|11946.82|11946.82|11946.82|11946.82|11946.82|0
1629990500000|2021-08-26 15:08:20|11946.34|11946.34|11946.34|11946.34|11946.34|11946.34|11946.34|11946.34|0
1629990550000|2021-08-26 15:09:10|11945.85|11945.85|11945.85|11945.85|11945.85|11945.85|11945.85|11945.85|0
1629990570000|2021-08-26 15:09:30|11946.98|11946.98|11948.56|11948.56|11948.56|11948.56|11946.98|11946.98|0
1629990590000|2021-08-26 15:09:50|11949.29|11949.29|11949.29|11949.29|11949.29|11949.29|11949.29|11949.29|0
1629990600000|2021-08-26 15:10:00|11949.77|11949.77|11949.77|11949.77|11949.77|11949.77|11949.77|11949.77|0
1629990610000|2021-08-26 15:10:10|11949.29|11949.29|11949.29|11949.29|11949.29|11949.29|11949.29|11949.29|0
1629990690000|2021-08-26 15:11:30|11950.88|11950.88|11950.88|11950.88|11950.88|11950.88|11950.88|11950.88|0
1629990700000|2021-08-26 15:11:40|11951.36|11951.36|11951.36|11951.36|11951.36|11951.36|11951.36|11951.36|0
1629990740000|2021-08-26 15:12:20|11952.48|11952.48|11952.48|11952.48|11952.48|11952.48|11952.48|11952.48|0
1629990800000|2021-08-26 15:13:20|11953.59|11953.59|11954.07|11954.07|11954.07|11954.07|11953.59|11953.59|0
1629990820000|2021-08-26 15:13:40|11954.56|11954.56|11954.56|11954.56|11954.56|11954.56|11954.56|11954.56|0
1629990830000|2021-08-26 15:13:50|11956.14|11956.14|11956.14|11956.14|11956.14|11956.14|11956.14|11956.14|0
1629990840000|2021-08-26 15:14:00|11956.78|11956.78|11956.78|11956.78|11956.78|11956.78|11956.78|11956.78|0
1629990890000|2021-08-26 15:14:50|11957.89|11957.89|11958.6|11958.6|11958.6|11958.6|11957.89|11957.89|0
1629990900000|2021-08-26 15:15:00|11959.57|11959.57|11959.57|11959.57|11959.57|11959.57|11959.57|11959.57|0
1629990910000|2021-08-26 15:15:10|11960.05|11960.05|11960.05|11960.05|11960.05|11960.05|11960.05|11960.05|0
1629990940000|2021-08-26 15:15:40|11960.53|11960.53|11960.53|11960.53|11960.53|11960.53|11960.53|11960.53|0
1629990970000|2021-08-26 15:16:10|11961.01|11961.01|11961.01|11961.01|11961.01|11961.01|11961.01|11961.01|0
1629990980000|2021-08-26 15:16:20|11964.19|11964.19|11964.19|11964.19|11964.19|11964.19|11964.19|11964.19|0
1629990990000|2021-08-26 15:16:30|11963.7|11963.7|11963.7|11963.7|11963.7|11963.7|11963.7|11963.7|0
1629991010000|2021-08-26 15:16:50|11962.12|11962.12|11963.7|11963.7|11963.7|11963.7|11962.12|11962.12|0
1629991030000|2021-08-26 15:17:10|11962.12|11962.12|11962.12|11962.12|11962.12|11962.12|11962.12|11962.12|0
1629991040000|2021-08-26 15:17:20|11961.53|11961.53|11961.53|11961.53|11961.53|11961.53|11961.53|11961.53|0
1629991060000|2021-08-26 15:17:40|11962.24|11962.24|11962.24|11962.24|11962.24|11962.24|11962.24|11962.24|0
1629991080000|2021-08-26 15:18:00|11963.83|11963.83|11966.53|11966.53|11966.53|11966.53|11963.83|11963.83|0
1629991090000|2021-08-26 15:18:10|11964.95|11964.95|11965.43|11965.43|11965.43|11965.43|11964.95|11964.95|0
1629991100000|2021-08-26 15:18:20|11967.02|11967.02|11967.02|11967.02|11967.02|11967.02|11967.02|11967.02|0
1629991120000|2021-08-26 15:18:40|11965.43|11965.43|11964.95|11964.95|11965.43|11965.43|11964.95|11964.95|0
1629991130000|2021-08-26 15:18:50|11963.36|11963.36|11963.36|11963.36|11963.36|11963.36|11963.36|11963.36|0
1629991140000|2021-08-26 15:19:00|11962.88|11962.88|11963.36|11963.36|11963.36|11963.36|11962.88|11962.88|0
1629991180000|2021-08-26 15:19:40|11963.84|11963.84|11963.84|11963.84|11963.84|11963.84|11963.84|11963.84|0
1629991190000|2021-08-26 15:19:50|11963.12|11963.12|11963.12|11963.12|11963.12|11963.12|11963.12|11963.12|0
1629991200000|2021-08-26 15:20:00|11962.4|11962.4|11962.86|11962.86|11962.86|11962.86|11961.28|11961.28|0
1629991210000|2021-08-26 15:20:10|11963.46|11963.46|11963.46|11963.46|11963.46|11963.46|11963.46|11963.46|0
1629991220000|2021-08-26 15:20:20|11965.04|11965.04|11965.04|11965.04|11965.04|11965.04|11965.04|11965.04|0
1629991240000|2021-08-26 15:20:40|11965.52|11965.52|11966.01|11966.01|11966.01|11966.01|11965.52|11965.52|0
1629991250000|2021-08-26 15:20:50|11967.59|11967.59|11968.71|11968.71|11968.71|11968.71|11967.59|11967.59|0
1629991320000|2021-08-26 15:22:00|11969.68|11969.68|11969.68|11969.68|11969.68|11969.68|11969.68|11969.68|0
1629991330000|2021-08-26 15:22:10|11969.2|11969.2|11969.2|11969.2|11969.2|11969.2|11969.2|11969.2|0
1629991340000|2021-08-26 15:22:20|11970.32|11970.32|11970.32|11970.32|11970.32|11970.32|11970.32|11970.32|0
1629991350000|2021-08-26 15:22:30|11971.05|11971.05|11971.05|11971.05|11971.05|11971.05|11971.05|11971.05|0
1629991380000|2021-08-26 15:23:00|11970.08|11970.08|11970.08|11970.08|11970.08|11970.08|11970.08|11970.08|0
1629991420000|2021-08-26 15:23:40|11969.6|11969.6|11969.6|11969.6|11969.6|11969.6|11969.6|11969.6|0
1629991430000|2021-08-26 15:23:50|11971.19|11971.19|11971.19|11971.19|11971.19|11971.19|11971.19|11971.19|0
1629991440000|2021-08-26 15:24:00|11970.06|11970.06|11970.55|11970.55|11970.55|11970.55|11970.06|11970.06|0
1629991450000|2021-08-26 15:24:10|11971.03|11971.03|11970.06|11970.06|11971.03|11971.03|11970.06|11970.06|0
1629991480000|2021-08-26 15:24:40|11968.48|11968.48|11968.48|11968.48|11968.48|11968.48|11968.48|11968.48|0
1629991500000|2021-08-26 15:25:00|11969.19|11969.19|11969.19|11969.19|11969.19|11969.19|11969.19|11969.19|0
1629991510000|2021-08-26 15:25:10|11969.68|11969.68|11968.09|11968.09|11969.68|11969.68|11968.09|11968.09|0
1629991520000|2021-08-26 15:25:20|11966.5|11966.5|11968.09|11968.09|11968.09|11968.09|11966.5|11966.5|0
1629991550000|2021-08-26 15:25:50|11966.97|11966.97|11967.61|11967.61|11967.61|11967.61|11966.49|11966.49|0
1629991600000|2021-08-26 15:26:40|11969.19|11969.19|11970.16|11970.16|11970.16|11970.16|11969.19|11969.19|0
1629991620000|2021-08-26 15:27:00|11969.19|11969.19|11970.06|11970.06|11970.06|11970.06|11968.48|11968.48|0
1629991650000|2021-08-26 15:27:30|11968.94|11968.94|11968.94|11968.94|11968.94|11968.94|11968.94|11968.94|0
1629991660000|2021-08-26 15:27:40|11968.35|11968.35|11968.35|11968.35|11968.35|11968.35|11968.35|11968.35|0
1629991680000|2021-08-26 15:28:00|11967.62|11967.62|11967.62|11967.62|11967.62|11967.62|11967.62|11967.62|0
1629991690000|2021-08-26 15:28:10|11968.35|11968.35|11969.81|11969.81|11970.54|11970.54|11968.35|11968.35|0
1629991700000|2021-08-26 15:28:20|11970.54|11970.54|11971.34|11971.34|11973.26|11973.26|11969.81|11969.81|0
1629991710000|2021-08-26 15:28:30|11970.61|11970.61|11970.61|11970.61|11970.61|11970.61|11970.61|11970.61|0
1629991720000|2021-08-26 15:28:40|11972.07|11972.07|11972.07|11972.07|11972.07|11972.07|11972.07|11972.07|0
1629991730000|2021-08-26 15:28:50|11972.79|11972.79|11972.79|11972.79|11972.79|11972.79|11972.79|11972.79|0
1629991740000|2021-08-26 15:29:00|11971.2|11971.2|11972.55|11972.55|11972.55|11972.55|11971.2|11971.2|0
1629991750000|2021-08-26 15:29:10|11971.92|11971.92|11971.92|11971.92|11971.92|11971.92|11971.92|11971.92|0
1629991770000|2021-08-26 15:29:30|11970.8|11970.8|11970.8|11970.8|11970.8|11970.8|11970.8|11970.8|0
1629991780000|2021-08-26 15:29:40|11971.51|11971.51|11971.51|11971.51|11971.51|11971.51|11971.51|11971.51|0
1629991790000|2021-08-26 15:29:50|11970.92|11970.92|11967.01|11967.01|11973.29|11973.29|11964.24|11964.24|0
1630048500000|2021-08-27 07:15:00|11973.35|11973.35|11976.4|11976.4|11976.4|11976.4|11973.35|11973.35|0
1630048540000|2021-08-27 07:15:40|11975.43|11975.43|11975.43|11975.43|11975.43|11975.43|11975.43|11975.43|0
1630048560000|2021-08-27 07:16:00|11972.1|11972.1|11972.1|11972.1|11972.1|11972.1|11972.1|11972.1|0
1630048580000|2021-08-27 07:16:20|11976.86|11976.86|11976.86|11976.86|11976.86|11976.86|11976.86|11976.86|0
1630048590000|2021-08-27 07:16:30|11977.82|11977.82|11977.82|11977.82|11977.82|11977.82|11977.82|11977.82|0
1630048670000|2021-08-27 07:17:50|11978.3|11978.3|11978.3|11978.3|11978.3|11978.3|11978.3|11978.3|0
1630048690000|2021-08-27 07:18:10|11980.53|11980.53|11980.53|11980.53|11980.53|11980.53|11980.53|11980.53|0
1630048710000|2021-08-27 07:18:30|11981.49|11981.49|11981.49|11981.49|11981.49|11981.49|11981.49|11981.49|0
1630048720000|2021-08-27 07:18:40|11981.97|11981.97|11982.69|11982.69|11982.69|11982.69|11981.97|11981.97|0
1630048740000|2021-08-27 07:19:00|11982.21|11982.21|11981.72|11981.72|11982.21|11982.21|11981.72|11981.72|0
1630048760000|2021-08-27 07:19:20|11982.21|11982.21|11982.21|11982.21|11982.21|11982.21|11982.21|11982.21|0
1630048810000|2021-08-27 07:20:10|11983.79|11983.79|11983.79|11983.79|11983.79|11983.79|11983.79|11983.79|0
1630048820000|2021-08-27 07:20:20|11986.96|11986.96|11986.96|11986.96|11986.96|11986.96|11986.96|11986.96|0
1630048830000|2021-08-27 07:20:30|11987.45|11987.45|11987.45|11987.45|11987.45|11987.45|11987.45|11987.45|0
1630048860000|2021-08-27 07:21:00|11988.04|11988.04|11988.04|11988.04|11988.04|11988.04|11988.04|11988.04|0
1630048890000|2021-08-27 07:21:30|11987.56|11987.56|11986.44|11986.44|11987.56|11987.56|11986.44|11986.44|0
1630048920000|2021-08-27 07:22:00|11985.96|11985.96|11985.96|11985.96|11985.96|11985.96|11985.96|11985.96|0
1630048930000|2021-08-27 07:22:10|11989.33|11989.33|11989.33|11989.33|11989.33|11989.33|11989.33|11989.33|0
1630048990000|2021-08-27 07:23:10|11990.79|11990.79|11990.79|11990.79|11990.79|11990.79|11990.79|11990.79|0
1630049000000|2021-08-27 07:23:20|11991.27|11991.27|11991.27|11991.27|11991.27|11991.27|11991.27|11991.27|0
1630049030000|2021-08-27 07:23:50|11992.23|11992.23|11992.23|11992.23|11992.23|11992.23|11992.23|11992.23|0
1630049110000|2021-08-27 07:25:10|11993.68|11993.68|11992.71|11992.71|11993.68|11993.68|11992.56|11992.56|0
1630049120000|2021-08-27 07:25:20|11993.44|11993.44|11992.96|11992.96|11993.44|11993.44|11992.96|11992.96|0
1630049140000|2021-08-27 07:25:40|11993.69|11993.69|11993.69|11993.69|11993.69|11993.69|11993.69|11993.69|0
1630049150000|2021-08-27 07:25:50|11996.86|11996.86|11991.62|11991.62|11996.86|11996.86|11991.62|11991.62|0
1630049190000|2021-08-27 07:26:30|11991.14|11991.14|11990.02|11990.02|11991.14|11991.14|11990.02|11990.02|0
1630049200000|2021-08-27 07:26:40|11991.14|11991.14|11991.14|11991.14|11991.14|11991.14|11991.14|11991.14|0
1630049220000|2021-08-27 07:27:00|11991.62|11991.62|11991.62|11991.62|11991.62|11991.62|11991.62|11991.62|0
1630049230000|2021-08-27 07:27:10|11986.86|11986.86|11986.15|11986.15|11986.86|11986.86|11986.15|11986.15|0
1630049280000|2021-08-27 07:28:00|11986.88|11986.88|11986.4|11986.4|11986.88|11986.88|11986.4|11986.4|0
1630049290000|2021-08-27 07:28:10|11986.99|11986.99|11986.99|11986.99|11986.99|11986.99|11986.99|11986.99|0
1630049360000|2021-08-27 07:29:20|11987.72|11987.72|11987.72|11987.72|11987.72|11987.72|11987.72|11987.72|0
1630049390000|2021-08-27 07:29:50|11987|11987|11987|11987|11987|11987|11987|11987|0
1630049400000|2021-08-27 07:30:00|11985.88|11985.88|11985.88|11985.88|11985.88|11985.88|11985.88|11985.88|0
1630049420000|2021-08-27 07:30:20|11986.61|11986.61|11986.61|11986.61|11986.61|11986.61|11986.61|11986.61|0
1630049430000|2021-08-27 07:30:30|11985.9|11985.9|11985.9|11985.9|11985.9|11985.9|11985.9|11985.9|0
1630049460000|2021-08-27 07:31:00|11984.77|11984.77|11984.77|11984.77|11984.77|11984.77|11984.77|11984.77|0
1630049480000|2021-08-27 07:31:20|11983.65|11983.65|11981.88|11981.88|11983.65|11983.65|11981.88|11981.88|0
1630049530000|2021-08-27 07:32:10|11985.05|11985.05|11985.05|11985.05|11985.05|11985.05|11983.46|11983.46|0
1630049550000|2021-08-27 07:32:30|11988.22|11988.22|11988.22|11988.22|11988.22|11988.22|11988.22|11988.22|0
1630049570000|2021-08-27 07:32:50|11989.81|11989.81|11990.29|11990.29|11990.29|11990.29|11989.81|11989.81|0
1630049580000|2021-08-27 07:33:00|11991.88|11991.88|11991.88|11991.88|11991.88|11991.88|11991.88|11991.88|0
1630049590000|2021-08-27 07:33:10|11993|11993|11993.46|11993.46|11994.58|11994.58|11993|11993|0
1630049600000|2021-08-27 07:33:20|11992.34|11992.34|11993.91|11993.91|11993.93|11993.93|11992.32|11992.32|0
1630049620000|2021-08-27 07:33:40|11994.64|11994.64|11994.64|11994.64|11994.64|11994.64|11994.64|11994.64|0
1630049630000|2021-08-27 07:33:50|11995.12|11995.12|11995.12|11995.12|11995.12|11995.12|11995.12|11995.12|0
1630049700000|2021-08-27 07:35:00|11996.71|11996.71|11996.71|11996.71|11996.71|11996.71|11996.71|11996.71|0
1630049710000|2021-08-27 07:35:10|11997.19|11997.19|11997.67|11997.67|11997.67|11997.67|11997.19|11997.19|0
1630049720000|2021-08-27 07:35:20|11998.64|11998.64|11998.15|11998.15|11998.64|11998.64|11998.15|11998.15|0
1630049730000|2021-08-27 07:35:30|12001.33|12001.33|12001.33|12001.33|12001.33|12001.33|12001.33|12001.33|0
1630049780000|2021-08-27 07:36:20|11999.88|11999.88|11999.88|11999.88|11999.88|11999.88|11999.88|11999.88|0
1630049790000|2021-08-27 07:36:30|11998.91|11998.91|11998.91|11998.91|11998.91|11998.91|11998.91|11998.91|0
1630049830000|2021-08-27 07:37:10|11997.95|11997.95|11996.36|11996.36|11997.95|11997.95|11996.36|11996.36|0
1630049840000|2021-08-27 07:37:20|11995.88|11995.88|11995.88|11995.88|11995.88|11995.88|11995.88|11995.88|0
1630049860000|2021-08-27 07:37:40|11995.15|11995.15|11994.42|11994.42|11995.15|11995.15|11994.42|11994.42|0
1630049890000|2021-08-27 07:38:10|11991.25|11991.25|11991.25|11991.25|11991.25|11991.25|11991.25|11991.25|0
1630049930000|2021-08-27 07:38:50|11990.52|11990.52|11989.56|11989.56|11990.52|11990.52|11989.56|11989.56|0
1630049940000|2021-08-27 07:39:00|11990.04|11990.04|11990.04|11990.04|11990.04|11990.04|11990.04|11990.04|0
1630049960000|2021-08-27 07:39:20|11989.45|11989.45|11989.45|11989.45|11989.45|11989.45|11989.45|11989.45|0
1630049980000|2021-08-27 07:39:40|11989.93|11989.93|11989.93|11989.93|11989.93|11989.93|11989.93|11989.93|0
1630050010000|2021-08-27 07:40:10|11988.34|11988.34|11988.34|11988.34|11988.34|11988.34|11988.34|11988.34|0
1630050060000|2021-08-27 07:41:00|11986.89|11986.89|11982.59|11982.59|11986.89|11986.89|11982.59|11982.59|0
1630050070000|2021-08-27 07:41:10|11980.35|11980.35|11979.62|11979.62|11980.35|11980.35|11979.62|11979.62|0
1630050080000|2021-08-27 07:41:20|11978.89|11978.89|11978.89|11978.89|11978.89|11978.89|11978.89|11978.89|0
1630050100000|2021-08-27 07:41:40|11982.06|11982.06|11982.54|11982.54|11982.54|11982.54|11982.06|11982.06|0
1630050130000|2021-08-27 07:42:10|11983.03|11983.03|11983.03|11983.03|11983.03|11983.03|11983.03|11983.03|0
1630050300000|2021-08-27 07:45:00|11979.85|11979.85|11978.89|11978.89|11979.85|11979.85|11978.89|11978.89|0
1630050310000|2021-08-27 07:45:10|11977.3|11977.3|11977.3|11977.3|11977.3|11977.3|11977.3|11977.3|0
1630050330000|2021-08-27 07:45:30|11976.82|11976.82|11976.82|11976.82|11976.82|11976.82|11976.82|11976.82|0
1630050360000|2021-08-27 07:46:00|11977.55|11977.55|11982.79|11982.79|11982.79|11982.79|11977.55|11977.55|0
1630050420000|2021-08-27 07:47:00|11983.76|11983.76|11983.76|11983.76|11983.76|11983.76|11983.76|11983.76|0
1630050470000|2021-08-27 07:47:50|11984.49|11984.49|11984.97|11984.97|11984.97|11984.97|11984.49|11984.49|0
1630050600000|2021-08-27 07:50:00|11981.8|11981.8|11985.62|11985.62|11987.21|11987.21|11981.8|11981.8|0
1630050620000|2021-08-27 07:50:20|11984.04|11984.04|11984.04|11984.04|11984.04|11984.04|11984.04|11984.04|0
1630050630000|2021-08-27 07:50:30|11984.52|11984.52|11984.52|11984.52|11984.52|11984.52|11984.52|11984.52|0
1630050640000|2021-08-27 07:50:40|11986.11|11986.11|11987.69|11987.69|11987.69|11987.69|11986.11|11986.11|0
1630050660000|2021-08-27 07:51:00|11987.1|11987.1|11983.93|11983.93|11987.1|11987.1|11983.93|11983.93|0
1630050720000|2021-08-27 07:52:00|11982.34|11982.34|11982.34|11982.34|11982.34|11982.34|11982.34|11982.34|0
1630050750000|2021-08-27 07:52:30|11978.69|11978.69|11978.69|11978.69|11978.69|11978.69|11978.69|11978.69|0
1630050760000|2021-08-27 07:52:40|11979.17|11979.17|11979.65|11979.65|11979.65|11979.65|11979.17|11979.17|0
1630050840000|2021-08-27 07:54:00|11980.14|11980.14|11980.14|11980.14|11980.14|11980.14|11980.14|11980.14|0
1630050860000|2021-08-27 07:54:20|11979.65|11979.65|11979.65|11979.65|11979.65|11979.65|11979.65|11979.65|0
1630050890000|2021-08-27 07:54:50|11980.38|11980.38|11980.38|11980.38|11980.38|11980.38|11980.38|11980.38|0
1630050910000|2021-08-27 07:55:10|11980.87|11980.87|11980.87|11980.87|11980.87|11980.87|11980.87|11980.87|0
1630050930000|2021-08-27 07:55:30|11979.9|11979.9|11979.9|11979.9|11979.9|11979.9|11979.9|11979.9|0
1630050940000|2021-08-27 07:55:40|11976.11|11976.11|11976.11|11976.11|11976.11|11976.11|11976.11|11976.11|0
1630050950000|2021-08-27 07:55:50|11976.74|11976.74|11976.01|11976.01|11976.74|11976.74|11976.01|11976.01|0
1630051080000|2021-08-27 07:58:00|11976.49|11976.49|11978.08|11978.08|11978.08|11978.08|11976.49|11976.49|0
1630051130000|2021-08-27 07:58:50|11978.56|11978.56|11978.56|11978.56|11978.56|11978.56|11978.56|11978.56|0
1630051160000|2021-08-27 07:59:20|11980.46|11980.46|11980.46|11980.46|11980.46|11980.46|11980.46|11980.46|0
1630051220000|2021-08-27 08:00:20|11982.04|11982.04|11982.04|11982.04|11982.04|11982.04|11982.04|11982.04|0
1630051320000|2021-08-27 08:02:00|11983.01|11983.01|11983.01|11983.01|11983.01|11983.01|11983.01|11983.01|0
1630051340000|2021-08-27 08:02:20|11984.9|11984.9|11984.9|11984.9|11984.9|11984.9|11984.9|11984.9|0
1630051350000|2021-08-27 08:02:30|11986.03|11986.03|11987.15|11987.15|11987.15|11987.15|11986.03|11986.03|0
1630051380000|2021-08-27 08:03:00|11989.37|11989.37|11989.37|11989.37|11989.37|11989.37|11989.37|11989.37|0
1630051510000|2021-08-27 08:05:10|11989.85|11989.85|11989.85|11989.85|11989.85|11989.85|11989.85|11989.85|0
1630051530000|2021-08-27 08:05:30|11989.37|11989.37|11988.26|11988.26|11989.37|11989.37|11988.26|11988.26|0
1630051620000|2021-08-27 08:07:00|11988.74|11988.74|11988.74|11988.74|11988.74|11988.74|11988.74|11988.74|0
1630051640000|2021-08-27 08:07:20|11988.26|11988.26|11987.29|11987.29|11988.26|11988.26|11987.29|11987.29|0
1630051680000|2021-08-27 08:08:00|11985.71|11985.71|11985.71|11985.71|11985.71|11985.71|11985.71|11985.71|0
1630051690000|2021-08-27 08:08:10|11986.67|11986.67|11986.67|11986.67|11986.67|11986.67|11986.67|11986.67|0
1630051700000|2021-08-27 08:08:20|11988.26|11988.26|11988.26|11988.26|11988.26|11988.26|11988.26|11988.26|0
1630051730000|2021-08-27 08:08:50|11989.84|11989.84|11989.84|11989.84|11989.84|11989.84|11989.84|11989.84|0
1630051900000|2021-08-27 08:11:40|11990.97|11990.97|11990.97|11990.97|11990.97|11990.97|11990.97|11990.97|0
1630051910000|2021-08-27 08:11:50|11993.21|11993.21|11992.73|11992.73|11993.21|11993.21|11992.73|11992.73|0
1630051960000|2021-08-27 08:12:40|11991.6|11991.6|11991.6|11991.6|11991.6|11991.6|11991.6|11991.6|0
1630051970000|2021-08-27 08:12:50|11993.19|11993.19|11992.96|11992.96|11993.19|11993.19|11992.23|11992.23|0
1630051980000|2021-08-27 08:13:00|11992.23|11992.23|11993.81|11993.81|11993.81|11993.81|11992.23|11992.23|0
1630052000000|2021-08-27 08:13:20|11993.33|11993.33|11993.33|11993.33|11993.33|11993.33|11993.33|11993.33|0
1630052010000|2021-08-27 08:13:30|11994.6|11994.6|11994.6|11994.6|11994.6|11994.6|11994.6|11994.6|0
1630052030000|2021-08-27 08:13:50|11993.01|11993.01|11993.01|11993.01|11993.01|11993.01|11993.01|11993.01|0
1630052040000|2021-08-27 08:14:00|11993.49|11993.49|11993.49|11993.49|11993.49|11993.49|11993.49|11993.49|0
1630052100000|2021-08-27 08:15:00|11995.08|11995.08|11996.66|11996.66|11996.66|11996.66|11995.08|11995.08|0
1630052110000|2021-08-27 08:15:10|11996.18|11996.18|11995.7|11995.7|11996.18|11996.18|11995.7|11995.7|0
1630052150000|2021-08-27 08:15:50|11996.18|11996.18|11996.18|11996.18|11996.18|11996.18|11996.18|11996.18|0
1630052160000|2021-08-27 08:16:00|11996.66|11996.66|11996.66|11996.66|11996.66|11996.66|11996.66|11996.66|0
1630052220000|2021-08-27 08:17:00|11998.25|11998.25|11996.66|11996.66|11998.25|11998.25|11996.66|11996.66|0
1630052230000|2021-08-27 08:17:10|11997.79|11997.79|11998.27|11998.27|11998.27|11998.27|11997.79|11997.79|0
1630052270000|2021-08-27 08:17:50|11997.79|11997.79|11997.79|11997.79|11997.79|11997.79|11997.79|11997.79|0
1630052330000|2021-08-27 08:18:50|11996.82|11996.82|11996.82|11996.82|11996.82|11996.82|11996.82|11996.82|0
1630052360000|2021-08-27 08:19:20|11996.34|11996.34|11996.34|11996.34|11996.34|11996.34|11996.34|11996.34|0
1630052370000|2021-08-27 08:19:30|11995.62|11995.62|11995.62|11995.62|11995.62|11995.62|11995.62|11995.62|0
1630052430000|2021-08-27 08:20:30|11996.21|11996.21|11996.21|11996.21|11996.21|11996.21|11996.21|11996.21|0
1630052510000|2021-08-27 08:21:50|11999.39|11999.39|11999.39|11999.39|11999.39|11999.39|11999.39|11999.39|0
1630052520000|2021-08-27 08:22:00|12000.97|12000.97|12002.56|12002.56|12002.56|12002.56|12000.97|12000.97|0
1630052550000|2021-08-27 08:22:30|11999.39|11999.39|11999.39|11999.39|11999.39|11999.39|11999.39|11999.39|0
1630052560000|2021-08-27 08:22:40|12000.35|12000.35|12000.35|12000.35|12000.35|12000.35|12000.35|12000.35|0
1630052590000|2021-08-27 08:23:10|11999.87|11999.87|11999.87|11999.87|11999.87|11999.87|11999.87|11999.87|0
1630052600000|2021-08-27 08:23:20|11997.8|11997.8|11997.8|11997.8|11997.8|11997.8|11997.8|11997.8|0
1630052670000|2021-08-27 08:24:30|11996.21|11996.21|11996.21|11996.21|11996.21|11996.21|11996.21|11996.21|0
1630052680000|2021-08-27 08:24:40|11995.25|11995.25|11995.25|11995.25|11995.25|11995.25|11995.25|11995.25|0
1630052750000|2021-08-27 08:25:50|11993.66|11993.66|11993.66|11993.66|11993.66|11993.66|11993.66|11993.66|0
1630052760000|2021-08-27 08:26:00|11992.95|11992.95|11992.95|11992.95|11992.95|11992.95|11992.95|11992.95|0
1630052790000|2021-08-27 08:26:30|11991.84|11991.84|11991.84|11991.84|11991.84|11991.84|11991.84|11991.84|0
1630052920000|2021-08-27 08:28:40|11992.32|11992.32|11992.32|11992.32|11992.32|11992.32|11992.32|11992.32|0
1630052940000|2021-08-27 08:29:00|11992.95|11992.95|11992.95|11992.95|11992.95|11992.95|11992.95|11992.95|0
1630052990000|2021-08-27 08:29:50|11994.54|11994.54|11994.54|11994.54|11994.54|11994.54|11994.54|11994.54|0
1630053000000|2021-08-27 08:30:00|11995.02|11995.02|11996.62|11996.62|11996.62|11996.62|11995.02|11995.02|0
1630053010000|2021-08-27 08:30:10|11994.56|11994.56|11994.56|11994.56|11994.56|11994.56|11994.56|11994.56|0
1630053040000|2021-08-27 08:30:40|11994.07|11994.07|11994.07|11994.07|11994.07|11994.07|11994.07|11994.07|0
1630053050000|2021-08-27 08:30:50|11993.59|11993.59|11992.33|11992.33|11993.59|11993.59|11992.33|11992.33|0
1630053130000|2021-08-27 08:32:10|11992.81|11992.81|11992.81|11992.81|11992.81|11992.81|11992.81|11992.81|0
1630053140000|2021-08-27 08:32:20|11993.29|11993.29|11993.77|11993.77|11993.77|11993.77|11993.29|11993.29|0
1630053150000|2021-08-27 08:32:30|11995.36|11995.36|11996.94|11996.94|11996.94|11996.94|11995.36|11995.36|0
1630053380000|2021-08-27 08:36:20|11996.46|11996.46|11996.46|11996.46|11996.46|11996.46|11996.46|11996.46|0
1630053390000|2021-08-27 08:36:30|11994.88|11994.88|11994.88|11994.88|11994.88|11994.88|11994.88|11994.88|0
1630053420000|2021-08-27 08:37:00|11996.46|11996.46|11996.46|11996.46|11996.46|11996.46|11996.46|11996.46|0
1630053460000|2021-08-27 08:37:40|11995.98|11995.98|11995.98|11995.98|11995.98|11995.98|11995.98|11995.98|0
1630053740000|2021-08-27 08:42:20|11996.94|11996.94|11995.98|11995.98|11996.94|11996.94|11995.98|11995.98|0
1630053840000|2021-08-27 08:44:00|11997.57|11997.57|11997.57|11997.57|11997.57|11997.57|11997.57|11997.57|0
1630053850000|2021-08-27 08:44:10|11998.05|11998.05|12001.22|12001.22|12001.7|12001.7|11998.05|11998.05|0
1630053900000|2021-08-27 08:45:00|12002.18|12002.18|12002.67|12002.67|12002.67|12002.67|12002.18|12002.18|0
1630053910000|2021-08-27 08:45:10|12003.15|12003.15|12003.15|12003.15|12003.15|12003.15|12003.15|12003.15|0
1630053980000|2021-08-27 08:46:20|12004.83|12004.83|12004.83|12004.83|12004.83|12004.83|12004.83|12004.83|0
1630054000000|2021-08-27 08:46:40|12005.54|12005.54|12005.54|12005.54|12005.54|12005.54|12005.54|12005.54|0
1630054020000|2021-08-27 08:47:00|12004.81|12004.81|12004.81|12004.81|12004.81|12004.81|12004.81|12004.81|0
1630054060000|2021-08-27 08:47:40|12004.33|12004.33|12004.81|12004.81|12004.81|12004.81|12004.33|12004.33|0
1630054070000|2021-08-27 08:47:50|12003.36|12003.36|12003.36|12003.36|12003.36|12003.36|12003.36|12003.36|0
1630054080000|2021-08-27 08:48:00|12001.9|12001.9|12001.17|12001.17|12001.9|12001.9|12001.17|12001.17|0
1630054090000|2021-08-27 08:48:10|12000.44|12000.44|12000.44|12000.44|12000.44|12000.44|11999.71|11999.71|0
1630054100000|2021-08-27 08:48:20|12001.17|12001.17|12001.17|12001.17|12001.17|12001.17|12001.17|12001.17|0
1630054110000|2021-08-27 08:48:30|12000.68|12000.68|12000.68|12000.68|12000.68|12000.68|12000.68|12000.68|0
1630054120000|2021-08-27 08:48:40|11997.51|11997.51|11997.03|11997.03|11997.51|11997.51|11997.03|11997.03|0
1630054140000|2021-08-27 08:49:00|11995.57|11995.57|11995.57|11995.57|11995.57|11995.57|11995.57|11995.57|0
1630054200000|2021-08-27 08:50:00|11995.33|11995.33|11995.33|11995.33|11995.33|11995.33|11995.33|11995.33|0
1630054220000|2021-08-27 08:50:20|11995.09|11995.09|11995.09|11995.09|11995.09|11995.09|11995.09|11995.09|0
1630054230000|2021-08-27 08:50:30|11994.61|11994.61|11994.12|11994.12|11994.61|11994.61|11994.12|11994.12|0
1630054280000|2021-08-27 08:51:20|11993.64|11993.64|11993.64|11993.64|11993.64|11993.64|11993.64|11993.64|0
1630054340000|2021-08-27 08:52:20|11993.16|11993.16|11993.16|11993.16|11993.16|11993.16|11993.16|11993.16|0
1630054360000|2021-08-27 08:52:40|11994.75|11994.75|11994.26|11994.26|11994.75|11994.75|11994.26|11994.26|0
1630054500000|2021-08-27 08:55:00|11995.38|11995.38|11995.38|11995.38|11995.38|11995.38|11995.38|11995.38|0
1630054520000|2021-08-27 08:55:20|11996.49|11996.49|11996.49|11996.49|11996.49|11996.49|11996.49|11996.49|0
1630054560000|2021-08-27 08:56:00|11997.61|11997.61|11999.68|11999.68|11999.68|11999.68|11997.61|11997.61|0
1630054570000|2021-08-27 08:56:10|12001.74|12001.74|12001.74|12001.74|12001.74|12001.74|12001.74|12001.74|0
1630054630000|2021-08-27 08:57:10|11998.57|11998.57|11998.09|11998.09|11998.57|11998.57|11998.09|11998.09|0
1630054690000|2021-08-27 08:58:10|11997.13|11997.13|11997.13|11997.13|11997.13|11997.13|11997.13|11997.13|0
1630054700000|2021-08-27 08:58:20|12000.3|12000.3|12000.3|12000.3|12000.3|12000.3|12000.3|12000.3|0
1630054750000|2021-08-27 08:59:10|11999.18|11999.18|11999.18|11999.18|11999.18|11999.18|11999.18|11999.18|0
1630054770000|2021-08-27 08:59:30|12000.62|12000.62|12000.62|12000.62|12000.62|12000.62|12000.62|12000.62|0
1630054790000|2021-08-27 08:59:50|12003.17|12003.17|12003.17|12003.17|12003.17|12003.17|12003.17|12003.17|0
1630054800000|2021-08-27 09:00:00|12004.76|12004.76|12006.35|12006.35|12006.35|12006.35|12004.76|12004.76|0
1630054910000|2021-08-27 09:01:50|12006.98|12006.98|12007.94|12007.94|12007.94|12007.94|12006.98|12006.98|0
1630055000000|2021-08-27 09:03:20|12008.53|12008.53|12008.53|12008.53|12008.53|12008.53|12008.53|12008.53|0
1630055100000|2021-08-27 09:05:00|12007.57|12007.57|12007.09|12007.09|12007.57|12007.57|12007.09|12007.09|0
1630055120000|2021-08-27 09:05:20|12007.82|12007.82|12007.82|12007.82|12007.82|12007.82|12007.82|12007.82|0
1630055140000|2021-08-27 09:05:40|12007.09|12007.09|12007.09|12007.09|12007.09|12007.09|12007.09|12007.09|0
1630055150000|2021-08-27 09:05:50|12006.36|12006.36|12006.36|12006.36|12006.36|12006.36|12006.36|12006.36|0
1630055160000|2021-08-27 09:06:00|12006.95|12006.95|12009.45|12009.45|12009.45|12009.45|12006.95|12006.95|0
1630055200000|2021-08-27 09:06:40|12009.94|12009.94|12009.21|12009.21|12009.94|12009.94|12009.21|12009.21|0
1630055230000|2021-08-27 09:07:10|12008.72|12008.72|12008.72|12008.72|12008.72|12008.72|12008.72|12008.72|0
1630055270000|2021-08-27 09:07:50|12008.13|12008.13|12006.95|12006.95|12008.13|12008.13|12006.95|12006.95|0
1630055280000|2021-08-27 09:08:00|12005.36|12005.36|12005.36|12005.36|12005.36|12005.36|12005.36|12005.36|0
1630055300000|2021-08-27 09:08:20|12004.77|12004.77|12004.77|12004.77|12004.77|12004.77|12004.77|12004.77|0
1630055400000|2021-08-27 09:10:00|12004.18|12004.18|12002.59|12002.59|12004.18|12004.18|12002.59|12002.59|0
1630055490000|2021-08-27 09:11:30|12003.32|12003.32|12003.32|12003.32|12003.32|12003.32|12003.32|12003.32|0
1630055500000|2021-08-27 09:11:40|12002.59|12002.59|12002.59|12002.59|12002.59|12002.59|12002.59|12002.59|0
1630055520000|2021-08-27 09:12:00|12001.88|12001.88|12001.88|12001.88|12001.88|12001.88|12001.88|12001.88|0
1630055560000|2021-08-27 09:12:40|12002.61|12002.61|12002.61|12002.61|12002.61|12002.61|12002.61|12002.61|0
1630055600000|2021-08-27 09:13:20|12001.89|12001.89|12001.16|12001.16|12001.89|12001.89|12001.16|12001.16|0
1630055610000|2021-08-27 09:13:30|12001.89|12001.89|12001.89|12001.89|12001.89|12001.89|12001.89|12001.89|0
1630055640000|2021-08-27 09:14:00|12002.61|12002.61|12002.61|12002.61|12002.61|12002.61|12002.61|12002.61|0
1630055650000|2021-08-27 09:14:10|12003.32|12003.32|12003.32|12003.32|12003.32|12003.32|12003.32|12003.32|0
1630055660000|2021-08-27 09:14:20|12004.45|12004.45|12004.45|12004.45|12004.45|12004.45|12004.45|12004.45|0
1630055670000|2021-08-27 09:14:30|12004.93|12004.93|12006.05|12006.05|12006.05|12006.05|12004.93|12004.93|0
1630055710000|2021-08-27 09:15:10|12006.76|12006.76|12009.94|12009.94|12009.94|12009.94|12006.76|12006.76|0
1630055720000|2021-08-27 09:15:20|12008.35|12008.35|12008.35|12008.35|12008.35|12008.35|12008.35|12008.35|0
1630055740000|2021-08-27 09:15:40|12006.11|12006.11|12006.11|12006.11|12006.11|12006.11|12006.11|12006.11|0
1630055770000|2021-08-27 09:16:10|12006.59|12006.59|12006.59|12006.59|12006.59|12006.59|12006.59|12006.59|0
1630055800000|2021-08-27 09:16:40|12007.07|12007.07|12007.07|12007.07|12007.07|12007.07|12007.07|12007.07|0
1630055820000|2021-08-27 09:17:00|12007.79|12007.79|12007.79|12007.79|12007.79|12007.79|12007.79|12007.79|0
1630055830000|2021-08-27 09:17:10|12008.27|12008.27|12008.27|12008.27|12008.27|12008.27|12008.27|12008.27|0
1630055850000|2021-08-27 09:17:30|12007.79|12007.79|12007.79|12007.79|12007.79|12007.79|12007.79|12007.79|0
1630055860000|2021-08-27 09:17:40|12007.31|12007.31|12007.31|12007.31|12007.31|12007.31|12007.31|12007.31|0
1630055890000|2021-08-27 09:18:10|12008.43|12008.43|12008.43|12008.43|12008.43|12008.43|12008.43|12008.43|0
1630055900000|2021-08-27 09:18:20|12007.7|12007.7|12007.7|12007.7|12007.7|12007.7|12007.7|12007.7|0
1630055920000|2021-08-27 09:18:40|12007.22|12007.22|12005.63|12005.63|12007.22|12007.22|12005.63|12005.63|0
1630056010000|2021-08-27 09:20:10|12006.75|12006.75|12006.75|12006.75|12006.75|12006.75|12006.75|12006.75|0
1630056030000|2021-08-27 09:20:30|12006.27|12006.27|12004.68|12004.68|12006.27|12006.27|12004.68|12004.68|0
1630056060000|2021-08-27 09:21:00|12002.44|12002.44|12002.44|12002.44|12002.44|12002.44|12002.44|12002.44|0
1630056120000|2021-08-27 09:22:00|12003.55|12003.55|12003.55|12003.55|12003.55|12003.55|12003.55|12003.55|0
1630056130000|2021-08-27 09:22:10|12002.82|12002.82|12002.82|12002.82|12002.82|12002.82|12002.82|12002.82|0
1630056160000|2021-08-27 09:22:40|12005.99|12005.99|12005.99|12005.99|12005.99|12005.99|12005.99|12005.99|0
1630056180000|2021-08-27 09:23:00|12004.41|12004.41|12002.82|12002.82|12004.41|12004.41|12002.82|12002.82|0
1630056270000|2021-08-27 09:24:30|12003.94|12003.94|12003.94|12003.94|12003.94|12003.94|12003.94|12003.94|0
1630056300000|2021-08-27 09:25:00|12004.42|12004.42|12003.7|12003.7|12004.42|12004.42|12003.7|12003.7|0
1630056350000|2021-08-27 09:25:50|12002.73|12002.73|12002.73|12002.73|12002.73|12002.73|12002.73|12002.73|0
1630056360000|2021-08-27 09:26:00|12004.32|12004.32|12004.19|12004.19|12005.78|12005.78|12004.19|12004.19|0
1630056420000|2021-08-27 09:27:00|12003.46|12003.46|12003.46|12003.46|12003.46|12003.46|12003.46|12003.46|0
1630056440000|2021-08-27 09:27:20|12005.05|12005.05|12006.17|12006.17|12006.17|12006.17|12005.05|12005.05|0
1630056460000|2021-08-27 09:27:40|12006.9|12006.9|12007.29|12007.29|12008.02|12008.02|12006.9|12006.9|0
1630056510000|2021-08-27 09:28:30|12008.4|12008.4|12008.4|12008.4|12008.4|12008.4|12008.4|12008.4|0
1630056540000|2021-08-27 09:29:00|12009.13|12009.13|12009.13|12009.13|12009.13|12009.13|12009.13|12009.13|0
1630056560000|2021-08-27 09:29:20|12009.86|12009.86|12009.86|12009.86|12009.86|12009.86|12009.86|12009.86|0
1630056570000|2021-08-27 09:29:30|12011.45|12011.45|12011.45|12011.45|12011.45|12011.45|12011.45|12011.45|0
1630056600000|2021-08-27 09:30:00|12011.93|12011.93|12011.93|12011.93|12011.93|12011.93|12011.93|12011.93|0
1630056770000|2021-08-27 09:32:50|12012.89|12012.89|12012.89|12012.89|12012.89|12012.89|12012.89|12012.89|0
1630056800000|2021-08-27 09:33:20|12012.41|12012.41|12012.41|12012.41|12012.41|12012.41|12012.41|12012.41|0
1630056830000|2021-08-27 09:33:50|12011.45|12011.45|12011.45|12011.45|12011.45|12011.45|12011.45|12011.45|0
1630056900000|2021-08-27 09:35:00|12010.96|12010.96|12010.96|12010.96|12010.96|12010.96|12010.96|12010.96|0
1630056910000|2021-08-27 09:35:10|12011.93|12011.93|12011.93|12011.93|12011.93|12011.93|12011.93|12011.93|0
1630056920000|2021-08-27 09:35:20|12011.45|12011.45|12011.45|12011.45|12011.45|12011.45|12011.45|12011.45|0
1630056930000|2021-08-27 09:35:30|12013.03|12013.03|12013.03|12013.03|12013.03|12013.03|12013.03|12013.03|0
1630056950000|2021-08-27 09:35:50|12011.91|12011.91|12011.91|12011.91|12011.91|12011.91|12011.91|12011.91|0
1630056960000|2021-08-27 09:36:00|12010.8|12010.8|12010.8|12010.8|12010.8|12010.8|12010.8|12010.8|0
1630056990000|2021-08-27 09:36:30|12012.38|12012.38|12012.38|12012.38|12012.38|12012.38|12012.38|12012.38|0
1630057060000|2021-08-27 09:37:40|12013.35|12013.35|12013.35|12013.35|12013.35|12013.35|12013.35|12013.35|0
1630057150000|2021-08-27 09:39:10|12014.06|12014.06|12014.06|12014.06|12014.06|12014.06|12014.06|12014.06|0
1630057160000|2021-08-27 09:39:20|12014.55|12014.55|12014.55|12014.55|12014.55|12014.55|12014.55|12014.55|0
1630057170000|2021-08-27 09:39:30|12015.03|12015.03|12014.55|12014.55|12015.03|12015.03|12014.55|12014.55|0
1630057210000|2021-08-27 09:40:10|12015.66|12015.66|12015.66|12015.66|12015.66|12015.66|12015.66|12015.66|0
1630057240000|2021-08-27 09:40:40|12017.24|12017.24|12017.24|12017.24|12017.24|12017.24|12017.24|12017.24|0
1630057250000|2021-08-27 09:40:50|12017.97|12017.97|12017.97|12017.97|12017.97|12017.97|12017.97|12017.97|0
1630057270000|2021-08-27 09:41:10|12018.46|12018.46|12018.46|12018.46|12018.46|12018.46|12018.46|12018.46|0
1630057280000|2021-08-27 09:41:20|12017.97|12017.97|12017.97|12017.97|12017.97|12017.97|12017.97|12017.97|0
1630057290000|2021-08-27 09:41:30|12016.86|12016.86|12015.75|12015.75|12016.86|12016.86|12015.75|12015.75|0
1630057300000|2021-08-27 09:41:40|12014.64|12014.64|12014.64|12014.64|12014.64|12014.64|12014.64|12014.64|0
1630057330000|2021-08-27 09:42:10|12015.6|12015.6|12015.6|12015.6|12015.6|12015.6|12015.6|12015.6|0
1630057360000|2021-08-27 09:42:40|12014.64|12014.64|12014.64|12014.64|12014.64|12014.64|12014.64|12014.64|0
1630057380000|2021-08-27 09:43:00|12015.76|12015.76|12015.76|12015.76|12015.76|12015.76|12015.76|12015.76|0
1630057440000|2021-08-27 09:44:00|12016.87|12016.87|12016.87|12016.87|12016.87|12016.87|12016.87|12016.87|0
1630057480000|2021-08-27 09:44:40|12020.04|12020.04|12020.04|12020.04|12020.04|12020.04|12020.04|12020.04|0
1630057500000|2021-08-27 09:45:00|12018.46|12018.46|12018.46|12018.46|12018.46|12018.46|12018.46|12018.46|0
1630057550000|2021-08-27 09:45:50|12019.05|12019.05|12019.64|12019.64|12019.64|12019.64|12019.05|12019.05|0
1630057560000|2021-08-27 09:46:00|12020.75|12020.75|12020.16|12020.16|12020.75|12020.75|12020.16|12020.16|0
1630057620000|2021-08-27 09:47:00|12020.75|12020.75|12020.75|12020.75|12020.75|12020.75|12020.75|12020.75|0
1630057640000|2021-08-27 09:47:20|12022.34|12022.34|12023.92|12023.92|12023.92|12023.92|12022.34|12022.34|0
1630057660000|2021-08-27 09:47:40|12024.41|12024.41|12023.92|12023.92|12024.41|12024.41|12023.92|12023.92|0
1630057680000|2021-08-27 09:48:00|12022.34|12022.34|12022.34|12022.34|12022.34|12022.34|12022.34|12022.34|0
1630057760000|2021-08-27 09:49:20|12021.86|12021.86|12021.86|12021.86|12021.86|12021.86|12021.86|12021.86|0
1630057770000|2021-08-27 09:49:30|12021.37|12021.37|12021.37|12021.37|12021.37|12021.37|12021.37|12021.37|0
1630057800000|2021-08-27 09:50:00|12019.79|12019.79|12022.1|12022.1|12022.1|12022.1|12019.79|12019.79|0
1630057840000|2021-08-27 09:50:40|12022.83|12022.83|12022.83|12022.83|12022.83|12022.83|12022.83|12022.83|0
1630057890000|2021-08-27 09:51:30|12024.02|12024.02|12025.2|12025.2|12025.2|12025.2|12024.02|12024.02|0
1630057920000|2021-08-27 09:52:00|12026.16|12026.16|12026.65|12026.65|12026.65|12026.65|12026.16|12026.16|0
1630057940000|2021-08-27 09:52:20|12025.06|12025.06|12025.06|12025.06|12025.06|12025.06|12025.06|12025.06|0
1630057950000|2021-08-27 09:52:30|12026.18|12026.18|12026.18|12026.18|12026.18|12026.18|12026.18|12026.18|0
1630057960000|2021-08-27 09:52:40|12034.11|12034.11|12027.77|12027.77|12034.11|12034.11|12027.77|12027.77|0
1630057970000|2021-08-27 09:52:50|12026.18|12026.18|12026.18|12026.18|12026.18|12026.18|12026.18|12026.18|0
1630058000000|2021-08-27 09:53:20|12024.59|12024.59|12024.59|12024.59|12024.59|12024.59|12024.59|12024.59|0
1630058100000|2021-08-27 09:55:00|12025.72|12025.72|12026.45|12026.45|12026.45|12026.45|12025.72|12025.72|0
1630058120000|2021-08-27 09:55:20|12026.2|12026.2|12026.2|12026.2|12026.2|12026.2|12026.2|12026.2|0
1630058130000|2021-08-27 09:55:30|12025.96|12025.96|12025.96|12025.96|12025.96|12025.96|12025.96|12025.96|0
1630058160000|2021-08-27 09:56:00|12025.23|12025.23|12025.23|12025.23|12025.23|12025.23|12025.23|12025.23|0
1630058170000|2021-08-27 09:56:10|12023.65|12023.65|12022.06|12022.06|12023.65|12023.65|12022.06|12022.06|0
1630058180000|2021-08-27 09:56:20|12019.82|12019.82|12019.82|12019.82|12019.82|12019.82|12019.82|12019.82|0
1630058190000|2021-08-27 09:56:30|12018.23|12018.23|12018.23|12018.23|12018.23|12018.23|12018.23|12018.23|0
1630058210000|2021-08-27 09:56:50|12015.06|12015.06|12014.58|12014.58|12015.06|12015.06|12014.58|12014.58|0
1630058340000|2021-08-27 09:59:00|12013.61|12013.61|12013.13|12013.13|12013.61|12013.61|12013.13|12013.13|0
1630058380000|2021-08-27 09:59:40|12013.72|12013.72|12013.72|12013.72|12013.72|12013.72|12013.72|12013.72|0
1630058390000|2021-08-27 09:59:50|12013.24|12013.24|12013.24|12013.24|12013.24|12013.24|12013.24|12013.24|0
1630058400000|2021-08-27 10:00:00|12011.81|12011.81|12011.08|12011.08|12011.81|12011.81|12011.08|12011.08|0
1630058430000|2021-08-27 10:00:30|12007.91|12007.91|12007.91|12007.91|12007.91|12007.91|12007.91|12007.91|0
1630058490000|2021-08-27 10:01:30|12006.8|12006.8|12006.8|12006.8|12006.8|12006.8|12006.8|12006.8|0
1630058500000|2021-08-27 10:01:40|12006.08|12006.08|12007.67|12007.67|12007.67|12007.67|12006.08|12006.08|0
1630058520000|2021-08-27 10:02:00|12008.63|12008.63|12008.63|12008.63|12008.63|12008.63|12008.63|12008.63|0
1630058550000|2021-08-27 10:02:30|12009.35|12009.35|12009.35|12009.35|12009.35|12009.35|12009.35|12009.35|0
1630058570000|2021-08-27 10:02:50|12009.83|12009.83|12009.83|12009.83|12009.83|12009.83|12009.83|12009.83|0
1630058620000|2021-08-27 10:03:40|12011.42|12011.42|12011.42|12011.42|12011.42|12011.42|12011.42|12011.42|0
1630058630000|2021-08-27 10:03:50|12010.93|12010.93|12010.93|12010.93|12010.93|12010.93|12010.93|12010.93|0
1630058650000|2021-08-27 10:04:10|12009.97|12009.97|12013.62|12013.62|12013.62|12013.62|12009.97|12009.97|0
1630058700000|2021-08-27 10:05:00|12014.74|12014.74|12014.14|12014.14|12014.74|12014.74|12014.14|12014.14|0
1630058790000|2021-08-27 10:06:30|12015.11|12015.11|12015.11|12015.11|12015.11|12015.11|12015.11|12015.11|0
1630058810000|2021-08-27 10:06:50|12016.69|12016.69|12017.66|12017.66|12017.66|12017.66|12016.69|12016.69|0
1630058820000|2021-08-27 10:07:00|12016.07|12016.07|12016.07|12016.07|12016.07|12016.07|12016.07|12016.07|0
1630058890000|2021-08-27 10:08:10|12015.59|12015.59|12015.59|12015.59|12015.59|12015.59|12015.59|12015.59|0
1630058930000|2021-08-27 10:08:50|12014.47|12014.47|12014.47|12014.47|12014.47|12014.47|12014.47|12014.47|0
1630058970000|2021-08-27 10:09:30|12016.06|12016.06|12016.06|12016.06|12016.06|12016.06|12016.06|12016.06|0
1630059070000|2021-08-27 10:11:10|12016.77|12016.77|12016.77|12016.77|12016.77|12016.77|12016.77|12016.77|0
1630059340000|2021-08-27 10:15:40|12017.25|12017.25|12017.25|12017.25|12017.25|12017.25|12017.25|12017.25|0
1630059350000|2021-08-27 10:15:50|12016.77|12016.77|12016.77|12016.77|12016.77|12016.77|12016.77|12016.77|0
1630059390000|2021-08-27 10:16:30|12017.88|12017.88|12017.88|12017.88|12017.88|12017.88|12017.88|12017.88|0
1630059420000|2021-08-27 10:17:00|12019|12019|12019|12019|12019|12019|12019|12019|0
1630059430000|2021-08-27 10:17:10|12020.12|12020.12|12020.12|12020.12|12020.12|12020.12|12020.12|12020.12|0
1630059450000|2021-08-27 10:17:30|12019|12019|12019.49|12019.49|12019.49|12019.49|12019|12019|0
1630059490000|2021-08-27 10:18:10|12021.07|12021.07|12021.07|12021.07|12021.07|12021.07|12021.07|12021.07|0
1630059520000|2021-08-27 10:18:40|12019.49|12019.49|12019.49|12019.49|12019.49|12019.49|12019.49|12019.49|0
1630059580000|2021-08-27 10:19:40|12019|12019|12019|12019|12019|12019|12019|12019|0
1630059630000|2021-08-27 10:20:30|12017.88|12017.88|12017.88|12017.88|12017.88|12017.88|12017.88|12017.88|0
1630059760000|2021-08-27 10:22:40|12018.61|12018.61|12017.88|12017.88|12018.61|12018.61|12017.88|12017.88|0
1630059770000|2021-08-27 10:22:50|12018.85|12018.85|12017.88|12017.88|12018.85|12018.85|12017.88|12017.88|0
1630059840000|2021-08-27 10:24:00|12017.15|12017.15|12018.99|12018.99|12018.99|12018.99|12017.15|12017.15|0
1630059880000|2021-08-27 10:24:40|12020.1|12020.1|12020.1|12020.1|12020.1|12020.1|12020.1|12020.1|0
1630060250000|2021-08-27 10:30:50|12018.52|12018.52|12018.52|12018.52|12018.52|12018.52|12018.52|12018.52|0
1630060320000|2021-08-27 10:32:00|12018.04|12018.04|12018.04|12018.04|12018.04|12018.04|12018.04|12018.04|0
1630060420000|2021-08-27 10:33:40|12016.92|12016.92|12016.92|12016.92|12016.92|12016.92|12016.92|12016.92|0
1630060460000|2021-08-27 10:34:20|12016.2|12016.2|12015.48|12015.48|12016.2|12016.2|12015.48|12015.48|0
1630060500000|2021-08-27 10:35:00|12016.2|12016.2|12017.79|12017.79|12017.79|12017.79|12016.2|12016.2|0
1630060560000|2021-08-27 10:36:00|12019.37|12019.37|12019.37|12019.37|12019.37|12019.37|12019.37|12019.37|0
1630060640000|2021-08-27 10:37:20|12020.49|12020.49|12020.49|12020.49|12020.49|12020.49|12020.49|12020.49|0
1630060680000|2021-08-27 10:38:00|12021.21|12021.21|12021.21|12021.21|12021.21|12021.21|12021.21|12021.21|0
1630060700000|2021-08-27 10:38:20|12021.69|12021.69|12022.42|12022.42|12022.42|12022.42|12021.69|12021.69|0
1630060740000|2021-08-27 10:39:00|12020.83|12020.83|12022.42|12022.42|12022.42|12022.42|12020.83|12020.83|0
1630060780000|2021-08-27 10:39:40|12022.9|12022.9|12022.9|12022.9|12022.9|12022.9|12022.9|12022.9|0
1630060810000|2021-08-27 10:40:10|12024.01|12024.01|12024.01|12024.01|12024.01|12024.01|12024.01|12024.01|0
1630061070000|2021-08-27 10:44:30|12024.5|12024.5|12022.91|12022.91|12024.5|12024.5|12022.91|12022.91|0
1630061160000|2021-08-27 10:46:00|12021.32|12021.32|12021.32|12021.32|12021.32|12021.32|12021.32|12021.32|0
1630061240000|2021-08-27 10:47:20|12022.45|12022.45|12022.45|12022.45|12022.45|12022.45|12022.45|12022.45|0
1630061250000|2021-08-27 10:47:30|12023.57|12023.57|12023.57|12023.57|12023.57|12023.57|12023.57|12023.57|0
1630061270000|2021-08-27 10:47:50|12022.46|12022.46|12022.46|12022.46|12022.46|12022.46|12022.46|12022.46|0
1630061290000|2021-08-27 10:48:10|12021.34|12021.34|12021.34|12021.34|12021.34|12021.34|12021.34|12021.34|0
1630061300000|2021-08-27 10:48:20|12021.83|12021.83|12021.83|12021.83|12021.83|12021.83|12021.83|12021.83|0
1630061320000|2021-08-27 10:48:40|12020.71|12020.71|12020.71|12020.71|12020.71|12020.71|12020.71|12020.71|0
1630061360000|2021-08-27 10:49:20|12022.3|12022.3|12022.3|12022.3|12022.3|12022.3|12022.3|12022.3|0
1630061450000|2021-08-27 10:50:50|12022.78|12022.78|12023.75|12023.75|12023.75|12023.75|12022.78|12022.78|0
1630061470000|2021-08-27 10:51:10|12023.27|12023.27|12022.3|12022.3|12023.27|12023.27|12022.3|12022.3|0
1630061480000|2021-08-27 10:51:20|12021.82|12021.82|12023.4|12023.4|12023.4|12023.4|12021.82|12021.82|0
1630061560000|2021-08-27 10:52:40|12022.28|12022.28|12022.28|12022.28|12022.28|12022.28|12022.28|12022.28|0
1630061710000|2021-08-27 10:55:10|12021.8|12021.8|12021.8|12021.8|12021.8|12021.8|12021.8|12021.8|0
1630061730000|2021-08-27 10:55:30|12022.39|12022.39|12022.39|12022.39|12022.39|12022.39|12022.39|12022.39|0
1630061770000|2021-08-27 10:56:10|12023.98|12023.98|12023.98|12023.98|12023.98|12023.98|12023.98|12023.98|0
1630061820000|2021-08-27 10:57:00|12023.25|12023.25|12023.25|12023.25|12023.25|12023.25|12023.25|12023.25|0
1630061830000|2021-08-27 10:57:10|12023.98|12023.98|12023.98|12023.98|12023.98|12023.98|12023.98|12023.98|0
1630061840000|2021-08-27 10:57:20|12020.81|12020.81|12020.81|12020.81|12020.81|12020.81|12020.81|12020.81|0
1630061900000|2021-08-27 10:58:20|12020.32|12020.32|12020.32|12020.32|12020.32|12020.32|12020.32|12020.32|0
1630061920000|2021-08-27 10:58:40|12021.91|12021.91|12021.91|12021.91|12021.91|12021.91|12021.91|12021.91|0
1630062060000|2021-08-27 11:01:00|12022.39|12022.39|12020.81|12020.81|12022.39|12022.39|12020.81|12020.81|0
1630062300000|2021-08-27 11:05:00|12021.52|12021.52|12021.52|12021.52|12021.52|12021.52|12021.52|12021.52|0
1630062310000|2021-08-27 11:05:10|12021.04|12021.04|12021.04|12021.04|12021.04|12021.04|12021.04|12021.04|0
1630062320000|2021-08-27 11:05:20|12019.92|12019.92|12019.92|12019.92|12019.92|12019.92|12019.92|12019.92|0
1630062420000|2021-08-27 11:07:00|12018.33|12018.33|12018.33|12018.33|12018.33|12018.33|12018.33|12018.33|0
1630062540000|2021-08-27 11:09:00|12019.05|12019.05|12019.05|12019.05|12019.05|12019.05|12019.05|12019.05|0
1630062560000|2021-08-27 11:09:20|12019.53|12019.53|12019.53|12019.53|12019.53|12019.53|12019.53|12019.53|0
1630062610000|2021-08-27 11:10:10|12020.26|12020.26|12021.38|12021.38|12021.38|12021.38|12020.26|12020.26|0
1630062630000|2021-08-27 11:10:30|12020.9|12020.9|12020.42|12020.42|12020.9|12020.9|12020.42|12020.42|0
1630062700000|2021-08-27 11:11:40|12019.69|12019.69|12019.69|12019.69|12019.69|12019.69|12019.69|12019.69|0
1630062750000|2021-08-27 11:12:30|12020.17|12020.17|12020.17|12020.17|12020.17|12020.17|12020.17|12020.17|0
1630062830000|2021-08-27 11:13:50|12020.65|12020.65|12020.65|12020.65|12020.65|12020.65|12020.65|12020.65|0
1630062860000|2021-08-27 11:14:20|12021.38|12021.38|12022.97|12022.97|12022.97|12022.97|12021.38|12021.38|0
1630062900000|2021-08-27 11:15:00|12024.09|12024.09|12024.09|12024.09|12024.09|12024.09|12024.09|12024.09|0
1630062910000|2021-08-27 11:15:10|12022.97|12022.97|12022.97|12022.97|12022.97|12022.97|12022.97|12022.97|0
1630062920000|2021-08-27 11:15:20|12023.68|12023.68|12023.68|12023.68|12023.68|12023.68|12023.68|12023.68|0
1630062940000|2021-08-27 11:15:40|12024.8|12024.8|12024.8|12024.8|12024.8|12024.8|12024.8|12024.8|0
1630062950000|2021-08-27 11:15:50|12025.53|12025.53|12025.53|12025.53|12025.53|12025.53|12025.53|12025.53|0
1630062990000|2021-08-27 11:16:30|12027.12|12027.12|12027.12|12027.12|12027.12|12027.12|12027.12|12027.12|0
1630063020000|2021-08-27 11:17:00|12027.71|12027.71|12028.44|12028.44|12028.44|12028.44|12027.71|12027.71|0
1630063040000|2021-08-27 11:17:20|12027.85|12027.85|12027.85|12027.85|12027.85|12027.85|12027.85|12027.85|0
1630063100000|2021-08-27 11:18:20|12027.12|12027.12|12027.12|12027.12|12027.12|12027.12|12027.12|12027.12|0
1630063140000|2021-08-27 11:19:00|12023.95|12023.95|12023.95|12023.95|12023.95|12023.95|12023.95|12023.95|0
1630063170000|2021-08-27 11:19:30|12023.47|12023.47|12023.47|12023.47|12023.47|12023.47|12023.47|12023.47|0
1630063270000|2021-08-27 11:21:10|12024.58|12024.58|12025.69|12025.69|12025.69|12025.69|12024.58|12024.58|0
1630063280000|2021-08-27 11:21:20|12024.58|12024.58|12024.58|12024.58|12024.58|12024.58|12024.58|12024.58|0
1630063300000|2021-08-27 11:21:40|12025.21|12025.21|12025.21|12025.21|12025.21|12025.21|12025.21|12025.21|0
1630063320000|2021-08-27 11:22:00|12025.8|12025.8|12025.8|12025.8|12025.8|12025.8|12025.8|12025.8|0
1630063380000|2021-08-27 11:23:00|12025.32|12025.32|12025.32|12025.32|12025.32|12025.32|12025.32|12025.32|0
1630063620000|2021-08-27 11:27:00|12023.73|12023.73|12022.15|12022.15|12023.73|12023.73|12022.15|12022.15|0
1630063710000|2021-08-27 11:28:30|12023.73|12023.73|12023.73|12023.73|12023.73|12023.73|12023.73|12023.73|0
1630063810000|2021-08-27 11:30:10|12024.84|12024.84|12024.84|12024.84|12024.84|12024.84|12024.84|12024.84|0
1630064060000|2021-08-27 11:34:20|12021.67|12021.67|12021.67|12021.67|12021.67|12021.67|12021.67|12021.67|0
1630064080000|2021-08-27 11:34:40|12020.96|12020.96|12020.96|12020.96|12020.96|12020.96|12020.96|12020.96|0
1630064130000|2021-08-27 11:35:30|12022.39|12022.39|12022.39|12022.39|12022.39|12022.39|12022.39|12022.39|0
1630064140000|2021-08-27 11:35:40|12023.1|12023.1|12023.1|12023.1|12023.1|12023.1|12023.1|12023.1|0
1630064220000|2021-08-27 11:37:00|12023.82|12023.82|12023.82|12023.82|12023.82|12023.82|12023.82|12023.82|0
1630064280000|2021-08-27 11:38:00|12023.34|12023.34|12023.34|12023.34|12023.34|12023.34|12023.34|12023.34|0
1630064300000|2021-08-27 11:38:20|12024.05|12024.05|12024.05|12024.05|12024.05|12024.05|12024.05|12024.05|0
1630064340000|2021-08-27 11:39:00|12025.64|12025.64|12027.22|12027.22|12027.22|12027.22|12025.64|12025.64|0
1630064350000|2021-08-27 11:39:10|12027.94|12027.94|12027.94|12027.94|12027.94|12027.94|12027.94|12027.94|0
1630064400000|2021-08-27 11:40:00|12028.65|12028.65|12028.65|12028.65|12028.65|12028.65|12028.65|12028.65|0
1630064440000|2021-08-27 11:40:40|12027.94|12027.94|12026.35|12026.35|12027.94|12027.94|12026.35|12026.35|0
1630064460000|2021-08-27 11:41:00|12024.77|12024.77|12024.77|12024.77|12024.77|12024.77|12024.77|12024.77|0
1630064630000|2021-08-27 11:43:50|12025.48|12025.48|12025.48|12025.48|12025.48|12025.48|12025.48|12025.48|0
1630064650000|2021-08-27 11:44:10|12025|12025|12022.77|12022.77|12025.48|12025.48|12022.77|12022.77|0
1630064710000|2021-08-27 11:45:10|12023.89|12023.89|12023.89|12023.89|12023.89|12023.89|12023.89|12023.89|0
1630064730000|2021-08-27 11:45:30|12022.76|12022.76|12022.76|12022.76|12022.76|12022.76|12022.76|12022.76|0
1630064840000|2021-08-27 11:47:20|12022.04|12022.04|12022.04|12022.04|12022.04|12022.04|12022.04|12022.04|0
1630064900000|2021-08-27 11:48:20|12021.31|12021.31|12021.31|12021.31|12021.31|12021.31|12021.31|12021.31|0
1630064950000|2021-08-27 11:49:10|12020.59|12020.59|12020.59|12020.59|12020.95|12020.95|12020.59|12020.59|0
1630065010000|2021-08-27 11:50:10|12022.18|12022.18|12022.18|12022.18|12022.18|12022.18|12022.18|12022.18|0
1630065020000|2021-08-27 11:50:20|12023.76|12023.76|12023.76|12023.76|12023.76|12023.76|12023.76|12023.76|0
1630065030000|2021-08-27 11:50:30|12024.49|12024.49|12024.49|12024.49|12024.49|12024.49|12024.49|12024.49|0
1630065040000|2021-08-27 11:50:40|12023.9|12023.9|12022.31|12022.31|12023.9|12023.9|12022.31|12022.31|0
1630065120000|2021-08-27 11:52:00|12020.73|12020.73|12019.14|12019.14|12020.73|12020.73|12019.14|12019.14|0
1630065140000|2021-08-27 11:52:20|12020.25|12020.25|12020.25|12020.25|12020.25|12020.25|12020.25|12020.25|0
1630065150000|2021-08-27 11:52:30|12020.97|12020.97|12020.97|12020.97|12020.97|12020.97|12020.97|12020.97|0
1630065170000|2021-08-27 11:52:50|12019.38|12019.38|12019.38|12019.38|12019.38|12019.38|12019.38|12019.38|0
1630065240000|2021-08-27 11:54:00|12020.49|12020.49|12020.49|12020.49|12020.49|12020.49|12020.49|12020.49|0
1630065270000|2021-08-27 11:54:30|12021.61|12021.61|12022.32|12022.32|12022.32|12022.32|12021.61|12021.61|0
1630065300000|2021-08-27 11:55:00|12023.29|12023.29|12029.01|12029.01|12029.01|12029.01|12023.29|12023.29|0
1630065310000|2021-08-27 11:55:10|12029.72|12029.72|12029.72|12029.72|12029.72|12029.72|12029.72|12029.72|0
1630065330000|2021-08-27 11:55:30|12028.61|12028.61|12028.61|12028.61|12028.61|12028.61|12028.61|12028.61|0
1630065370000|2021-08-27 11:56:10|12029.72|12029.72|12030.83|12030.83|12030.83|12030.83|12029.72|12029.72|0
1630065390000|2021-08-27 11:56:30|12031.32|12031.32|12031.32|12031.32|12031.32|12031.32|12031.32|12031.32|0
1630065600000|2021-08-27 12:00:00|12029.73|12029.73|12030.91|12030.91|12030.91|12030.91|12028.61|12028.61|0
1630065620000|2021-08-27 12:00:20|12032.5|12032.5|12032.5|12032.5|12032.5|12032.5|12032.5|12032.5|0
1630065630000|2021-08-27 12:00:30|12032.98|12032.98|12032.98|12032.98|12032.98|12032.98|12032.98|12032.98|0
1630065690000|2021-08-27 12:01:30|12031.39|12031.39|12031.39|12031.39|12031.39|12031.39|12031.39|12031.39|0
1630065790000|2021-08-27 12:03:10|12032.98|12032.98|12032.98|12032.98|12032.98|12032.98|12032.98|12032.98|0
1630065840000|2021-08-27 12:04:00|12033.94|12033.94|12036.84|12036.84|12036.84|12036.84|12033.94|12033.94|0
1630065850000|2021-08-27 12:04:10|12038.28|12038.28|12037.8|12037.8|12038.28|12038.28|12037.8|12037.8|0
1630065860000|2021-08-27 12:04:20|12037.32|12037.32|12037.32|12037.32|12037.32|12037.32|12037.32|12037.32|0
1630065870000|2021-08-27 12:04:30|12039.25|12039.25|12038.77|12038.77|12039.25|12039.25|12038.77|12038.77|0
1630065880000|2021-08-27 12:04:40|12039.25|12039.25|12039.25|12039.25|12039.25|12039.25|12039.25|12039.25|0
1630065890000|2021-08-27 12:04:50|12040.83|12040.83|12042.42|12042.42|12042.42|12042.42|12040.83|12040.83|0
1630065900000|2021-08-27 12:05:00|12042.9|12042.9|12042.42|12042.42|12042.9|12042.9|12042.42|12042.42|0
1630065990000|2021-08-27 12:06:30|12040.83|12040.83|12040.83|12040.83|12040.83|12040.83|12040.35|12040.35|0
1630066000000|2021-08-27 12:06:40|12041.8|12041.8|12041.8|12041.8|12041.8|12041.8|12041.8|12041.8|0
1630066110000|2021-08-27 12:08:30|12042.28|12042.28|12041.8|12041.8|12042.28|12042.28|12041.8|12041.8|0
1630066160000|2021-08-27 12:09:20|12041.32|12041.32|12041.32|12041.32|12041.32|12041.32|12041.32|12041.32|0
1630066170000|2021-08-27 12:09:30|12039.87|12039.87|12039.87|12039.87|12039.87|12039.87|12039.87|12039.87|0
1630066200000|2021-08-27 12:10:00|12039.15|12039.15|12039.15|12039.15|12039.15|12039.15|12039.15|12039.15|0
1630066230000|2021-08-27 12:10:30|12039.87|12039.87|12040.59|12040.59|12040.59|12040.59|12039.87|12039.87|0
1630066260000|2021-08-27 12:11:00|12040.1|12040.1|12040.1|12040.1|12040.1|12040.1|12040.1|12040.1|0
1630066360000|2021-08-27 12:12:40|12039.62|12039.62|12038.66|12038.66|12039.62|12039.62|12038.66|12038.66|0
1630066390000|2021-08-27 12:13:10|12037.94|12037.94|12037.94|12037.94|12037.94|12037.94|12037.94|12037.94|0
1630066440000|2021-08-27 12:14:00|12036.83|12036.83|12036.83|12036.83|12036.83|12036.83|12036.83|12036.83|0
1630066470000|2021-08-27 12:14:30|12037.94|12037.94|12037.94|12037.94|12037.94|12037.94|12037.94|12037.94|0
1630066480000|2021-08-27 12:14:40|12037.46|12037.46|12037.46|12037.46|12037.46|12037.46|12037.46|12037.46|0
1630066490000|2021-08-27 12:14:50|12036.98|12036.98|12036.98|12036.98|12036.98|12036.98|12036.98|12036.98|0
1630066560000|2021-08-27 12:16:00|12037.46|12037.46|12037.46|12037.46|12037.46|12037.46|12037.46|12037.46|0
1630066590000|2021-08-27 12:16:30|12036.98|12036.98|12036.98|12036.98|12036.98|12036.98|12036.98|12036.98|0
1630066610000|2021-08-27 12:16:50|12035.39|12035.39|12033.8|12033.8|12035.39|12035.39|12033.8|12033.8|0
1630066670000|2021-08-27 12:17:50|12032.36|12032.36|12032.36|12032.36|12032.36|12032.36|12032.36|12032.36|0
1630066730000|2021-08-27 12:18:50|12034.43|12034.43|12034.43|12034.43|12034.43|12034.43|12034.43|12034.43|0
1630066740000|2021-08-27 12:19:00|12034.91|12034.91|12034.91|12034.91|12034.91|12034.91|12034.91|12034.91|0
1630066750000|2021-08-27 12:19:10|12034.43|12034.43|12033.94|12033.94|12034.43|12034.43|12033.94|12033.94|0
1630066800000|2021-08-27 12:20:00|12035.07|12035.07|12035.07|12035.07|12035.07|12035.07|12035.07|12035.07|0
1630066840000|2021-08-27 12:20:40|12035.55|12035.55|12035.55|12035.55|12035.55|12035.55|12035.55|12035.55|0
1630066880000|2021-08-27 12:21:20|12036.51|12036.51|12036.51|12036.51|12036.51|12036.51|12036.51|12036.51|0
1630066960000|2021-08-27 12:22:40|12036.03|12036.03|12035.55|12035.55|12036.03|12036.03|12035.55|12035.55|0
1630066970000|2021-08-27 12:22:50|12035.07|12035.07|12034.58|12034.58|12035.07|12035.07|12034.58|12034.58|0
1630066980000|2021-08-27 12:23:00|12032.44|12032.44|12032.92|12032.92|12032.92|12032.92|12032.44|12032.44|0
1630067000000|2021-08-27 12:23:20|12034.04|12034.04|12034.52|12034.52|12034.52|12034.52|12034.04|12034.04|0
1630067100000|2021-08-27 12:25:00|12034.04|12034.04|12034.04|12034.04|12034.04|12034.04|12034.04|12034.04|0
1630067180000|2021-08-27 12:26:20|12033.08|12033.08|12032.59|12032.59|12033.08|12033.08|12032.59|12032.59|0
1630067270000|2021-08-27 12:27:50|12034.18|12034.18|12034.18|12034.18|12034.18|12034.18|12034.18|12034.18|0
1630067290000|2021-08-27 12:28:10|12033.7|12033.7|12033.7|12033.7|12033.7|12033.7|12033.7|12033.7|0
1630067300000|2021-08-27 12:28:20|12034.43|12034.43|12033.7|12033.7|12034.43|12034.43|12033.7|12033.7|0
1630067410000|2021-08-27 12:30:10|12034.66|12034.66|12035.63|12035.63|12035.63|12035.63|12034.66|12034.66|0
1630067450000|2021-08-27 12:30:50|12034.04|12034.04|12032.61|12032.61|12034.04|12034.04|12031.02|12031.02|0
1630067500000|2021-08-27 12:31:40|12031.43|12031.43|12032.02|12032.02|12032.02|12032.02|12031.43|12031.43|0
1630067520000|2021-08-27 12:32:00|12031.39|12031.39|12031.39|12031.39|12031.39|12031.39|12031.39|12031.39|0
1630067540000|2021-08-27 12:32:20|12032.35|12032.35|12033.31|12033.31|12033.31|12033.31|12032.35|12032.35|0
1630067550000|2021-08-27 12:32:30|12033.8|12033.8|12033.8|12033.8|12033.8|12033.8|12033.8|12033.8|0
1630067630000|2021-08-27 12:33:50|12034.28|12034.28|12034.76|12034.76|12034.76|12034.76|12034.28|12034.28|0
1630067660000|2021-08-27 12:34:20|12036.35|12036.35|12036.35|12036.35|12036.83|12036.83|12036.35|12036.35|0
1630067700000|2021-08-27 12:35:00|12037.06|12037.06|12037.06|12037.06|12037.06|12037.06|12037.06|12037.06|0
1630067730000|2021-08-27 12:35:30|12036.58|12036.58|12036.1|12036.1|12036.58|12036.58|12036.1|12036.1|0
1630067840000|2021-08-27 12:37:20|12035.62|12035.62|12035.62|12035.62|12035.62|12035.62|12035.62|12035.62|0
1630067850000|2021-08-27 12:37:30|12036.58|12036.58|12036.58|12036.58|12036.58|12036.58|12036.58|12036.58|0
1630067880000|2021-08-27 12:38:00|12036.1|12036.1|12036.1|12036.1|12036.1|12036.1|12036.1|12036.1|0
1630067940000|2021-08-27 12:39:00|12035.62|12035.62|12035.62|12035.62|12035.62|12035.62|12035.62|12035.62|0
1630068060000|2021-08-27 12:41:00|12033.55|12033.55|12033.55|12033.55|12034.03|12034.03|12033.55|12033.55|0
1630068100000|2021-08-27 12:41:40|12032.43|12032.43|12032.43|12032.43|12032.43|12032.43|12031.79|12031.79|0
1630068170000|2021-08-27 12:42:50|12031.7|12031.7|12031.7|12031.7|12031.7|12031.7|12031.7|12031.7|0
1630068180000|2021-08-27 12:43:00|12030.97|12030.97|12030.97|12030.97|12030.97|12030.97|12030.97|12030.97|0
1630068230000|2021-08-27 12:43:50|12029.85|12029.85|12029.85|12029.85|12029.85|12029.85|12029.85|12029.85|0
1630068290000|2021-08-27 12:44:50|12031.43|12031.43|12031.43|12031.43|12031.43|12031.43|12031.43|12031.43|0
1630068310000|2021-08-27 12:45:10|12030.95|12030.95|12025.86|12025.86|12030.95|12030.95|12025.86|12025.86|0
1630068320000|2021-08-27 12:45:20|12026.83|12026.83|12026.83|12026.83|12026.83|12026.83|12026.83|12026.83|0
1630068330000|2021-08-27 12:45:30|12025.71|12025.71|12023.46|12023.46|12025.71|12025.71|12023.46|12023.46|0
1630068340000|2021-08-27 12:45:40|12022.34|12022.34|12022.34|12022.34|12022.34|12022.34|12022.34|12022.34|0
1630068350000|2021-08-27 12:45:50|12021.22|12021.22|12021.22|12021.22|12021.22|12021.22|12021.22|12021.22|0
1630068360000|2021-08-27 12:46:00|12021.7|12021.7|12021.7|12021.7|12021.7|12021.7|12021.7|12021.7|0
1630068390000|2021-08-27 12:46:30|12020.12|12020.12|12019.64|12019.64|12020.12|12020.12|12019.64|12019.64|0
1630068430000|2021-08-27 12:47:10|12020.75|12020.75|12020.75|12020.75|12020.75|12020.75|12020.75|12020.75|0
1630068450000|2021-08-27 12:47:30|12021.23|12021.23|12020.5|12020.5|12021.23|12021.23|12020.5|12020.5|0
1630068480000|2021-08-27 12:48:00|12019.77|12019.77|12018.31|12018.31|12019.77|12019.77|12018.31|12018.31|0
1630068530000|2021-08-27 12:48:50|12019.43|12019.43|12019.43|12019.43|12019.43|12019.43|12019.43|12019.43|0
1630068600000|2021-08-27 12:50:00|12020.4|12020.4|12020.88|12020.88|12020.88|12020.88|12020.4|12020.4|0
1630068610000|2021-08-27 12:50:10|12020.4|12020.4|12019.92|12019.92|12020.4|12020.4|12019.92|12019.92|0
1630068620000|2021-08-27 12:50:20|12019.43|12019.43|12019.43|12019.43|12019.43|12019.43|12019.43|12019.43|0
1630068630000|2021-08-27 12:50:30|12021.02|12021.02|12021.02|12021.02|12021.02|12021.02|12021.02|12021.02|0
1630068640000|2021-08-27 12:50:40|12019.91|12019.91|12019.91|12019.91|12019.91|12019.91|12019.91|12019.91|0
1630068700000|2021-08-27 12:51:40|12019.18|12019.18|12019.18|12019.18|12019.18|12019.18|12019.18|12019.18|0
1630068710000|2021-08-27 12:51:50|12016.94|12016.94|12013.96|12013.96|12016.94|12016.94|12013.96|12013.96|0
1630068720000|2021-08-27 12:52:00|12013.48|12013.48|12014.6|12014.6|12014.6|12014.6|12013.48|12013.48|0
1630068730000|2021-08-27 12:52:10|12014.12|12014.12|12014.12|12014.12|12014.12|12014.12|12014.12|12014.12|0
1630068800000|2021-08-27 12:53:20|12012.53|12012.53|12013.39|12013.39|12014.12|12014.12|12012.53|12012.53|0
1630068880000|2021-08-27 12:54:40|12014.12|12014.12|12014.12|12014.12|12014.12|12014.12|12014.12|12014.12|0
1630068890000|2021-08-27 12:54:50|12014.6|12014.6|12014.6|12014.6|12014.6|12014.6|12014.6|12014.6|0
1630068910000|2021-08-27 12:55:10|12014.24|12014.24|12013.89|12013.89|12014.24|12014.24|12013.89|12013.89|0
1630068940000|2021-08-27 12:55:40|12015.32|12015.32|12015.32|12015.32|12015.32|12015.32|12015.32|12015.32|0
1630068950000|2021-08-27 12:55:50|12014.2|12014.2|12014.2|12014.2|12014.2|12014.2|12014.2|12014.2|0
1630068960000|2021-08-27 12:56:00|12013.01|12013.01|12013.01|12013.01|12013.01|12013.01|12013.01|12013.01|0
1630068970000|2021-08-27 12:56:10|12011.83|12011.83|12011.83|12011.83|12011.83|12011.83|12011.83|12011.83|0
1630068980000|2021-08-27 12:56:20|12012.42|12012.42|12012.42|12012.42|12012.42|12012.42|12012.42|12012.42|0
1630069100000|2021-08-27 12:58:20|12010.84|12010.84|12010.84|12010.84|12010.84|12010.84|12010.84|12010.84|0
1630069130000|2021-08-27 12:58:50|12011.55|12011.55|12011.55|12011.55|12011.55|12011.55|12011.55|12011.55|0
1630069160000|2021-08-27 12:59:20|12011.07|12011.07|12011.07|12011.07|12011.07|12011.07|12011.07|12011.07|0
1630069200000|2021-08-27 13:00:00|12012.18|12012.18|12011.45|12011.45|12012.18|12012.18|12011.45|12011.45|0
1630069220000|2021-08-27 13:00:20|12011.93|12011.93|12011.93|12011.93|12011.93|12011.93|12011.93|12011.93|0
1630069230000|2021-08-27 13:00:30|12012.42|12012.42|12012.9|12012.9|12012.9|12012.9|12012.42|12012.42|0
1630069260000|2021-08-27 13:01:00|12013.86|12013.86|12013.86|12013.86|12013.86|12013.86|12013.86|12013.86|0
1630069320000|2021-08-27 13:02:00|12015.32|12015.32|12015.32|12015.32|12015.32|12015.32|12015.32|12015.32|0
1630069360000|2021-08-27 13:02:40|12015.8|12015.8|12015.8|12015.8|12015.8|12015.8|12015.8|12015.8|0
1630069390000|2021-08-27 13:03:10|12016.52|12016.52|12016.04|12016.04|12016.52|12016.52|12016.04|12016.04|0
1630069420000|2021-08-27 13:03:40|12015.56|12015.56|12015.07|12015.07|12015.56|12015.56|12015.07|12015.07|0
1630069470000|2021-08-27 13:04:30|12013.96|12013.96|12013.96|12013.96|12013.96|12013.96|12013.96|12013.96|0
1630069490000|2021-08-27 13:04:50|12014.44|12014.44|12016.03|12016.03|12016.03|12016.03|12014.44|12014.44|0
1630069520000|2021-08-27 13:05:20|12016.76|12016.76|12016.76|12016.76|12016.76|12016.76|12016.76|12016.76|0
1630069530000|2021-08-27 13:05:30|12017.88|12017.88|12017.88|12017.88|12017.88|12017.88|12017.88|12017.88|0
1630069560000|2021-08-27 13:06:00|12018.36|12018.36|12018.36|12018.36|12018.36|12018.36|12018.36|12018.36|0
1630069620000|2021-08-27 13:07:00|12017.88|12017.88|12017.88|12017.88|12017.88|12017.88|12017.88|12017.88|0
1630069670000|2021-08-27 13:07:50|12019.47|12019.47|12019.47|12019.47|12019.47|12019.47|12019.47|12019.47|0
1630069680000|2021-08-27 13:08:00|12019.95|12019.95|12019.95|12019.95|12019.95|12019.95|12019.95|12019.95|0
1630069740000|2021-08-27 13:09:00|12018.84|12018.84|12018.84|12018.84|12018.84|12018.84|12018.84|12018.84|0
1630069780000|2021-08-27 13:09:40|12018.36|12018.36|12016.77|12016.77|12018.36|12018.36|12016.77|12016.77|0
1630069820000|2021-08-27 13:10:20|12016.29|12016.29|12016.29|12016.29|12016.29|12016.29|12016.29|12016.29|0
1630069850000|2021-08-27 13:10:50|12017|12017|12017|12017|12017|12017|12017|12017|0
1630069860000|2021-08-27 13:11:00|12017.73|12017.73|12017.73|12017.73|12017.73|12017.73|12017.73|12017.73|0
1630069930000|2021-08-27 13:12:10|12018.85|12018.85|12018.85|12018.85|12018.85|12018.85|12018.85|12018.85|0
1630069960000|2021-08-27 13:12:40|12019.58|12019.58|12019.58|12019.58|12019.58|12019.58|12019.58|12019.58|0
1630069980000|2021-08-27 13:13:00|12020.77|12020.77|12020.77|12020.77|12020.77|12020.77|12020.77|12020.77|0
1630070000000|2021-08-27 13:13:20|12019.64|12019.64|12019.64|12019.64|12019.64|12019.64|12019.64|12019.64|0
1630070080000|2021-08-27 13:14:40|12020.13|12020.13|12019.02|12019.02|12021.24|12021.24|12017.9|12017.9|0
1630070100000|2021-08-27 13:15:00|12017.43|12017.43|12017.43|12017.43|12017.43|12017.43|12017.43|12017.43|0
1630070190000|2021-08-27 13:16:30|12017.91|12017.91|12017.91|12017.91|12017.91|12017.91|12017.91|12017.91|0
1630070200000|2021-08-27 13:16:40|12018.39|12018.39|12016.08|12016.08|12018.39|12018.39|12016.08|12016.08|0
1630070270000|2021-08-27 13:17:50|12016.81|12016.81|12017.52|12017.52|12017.52|12017.52|12016.81|12016.81|0
1630070300000|2021-08-27 13:18:20|12016.79|12016.79|12016.79|12016.79|12016.79|12016.79|12016.79|12016.79|0
1630070310000|2021-08-27 13:18:30|12017.28|12017.28|12017.28|12017.28|12017.28|12017.28|12017.28|12017.28|0
1630070340000|2021-08-27 13:19:00|12017.76|12017.76|12017.76|12017.76|12017.76|12017.76|12017.76|12017.76|0
1630070440000|2021-08-27 13:20:40|12018.35|12018.35|12018.35|12018.35|12018.35|12018.35|12018.35|12018.35|0
1630070450000|2021-08-27 13:20:50|12019.06|12019.06|12019.06|12019.06|12019.06|12019.06|12019.06|12019.06|0
1630070460000|2021-08-27 13:21:00|12020.65|12020.65|12020.65|12020.65|12020.65|12020.65|12020.65|12020.65|0
1630070490000|2021-08-27 13:21:30|12020.17|12020.17|12020.17|12020.17|12020.17|12020.17|12020.17|12020.17|0
1630070500000|2021-08-27 13:21:40|12020.9|12020.9|12020.9|12020.9|12020.9|12020.9|12020.9|12020.9|0
1630070530000|2021-08-27 13:22:10|12020.42|12020.42|12022.64|12022.64|12022.64|12022.64|12020.42|12020.42|0
1630070540000|2021-08-27 13:22:20|12022.16|12022.16|12022.16|12022.16|12022.16|12022.16|12022.16|12022.16|0
1630070550000|2021-08-27 13:22:30|12023.74|12023.74|12023.74|12023.74|12023.74|12023.74|12022.63|12022.63|0
1630070560000|2021-08-27 13:22:40|12023.26|12023.26|12023.74|12023.74|12023.74|12023.74|12023.26|12023.26|0
1630070570000|2021-08-27 13:22:50|12023.26|12023.26|12023.26|12023.26|12023.26|12023.26|12023.26|12023.26|0
1630070710000|2021-08-27 13:25:10|12020.09|12020.09|12020.32|12020.32|12020.32|12020.32|12019.61|12019.61|0
1630070760000|2021-08-27 13:26:00|12019.61|12019.61|12019.74|12019.74|12020.34|12020.34|12019.61|12019.61|0
1630070800000|2021-08-27 13:26:40|12020.23|12020.23|12020.23|12020.23|12020.23|12020.23|12020.23|12020.23|0
1630070820000|2021-08-27 13:27:00|12021.81|12021.81|12021.81|12021.81|12021.81|12021.81|12021.81|12021.81|0
1630070870000|2021-08-27 13:27:50|12021.33|12021.33|12021.33|12021.33|12021.33|12021.33|12021.33|12021.33|0
1630070900000|2021-08-27 13:28:20|12021.81|12021.81|12021.81|12021.81|12021.81|12021.81|12021.81|12021.81|0
1630071000000|2021-08-27 13:30:00|12022.29|12022.29|12023.29|12023.29|12023.29|12023.29|12021.7|12021.7|0
1630071010000|2021-08-27 13:30:10|12020.12|12020.12|12020.12|12020.12|12020.12|12020.12|12020.12|12020.12|0
1630071030000|2021-08-27 13:30:30|12021.7|12021.7|12021.7|12021.7|12021.7|12021.7|12021.7|12021.7|0
1630071040000|2021-08-27 13:30:40|12022.19|12022.19|12022.19|12022.19|12022.19|12022.19|12022.19|12022.19|0
1630071060000|2021-08-27 13:31:00|12023.31|12023.31|12020.6|12020.6|12023.31|12023.31|12020.12|12020.12|0
1630071070000|2021-08-27 13:31:10|12021.08|12021.08|12021.08|12021.08|12021.08|12021.08|12021.08|12021.08|0
1630071100000|2021-08-27 13:31:40|12019.01|12019.01|12018.3|12018.3|12019.01|12019.01|12018.3|12018.3|0
1630071150000|2021-08-27 13:32:30|12019.03|12019.03|12019.03|12019.03|12019.03|12019.03|12019.03|12019.03|0
1630071160000|2021-08-27 13:32:40|12018.3|12018.3|12018.3|12018.3|12018.3|12018.3|12018.3|12018.3|0
1630071170000|2021-08-27 13:32:50|12018.78|12018.78|12018.78|12018.78|12018.78|12018.78|12018.78|12018.78|0
1630071180000|2021-08-27 13:33:00|12018.05|12018.05|12018.05|12018.05|12018.05|12018.05|12018.05|12018.05|0
1630071200000|2021-08-27 13:33:20|12017.57|12017.57|12016.84|12016.84|12017.57|12017.57|12016.84|12016.84|0
1630071250000|2021-08-27 13:34:10|12017.32|12017.32|12017.32|12017.32|12017.32|12017.32|12017.32|12017.32|0
1630071310000|2021-08-27 13:35:10|12017.91|12017.91|12017.91|12017.91|12017.91|12017.91|12017.91|12017.91|0
1630071330000|2021-08-27 13:35:30|12018.64|12018.64|12019.12|12019.12|12019.12|12019.12|12018.64|12018.64|0
1630071340000|2021-08-27 13:35:40|12022.3|12022.3|12023.88|12023.88|12023.88|12023.88|12022.3|12022.3|0
1630071370000|2021-08-27 13:36:10|12022.3|12022.3|12020.23|12020.23|12022.3|12022.3|12020.23|12020.23|0
1630071380000|2021-08-27 13:36:20|12018.64|12018.64|12018.64|12018.64|12018.64|12018.64|12018.64|12018.64|0
1630071420000|2021-08-27 13:37:00|12017.68|12017.68|12017.68|12017.68|12017.68|12017.68|12017.68|12017.68|0
1630071430000|2021-08-27 13:37:10|12016.96|12016.96|12013.95|12013.95|12016.96|12016.96|12013.95|12013.95|0
1630071500000|2021-08-27 13:38:20|12013.22|12013.22|12013.22|12013.22|12013.22|12013.22|12013.22|12013.22|0
1630071510000|2021-08-27 13:38:30|12009.08|12009.08|12009.08|12009.08|12009.08|12009.08|12009.08|12009.08|0
1630071520000|2021-08-27 13:38:40|12007.49|12007.49|12006.05|12006.05|12007.49|12007.49|12006.05|12006.05|0
1630071540000|2021-08-27 13:39:00|12002.87|12002.87|12002.87|12002.87|12002.87|12002.87|12002.87|12002.87|0
1630071560000|2021-08-27 13:39:20|12002.39|12002.39|12002.39|12002.39|12002.39|12002.39|12002.39|12002.39|0
1630071570000|2021-08-27 13:39:30|12001.91|12001.91|12001.91|12001.91|12001.91|12001.91|12001.91|12001.91|0
1630071580000|2021-08-27 13:39:40|12002.64|12002.64|12002.64|12002.64|12002.64|12002.64|12002.64|12002.64|0
1630071620000|2021-08-27 13:40:20|12003.6|12003.6|12006.78|12006.78|12006.78|12006.78|12003.6|12003.6|0
1630071630000|2021-08-27 13:40:30|12007.26|12007.26|12007.26|12007.26|12007.26|12007.26|12007.26|12007.26|0
1630071640000|2021-08-27 13:40:40|12006.78|12006.78|12006.78|12006.78|12006.78|12006.78|12006.78|12006.78|0
1630071690000|2021-08-27 13:41:30|12007.9|12007.9|12007.9|12007.9|12007.9|12007.9|12007.9|12007.9|0
1630071710000|2021-08-27 13:41:50|12007.42|12007.42|12007.42|12007.42|12007.42|12007.42|12007.42|12007.42|0
1630071730000|2021-08-27 13:42:10|12008.54|12008.54|12008.54|12008.54|12008.54|12008.54|12008.54|12008.54|0
1630071760000|2021-08-27 13:42:40|12009.5|12009.5|12010.13|12010.13|12010.13|12010.13|12009.02|12009.02|0
1630071770000|2021-08-27 13:42:50|12010.86|12010.86|12010.86|12010.86|12010.86|12010.86|12010.86|12010.86|0
1630071780000|2021-08-27 13:43:00|12011.98|12011.98|12012.71|12012.71|12012.71|12012.71|12011.98|12011.98|0
1630071800000|2021-08-27 13:43:20|12011.98|12011.98|12011.98|12011.98|12011.98|12011.98|12011.98|12011.98|0
1630071810000|2021-08-27 13:43:30|12012.57|12012.57|12012.57|12012.57|12012.57|12012.57|12012.57|12012.57|0
1630071820000|2021-08-27 13:43:40|12013.05|12013.05|12013.05|12013.05|12013.05|12013.05|12013.05|12013.05|0
1630071870000|2021-08-27 13:44:30|12013.77|12013.77|12013.77|12013.77|12013.77|12013.77|12013.77|12013.77|0
1630071900000|2021-08-27 13:45:00|12014.89|12014.89|12019.76|12019.76|12019.76|12019.76|12014.89|12014.89|0
1630071960000|2021-08-27 13:46:00|12020.24|12020.24|12020.24|12020.24|12020.24|12020.24|12020.24|12020.24|0
1630071990000|2021-08-27 13:46:30|12021.83|12021.83|12021.83|12021.83|12021.83|12021.83|12021.83|12021.83|0
1630072000000|2021-08-27 13:46:40|12021.1|12021.1|12021.1|12021.1|12021.1|12021.1|12021.1|12021.1|0
1630072010000|2021-08-27 13:46:50|12020.61|12020.61|12019.03|12019.03|12020.61|12020.61|12019.03|12019.03|0
1630072040000|2021-08-27 13:47:20|12016.8|12016.8|12017.92|12017.92|12017.92|12017.92|12016.8|12016.8|0
1630072050000|2021-08-27 13:47:30|12016.8|12016.8|12016.8|12016.8|12016.8|12016.8|12016.8|12016.8|0
1630072070000|2021-08-27 13:47:50|12015.21|12015.21|12015.21|12015.21|12015.21|12015.21|12015.21|12015.21|0
1630072080000|2021-08-27 13:48:00|12014.49|12014.49|12014.49|12014.49|12014.49|12014.49|12014.49|12014.49|0
1630072110000|2021-08-27 13:48:30|12016.64|12016.64|12016.64|12016.64|12016.64|12016.64|12016.64|12016.64|0
1630072170000|2021-08-27 13:49:30|12016.16|12016.16|12017.6|12017.6|12017.6|12017.6|12016.16|12016.16|0
1630072180000|2021-08-27 13:49:40|12017.12|12017.12|12017.12|12017.12|12017.12|12017.12|12017.12|12017.12|0
1630072190000|2021-08-27 13:49:50|12016|12016|12015.52|12015.52|12016|12016|12015.52|12015.52|0
1630072200000|2021-08-27 13:50:00|12014.79|12014.79|12014.79|12014.79|12014.79|12014.79|12014.79|12014.79|0
1630072210000|2021-08-27 13:50:10|12016.37|12016.37|12016.37|12016.37|12016.37|12016.37|12016.37|12016.37|0
1630072230000|2021-08-27 13:50:30|12017.8|12017.8|12017.8|12017.8|12017.8|12017.8|12017.8|12017.8|0
1630072270000|2021-08-27 13:51:10|12018.53|12018.53|12021.33|12021.33|12021.33|12021.33|12018.53|12018.53|0
1630072300000|2021-08-27 13:51:40|12020.85|12020.85|12020.85|12020.85|12020.85|12020.85|12020.85|12020.85|0
1630072430000|2021-08-27 13:53:50|12021.58|12021.58|12022.31|12022.31|12022.31|12022.31|12021.58|12021.58|0
1630072470000|2021-08-27 13:54:30|12020.09|12020.09|12018.96|12018.96|12020.09|12020.09|12018.96|12018.96|0
1630072480000|2021-08-27 13:54:40|12017.85|12017.85|12017.85|12017.85|12017.85|12017.85|12017.85|12017.85|0
1630072510000|2021-08-27 13:55:10|12017.26|12017.26|12017.26|12017.26|12017.26|12017.26|12017.26|12017.26|0
1630072520000|2021-08-27 13:55:20|12015.68|12015.68|12015.68|12015.68|12015.68|12015.68|12015.68|12015.68|0
1630072560000|2021-08-27 13:56:00|12016.16|12016.16|12016.16|12016.16|12016.16|12016.16|12016.16|12016.16|0
1630072580000|2021-08-27 13:56:20|12016.87|12016.87|12016.87|12016.87|12016.87|12016.87|12016.87|12016.87|0
1630072590000|2021-08-27 13:56:30|12012.12|12012.12|12012.12|12012.12|12012.12|12012.12|12012.12|12012.12|0
1630072600000|2021-08-27 13:56:40|12012.83|12012.83|12011.71|12011.71|12012.83|12012.83|12011.71|12011.71|0
1630072620000|2021-08-27 13:57:00|12011.23|12011.23|12011.23|12011.23|12011.23|12011.23|12011.23|12011.23|0
1630072790000|2021-08-27 13:59:50|12012.83|12012.83|12013.56|12013.56|12013.56|12013.56|12012.83|12012.83|0
1630072800000|2021-08-27 14:00:00|12013.08|12013.08|12008.2|12008.2|12013.08|12013.08|12007.57|12007.57|0
1630072810000|2021-08-27 14:00:10|12009.32|12009.32|12015.66|12015.66|12015.66|12015.66|12009.32|12009.32|0
1630072820000|2021-08-27 14:00:20|12016.62|12016.62|12018.21|12018.21|12018.21|12018.21|12016.62|12016.62|0
1630072830000|2021-08-27 14:00:30|12018.94|12018.94|12019.42|12019.42|12019.42|12019.42|12018.94|12018.94|0
1630072840000|2021-08-27 14:00:40|12021.01|12021.01|12021.01|12021.01|12021.01|12021.01|12021.01|12021.01|0
1630072850000|2021-08-27 14:00:50|12021.49|12021.49|12024.04|12024.04|12024.04|12024.04|12021.49|12021.49|0
1630072880000|2021-08-27 14:01:20|12023.33|12023.33|12023.33|12023.33|12023.33|12023.33|12023.33|12023.33|0
1630072920000|2021-08-27 14:02:00|12024.45|12024.45|12024.45|12024.45|12024.45|12024.45|12024.45|12024.45|0
1630073060000|2021-08-27 14:04:20|12031.24|12031.24|12031.24|12031.24|12031.24|12031.24|12031.24|12031.24|0
1630073300000|2021-08-27 14:08:20|12030.65|12030.65|12030.65|12030.65|12030.65|12030.65|12030.65|12030.65|0
1630073370000|2021-08-27 14:09:30|12029.93|12029.93|12030.66|12030.66|12030.66|12030.66|12029.93|12029.93|0
1630073380000|2021-08-27 14:09:40|12031.14|12031.14|12031.14|12031.14|12031.14|12031.14|12031.14|12031.14|0
1630073410000|2021-08-27 14:10:10|12034.32|12034.32|12032.73|12032.73|12034.32|12034.32|12032.73|12032.73|0
1630073420000|2021-08-27 14:10:20|12034.32|12034.32|12034.32|12034.32|12034.32|12034.32|12034.32|12034.32|0
1630073430000|2021-08-27 14:10:30|12035.9|12035.9|12035.9|12035.9|12035.9|12035.9|12035.9|12035.9|0
1630073450000|2021-08-27 14:10:50|12036.38|12036.38|12036.38|12036.38|12036.38|12036.38|12036.38|12036.38|0
1630073480000|2021-08-27 14:11:20|12034.8|12034.8|12034.8|12034.8|12034.8|12034.8|12034.8|12034.8|0
1630073500000|2021-08-27 14:11:40|12036.26|12036.26|12036.65|12036.65|12036.65|12036.65|12035.53|12035.53|0
1630073530000|2021-08-27 14:12:10|12037.38|12037.38|12037.86|12037.86|12037.86|12037.86|12037.38|12037.38|0
1630073560000|2021-08-27 14:12:40|12038.59|12038.59|12038.59|12038.59|12038.59|12038.59|12038.59|12038.59|0
1630073570000|2021-08-27 14:12:50|12039.77|12039.77|12039.77|12039.77|12039.77|12039.77|12039.77|12039.77|0
1630073580000|2021-08-27 14:13:00|12040.26|12040.26|12040.26|12040.26|12040.26|12040.26|12040.26|12040.26|0
1630073630000|2021-08-27 14:13:50|12042.32|12042.32|12042.81|12042.81|12042.81|12042.81|12042.32|12042.32|0
1630073640000|2021-08-27 14:14:00|12045.05|12045.05|12045.53|12045.53|12045.53|12045.53|12045.05|12045.05|0
1630073650000|2021-08-27 14:14:10|12045.05|12045.05|12045.05|12045.05|12045.05|12045.05|12045.05|12045.05|0
1630073710000|2021-08-27 14:15:10|12046.64|12046.64|12047.12|12047.12|12047.12|12047.12|12046.64|12046.64|0
1630073730000|2021-08-27 14:15:30|12048.7|12048.7|12048.7|12048.7|12048.7|12048.7|12048.7|12048.7|0
1630073750000|2021-08-27 14:15:50|12049.43|12049.43|12049.43|12049.43|12049.43|12049.43|12049.43|12049.43|0
1630073770000|2021-08-27 14:16:10|12050.54|12050.54|12050.54|12050.54|12050.54|12050.54|12050.54|12050.54|0
1630073780000|2021-08-27 14:16:20|12053.72|12053.72|12054.45|12054.45|12054.45|12054.45|12053.72|12053.72|0
1630073840000|2021-08-27 14:17:20|12054.93|12054.93|12054.93|12054.93|12054.93|12054.93|12054.93|12054.93|0
1630073880000|2021-08-27 14:18:00|12056.04|12056.04|12056.04|12056.04|12056.04|12056.04|12056.04|12056.04|0
1630073930000|2021-08-27 14:18:50|12055.31|12055.31|12055.31|12055.31|12055.31|12055.31|12055.31|12055.31|0
1630073940000|2021-08-27 14:19:00|12056.74|12056.74|12058.65|12058.65|12058.65|12058.65|12056.74|12056.74|0
1630073950000|2021-08-27 14:19:10|12059.62|12059.62|12059.62|12059.62|12059.62|12059.62|12059.62|12059.62|0
1630073960000|2021-08-27 14:19:20|12059.14|12059.14|12059.14|12059.14|12059.14|12059.14|12059.14|12059.14|0
1630073980000|2021-08-27 14:19:40|12059.87|12059.87|12061.45|12061.45|12063.04|12063.04|12059.87|12059.87|0
1630074000000|2021-08-27 14:20:00|12062.56|12062.56|12061.83|12061.83|12062.56|12062.56|12061.83|12061.83|0
1630074010000|2021-08-27 14:20:10|12062.32|12062.32|12062.32|12062.32|12062.32|12062.32|12062.32|12062.32|0
1630074030000|2021-08-27 14:20:30|12063.44|12063.44|12063.44|12063.44|12063.44|12063.44|12063.44|12063.44|0
1630074050000|2021-08-27 14:20:50|12062.95|12062.95|12063.44|12063.44|12063.44|12063.44|12062.95|12062.95|0
1630074070000|2021-08-27 14:21:10|12062.72|12062.72|12062.72|12062.72|12062.72|12062.72|12062.72|12062.72|0
1630074080000|2021-08-27 14:21:20|12065.89|12065.89|12065.89|12065.89|12065.89|12065.89|12065.89|12065.89|0
1630074110000|2021-08-27 14:21:50|12065.41|12065.41|12065.41|12065.41|12065.41|12065.41|12065.41|12065.41|0
1630074120000|2021-08-27 14:22:00|12064.29|12064.29|12064.29|12064.29|12064.29|12064.29|12064.29|12064.29|0
1630074130000|2021-08-27 14:22:10|12064.77|12064.77|12064.77|12064.77|12064.77|12064.77|12064.77|12064.77|0
1630074150000|2021-08-27 14:22:30|12063.81|12063.81|12063.33|12063.33|12063.81|12063.81|12063.33|12063.33|0
1630074190000|2021-08-27 14:23:10|12063.81|12063.81|12063.81|12063.81|12063.81|12063.81|12063.81|12063.81|0
1630074200000|2021-08-27 14:23:20|12063.08|12063.08|12063.08|12063.08|12063.08|12063.08|12063.08|12063.08|0
1630074210000|2021-08-27 14:23:30|12064.66|12064.66|12064.66|12064.66|12064.66|12064.66|12064.66|12064.66|0
1630074220000|2021-08-27 14:23:40|12063.08|12063.08|12063.08|12063.08|12063.08|12063.08|12063.08|12063.08|0
1630074240000|2021-08-27 14:24:00|12062.6|12062.6|12062.6|12062.6|12062.6|12062.6|12062.6|12062.6|0
1630074250000|2021-08-27 14:24:10|12064.18|12064.18|12065.15|12065.15|12065.15|12065.15|12064.18|12064.18|0
1630074290000|2021-08-27 14:24:50|12064.18|12064.18|12064.18|12064.18|12064.18|12064.18|12064.18|12064.18|0
1630074320000|2021-08-27 14:25:20|12061.01|12061.01|12058.94|12058.94|12061.01|12061.01|12058.94|12058.94|0
1630074350000|2021-08-27 14:25:50|12059.42|12059.42|12059.42|12059.42|12059.42|12059.42|12059.42|12059.42|0
1630074390000|2021-08-27 14:26:30|12057.84|12057.84|12057.84|12057.84|12057.84|12057.84|12057.84|12057.84|0
1630074400000|2021-08-27 14:26:40|12057.36|12057.36|12057.36|12057.36|12057.36|12057.36|12057.36|12057.36|0
1630074410000|2021-08-27 14:26:50|12056.64|12056.64|12056.16|12056.16|12056.64|12056.64|12056.16|12056.16|0
1630074480000|2021-08-27 14:28:00|12055.44|12055.44|12055.44|12055.44|12055.44|12055.44|12055.44|12055.44|0
1630074560000|2021-08-27 14:29:20|12054.85|12054.85|12054.85|12054.85|12054.85|12054.85|12054.85|12054.85|0
1630074570000|2021-08-27 14:29:30|12053.27|12053.27|12053.27|12053.27|12054.38|12054.38|12053.27|12053.27|0
1630074600000|2021-08-27 14:30:00|12053.75|12053.75|12053.27|12053.27|12053.75|12053.75|12053.27|12053.27|0
1630074640000|2021-08-27 14:30:40|12052.78|12052.78|12052.78|12052.78|12052.78|12052.78|12052.78|12052.78|0
1630074660000|2021-08-27 14:31:00|12054.85|12054.85|12054.85|12054.85|12054.85|12054.85|12054.85|12054.85|0
1630074700000|2021-08-27 14:31:40|12050.09|12050.09|12050.09|12050.09|12050.09|12050.09|12050.09|12050.09|0
1630074710000|2021-08-27 14:31:50|12050.58|12050.58|12050.58|12050.58|12050.58|12050.58|12050.58|12050.58|0
1630074720000|2021-08-27 14:32:00|12052.16|12052.16|12052.64|12052.64|12052.64|12052.64|12052.16|12052.16|0
1630074730000|2021-08-27 14:32:10|12053.13|12053.13|12053.13|12053.13|12053.13|12053.13|12053.13|12053.13|0
1630074740000|2021-08-27 14:32:20|12051.54|12051.54|12051.54|12051.54|12051.54|12051.54|12051.54|12051.54|0
1630074760000|2021-08-27 14:32:40|12050.58|12050.58|12048.99|12048.99|12050.58|12050.58|12048.99|12048.99|0
1630074780000|2021-08-27 14:33:00|12047.4|12047.4|12047.4|12047.4|12047.4|12047.4|12047.4|12047.4|0
1630074790000|2021-08-27 14:33:10|12045.82|12045.82|12045.82|12045.82|12045.82|12045.82|12045.82|12045.82|0
1630074800000|2021-08-27 14:33:20|12046.3|12046.3|12046.3|12046.3|12046.3|12046.3|12046.3|12046.3|0
1630074810000|2021-08-27 14:33:30|12046.78|12046.78|12046.78|12046.78|12046.78|12046.78|12046.78|12046.78|0
1630074830000|2021-08-27 14:33:50|12045.2|12045.2|12046.78|12046.78|12046.78|12046.78|12045.2|12045.2|0
1630074840000|2021-08-27 14:34:00|12045.2|12045.2|12045.2|12045.2|12045.2|12045.2|12045.2|12045.2|0
1630074870000|2021-08-27 14:34:30|12043.61|12043.61|12043.61|12043.61|12043.61|12043.61|12043.61|12043.61|0
1630074880000|2021-08-27 14:34:40|12043.13|12043.13|12042.41|12042.41|12043.61|12043.61|12042.41|12042.41|0
1630074920000|2021-08-27 14:35:20|12040.83|12040.83|12042.41|12042.41|12042.41|12042.41|12040.83|12040.83|0
1630074930000|2021-08-27 14:35:30|12040.83|12040.83|12039.24|12039.24|12040.83|12040.83|12039.24|12039.24|0
1630074940000|2021-08-27 14:35:40|12038.76|12038.76|12038.04|12038.04|12038.76|12038.76|12038.04|12038.04|0
1630074950000|2021-08-27 14:35:50|12036.46|12036.46|12036.46|12036.46|12036.46|12036.46|12036.46|12036.46|0
1630074960000|2021-08-27 14:36:00|12033.28|12033.28|12033.28|12033.28|12033.28|12033.28|12033.28|12033.28|0
1630074980000|2021-08-27 14:36:20|12032.16|12032.16|12032.16|12032.16|12032.16|12032.16|12032.16|12032.16|0
1630075000000|2021-08-27 14:36:40|12031.43|12031.43|12031.43|12031.43|12031.43|12031.43|12031.43|12031.43|0
1630075020000|2021-08-27 14:37:00|12033.02|12033.02|12033.02|12033.02|12033.02|12033.02|12033.02|12033.02|0
1630075030000|2021-08-27 14:37:10|12031.43|12031.43|12031.43|12031.43|12031.43|12031.43|12031.43|12031.43|0
1630075050000|2021-08-27 14:37:30|12029.85|12029.85|12029.85|12029.85|12029.85|12029.85|12029.85|12029.85|0
1630075060000|2021-08-27 14:37:40|12031.43|12031.43|12031.43|12031.43|12031.43|12031.43|12031.43|12031.43|0
1630075070000|2021-08-27 14:37:50|12029.85|12029.85|12028.26|12028.26|12029.85|12029.85|12028.26|12028.26|0
1630075080000|2021-08-27 14:38:00|12031.43|12031.43|12031.43|12031.43|12031.43|12031.43|12031.43|12031.43|0
1630075120000|2021-08-27 14:38:40|12030.32|12030.32|12030.32|12030.32|12030.32|12030.32|12030.32|12030.32|0
1630075160000|2021-08-27 14:39:20|12025.56|12025.56|12025.56|12025.56|12025.56|12025.56|12025.56|12025.56|0
1630075170000|2021-08-27 14:39:30|12027.15|12027.15|12027.15|12027.15|12027.15|12027.15|12027.15|12027.15|0
1630075180000|2021-08-27 14:39:40|12025.56|12025.56|12025.56|12025.56|12025.56|12025.56|12025.56|12025.56|0
1630075190000|2021-08-27 14:39:50|12025.08|12025.08|12023.97|12023.97|12025.08|12025.08|12023.97|12023.97|0
1630075200000|2021-08-27 14:40:00|12025.56|12025.56|12022.38|12022.38|12025.56|12025.56|12022.38|12022.38|0
1630075210000|2021-08-27 14:40:10|12020.8|12020.8|12018.73|12018.73|12020.8|12020.8|12018.73|12018.73|0
1630075220000|2021-08-27 14:40:20|12018.02|12018.02|12016.43|12016.43|12018.02|12018.02|12016.43|12016.43|0
1630075240000|2021-08-27 14:40:40|12015.46|12015.46|12015.46|12015.46|12015.46|12015.46|12015.46|12015.46|0
1630075260000|2021-08-27 14:41:00|12015.95|12015.95|12015.95|12015.95|12015.95|12015.95|12015.95|12015.95|0
1630075270000|2021-08-27 14:41:10|12014.36|12014.36|12015.95|12015.95|12015.95|12015.95|12014.36|12014.36|0
1630075290000|2021-08-27 14:41:30|12018.02|12018.02|12016.43|12016.43|12018.02|12018.02|12016.43|12016.43|0
1630075300000|2021-08-27 14:41:40|12014.84|12014.84|12014.84|12014.84|12014.84|12014.84|12014.84|12014.84|0
1630075310000|2021-08-27 14:41:50|12015.57|12015.57|12015.57|12015.57|12015.57|12015.57|12015.57|12015.57|0
1630075320000|2021-08-27 14:42:00|12018.74|12018.74|12018.74|12018.74|12018.74|12018.74|12018.74|12018.74|0
1630075370000|2021-08-27 14:42:50|12019.46|12019.46|12019.46|12019.46|12019.46|12019.46|12019.46|12019.46|0
1630075390000|2021-08-27 14:43:10|12018.5|12018.5|12016.91|12016.91|12018.5|12018.5|12016.91|12016.91|0
1630075400000|2021-08-27 14:43:20|12016.28|12016.28|12015.79|12015.79|12016.28|12016.28|12015.79|12015.79|0
1630075410000|2021-08-27 14:43:30|12015.16|12015.16|12016.75|12016.75|12016.75|12016.75|12015.16|12015.16|0
1630075430000|2021-08-27 14:43:50|12015.16|12015.16|12016.75|12016.75|12016.75|12016.75|12015.16|12015.16|0
1630075460000|2021-08-27 14:44:20|12013.58|12013.58|12013.58|12013.58|12013.58|12013.58|12013.58|12013.58|0
1630075490000|2021-08-27 14:44:50|12016.75|12016.75|12016.75|12016.75|12016.75|12016.75|12016.75|12016.75|0
1630075500000|2021-08-27 14:45:00|12018.33|12018.33|12018.33|12018.33|12018.33|12018.33|12018.33|12018.33|0
1630075510000|2021-08-27 14:45:10|12018.82|12018.82|12018.82|12018.82|12018.82|12018.82|12018.82|12018.82|0
1630075530000|2021-08-27 14:45:30|12019.94|12019.94|12019.94|12019.94|12019.94|12019.94|12019.94|12019.94|0
1630075540000|2021-08-27 14:45:40|12018.83|12018.83|12016.29|12016.29|12019.46|12019.46|12016.29|12016.29|0
1630075630000|2021-08-27 14:47:10|12015.18|12015.18|12019.06|12019.06|12019.06|12019.06|12015.18|12015.18|0
1630075640000|2021-08-27 14:47:20|12018.33|12018.33|12018.33|12018.33|12018.33|12018.33|12015.16|12015.16|0
1630075660000|2021-08-27 14:47:40|12019.06|12019.06|12019.06|12019.06|12019.06|12019.06|12019.06|12019.06|0
1630075680000|2021-08-27 14:48:00|12019.55|12019.55|12023.2|12023.2|12023.2|12023.2|12019.55|12019.55|0
1630075700000|2021-08-27 14:48:20|12022.47|12022.47|12022.47|12022.47|12022.47|12022.47|12022.47|12022.47|0
1630075720000|2021-08-27 14:48:40|12021.51|12021.51|12021.51|12021.51|12021.51|12021.51|12021.51|12021.51|0
1630075750000|2021-08-27 14:49:10|12016.75|12016.75|12016.75|12016.75|12016.75|12016.75|12016.75|12016.75|0
1630075760000|2021-08-27 14:49:20|12016.02|12016.02|12016.02|12016.02|12016.02|12016.02|12016.02|12016.02|0
1630075770000|2021-08-27 14:49:30|12016.5|12016.5|12016.5|12016.5|12016.5|12016.5|12016.5|12016.5|0
1630075800000|2021-08-27 14:50:00|12018.09|12018.09|12019.67|12019.67|12019.67|12019.67|12018.09|12018.09|0
1630075810000|2021-08-27 14:50:10|12020.79|12020.79|12020.79|12020.79|12020.79|12020.79|12020.79|12020.79|0
1630075820000|2021-08-27 14:50:20|12024.13|12024.13|12026.35|12026.35|12026.35|12026.35|12024.13|12024.13|0
1630075830000|2021-08-27 14:50:30|12025.24|12025.24|12025.98|12025.98|12027.09|12027.09|12025.24|12025.24|0
1630075850000|2021-08-27 14:50:50|12024.87|12024.87|12024.87|12024.87|12024.87|12024.87|12024.87|12024.87|0
1630075870000|2021-08-27 14:51:10|12025.5|12025.5|12027.09|12027.09|12027.09|12027.09|12025.5|12025.5|0
1630075920000|2021-08-27 14:52:00|12027.57|12027.57|12028.05|12028.05|12028.05|12028.05|12027.57|12027.57|0
1630075960000|2021-08-27 14:52:40|12027.32|12027.32|12027.32|12027.32|12027.32|12027.32|12027.32|12027.32|0
1630075990000|2021-08-27 14:53:10|12028.43|12028.43|12028.43|12028.43|12028.43|12028.43|12028.43|12028.43|0
1630076000000|2021-08-27 14:53:20|12029.54|12029.54|12030.03|12030.03|12030.03|12030.03|12029.54|12029.54|0
1630076010000|2021-08-27 14:53:30|12029.54|12029.54|12029.54|12029.54|12029.54|12029.54|12029.54|12029.54|0
1630076040000|2021-08-27 14:54:00|12032.72|12032.72|12032.72|12032.72|12032.72|12032.72|12032.72|12032.72|0
1630076100000|2021-08-27 14:55:00|12034.78|12034.78|12034.78|12034.78|12034.78|12034.78|12034.78|12034.78|0
1630076130000|2021-08-27 14:55:30|12035.27|12035.27|12035.27|12035.27|12035.27|12035.27|12035.27|12035.27|0
1630076140000|2021-08-27 14:55:40|12034.78|12034.78|12038.44|12038.44|12038.44|12038.44|12034.78|12034.78|0
1630076150000|2021-08-27 14:55:50|12037.96|12037.96|12037.96|12037.96|12037.96|12037.96|12037.96|12037.96|0
1630076160000|2021-08-27 14:56:00|12038.67|12038.67|12039.39|12039.39|12039.39|12039.39|12038.67|12038.67|0
1630076200000|2021-08-27 14:56:40|12040.51|12040.51|12040.51|12040.51|12040.51|12040.51|12040.51|12040.51|0
1630076230000|2021-08-27 14:57:10|12040.99|12040.99|12040.99|12040.99|12040.99|12040.99|12040.99|12040.99|0
1630076240000|2021-08-27 14:57:20|12043.21|12043.21|12046.38|12046.38|12046.38|12046.38|12043.21|12043.21|0
1630076270000|2021-08-27 14:57:50|12047.5|12047.5|12048.71|12048.71|12048.71|12048.71|12047.5|12047.5|0
1630076350000|2021-08-27 14:59:10|12047.12|12047.12|12047.12|12047.12|12047.12|12047.12|12047.12|12047.12|0
1630076400000|2021-08-27 15:00:00|12046.64|12046.64|12040.05|12040.05|12046.64|12046.64|12040.05|12040.05|0
1630076410000|2021-08-27 15:00:10|12038.46|12038.46|12039.19|12039.19|12039.19|12039.19|12038.46|12038.46|0
1630076440000|2021-08-27 15:00:40|12040.78|12040.78|12040.78|12040.78|12040.78|12040.78|12040.78|12040.78|0
1630076480000|2021-08-27 15:01:20|12041.89|12041.89|12042.52|12042.52|12042.52|12042.52|12041.89|12041.89|0
1630076490000|2021-08-27 15:01:30|12043.79|12043.79|12045.44|12045.44|12046.17|12046.17|12043.79|12043.79|0
1630076530000|2021-08-27 15:02:10|12046.17|12046.17|12046.17|12046.17|12046.17|12046.17|12046.17|12046.17|0
1630076570000|2021-08-27 15:02:50|12047.75|12047.75|12047.75|12047.75|12047.75|12047.75|12046.64|12046.64|0
1630076590000|2021-08-27 15:03:10|12046.17|12046.17|12044.58|12044.58|12046.17|12046.17|12044.58|12044.58|0
1630076620000|2021-08-27 15:03:40|12042.68|12042.68|12041.42|12041.42|12042.68|12042.68|12041.42|12041.42|0
1630076630000|2021-08-27 15:03:50|12040.93|12040.93|12040.93|12040.93|12042.2|12042.2|12040.93|12040.93|0
1630076640000|2021-08-27 15:04:00|12042.52|12042.52|12042.52|12042.52|12042.52|12042.52|12042.52|12042.52|0
1630076650000|2021-08-27 15:04:10|12043.15|12043.15|12043.15|12043.15|12043.15|12043.15|12043.15|12043.15|0
1630076660000|2021-08-27 15:04:20|12043.74|12043.74|12043.74|12043.74|12043.74|12043.74|12043.74|12043.74|0
1630076680000|2021-08-27 15:04:40|12044.86|12044.86|12044.86|12044.86|12044.86|12044.86|12044.86|12044.86|0
1630076710000|2021-08-27 15:05:10|12043.27|12043.27|12043.27|12043.27|12043.27|12043.27|12043.27|12043.27|0
1630076720000|2021-08-27 15:05:20|12043.99|12043.99|12043.99|12043.99|12043.99|12043.99|12043.99|12043.99|0
1630076730000|2021-08-27 15:05:30|12045.57|12045.57|12045.57|12045.57|12045.57|12045.57|12045.57|12045.57|0
1630076750000|2021-08-27 15:05:50|12043.99|12043.99|12043.99|12043.99|12043.99|12043.99|12043.99|12043.99|0
1630076760000|2021-08-27 15:06:00|12042.87|12042.87|12041.19|12041.19|12042.87|12042.87|12041.19|12041.19|0
1630076770000|2021-08-27 15:06:10|12040.71|12040.71|12039.13|12039.13|12040.71|12040.71|12039.13|12039.13|0
1630076790000|2021-08-27 15:06:30|12041.02|12041.02|12041.02|12041.02|12041.02|12041.02|12039.44|12039.44|0
1630076870000|2021-08-27 15:07:50|12039.44|12039.44|12040.55|12040.55|12040.55|12040.55|12039.44|12039.44|0
1630076900000|2021-08-27 15:08:20|12040.07|12040.07|12039.58|12039.58|12040.07|12040.07|12039.58|12039.58|0
1630076910000|2021-08-27 15:08:30|12038|12038|12038|12038|12038|12038|12038|12038|0
1630076920000|2021-08-27 15:08:40|12039.58|12039.58|12039.58|12039.58|12039.58|12039.58|12039.58|12039.58|0
1630076930000|2021-08-27 15:08:50|12038.62|12038.62|12038.62|12038.62|12038.62|12038.62|12038.62|12038.62|0
1630076940000|2021-08-27 15:09:00|12037.03|12037.03|12037.03|12037.03|12037.03|12037.03|12037.03|12037.03|0
1630076960000|2021-08-27 15:09:20|12035.92|12035.92|12035.68|12035.68|12035.92|12035.92|12035.19|12035.19|0
1630076980000|2021-08-27 15:09:40|12034.09|12034.09|12034.09|12034.09|12034.09|12034.09|12034.09|12034.09|0
1630077000000|2021-08-27 15:10:00|12037.26|12037.26|12037.26|12037.26|12037.26|12037.26|12037.26|12037.26|0
1630077040000|2021-08-27 15:10:40|12035.68|12035.68|12035.36|12035.36|12037.26|12037.26|12035.36|12035.36|0
1630077070000|2021-08-27 15:11:10|12036.95|12036.95|12036.95|12036.95|12036.95|12036.95|12036.95|12036.95|0
1630077080000|2021-08-27 15:11:20|12033.78|12033.78|12036.95|12036.95|12036.95|12036.95|12033.78|12033.78|0
1630077100000|2021-08-27 15:11:40|12035.36|12035.36|12036.95|12036.95|12036.95|12036.95|12035.36|12035.36|0
1630077110000|2021-08-27 15:11:50|12035.36|12035.36|12035.36|12035.36|12035.36|12035.36|12035.36|12035.36|0
1630077140000|2021-08-27 15:12:20|12035.85|12035.85|12035.36|12035.36|12035.85|12035.85|12035.36|12035.36|0
1630077150000|2021-08-27 15:12:30|12033.78|12033.78|12035.36|12035.36|12035.36|12035.36|12033.78|12033.78|0
1630077160000|2021-08-27 15:12:40|12033.78|12033.78|12035.36|12035.36|12035.36|12035.36|12033.78|12033.78|0
1630077170000|2021-08-27 15:12:50|12032.19|12032.19|12032.19|12032.19|12032.19|12032.19|12032.19|12032.19|0
1630077190000|2021-08-27 15:13:10|12031.71|12031.71|12036.47|12036.47|12036.47|12036.47|12031.71|12031.71|0
1630077200000|2021-08-27 15:13:20|12034.88|12034.88|12035.36|12035.36|12035.36|12035.36|12034.88|12034.88|0
1630077220000|2021-08-27 15:13:40|12034.77|12034.77|12034.77|12034.77|12034.77|12034.77|12034.77|12034.77|0
1630077240000|2021-08-27 15:14:00|12033.19|12033.19|12033.19|12033.19|12033.19|12033.19|12033.19|12033.19|0
1630077250000|2021-08-27 15:14:10|12031.6|12031.6|12031.6|12031.6|12031.6|12031.6|12031.6|12031.6|0
1630077260000|2021-08-27 15:14:20|12036.36|12036.36|12033.19|12033.19|12036.36|12036.36|12033.19|12033.19|0
1630077270000|2021-08-27 15:14:30|12034.77|12034.77|12033.19|12033.19|12034.77|12034.77|12033.19|12033.19|0
1630077290000|2021-08-27 15:14:50|12033.92|12033.92|12035.5|12035.5|12035.5|12035.5|12033.92|12033.92|0
1630077300000|2021-08-27 15:15:00|12033.92|12033.92|12033.92|12033.92|12033.92|12033.92|12033.92|12033.92|0
1630077310000|2021-08-27 15:15:10|12034.63|12034.63|12031.44|12031.44|12034.63|12034.63|12031.44|12031.44|0
1630077320000|2021-08-27 15:15:20|12032.55|12032.55|12032.55|12032.55|12032.55|12032.55|12032.55|12032.55|0
1630077340000|2021-08-27 15:15:40|12031.44|12031.44|12029.22|12029.22|12031.44|12031.44|12027.63|12027.63|0
1630077350000|2021-08-27 15:15:50|12030.81|12030.81|12029.22|12029.22|12030.81|12030.81|12029.22|12029.22|0
1630077360000|2021-08-27 15:16:00|12028.49|12028.49|12031.19|12031.19|12031.19|12031.19|12028.49|12028.49|0
1630077370000|2021-08-27 15:16:10|12029.6|12029.6|12029.6|12029.6|12029.6|12029.6|12029.6|12029.6|0
1630077380000|2021-08-27 15:16:20|12031.19|12031.19|12031.19|12031.19|12031.19|12031.19|12031.19|12031.19|0
1630077390000|2021-08-27 15:16:30|12031.92|12031.92|12031.92|12031.92|12031.92|12031.92|12031.92|12031.92|0
1630077410000|2021-08-27 15:16:50|12030.33|12030.33|12030.33|12030.33|12031.92|12031.92|12030.33|12030.33|0
1630077430000|2021-08-27 15:17:10|12031.92|12031.92|12030.33|12030.33|12031.92|12031.92|12030.33|12030.33|0
1630077440000|2021-08-27 15:17:20|12031.92|12031.92|12029.85|12029.85|12031.92|12031.92|12029.85|12029.85|0
1630077460000|2021-08-27 15:17:40|12031.43|12031.43|12031.43|12031.43|12031.43|12031.43|12031.43|12031.43|0
1630077500000|2021-08-27 15:18:20|12031.92|12031.92|12031.92|12031.92|12031.92|12031.92|12031.92|12031.92|0
1630077540000|2021-08-27 15:19:00|12030.8|12030.8|12030.8|12030.8|12030.8|12030.8|12030.8|12030.8|0
1630077570000|2021-08-27 15:19:30|12032.38|12032.38|12032.38|12032.38|12032.38|12032.38|12032.38|12032.38|0
1630077600000|2021-08-27 15:20:00|12033.97|12033.97|12033.97|12033.97|12033.97|12033.97|12033.97|12033.97|0
1630077610000|2021-08-27 15:20:10|12035.55|12035.55|12037.14|12037.14|12037.14|12037.14|12035.55|12035.55|0
1630077640000|2021-08-27 15:20:40|12037.62|12037.62|12039.69|12039.69|12039.69|12039.69|12037.62|12037.62|0
1630077650000|2021-08-27 15:20:50|12040.41|12040.41|12040.41|12040.41|12040.41|12040.41|12040.41|12040.41|0
1630077660000|2021-08-27 15:21:00|12038.82|12038.82|12039.93|12039.93|12039.93|12039.93|12038.82|12038.82|0
1630077670000|2021-08-27 15:21:10|12041.05|12041.05|12041.05|12041.05|12041.05|12041.05|12041.05|12041.05|0
1630077690000|2021-08-27 15:21:30|12042.17|12042.17|12041.69|12041.69|12042.17|12042.17|12041.69|12041.69|0
1630077700000|2021-08-27 15:21:40|12040.1|12040.1|12040.1|12040.1|12040.1|12040.1|12040.1|12040.1|0
1630077710000|2021-08-27 15:21:50|12041.69|12041.69|12041.69|12041.69|12041.69|12041.69|12041.69|12041.69|0
1630077740000|2021-08-27 15:22:20|12040.1|12040.1|12040.1|12040.1|12040.1|12040.1|12040.1|12040.1|0
1630077750000|2021-08-27 15:22:30|12041.69|12041.69|12041.69|12041.69|12041.69|12041.69|12041.69|12041.69|0
1630077760000|2021-08-27 15:22:40|12040.1|12040.1|12040.1|12040.1|12040.1|12040.1|12040.1|12040.1|0
1630077790000|2021-08-27 15:23:10|12040.59|12040.59|12042.17|12042.17|12042.17|12042.17|12040.59|12040.59|0
1630077800000|2021-08-27 15:23:20|12040.59|12040.59|12040.59|12040.59|12040.59|12040.59|12040.59|12040.59|0
1630077810000|2021-08-27 15:23:30|12042.17|12042.17|12041.69|12041.69|12042.17|12042.17|12041.69|12041.69|0
1630077820000|2021-08-27 15:23:40|12043.28|12043.28|12043.28|12043.28|12043.28|12043.28|12043.28|12043.28|0
1630077850000|2021-08-27 15:24:10|12044.86|12044.86|12044.86|12044.86|12044.86|12044.86|12044.86|12044.86|0
1630077870000|2021-08-27 15:24:30|12043.74|12043.74|12044.47|12044.47|12044.47|12044.47|12043.74|12043.74|0
1630077880000|2021-08-27 15:24:40|12042.88|12042.88|12042.88|12042.88|12042.88|12042.88|12042.88|12042.88|0
1630077900000|2021-08-27 15:25:00|12042.16|12042.16|12042.64|12042.64|12042.64|12042.64|12042.16|12042.16|0
1630077910000|2021-08-27 15:25:10|12045.81|12045.81|12047.01|12047.01|12047.01|12047.01|12045.81|12045.81|0
1630077920000|2021-08-27 15:25:20|12047.6|12047.6|12047.6|12047.6|12047.6|12047.6|12047.6|12047.6|0
1630077940000|2021-08-27 15:25:40|12049.67|12049.67|12052.36|12052.36|12052.36|12052.36|12049.67|12049.67|0
1630077960000|2021-08-27 15:26:00|12050.78|12050.78|12051.26|12051.26|12051.26|12051.26|12050.78|12050.78|0
1630077970000|2021-08-27 15:26:10|12050.78|12050.78|12050.78|12050.78|12050.78|12050.78|12050.78|12050.78|0
1630078000000|2021-08-27 15:26:40|12051.26|12051.26|12053.22|12053.22|12054.43|12054.43|12051.26|12051.26|0
1630078010000|2021-08-27 15:26:50|12054.81|12054.81|12051.63|12051.63|12054.81|12054.81|12051.63|12051.63|0
1630078020000|2021-08-27 15:27:00|12050.05|12050.05|12050.05|12050.05|12050.05|12050.05|12050.05|12050.05|0
1630078030000|2021-08-27 15:27:10|12048.46|12048.46|12048.46|12048.46|12048.46|12048.46|12048.46|12048.46|0
1630078040000|2021-08-27 15:27:20|12046.88|12046.88|12046.88|12046.88|12047.36|12047.36|12046.88|12046.88|0
1630078050000|2021-08-27 15:27:30|12045.29|12045.29|12045.29|12045.29|12045.29|12045.29|12045.29|12045.29|0
1630078060000|2021-08-27 15:27:40|12045.92|12045.92|12045.92|12045.92|12045.92|12045.92|12045.92|12045.92|0
1630078070000|2021-08-27 15:27:50|12046.41|12046.41|12046.41|12046.41|12046.41|12046.41|12046.41|12046.41|0
1630078080000|2021-08-27 15:28:00|12047.99|12047.99|12049.58|12049.58|12049.58|12049.58|12047.99|12047.99|0
1630078100000|2021-08-27 15:28:20|12046.41|12046.41|12046.41|12046.41|12046.41|12046.41|12046.41|12046.41|0
1630078110000|2021-08-27 15:28:30|12047.99|12047.99|12049.18|12049.18|12050.29|12050.29|12047.99|12047.99|0
1630078120000|2021-08-27 15:28:40|12046.01|12046.01|12046.01|12046.01|12046.01|12046.01|12046.01|12046.01|0
1630078130000|2021-08-27 15:28:50|12045.38|12045.38|12045.38|12045.38|12045.38|12045.38|12045.38|12045.38|0
1630078140000|2021-08-27 15:29:00|12046.64|12046.64|12046.05|12046.05|12046.64|12046.64|12046.05|12046.05|0
1630078160000|2021-08-27 15:29:20|12045.32|12045.32|12046.18|12046.18|12047.3|12047.3|12044.12|12044.12|0
1630078170000|2021-08-27 15:29:30|12045.7|12045.7|12042.54|12042.54|12045.7|12045.7|12041.82|12041.82|0
1630078180000|2021-08-27 15:29:40|12039.37|12039.37|12038.24|12038.24|12041.42|12041.42|12038.24|12038.24|0
1630078190000|2021-08-27 15:29:50|12040.47|12040.47|12043.33|12043.33|12043.33|12043.33|12036.33|12036.33|0
1630394100000|2021-08-31 07:15:00|12104.19|12104.19|12106.6|12106.6|12106.6|12106.6|12104.19|12104.19|0
1630394110000|2021-08-31 07:15:10|12108.38|12108.38|12108.97|12108.97|12108.97|12108.97|12108.38|12108.38|0
1630394120000|2021-08-31 07:15:20|12108.25|12108.25|12108.25|12108.25|12108.25|12108.25|12108.25|12108.25|0
1630394140000|2021-08-31 07:15:40|12114.6|12114.6|12114.6|12114.6|12114.6|12114.6|12114.6|12114.6|0
1630394150000|2021-08-31 07:15:50|12120.2|12120.2|12128.05|12128.05|12128.05|12128.05|12120.2|12120.2|0
1630394160000|2021-08-31 07:16:00|12126.93|12126.93|12124.69|12124.69|12126.93|12126.93|12124.69|12124.69|0
1630394170000|2021-08-31 07:16:10|12123.57|12123.57|12125.81|12125.81|12125.81|12125.81|12123.57|12123.57|0
1630394180000|2021-08-31 07:16:20|12126.4|12126.4|12126.4|12126.4|12128.55|12128.55|12126.4|12126.4|0
1630394190000|2021-08-31 07:16:30|12127.83|12127.83|12127.83|12127.83|12132.59|12132.59|12127.83|12127.83|0
1630394220000|2021-08-31 07:17:00|12129.26|12129.26|12121.34|12121.34|12130.23|12130.23|12121.34|12121.34|0
1630394230000|2021-08-31 07:17:10|12121.82|12121.82|12121.82|12121.82|12121.82|12121.82|12121.82|12121.82|0
1630394250000|2021-08-31 07:17:30|12128.16|12128.16|12128.16|12128.16|12128.16|12128.16|12128.16|12128.16|0
1630394260000|2021-08-31 07:17:40|12127.68|12127.68|12127.68|12127.68|12127.68|12127.68|12127.68|12127.68|0
1630394280000|2021-08-31 07:18:00|12128.8|12128.8|12128.8|12128.8|12128.8|12128.8|12128.8|12128.8|0
1630394300000|2021-08-31 07:18:20|12129.39|12129.39|12129.39|12129.39|12129.39|12129.39|12129.39|12129.39|0
1630394310000|2021-08-31 07:18:30|12130.98|12130.98|12130.98|12130.98|12130.98|12130.98|12130.98|12130.98|0
1630394320000|2021-08-31 07:18:40|12131.94|12131.94|12131.94|12131.94|12131.94|12131.94|12131.94|12131.94|0
1630394340000|2021-08-31 07:19:00|12131.46|12131.46|12131.46|12131.46|12131.46|12131.46|12131.46|12131.46|0
1630394370000|2021-08-31 07:19:30|12134.63|12134.63|12133.51|12133.51|12134.63|12134.63|12133.51|12133.51|0
1630394400000|2021-08-31 07:20:00|12132.8|12132.8|12132.8|12132.8|12132.8|12132.8|12132.8|12132.8|0
1630394410000|2021-08-31 07:20:10|12135.97|12135.97|12138.33|12138.33|12138.33|12138.33|12132.14|12132.14|0
1630394420000|2021-08-31 07:20:20|12139.78|12139.78|12142.02|12142.02|12142.02|12142.02|12139.78|12139.78|0
1630394430000|2021-08-31 07:20:30|12142.5|12142.5|12142.5|12142.5|12142.5|12142.5|12142.5|12142.5|0
1630394460000|2021-08-31 07:21:00|12145.36|12145.36|12145.36|12145.36|12145.36|12145.36|12145.36|12145.36|0
1630394490000|2021-08-31 07:21:30|12144.65|12144.65|12144.65|12144.65|12144.65|12144.65|12144.65|12144.65|0
1630394510000|2021-08-31 07:21:50|12143.06|12143.06|12143.06|12143.06|12143.06|12143.06|12143.06|12143.06|0
1630394520000|2021-08-31 07:22:00|12139.89|12139.89|12147.82|12147.82|12147.82|12147.82|12139.89|12139.89|0
1630394530000|2021-08-31 07:22:10|12149.4|12149.4|12149.4|12149.4|12149.4|12149.4|12149.4|12149.4|0
1630394580000|2021-08-31 07:23:00|12150.86|12150.86|12150.13|12150.13|12150.86|12150.86|12150.13|12150.13|0
1630394590000|2021-08-31 07:23:10|12151.26|12151.26|12151.26|12151.26|12151.26|12151.26|12151.26|12151.26|0
1630394630000|2021-08-31 07:23:50|12152.22|12152.22|12151.04|12151.04|12152.22|12152.22|12151.04|12151.04|0
1630394640000|2021-08-31 07:24:00|12151.77|12151.77|12151.77|12151.77|12151.77|12151.77|12151.77|12151.77|0
1630394650000|2021-08-31 07:24:10|12150.18|12150.18|12150.18|12150.18|12150.18|12150.18|12150.18|12150.18|0
1630394670000|2021-08-31 07:24:30|12150.91|12150.91|12150.91|12150.91|12150.91|12150.91|12150.91|12150.91|0
1630394680000|2021-08-31 07:24:40|12150.18|12150.18|12148.25|12148.25|12150.18|12150.18|12148.25|12148.25|0
1630394700000|2021-08-31 07:25:00|12149.71|12149.71|12147.47|12147.47|12149.71|12149.71|12147.47|12147.47|0
1630394710000|2021-08-31 07:25:10|12148.18|12148.18|12149.61|12149.61|12150.33|12150.33|12148.18|12148.18|0
1630394720000|2021-08-31 07:25:20|12150.33|12150.33|12150.33|12150.33|12150.33|12150.33|12150.33|12150.33|0
1630394730000|2021-08-31 07:25:30|12151.06|12151.06|12156.3|12156.3|12156.3|12156.3|12151.06|12151.06|0
1630394740000|2021-08-31 07:25:40|12156.78|12156.78|12156.78|12156.78|12156.78|12156.78|12156.78|12156.78|0
1630394760000|2021-08-31 07:26:00|12155.66|12155.66|12153.11|12153.11|12155.66|12155.66|12153.11|12153.11|0
1630394770000|2021-08-31 07:26:10|12154.7|12154.7|12153.97|12153.97|12154.7|12154.7|12153.97|12153.97|0
1630394780000|2021-08-31 07:26:20|12152.38|12152.38|12152.38|12152.38|12152.38|12152.38|12152.38|12152.38|0
1630394790000|2021-08-31 07:26:30|12151.9|12151.9|12151.13|12151.13|12154.05|12154.05|12151.13|12151.13|0
1630394800000|2021-08-31 07:26:40|12149.54|12149.54|12149.54|12149.54|12149.54|12149.54|12149.54|12149.54|0
1630394820000|2021-08-31 07:27:00|12148.83|12148.83|12151.07|12151.07|12151.07|12151.07|12148.83|12148.83|0
1630394840000|2021-08-31 07:27:20|12152.65|12152.65|12154.11|12154.11|12154.11|12154.11|12152.65|12152.65|0
1630394850000|2021-08-31 07:27:30|12153.63|12153.63|12152.81|12152.81|12153.63|12153.63|12151.7|12151.7|0
1630394860000|2021-08-31 07:27:40|12152.33|12152.33|12152.33|12152.33|12152.33|12152.33|12152.33|12152.33|0
1630394870000|2021-08-31 07:27:50|12153.92|12153.92|12153.92|12153.92|12153.92|12153.92|12153.92|12153.92|0
1630394880000|2021-08-31 07:28:00|12153.43|12153.43|12152.31|12152.31|12153.43|12153.43|12152.31|12152.31|0
1630394890000|2021-08-31 07:28:10|12151.2|12151.2|12147.87|12147.87|12151.2|12151.2|12147.87|12147.87|0
1630394910000|2021-08-31 07:28:30|12146.9|12146.9|12146.9|12146.9|12146.9|12146.9|12146.9|12146.9|0
1630394920000|2021-08-31 07:28:40|12150.08|12150.08|12150.79|12150.79|12151.51|12151.51|12150.08|12150.08|0
1630394940000|2021-08-31 07:29:00|12151.27|12151.27|12161.47|12161.47|12161.47|12161.47|12151.27|12151.27|0
1630394950000|2021-08-31 07:29:10|12164.65|12164.65|12164.65|12164.65|12164.65|12164.65|12164.65|12164.65|0
1630394970000|2021-08-31 07:29:30|12163.92|12163.92|12163.19|12163.19|12163.92|12163.92|12163.19|12163.19|0
1630394980000|2021-08-31 07:29:40|12162.22|12162.22|12163.34|12163.34|12163.34|12163.34|12162.22|12162.22|0
1630394990000|2021-08-31 07:29:50|12161.12|12161.12|12161.12|12161.12|12161.12|12161.12|12161.12|12161.12|0
1630395000000|2021-08-31 07:30:00|12162.71|12162.71|12162.71|12162.71|12162.71|12162.71|12162.71|12162.71|0
1630395010000|2021-08-31 07:30:10|12162.22|12162.22|12162.22|12162.22|12162.22|12162.22|12162.22|12162.22|0
1630395020000|2021-08-31 07:30:20|12164.47|12164.47|12164.47|12164.47|12164.47|12164.47|12164.47|12164.47|0
1630395030000|2021-08-31 07:30:30|12165.93|12165.93|12165.93|12165.93|12165.93|12165.93|12165.93|12165.93|0
1630395040000|2021-08-31 07:30:40|12167.05|12167.05|12167.05|12167.05|12167.05|12167.05|12167.05|12167.05|0
1630395060000|2021-08-31 07:31:00|12166.57|12166.57|12166.08|12166.08|12166.57|12166.57|12166.08|12166.08|0
1630395070000|2021-08-31 07:31:10|12164.64|12164.64|12165.76|12165.76|12165.76|12165.76|12164.64|12164.64|0
1630395090000|2021-08-31 07:31:30|12168.93|12168.93|12168.45|12168.45|12168.93|12168.93|12168.45|12168.45|0
1630395100000|2021-08-31 07:31:40|12170.03|12170.03|12170.03|12170.03|12170.03|12170.03|12170.03|12170.03|0
1630395110000|2021-08-31 07:31:50|12168.91|12168.91|12168.91|12168.91|12168.91|12168.91|12168.91|12168.91|0
1630395130000|2021-08-31 07:32:10|12170.5|12170.5|12170.5|12170.5|12170.5|12170.5|12170.5|12170.5|0
1630395150000|2021-08-31 07:32:30|12169.53|12169.53|12170.02|12170.02|12170.02|12170.02|12169.53|12169.53|0
1630395160000|2021-08-31 07:32:40|12169.53|12169.53|12169.53|12169.53|12169.53|12169.53|12169.53|12169.53|0
1630395180000|2021-08-31 07:33:00|12168.57|12168.57|12168.57|12168.57|12168.57|12168.57|12168.57|12168.57|0
1630395210000|2021-08-31 07:33:30|12169.05|12169.05|12172.7|12172.7|12172.7|12172.7|12169.05|12169.05|0
1630395230000|2021-08-31 07:33:50|12173.43|12173.43|12173.43|12173.43|12173.43|12173.43|12173.43|12173.43|0
1630395240000|2021-08-31 07:34:00|12173.91|12173.91|12173.91|12173.91|12173.91|12173.91|12173.91|12173.91|0
1630395250000|2021-08-31 07:34:10|12172.45|12172.45|12171.72|12171.72|12172.45|12172.45|12171.72|12171.72|0
1630395260000|2021-08-31 07:34:20|12172.45|12172.45|12172.45|12172.45|12172.45|12172.45|12172.45|12172.45|0
1630395270000|2021-08-31 07:34:30|12173.42|12173.42|12173.42|12173.42|12173.42|12173.42|12173.42|12173.42|0
1630395290000|2021-08-31 07:34:50|12171.83|12171.83|12171.35|12171.35|12171.83|12171.83|12171.35|12171.35|0
1630395320000|2021-08-31 07:35:20|12171.94|12171.94|12169.87|12169.87|12171.94|12171.94|12169.87|12169.87|0
1630395330000|2021-08-31 07:35:30|12169.39|12169.39|12170.12|12170.12|12170.12|12170.12|12169.39|12169.39|0
1630395360000|2021-08-31 07:36:00|12169|12169|12164.54|12164.54|12170.12|12170.12|12164.54|12164.54|0
1630395380000|2021-08-31 07:36:20|12167.71|12167.71|12167.71|12167.71|12167.71|12167.71|12167.71|12167.71|0
1630395440000|2021-08-31 07:37:20|12168.19|12168.19|12168.19|12168.19|12168.19|12168.19|12168.19|12168.19|0
1630395470000|2021-08-31 07:37:50|12174.54|12174.54|12174.54|12174.54|12174.54|12174.54|12174.54|12174.54|0
1630395480000|2021-08-31 07:38:00|12173.94|12173.94|12176.59|12176.59|12176.59|12176.59|12173.94|12173.94|0
1630395510000|2021-08-31 07:38:30|12181.03|12181.03|12183.34|12183.34|12183.34|12183.34|12181.03|12181.03|0
1630395520000|2021-08-31 07:38:40|12184.46|12184.46|12185.92|12185.92|12185.92|12185.92|12184.46|12184.46|0
1630395530000|2021-08-31 07:38:50|12187.03|12187.03|12187.03|12187.03|12187.03|12187.03|12187.03|12187.03|0
1630395550000|2021-08-31 07:39:10|12188.15|12188.15|12192.92|12192.92|12192.92|12192.92|12188.15|12188.15|0
1630395560000|2021-08-31 07:39:20|12192.19|12192.19|12192.19|12192.19|12192.19|12192.19|12192.19|12192.19|0
1630395570000|2021-08-31 07:39:30|12189.02|12189.02|12189.02|12189.02|12189.02|12189.02|12189.02|12189.02|0
1630395590000|2021-08-31 07:39:50|12187.43|12187.43|12187.43|12187.43|12187.43|12187.43|12187.43|12187.43|0
1630395600000|2021-08-31 07:40:00|12186.31|12186.31|12191.57|12191.57|12191.57|12191.57|12186.31|12186.31|0
1630395610000|2021-08-31 07:40:10|12192.3|12192.3|12189.38|12189.38|12192.3|12192.3|12189.38|12189.38|0
1630395620000|2021-08-31 07:40:20|12187.19|12187.19|12187.19|12187.19|12187.19|12187.19|12187.19|12187.19|0
1630395630000|2021-08-31 07:40:30|12185.6|12185.6|12184.02|12184.02|12185.6|12185.6|12184.02|12184.02|0
1630395670000|2021-08-31 07:41:10|12186.21|12186.21|12184.75|12184.75|12186.21|12186.21|12184.75|12184.75|0
1630395680000|2021-08-31 07:41:20|12183.63|12183.63|12183.63|12183.63|12183.63|12183.63|12183.63|12183.63|0
1630395700000|2021-08-31 07:41:40|12185.09|12185.09|12185.09|12185.09|12185.09|12185.09|12185.09|12185.09|0
1630395710000|2021-08-31 07:41:50|12188.47|12188.47|12188.47|12188.47|12188.47|12188.47|12188.47|12188.47|0
1630395720000|2021-08-31 07:42:00|12187.51|12187.51|12187.51|12187.51|12187.51|12187.51|12187.51|12187.51|0
1630395740000|2021-08-31 07:42:20|12185.32|12185.32|12185.32|12185.32|12185.32|12185.32|12185.32|12185.32|0
1630395750000|2021-08-31 07:42:30|12185.8|12185.8|12185.32|12185.32|12185.8|12185.8|12185.32|12185.32|0
1630395760000|2021-08-31 07:42:40|12184.35|12184.35|12184.35|12184.35|12184.35|12184.35|12184.35|12184.35|0
1630395780000|2021-08-31 07:43:00|12187.52|12187.52|12187.52|12187.52|12187.52|12187.52|12187.52|12187.52|0
1630395810000|2021-08-31 07:43:30|12186.81|12186.81|12186.81|12186.81|12186.81|12186.81|12186.81|12186.81|0
1630395820000|2021-08-31 07:43:40|12185.22|12185.22|12185.22|12185.22|12185.22|12185.22|12185.22|12185.22|0
1630395840000|2021-08-31 07:44:00|12183.78|12183.78|12183.78|12183.78|12183.78|12183.78|12183.78|12183.78|0
1630395850000|2021-08-31 07:44:10|12183.29|12183.29|12181.23|12181.23|12183.29|12183.29|12181.23|12181.23|0
1630395900000|2021-08-31 07:45:00|12182.19|12182.19|12179.96|12179.96|12182.19|12182.19|12179.96|12179.96|0
1630395910000|2021-08-31 07:45:10|12181.54|12181.54|12181.54|12181.54|12181.54|12181.54|12181.54|12181.54|0
1630395930000|2021-08-31 07:45:30|12183.73|12183.73|12187.63|12187.63|12187.63|12187.63|12183.73|12183.73|0
1630395940000|2021-08-31 07:45:40|12188.12|12188.12|12190.29|12190.29|12190.29|12190.29|12188.12|12188.12|0
1630395950000|2021-08-31 07:45:50|12189.7|12189.7|12189.7|12189.7|12189.7|12189.7|12189.11|12189.11|0
1630395970000|2021-08-31 07:46:10|12190.18|12190.18|12189.55|12189.55|12190.18|12190.18|12189.55|12189.55|0
1630395980000|2021-08-31 07:46:20|12187.97|12187.97|12188.69|12188.69|12188.69|12188.69|12187.97|12187.97|0
1630395990000|2021-08-31 07:46:30|12188.06|12188.06|12188.06|12188.06|12188.06|12188.06|12188.06|12188.06|0
1630396010000|2021-08-31 07:46:50|12184.89|12184.89|12184.89|12184.89|12184.89|12184.89|12184.89|12184.89|0
1630396060000|2021-08-31 07:47:40|12184.41|12184.41|12183.44|12183.44|12184.41|12184.41|12182.71|12182.71|0
1630396070000|2021-08-31 07:47:50|12182.73|12182.73|12182.73|12182.73|12182.73|12182.73|12182.73|12182.73|0
1630396090000|2021-08-31 07:48:10|12182.25|12182.25|12182.25|12182.25|12182.25|12182.25|12182.25|12182.25|0
1630396100000|2021-08-31 07:48:20|12181.76|12181.76|12181.76|12181.76|12181.76|12181.76|12181.05|12181.05|0
1630396110000|2021-08-31 07:48:30|12183.35|12183.35|12183.35|12183.35|12183.35|12183.35|12183.35|12183.35|0
1630396120000|2021-08-31 07:48:40|12184.47|12184.47|12184.47|12184.47|12184.47|12184.47|12184.47|12184.47|0
1630396150000|2021-08-31 07:49:10|12184.95|12184.95|12186.56|12186.56|12186.56|12186.56|12184.95|12184.95|0
1630396180000|2021-08-31 07:49:40|12188.14|12188.14|12188.14|12188.14|12188.14|12188.14|12188.14|12188.14|0
1630396190000|2021-08-31 07:49:50|12188.62|12188.62|12189.11|12189.11|12189.11|12189.11|12188.62|12188.62|0
1630396200000|2021-08-31 07:50:00|12189.82|12189.82|12190.68|12190.68|12192.14|12192.14|12189.82|12189.82|0
1630396210000|2021-08-31 07:50:10|12192.26|12192.26|12192.26|12192.26|12192.26|12192.26|12192.26|12192.26|0
1630396220000|2021-08-31 07:50:20|12191.15|12191.15|12190.04|12190.04|12191.15|12191.15|12190.04|12190.04|0
1630396270000|2021-08-31 07:51:10|12191.15|12191.15|12191.15|12191.15|12191.15|12191.15|12191.15|12191.15|0
1630396280000|2021-08-31 07:51:20|12191.64|12191.64|12194.81|12194.81|12194.81|12194.81|12191.64|12191.64|0
1630396290000|2021-08-31 07:51:30|12195.54|12195.54|12196.66|12196.66|12196.66|12196.66|12195.54|12195.54|0
1630396300000|2021-08-31 07:51:40|12198.24|12198.24|12199.21|12199.21|12199.21|12199.21|12198.24|12198.24|0
1630396310000|2021-08-31 07:51:50|12201.4|12201.4|12201.4|12201.4|12201.4|12201.4|12201.4|12201.4|0
1630396340000|2021-08-31 07:52:20|12202.11|12202.11|12202.11|12202.11|12202.11|12202.11|12202.11|12202.11|0
1630396360000|2021-08-31 07:52:40|12202.6|12202.6|12202.6|12202.6|12202.6|12202.6|12202.6|12202.6|0
1630396370000|2021-08-31 07:52:50|12203.72|12203.72|12204.84|12204.84|12204.84|12204.84|12203.72|12203.72|0
1630396380000|2021-08-31 07:53:00|12203.72|12203.72|12203.72|12203.72|12203.72|12203.72|12203.72|12203.72|0
1630396390000|2021-08-31 07:53:10|12204.84|12204.84|12204.84|12204.84|12204.84|12204.84|12204.84|12204.84|0
1630396410000|2021-08-31 07:53:30|12203.25|12203.25|12203.25|12203.25|12203.25|12203.25|12203.25|12203.25|0
1630396450000|2021-08-31 07:54:10|12204.22|12204.22|12204.22|12204.22|12204.22|12204.22|12204.22|12204.22|0
1630396470000|2021-08-31 07:54:30|12205.68|12205.68|12205.68|12205.68|12205.68|12205.68|12205.68|12205.68|0
1630396480000|2021-08-31 07:54:40|12205.19|12205.19|12205.68|12205.68|12205.68|12205.68|12205.19|12205.19|0
1630396500000|2021-08-31 07:55:00|12204.95|12204.95|12205.43|12205.43|12205.43|12205.43|12204.95|12204.95|0
1630396520000|2021-08-31 07:55:20|12205.91|12205.91|12205.91|12205.91|12205.91|12205.91|12205.43|12205.43|0
1630396530000|2021-08-31 07:55:30|12206.64|12206.64|12207.74|12207.74|12208.23|12208.23|12206.64|12206.64|0
1630396560000|2021-08-31 07:56:00|12206.16|12206.16|12206.16|12206.16|12206.16|12206.16|12206.16|12206.16|0
1630396570000|2021-08-31 07:56:10|12203.92|12203.92|12199.36|12199.36|12203.92|12203.92|12199.36|12199.36|0
1630396600000|2021-08-31 07:56:40|12200.32|12200.32|12200.32|12200.32|12200.32|12200.32|12200.32|12200.32|0
1630396610000|2021-08-31 07:56:50|12198.13|12198.13|12199.25|12199.25|12199.25|12199.25|12198.13|12198.13|0
1630396620000|2021-08-31 07:57:00|12197.01|12197.01|12196.53|12196.53|12197.01|12197.01|12196.53|12196.53|0
1630396630000|2021-08-31 07:57:10|12193.36|12193.36|12198.12|12198.12|12198.12|12198.12|12193.36|12193.36|0
1630396680000|2021-08-31 07:58:00|12197.4|12197.4|12197.4|12197.4|12197.4|12197.4|12197.4|12197.4|0
1630396700000|2021-08-31 07:58:20|12198.86|12198.86|12198.86|12198.86|12198.86|12198.86|12198.86|12198.86|0
1630396710000|2021-08-31 07:58:30|12200.44|12200.44|12200.44|12200.44|12200.44|12200.44|12200.44|12200.44|0
1630396740000|2021-08-31 07:59:00|12203.62|12203.62|12203.62|12203.62|12203.62|12203.62|12203.62|12203.62|0
1630396750000|2021-08-31 07:59:10|12205.2|12205.2|12205.2|12205.2|12205.2|12205.2|12205.2|12205.2|0
1630396760000|2021-08-31 07:59:20|12206.32|12206.32|12207.05|12207.05|12207.05|12207.05|12206.32|12206.32|0
1630396810000|2021-08-31 08:00:10|12210.23|12210.23|12210.23|12210.23|12210.23|12210.23|12210.23|12210.23|0
1630396820000|2021-08-31 08:00:20|12210.82|12210.82|12210.82|12210.82|12210.82|12210.82|12210.82|12210.82|0
1630396860000|2021-08-31 08:01:00|12211.3|12211.3|12212.26|12212.26|12212.26|12212.26|12211.3|12211.3|0
1630396880000|2021-08-31 08:01:20|12214.49|12214.49|12214.49|12214.49|12214.49|12214.49|12214.49|12214.49|0
1630396910000|2021-08-31 08:01:50|12215.12|12215.12|12215.12|12215.12|12215.12|12215.12|12215.12|12215.12|0
1630396920000|2021-08-31 08:02:00|12218.29|12218.29|12219.01|12219.01|12219.01|12219.01|12218.29|12218.29|0
1630396950000|2021-08-31 08:02:30|12219.74|12219.74|12219.74|12219.74|12219.74|12219.74|12219.74|12219.74|0
1630396960000|2021-08-31 08:02:40|12218.61|12218.61|12218.61|12218.61|12218.61|12218.61|12218.61|12218.61|0
1630396970000|2021-08-31 08:02:50|12217.89|12217.89|12217.89|12217.89|12217.89|12217.89|12217.89|12217.89|0
1630396980000|2021-08-31 08:03:00|12216.76|12216.76|12218.83|12218.83|12219.94|12219.94|12216.76|12216.76|0
1630396990000|2021-08-31 08:03:10|12216.64|12216.64|12216.64|12216.64|12216.64|12216.64|12216.64|12216.64|0
1630397090000|2021-08-31 08:04:50|12213.47|12213.47|12213.47|12213.47|12213.47|12213.47|12213.47|12213.47|0
1630397100000|2021-08-31 08:05:00|12210.11|12210.11|12209.77|12209.77|12211.23|12211.23|12209.77|12209.77|0
1630397120000|2021-08-31 08:05:20|12208.31|12208.31|12208.31|12208.31|12208.31|12208.31|12208.31|12208.31|0
1630397130000|2021-08-31 08:05:30|12207.58|12207.58|12207.58|12207.58|12207.58|12207.58|12207.58|12207.58|0
1630397150000|2021-08-31 08:05:50|12208.7|12208.7|12208.7|12208.7|12208.7|12208.7|12208.7|12208.7|0
1630397160000|2021-08-31 08:06:00|12209.82|12209.82|12209.82|12209.82|12209.82|12209.82|12209.82|12209.82|0
1630397180000|2021-08-31 08:06:20|12210.95|12210.95|12210.95|12210.95|12210.95|12210.95|12210.95|12210.95|0
1630397220000|2021-08-31 08:07:00|12210.22|12210.22|12213.58|12213.58|12213.58|12213.58|12210.22|12210.22|0
1630397230000|2021-08-31 08:07:10|12212.85|12212.85|12212.85|12212.85|12212.85|12212.85|12212.85|12212.85|0
1630397240000|2021-08-31 08:07:20|12212.12|12212.12|12212.12|12212.12|12212.12|12212.12|12212.12|12212.12|0
1630397250000|2021-08-31 08:07:30|12212.6|12212.6|12212.6|12212.6|12212.6|12212.6|12212.6|12212.6|0
1630397280000|2021-08-31 08:08:00|12211.02|12211.02|12211.02|12211.02|12211.02|12211.02|12211.02|12211.02|0
1630397320000|2021-08-31 08:08:40|12211.75|12211.75|12212.48|12212.48|12212.48|12212.48|12211.75|12211.75|0
1630397330000|2021-08-31 08:08:50|12215.65|12215.65|12217.23|12217.23|12217.23|12217.23|12215.65|12215.65|0
1630397350000|2021-08-31 08:09:10|12219.01|12219.01|12219.01|12219.01|12219.01|12219.01|12219.01|12219.01|0
1630397360000|2021-08-31 08:09:20|12218.28|12218.28|12218.28|12218.28|12218.28|12218.28|12218.28|12218.28|0
1630397390000|2021-08-31 08:09:50|12219.4|12219.4|12220.52|12220.52|12220.52|12220.52|12219.4|12219.4|0
1630397400000|2021-08-31 08:10:00|12221.24|12221.24|12221.83|12221.83|12221.83|12221.83|12221.24|12221.24|0
1630397410000|2021-08-31 08:10:10|12223.29|12223.29|12223.29|12223.29|12223.29|12223.29|12223.29|12223.29|0
1630397450000|2021-08-31 08:10:50|12225.22|12225.22|12225.22|12225.22|12225.22|12225.22|12225.22|12225.22|0
1630397460000|2021-08-31 08:11:00|12223.76|12223.76|12223.76|12223.76|12223.76|12223.76|12223.76|12223.76|0
1630397470000|2021-08-31 08:11:10|12222.64|12222.64|12220.78|12220.78|12222.64|12222.64|12220.78|12220.78|0
1630397560000|2021-08-31 08:12:40|12221.51|12221.51|12221.51|12221.51|12221.51|12221.51|12221.51|12221.51|0
1630397580000|2021-08-31 08:13:00|12222|12222|12221.4|12221.4|12222|12222|12221.4|12221.4|0
1630397590000|2021-08-31 08:13:10|12221.89|12221.89|12221.89|12221.89|12221.89|12221.89|12221.89|12221.89|0
1630397610000|2021-08-31 08:13:30|12225.06|12225.06|12225.06|12225.06|12225.06|12225.06|12225.06|12225.06|0
1630397640000|2021-08-31 08:14:00|12224.58|12224.58|12223.13|12223.13|12224.58|12224.58|12223.13|12223.13|0
1630397650000|2021-08-31 08:14:10|12224.09|12224.09|12224.09|12224.09|12224.09|12224.09|12224.09|12224.09|0
1630397680000|2021-08-31 08:14:40|12223.61|12223.61|12222.03|12222.03|12223.61|12223.61|12222.03|12222.03|0
1630397690000|2021-08-31 08:14:50|12221.54|12221.54|12221.54|12221.54|12221.54|12221.54|12221.54|12221.54|0
1630397700000|2021-08-31 08:15:00|12220.42|12220.42|12220.42|12220.42|12220.42|12220.42|12220.42|12220.42|0
1630397710000|2021-08-31 08:15:10|12219.46|12219.46|12215.8|12215.8|12219.46|12219.46|12215.8|12215.8|0
1630397720000|2021-08-31 08:15:20|12216.93|12216.93|12216.93|12216.93|12216.93|12216.93|12216.93|12216.93|0
1630397760000|2021-08-31 08:16:00|12215.96|12215.96|12215.96|12215.96|12215.96|12215.96|12215.96|12215.96|0
1630397790000|2021-08-31 08:16:30|12217.55|12217.55|12217.55|12217.55|12217.55|12217.55|12217.55|12217.55|0
1630397800000|2021-08-31 08:16:40|12216.83|12216.83|12218.42|12218.42|12218.42|12218.42|12216.83|12216.83|0
1630397810000|2021-08-31 08:16:50|12216.83|12216.83|12215.25|12215.25|12216.83|12216.83|12215.25|12215.25|0
1630397820000|2021-08-31 08:17:00|12214.76|12214.76|12211.59|12211.59|12214.76|12214.76|12211.59|12211.59|0
1630397830000|2021-08-31 08:17:10|12212.32|12212.32|12212.32|12212.32|12212.32|12212.32|12212.32|12212.32|0
1630397960000|2021-08-31 08:19:20|12213.91|12213.91|12213.91|12213.91|12213.91|12213.91|12213.91|12213.91|0
1630398000000|2021-08-31 08:20:00|12212.32|12212.32|12210.74|12210.74|12212.32|12212.32|12210.74|12210.74|0
1630398010000|2021-08-31 08:20:10|12211.86|12211.86|12212.98|12212.98|12212.98|12212.98|12211.86|12211.86|0
1630398060000|2021-08-31 08:21:00|12209.81|12209.81|12209.81|12209.81|12209.81|12209.81|12209.81|12209.81|0
1630398100000|2021-08-31 08:21:40|12203.46|12203.46|12203.46|12203.46|12203.46|12203.46|12203.46|12203.46|0
1630398110000|2021-08-31 08:21:50|12201.88|12201.88|12201.88|12201.88|12201.88|12201.88|12201.88|12201.88|0
1630398120000|2021-08-31 08:22:00|12200.29|12200.29|12202.75|12202.75|12205.05|12205.05|12200.29|12200.29|0
1630398160000|2021-08-31 08:22:40|12201.78|12201.78|12202.75|12202.75|12202.75|12202.75|12201.78|12201.78|0
1630398170000|2021-08-31 08:22:50|12201.63|12201.63|12197.89|12197.89|12201.63|12201.63|12197.89|12197.89|0
1630398180000|2021-08-31 08:23:00|12196.92|12196.92|12196.92|12196.92|12196.92|12196.92|12196.92|12196.92|0
1630398210000|2021-08-31 08:23:30|12198.04|12198.04|12196.92|12196.92|12198.04|12198.04|12196.92|12196.92|0
1630398240000|2021-08-31 08:24:00|12198.51|12198.51|12198.51|12198.51|12198.51|12198.51|12198.51|12198.51|0
1630398250000|2021-08-31 08:24:10|12198.99|12198.99|12198.51|12198.51|12198.99|12198.99|12198.51|12198.51|0
1630398270000|2021-08-31 08:24:30|12196.92|12196.92|12197.89|12197.89|12197.89|12197.89|12196.92|12196.92|0
1630398280000|2021-08-31 08:24:40|12196.78|12196.78|12196.78|12196.78|12196.78|12196.78|12196.78|12196.78|0
1630398290000|2021-08-31 08:24:50|12194.55|12194.55|12194.55|12194.55|12194.55|12194.55|12194.55|12194.55|0
1630398300000|2021-08-31 08:25:00|12192.97|12192.97|12192.48|12192.48|12192.97|12192.97|12192.48|12192.48|0
1630398310000|2021-08-31 08:25:10|12192.97|12192.97|12192.97|12192.97|12192.97|12192.97|12192.97|12192.97|0
1630398320000|2021-08-31 08:25:20|12191.85|12191.85|12191.85|12191.85|12191.85|12191.85|12191.85|12191.85|0
1630398330000|2021-08-31 08:25:30|12192.58|12192.58|12192.58|12192.58|12192.58|12192.58|12192.58|12192.58|0
1630398340000|2021-08-31 08:25:40|12191.45|12191.45|12191.45|12191.45|12191.45|12191.45|12191.45|12191.45|0
1630398350000|2021-08-31 08:25:50|12190.33|12190.33|12190.33|12190.33|12190.33|12190.33|12190.33|12190.33|0
1630398400000|2021-08-31 08:26:40|12187.16|12187.16|12187.16|12187.16|12187.16|12187.16|12187.16|12187.16|0
1630398430000|2021-08-31 08:27:10|12186.68|12186.68|12186.68|12186.68|12186.68|12186.68|12186.68|12186.68|0
1630398450000|2021-08-31 08:27:30|12188.14|12188.14|12188.14|12188.14|12188.14|12188.14|12188.14|12188.14|0
1630398500000|2021-08-31 08:28:20|12188.62|12188.62|12190.21|12190.21|12190.21|12190.21|12188.62|12188.62|0
1630398530000|2021-08-31 08:28:50|12190.69|12190.69|12190.69|12190.69|12190.69|12190.69|12190.69|12190.69|0
1630398540000|2021-08-31 08:29:00|12192.27|12192.27|12191.79|12191.79|12192.27|12192.27|12191.79|12191.79|0
1630398560000|2021-08-31 08:29:20|12192.52|12192.52|12192.52|12192.52|12192.52|12192.52|12192.52|12192.52|0
1630398580000|2021-08-31 08:29:40|12191.79|12191.79|12190.33|12190.33|12191.79|12191.79|12190.33|12190.33|0
1630398600000|2021-08-31 08:30:00|12188.75|12188.75|12188.75|12188.75|12188.75|12188.75|12188.75|12188.75|0
1630398640000|2021-08-31 08:30:40|12188.26|12188.26|12188.26|12188.26|12188.26|12188.26|12188.26|12188.26|0
1630398660000|2021-08-31 08:31:00|12186.02|12186.02|12184.9|12184.9|12186.02|12186.02|12184.9|12184.9|0
1630398670000|2021-08-31 08:31:10|12183.78|12183.78|12183.78|12183.78|12183.78|12183.78|12183.78|12183.78|0
1630398680000|2021-08-31 08:31:20|12182.33|12182.33|12183.92|12183.92|12183.92|12183.92|12182.33|12182.33|0
1630398700000|2021-08-31 08:31:40|12183.44|12183.44|12182.22|12182.22|12183.44|12183.44|12182.22|12182.22|0
1630398720000|2021-08-31 08:32:00|12179.05|12179.05|12177.47|12177.47|12179.05|12179.05|12177.47|12177.47|0
1630398750000|2021-08-31 08:32:30|12175.88|12175.88|12175.4|12175.4|12175.88|12175.88|12175.4|12175.4|0
1630398770000|2021-08-31 08:32:50|12174.68|12174.68|12174.68|12174.68|12174.68|12174.68|12174.68|12174.68|0
1630398780000|2021-08-31 08:33:00|12173.56|12173.56|12174.04|12174.04|12174.04|12174.04|12173.56|12173.56|0
1630398790000|2021-08-31 08:33:10|12173.08|12173.08|12173.08|12173.08|12173.08|12173.08|12173.08|12173.08|0
1630398800000|2021-08-31 08:33:20|12172.6|12172.6|12172.6|12172.6|12172.6|12172.6|12172.6|12172.6|0
1630398830000|2021-08-31 08:33:50|12171.48|12171.48|12171.48|12171.48|12171.48|12171.48|12171.48|12171.48|0
1630398840000|2021-08-31 08:34:00|12170.99|12170.99|12169.53|12169.53|12170.99|12170.99|12169.53|12169.53|0
1630398870000|2021-08-31 08:34:30|12169.05|12169.05|12169.05|12169.05|12169.05|12169.05|12169.05|12169.05|0
1630398880000|2021-08-31 08:34:40|12167.93|12167.93|12167.93|12167.93|12167.93|12167.93|12167.93|12167.93|0
1630398900000|2021-08-31 08:35:00|12167.34|12167.34|12170.4|12170.4|12171.37|12171.37|12166.75|12166.75|0
1630398910000|2021-08-31 08:35:10|12169.44|12169.44|12169.44|12169.44|12169.44|12169.44|12169.44|12169.44|0
1630398940000|2021-08-31 08:35:40|12167.2|12167.2|12162.44|12162.44|12167.2|12167.2|12162.44|12162.44|0
1630398950000|2021-08-31 08:35:50|12160.51|12160.51|12160.51|12160.51|12160.51|12160.51|12160.51|12160.51|0
1630398960000|2021-08-31 08:36:00|12159.39|12159.39|12160.51|12160.51|12160.51|12160.51|12159.39|12159.39|0
1630399000000|2021-08-31 08:36:40|12161.47|12161.47|12161.47|12161.47|12161.47|12161.47|12161.47|12161.47|0
1630399020000|2021-08-31 08:37:00|12160.74|12160.74|12160.01|12160.01|12160.74|12160.74|12159.28|12159.28|0
1630399050000|2021-08-31 08:37:30|12159.53|12159.53|12159.53|12159.53|12159.53|12159.53|12159.53|12159.53|0
1630399070000|2021-08-31 08:37:50|12158.8|12158.8|12158.07|12158.07|12158.8|12158.8|12158.07|12158.07|0
1630399080000|2021-08-31 08:38:00|12156.95|12156.95|12155.99|12155.99|12156.95|12156.95|12155.99|12155.99|0
1630399090000|2021-08-31 08:38:10|12152.82|12152.82|12150.64|12150.64|12152.82|12152.82|12150.64|12150.64|0
1630399130000|2021-08-31 08:38:50|12151.12|12151.12|12151.12|12151.12|12151.12|12151.12|12151.12|12151.12|0
1630399150000|2021-08-31 08:39:10|12151.6|12151.6|12151.6|12151.6|12151.6|12151.6|12151.6|12151.6|0
1630399190000|2021-08-31 08:39:50|12150.02|12150.02|12147.95|12147.95|12150.02|12150.02|12147.95|12147.95|0
1630399210000|2021-08-31 08:40:10|12149.54|12149.54|12149.54|12149.54|12149.54|12149.54|12149.54|12149.54|0
1630399230000|2021-08-31 08:40:30|12150.26|12150.26|12151.85|12151.85|12151.85|12151.85|12150.26|12150.26|0
1630399240000|2021-08-31 08:40:40|12151.12|12151.12|12151.12|12151.12|12151.12|12151.12|12151.12|12151.12|0
1630399270000|2021-08-31 08:41:10|12149.66|12149.66|12147.35|12147.35|12149.66|12149.66|12147.35|12147.35|0
1630399290000|2021-08-31 08:41:30|12146.86|12146.86|12146.86|12146.86|12146.86|12146.86|12146.86|12146.86|0
1630399310000|2021-08-31 08:41:50|12148.45|12148.45|12149.57|12149.57|12149.57|12149.57|12148.45|12148.45|0
1630399320000|2021-08-31 08:42:00|12149.82|12149.82|12149.82|12149.82|12149.82|12149.82|12149.82|12149.82|0
1630399330000|2021-08-31 08:42:10|12149.34|12149.34|12149.34|12149.34|12149.34|12149.34|12149.34|12149.34|0
1630399340000|2021-08-31 08:42:20|12149.97|12149.97|12152.5|12152.5|12152.5|12152.5|12149.97|12149.97|0
1630399360000|2021-08-31 08:42:40|12153.23|12153.23|12153.23|12153.23|12153.23|12153.23|12153.23|12153.23|0
1630399380000|2021-08-31 08:43:00|12156.39|12156.39|12156.39|12156.39|12156.39|12156.39|12156.39|12156.39|0
1630399410000|2021-08-31 08:43:30|12154.81|12154.81|12156.39|12156.39|12156.39|12156.39|12154.81|12154.81|0
1630399420000|2021-08-31 08:43:40|12155.91|12155.91|12155.91|12155.91|12155.91|12155.91|12155.91|12155.91|0
1630399480000|2021-08-31 08:44:40|12154.79|12154.79|12154.06|12154.06|12154.79|12154.79|12154.06|12154.06|0
1630399500000|2021-08-31 08:45:00|12152.47|12152.47|12153.1|12153.1|12153.1|12153.1|12151.51|12151.51|0
1630399550000|2021-08-31 08:45:50|12155.16|12155.16|12155.16|12155.16|12155.16|12155.16|12155.16|12155.16|0
1630399560000|2021-08-31 08:46:00|12153.58|12153.58|12153.58|12153.58|12153.58|12153.58|12153.58|12153.58|0
1630399570000|2021-08-31 08:46:10|12151.99|12151.99|12150.41|12150.41|12151.99|12151.99|12150.41|12150.41|0
1630399590000|2021-08-31 08:46:30|12149.92|12149.92|12148.8|12148.8|12149.92|12149.92|12148.8|12148.8|0
1630399610000|2021-08-31 08:46:50|12148.07|12148.07|12148.07|12148.07|12148.07|12148.07|12148.07|12148.07|0
1630399620000|2021-08-31 08:47:00|12147.36|12147.36|12147.36|12147.36|12147.36|12147.36|12147.36|12147.36|0
1630399640000|2021-08-31 08:47:20|12147.84|12147.84|12149.43|12149.43|12149.43|12149.43|12147.84|12147.84|0
1630399650000|2021-08-31 08:47:30|12148.94|12148.94|12148.46|12148.46|12148.94|12148.94|12148.46|12148.46|0
1630399670000|2021-08-31 08:47:50|12147.98|12147.98|12146.71|12146.71|12147.98|12147.98|12146.71|12146.71|0
1630399710000|2021-08-31 08:48:30|12148.3|12148.3|12148.3|12148.3|12148.3|12148.3|12148.3|12148.3|0
1630399720000|2021-08-31 08:48:40|12149.89|12149.89|12149.89|12149.89|12149.89|12149.89|12149.89|12149.89|0
1630399740000|2021-08-31 08:49:00|12148.3|12148.3|12147.82|12147.82|12148.3|12148.3|12147.82|12147.82|0
1630399750000|2021-08-31 08:49:10|12147.33|12147.33|12147.33|12147.33|12147.33|12147.33|12147.33|12147.33|0
1630399760000|2021-08-31 08:49:20|12148.3|12148.3|12148.3|12148.3|12148.3|12148.3|12148.3|12148.3|0
1630399800000|2021-08-31 08:50:00|12149.89|12149.89|12150.22|12150.22|12150.85|12150.85|12149.89|12149.89|0
1630399860000|2021-08-31 08:51:00|12149.73|12149.73|12149.73|12149.73|12149.73|12149.73|12149.73|12149.73|0
1630399900000|2021-08-31 08:51:40|12148.77|12148.77|12148.77|12148.77|12148.77|12148.77|12148.77|12148.77|0
1630399920000|2021-08-31 08:52:00|12147.65|12147.65|12147.65|12147.65|12147.65|12147.65|12147.65|12147.65|0
1630399930000|2021-08-31 08:52:10|12149.89|12149.89|12149.16|12149.16|12149.89|12149.89|12149.16|12149.16|0
1630399960000|2021-08-31 08:52:40|12148.43|12148.43|12145.26|12145.26|12148.43|12148.43|12145.26|12145.26|0
1630399980000|2021-08-31 08:53:00|12144.3|12144.3|12142.05|12142.05|12144.3|12144.3|12142.05|12142.05|0
1630399990000|2021-08-31 08:53:10|12138.88|12138.88|12136.81|12136.81|12138.88|12138.88|12136.81|12136.81|0
1630400000000|2021-08-31 08:53:20|12137.92|12137.92|12137.92|12137.92|12137.92|12137.92|12137.92|12137.92|0
1630400020000|2021-08-31 08:53:40|12136.8|12136.8|12137.29|12137.29|12137.29|12137.29|12136.8|12136.8|0
1630400050000|2021-08-31 08:54:10|12132.53|12132.53|12132.53|12132.53|12132.53|12132.53|12132.53|12132.53|0
1630400060000|2021-08-31 08:54:20|12133.99|12133.99|12134.72|12134.72|12134.72|12134.72|12133.99|12133.99|0
1630400120000|2021-08-31 08:55:20|12136.3|12136.3|12134.11|12134.11|12136.3|12136.3|12134.11|12134.11|0
1630400130000|2021-08-31 08:55:30|12133.38|12133.38|12129.48|12129.48|12133.38|12133.38|12129.48|12129.48|0
1630400160000|2021-08-31 08:56:00|12130.94|12130.94|12130.94|12130.94|12130.94|12130.94|12130.94|12130.94|0
1630400210000|2021-08-31 08:56:50|12130.46|12130.46|12130.46|12130.46|12130.46|12130.46|12130.46|12130.46|0
1630400230000|2021-08-31 08:57:10|12129.87|12129.87|12128.09|12128.09|12129.87|12129.87|12128.09|12128.09|0
1630400280000|2021-08-31 08:58:00|12128.82|12128.82|12128.82|12128.82|12128.82|12128.82|12128.82|12128.82|0
1630400300000|2021-08-31 08:58:20|12128.09|12128.09|12128.09|12128.09|12128.09|12128.09|12128.09|12128.09|0
1630400310000|2021-08-31 08:58:30|12126.51|12126.51|12126.51|12126.51|12126.51|12126.51|12124.92|12124.92|0
1630400320000|2021-08-31 08:58:40|12126.99|12126.99|12126.99|12126.99|12126.99|12126.99|12126.99|12126.99|0
1630400330000|2021-08-31 08:58:50|12125.87|12125.87|12125.87|12125.87|12125.87|12125.87|12125.87|12125.87|0
1630400340000|2021-08-31 08:59:00|12124.28|12124.28|12124.28|12124.28|12124.28|12124.28|12124.28|12124.28|0
1630400350000|2021-08-31 08:59:10|12124.77|12124.77|12124.77|12124.77|12124.77|12124.77|12124.77|12124.77|0
1630400360000|2021-08-31 08:59:20|12126.03|12126.03|12126.03|12126.03|12126.03|12126.03|12126.03|12126.03|0
1630400380000|2021-08-31 08:59:40|12125.55|12125.55|12123.96|12123.96|12125.55|12125.55|12122.38|12122.38|0
1630400390000|2021-08-31 08:59:50|12121.72|12121.72|12122.84|12122.84|12122.84|12122.84|12121.72|12121.72|0
1630400400000|2021-08-31 09:00:00|12123.32|12123.32|12123.32|12123.32|12123.32|12123.32|12123.32|12123.32|0
1630400420000|2021-08-31 09:00:20|12120.15|12120.15|12120.15|12120.15|12120.15|12120.15|12120.15|12120.15|0
1630400450000|2021-08-31 09:00:50|12121.74|12121.74|12121.74|12121.74|12121.74|12121.74|12121.74|12121.74|0
1630400460000|2021-08-31 09:01:00|12119.49|12119.49|12119.49|12119.49|12119.49|12119.49|12119.49|12119.49|0
1630400470000|2021-08-31 09:01:10|12118.76|12118.76|12118.76|12118.76|12118.76|12118.76|12118.76|12118.76|0
1630400510000|2021-08-31 09:01:50|12118.04|12118.04|12113.28|12113.28|12118.04|12118.04|12113.28|12113.28|0
1630400520000|2021-08-31 09:02:00|12112.55|12112.55|12111.69|12111.69|12113.28|12113.28|12110.98|12110.98|0
1630400530000|2021-08-31 09:02:10|12111.21|12111.21|12107.89|12107.89|12111.92|12111.92|12107.89|12107.89|0
1630400550000|2021-08-31 09:02:30|12109.01|12109.01|12110.13|12110.13|12110.13|12110.13|12109.01|12109.01|0
1630400560000|2021-08-31 09:02:40|12113.3|12113.3|12115.21|12115.21|12115.21|12115.21|12113.3|12113.3|0
1630400570000|2021-08-31 09:02:50|12114.73|12114.73|12114.25|12114.25|12114.73|12114.73|12114.25|12114.25|0
1630400590000|2021-08-31 09:03:10|12112.66|12112.66|12112.66|12112.66|12112.66|12112.66|12112.66|12112.66|0
1630400670000|2021-08-31 09:04:30|12113.38|12113.38|12113.38|12113.38|12113.38|12113.38|12113.38|12113.38|0
1630400690000|2021-08-31 09:04:50|12114.11|12114.11|12114.11|12114.11|12114.11|12114.11|12114.11|12114.11|0
1630400700000|2021-08-31 09:05:00|12114.84|12114.84|12115.32|12115.32|12115.32|12115.32|12114.84|12114.84|0
1630400710000|2021-08-31 09:05:10|12113.08|12113.08|12113.08|12113.08|12113.08|12113.08|12113.08|12113.08|0
1630400720000|2021-08-31 09:05:20|12114.19|12114.19|12114.19|12114.19|12114.19|12114.19|12114.19|12114.19|0
1630400740000|2021-08-31 09:05:40|12115.77|12115.77|12116.49|12116.49|12116.49|12116.49|12115.77|12115.77|0
1630400750000|2021-08-31 09:05:50|12118.07|12118.07|12116.49|12116.49|12118.07|12118.07|12116.49|12116.49|0
1630400760000|2021-08-31 09:06:00|12116.01|12116.01|12116.01|12116.01|12116.01|12116.01|12116.01|12116.01|0
1630400820000|2021-08-31 09:07:00|12117.47|12117.47|12119.05|12119.05|12119.05|12119.05|12117.47|12117.47|0
1630400850000|2021-08-31 09:07:30|12119.53|12119.53|12124.59|12124.59|12124.59|12124.59|12119.53|12119.53|0
1630400860000|2021-08-31 09:07:40|12126.18|12126.18|12126.18|12126.18|12126.18|12126.18|12126.18|12126.18|0
1630400890000|2021-08-31 09:08:10|12125.7|12125.7|12127.28|12127.28|12128.01|12128.01|12125.7|12125.7|0
1630400930000|2021-08-31 09:08:50|12128.87|12128.87|12128.87|12128.87|12128.87|12128.87|12128.87|12128.87|0
1630400940000|2021-08-31 09:09:00|12128.14|12128.14|12128.14|12128.14|12128.14|12128.14|12128.14|12128.14|0
1630400950000|2021-08-31 09:09:10|12127.41|12127.41|12124.04|12124.04|12127.41|12127.41|12124.04|12124.04|0
1630400970000|2021-08-31 09:09:30|12125.17|12125.17|12125.17|12125.17|12125.17|12125.17|12125.17|12125.17|0
1630400980000|2021-08-31 09:09:40|12126.28|12126.28|12127.87|12127.87|12127.87|12127.87|12126.28|12126.28|0
1630401000000|2021-08-31 09:10:00|12128.59|12128.59|12128.59|12128.59|12128.59|12128.59|12128.59|12128.59|0
1630401010000|2021-08-31 09:10:10|12130.17|12130.17|12130.17|12130.17|12130.17|12130.17|12130.17|12130.17|0
1630401020000|2021-08-31 09:10:20|12131.29|12131.29|12131.29|12131.29|12131.29|12131.29|12131.29|12131.29|0
1630401030000|2021-08-31 09:10:30|12131.78|12131.78|12131.78|12131.78|12131.78|12131.78|12131.78|12131.78|0
1630401060000|2021-08-31 09:11:00|12128.6|12128.6|12128.12|12128.12|12128.6|12128.6|12128.12|12128.12|0
1630401070000|2021-08-31 09:11:10|12126.54|12126.54|12126.05|12126.05|12126.54|12126.54|12126.05|12126.05|0
1630401090000|2021-08-31 09:11:30|12126.77|12126.77|12127.25|12127.25|12127.25|12127.25|12126.77|12126.77|0
1630401130000|2021-08-31 09:12:10|12127.73|12127.73|12127.73|12127.73|12127.73|12127.73|12127.73|12127.73|0
1630401230000|2021-08-31 09:13:50|12129.19|12129.19|12128.7|12128.7|12129.43|12129.43|12128.46|12128.46|0
1630401240000|2021-08-31 09:14:00|12127.11|12127.11|12127.11|12127.11|12127.11|12127.11|12127.11|12127.11|0
1630401250000|2021-08-31 09:14:10|12128.7|12128.7|12128.7|12128.7|12128.7|12128.7|12128.7|12128.7|0
1630401260000|2021-08-31 09:14:20|12130.28|12130.28|12131.01|12131.01|12131.01|12131.01|12130.28|12130.28|0
1630401270000|2021-08-31 09:14:30|12129.43|12129.43|12128.25|12128.25|12129.43|12129.43|12127.13|12127.13|0
1630401280000|2021-08-31 09:14:40|12129.37|12129.37|12128.89|12128.89|12129.37|12129.37|12128.89|12128.89|0
1630401310000|2021-08-31 09:15:10|12128.17|12128.17|12125.95|12125.95|12128.17|12128.17|12125.95|12125.95|0
1630401320000|2021-08-31 09:15:20|12126.66|12126.66|12124.84|12124.84|12126.66|12126.66|12124.84|12124.84|0
1630401330000|2021-08-31 09:15:30|12125.33|12125.33|12125.33|12125.33|12125.33|12125.33|12125.33|12125.33|0
1630401360000|2021-08-31 09:16:00|12126.06|12126.06|12126.06|12126.06|12126.06|12126.06|12126.06|12126.06|0
1630401390000|2021-08-31 09:16:30|12127.64|12127.64|12127.64|12127.64|12127.64|12127.64|12127.64|12127.64|0
1630401400000|2021-08-31 09:16:40|12126.06|12126.06|12125.57|12125.57|12126.06|12126.06|12125.57|12125.57|0
1630401450000|2021-08-31 09:17:30|12124.45|12124.45|12123.49|12123.49|12124.45|12124.45|12123.49|12123.49|0
1630401460000|2021-08-31 09:17:40|12124.22|12124.22|12124.22|12124.22|12124.22|12124.22|12124.22|12124.22|0
1630401470000|2021-08-31 09:17:50|12127.38|12127.38|12127.38|12127.38|12127.38|12127.38|12127.38|12127.38|0
1630401500000|2021-08-31 09:18:20|12130.55|12130.55|12132.14|12132.14|12132.14|12132.14|12130.55|12130.55|0
1630401510000|2021-08-31 09:18:30|12133.72|12133.72|12135.31|12135.31|12135.31|12135.31|12133.72|12133.72|0
1630401530000|2021-08-31 09:18:50|12134.58|12134.58|12134.58|12134.58|12134.58|12134.58|12134.58|12134.58|0
1630401540000|2021-08-31 09:19:00|12135.06|12135.06|12136.03|12136.03|12136.03|12136.03|12135.06|12135.06|0
1630401570000|2021-08-31 09:19:30|12135.55|12135.55|12135.55|12135.55|12135.55|12135.55|12135.55|12135.55|0
1630401650000|2021-08-31 09:20:50|12134.42|12134.42|12134.42|12134.42|12134.42|12134.42|12134.42|12134.42|0
1630401680000|2021-08-31 09:21:20|12133.46|12133.46|12134.58|12134.58|12134.58|12134.58|12133.46|12133.46|0
1630401690000|2021-08-31 09:21:30|12135.7|12135.7|12135.7|12135.7|12135.7|12135.7|12135.7|12135.7|0
1630401700000|2021-08-31 09:21:40|12136.67|12136.67|12136.67|12136.67|12136.67|12136.67|12136.67|12136.67|0
1630401710000|2021-08-31 09:21:50|12138.25|12138.25|12138.25|12138.25|12138.25|12138.25|12138.25|12138.25|0
1630401720000|2021-08-31 09:22:00|12139.44|12139.44|12140.03|12140.03|12140.03|12140.03|12139.44|12139.44|0
1630401730000|2021-08-31 09:22:10|12141.15|12141.15|12141.15|12141.15|12141.15|12141.15|12141.15|12141.15|0
1630401740000|2021-08-31 09:22:20|12140.03|12140.03|12140.03|12140.03|12140.03|12140.03|12140.03|12140.03|0
1630401750000|2021-08-31 09:22:30|12137.96|12137.96|12137.96|12137.96|12137.96|12137.96|12137.96|12137.96|0
1630401770000|2021-08-31 09:22:50|12136.37|12136.37|12137.96|12137.96|12137.96|12137.96|12136.37|12136.37|0
1630401800000|2021-08-31 09:23:20|12136.84|12136.84|12136.84|12136.84|12136.84|12136.84|12136.84|12136.84|0
1630401830000|2021-08-31 09:23:50|12136.11|12136.11|12136.11|12136.11|12136.11|12136.11|12136.11|12136.11|0
1630401840000|2021-08-31 09:24:00|12129.9|12129.9|12129.9|12129.9|12129.9|12129.9|12129.9|12129.9|0
1630401850000|2021-08-31 09:24:10|12128.32|12128.32|12126.07|12126.07|12128.32|12128.32|12126.07|12126.07|0
1630401860000|2021-08-31 09:24:20|12126.56|12126.56|12126.56|12126.56|12126.56|12126.56|12126.56|12126.56|0
1630401870000|2021-08-31 09:24:30|12127.68|12127.68|12127.68|12127.68|12127.68|12127.68|12127.68|12127.68|0
1630401900000|2021-08-31 09:25:00|12127.09|12127.09|12127.09|12127.09|12127.09|12127.09|12127.09|12127.09|0
1630401910000|2021-08-31 09:25:10|12125.5|12125.5|12125.5|12125.5|12125.5|12125.5|12125.5|12125.5|0
1630401940000|2021-08-31 09:25:40|12126.13|12126.13|12126.13|12126.13|12126.13|12126.13|12126.13|12126.13|0
1630401960000|2021-08-31 09:26:00|12125.01|12125.01|12125.01|12125.01|12125.01|12125.01|12125.01|12125.01|0
1630401970000|2021-08-31 09:26:10|12124.53|12124.53|12124.53|12124.53|12124.53|12124.53|12124.53|12124.53|0
1630402010000|2021-08-31 09:26:50|12123.26|12123.26|12123.26|12123.26|12123.26|12123.26|12123.26|12123.26|0
1630402080000|2021-08-31 09:28:00|12122.14|12122.14|12120.56|12120.56|12122.14|12122.14|12120.56|12120.56|0
1630402120000|2021-08-31 09:28:40|12119.44|12119.44|12119.44|12119.44|12119.44|12119.44|12119.44|12119.44|0
1630402140000|2021-08-31 09:29:00|12120.4|12120.4|12120.4|12120.4|12120.4|12120.4|12120.4|12120.4|0
1630402170000|2021-08-31 09:29:30|12121.13|12121.13|12121.13|12121.13|12121.13|12121.13|12121.13|12121.13|0
1630402210000|2021-08-31 09:30:10|12118.89|12118.89|12120.01|12120.01|12120.01|12120.01|12118.89|12118.89|0
1630402260000|2021-08-31 09:31:00|12120.49|12120.49|12120.49|12120.49|12120.49|12120.49|12120.49|12120.49|0
1630402280000|2021-08-31 09:31:20|12120.01|12120.01|12120.01|12120.01|12120.01|12120.01|12120.01|12120.01|0
1630402310000|2021-08-31 09:31:50|12119.53|12119.53|12119.53|12119.53|12119.53|12119.53|12119.53|12119.53|0
1630402340000|2021-08-31 09:32:20|12118.41|12118.41|12118.41|12118.41|12118.41|12118.41|12118.41|12118.41|0
1630402350000|2021-08-31 09:32:30|12117.44|12117.44|12114.4|12114.4|12117.44|12117.44|12114.4|12114.4|0
1630402360000|2021-08-31 09:32:40|12115.98|12115.98|12114.86|12114.86|12115.98|12115.98|12114.86|12114.86|0
1630402370000|2021-08-31 09:32:50|12111.69|12111.69|12112.35|12112.35|12112.35|12112.35|12110.1|12110.1|0
1630402410000|2021-08-31 09:33:30|12113.07|12113.07|12113.07|12113.07|12113.07|12113.07|12113.07|12113.07|0
1630402420000|2021-08-31 09:33:40|12113.56|12113.56|12117.21|12117.21|12117.21|12117.21|12113.56|12113.56|0
1630402450000|2021-08-31 09:34:10|12116.73|12116.73|12116.73|12116.73|12116.73|12116.73|12116.73|12116.73|0
1630402480000|2021-08-31 09:34:40|12115.61|12115.61|12115.61|12115.61|12115.61|12115.61|12115.61|12115.61|0
1630402490000|2021-08-31 09:34:50|12116.34|12116.34|12117.07|12117.07|12117.07|12117.07|12116.34|12116.34|0
1630402520000|2021-08-31 09:35:20|12115.95|12115.95|12115.95|12115.95|12115.95|12115.95|12115.95|12115.95|0
1630402600000|2021-08-31 09:36:40|12116.68|12116.68|12116.68|12116.68|12116.68|12116.68|12116.68|12116.68|0
1630402640000|2021-08-31 09:37:20|12115.09|12115.09|12115.95|12115.95|12116.68|12116.68|12115.09|12115.09|0
1630402680000|2021-08-31 09:38:00|12116.43|12116.43|12116.43|12116.43|12116.43|12116.43|12116.43|12116.43|0
1630402700000|2021-08-31 09:38:20|12116.91|12116.91|12116.91|12116.91|12116.91|12116.91|12116.91|12116.91|0
1630402770000|2021-08-31 09:39:30|12115.32|12115.32|12115.32|12115.32|12115.32|12115.32|12115.32|12115.32|0
1630402800000|2021-08-31 09:40:00|12116.29|12116.29|12121.42|12121.42|12121.42|12121.42|12116.29|12116.29|0
1630402810000|2021-08-31 09:40:10|12120.94|12120.94|12120.94|12120.94|12120.94|12120.94|12120.94|12120.94|0
1630402820000|2021-08-31 09:40:20|12122.06|12122.06|12122.06|12122.06|12122.06|12122.06|12122.06|12122.06|0
1630402830000|2021-08-31 09:40:30|12123.64|12123.64|12125.23|12125.23|12125.23|12125.23|12123.64|12123.64|0
1630402840000|2021-08-31 09:40:40|12126.35|12126.35|12126.37|12126.37|12127.95|12127.95|12126.35|12126.35|0
1630402850000|2021-08-31 09:40:50|12125.64|12125.64|12125.64|12125.64|12125.64|12125.64|12125.64|12125.64|0
1630402880000|2021-08-31 09:41:20|12126.76|12126.76|12126.76|12126.76|12126.76|12126.76|12126.76|12126.76|0
1630402900000|2021-08-31 09:41:40|12126.28|12126.28|12124.67|12124.67|12126.28|12126.28|12124.67|12124.67|0
1630402970000|2021-08-31 09:42:50|12125.64|12125.64|12126.12|12126.12|12126.12|12126.12|12125.64|12125.64|0
1630402980000|2021-08-31 09:43:00|12129.29|12129.29|12129.29|12129.29|12129.29|12129.29|12129.29|12129.29|0
1630403010000|2021-08-31 09:43:30|12129.78|12129.78|12129.78|12129.78|12129.78|12129.78|12129.78|12129.78|0
1630403030000|2021-08-31 09:43:50|12130.26|12130.26|12129.78|12129.78|12130.26|12130.26|12129.78|12129.78|0
1630403040000|2021-08-31 09:44:00|12128.81|12128.81|12127.23|12127.23|12128.81|12128.81|12127.23|12127.23|0
1630403070000|2021-08-31 09:44:30|12125.64|12125.64|12125.64|12125.64|12125.64|12125.64|12125.64|12125.64|0
1630403120000|2021-08-31 09:45:20|12126.35|12126.35|12126.35|12126.35|12126.35|12126.35|12126.35|12126.35|0
1630403140000|2021-08-31 09:45:40|12127.08|12127.08|12127.08|12127.08|12127.08|12127.08|12127.08|12127.08|0
1630403150000|2021-08-31 09:45:50|12127.8|12127.8|12127.8|12127.8|12127.8|12127.8|12127.8|12127.8|0
1630403160000|2021-08-31 09:46:00|12129.39|12129.39|12128.9|12128.9|12129.39|12129.39|12128.9|12128.9|0
1630403190000|2021-08-31 09:46:30|12127.78|12127.78|12127.78|12127.78|12127.78|12127.78|12127.78|12127.78|0
1630403210000|2021-08-31 09:46:50|12126.2|12126.2|12126.2|12126.2|12126.2|12126.2|12126.2|12126.2|0
1630403220000|2021-08-31 09:47:00|12127.32|12127.32|12125.73|12125.73|12127.32|12127.32|12125.73|12125.73|0
1630403260000|2021-08-31 09:47:40|12126.85|12126.85|12126.85|12126.85|12126.85|12126.85|12126.85|12126.85|0
1630403270000|2021-08-31 09:47:50|12127.97|12127.97|12127.97|12127.97|12127.97|12127.97|12127.97|12127.97|0
1630403320000|2021-08-31 09:48:40|12126.85|12126.85|12126.85|12126.85|12126.85|12126.85|12126.85|12126.85|0
1630403370000|2021-08-31 09:49:30|12127.58|12127.58|12127.82|12127.82|12127.82|12127.82|12126.85|12126.85|0
1630403400000|2021-08-31 09:50:00|12126.85|12126.85|12126.85|12126.85|12126.85|12126.85|12126.85|12126.85|0
1630403420000|2021-08-31 09:50:20|12125.27|12125.27|12125.27|12125.27|12125.27|12125.27|12125.27|12125.27|0
1630403470000|2021-08-31 09:51:10|12126.39|12126.39|12126.39|12126.39|12126.39|12126.39|12126.39|12126.39|0
1630403630000|2021-08-31 09:53:50|12124.8|12124.8|12124.8|12124.8|12124.8|12124.8|12124.8|12124.8|0
1630403700000|2021-08-31 09:55:00|12123.68|12123.68|12123.2|12123.2|12123.68|12123.68|12123.2|12123.2|0
1630403710000|2021-08-31 09:55:10|12121.61|12121.61|12121.61|12121.61|12121.61|12121.61|12121.61|12121.61|0
1630403790000|2021-08-31 09:56:30|12120.5|12120.5|12120.5|12120.5|12120.5|12120.5|12120.5|12120.5|0
1630403810000|2021-08-31 09:56:50|12121.61|12121.61|12120.03|12120.03|12121.61|12121.61|12120.03|12120.03|0
1630403820000|2021-08-31 09:57:00|12121.61|12121.61|12122.2|12122.2|12122.2|12122.2|12121.61|12121.61|0
1630403900000|2021-08-31 09:58:20|12123.33|12123.33|12123.33|12123.33|12123.33|12123.33|12123.33|12123.33|0
1630403910000|2021-08-31 09:58:30|12124.45|12124.45|12124.45|12124.45|12124.45|12124.45|12124.45|12124.45|0
1630403950000|2021-08-31 09:59:10|12122.86|12122.86|12122.86|12122.86|12122.86|12122.86|12122.86|12122.86|0
1630404010000|2021-08-31 10:00:10|12124.45|12124.45|12124.45|12124.45|12124.45|12124.45|12124.45|12124.45|0
1630404070000|2021-08-31 10:01:10|12126.03|12126.03|12126.03|12126.03|12126.03|12126.03|12126.03|12126.03|0
1630404090000|2021-08-31 10:01:30|12127.62|12127.62|12129.69|12129.69|12129.69|12129.69|12127.62|12127.62|0
1630404120000|2021-08-31 10:02:00|12130.81|12130.81|12130.81|12130.81|12131.29|12131.29|12130.81|12130.81|0
1630404180000|2021-08-31 10:03:00|12131.29|12131.29|12131.29|12131.29|12131.29|12131.29|12131.29|12131.29|0
1630404190000|2021-08-31 10:03:10|12130.81|12130.81|12129.84|12129.84|12130.81|12130.81|12129.84|12129.84|0
1630404200000|2021-08-31 10:03:20|12130.96|12130.96|12130.96|12130.96|12130.96|12130.96|12130.96|12130.96|0
1630404230000|2021-08-31 10:03:50|12132.55|12132.55|12132.55|12132.55|12132.55|12132.55|12132.55|12132.55|0
1630404320000|2021-08-31 10:05:20|12133.28|12133.28|12133.28|12133.28|12133.28|12133.28|12133.28|12133.28|0
1630404340000|2021-08-31 10:05:40|12131.04|12131.04|12129.92|12129.92|12131.04|12131.04|12129.92|12129.92|0
1630404380000|2021-08-31 10:06:20|12131.38|12131.38|12130.65|12130.65|12131.38|12131.38|12130.65|12130.65|0
1630404390000|2021-08-31 10:06:30|12132.23|12132.23|12133.82|12133.82|12133.82|12133.82|12132.23|12132.23|0
1630404430000|2021-08-31 10:07:10|12132.23|12132.23|12128.38|12128.38|12132.23|12132.23|12128.38|12128.38|0
1630404450000|2021-08-31 10:07:30|12129.5|12129.5|12127.91|12127.91|12129.5|12129.5|12127.91|12127.91|0
1630404460000|2021-08-31 10:07:40|12127.18|12127.18|12127.18|12127.18|12127.18|12127.18|12127.18|12127.18|0
1630404470000|2021-08-31 10:07:50|12126.22|12126.22|12126.22|12126.22|12126.22|12126.22|12126.22|12126.22|0
1630404480000|2021-08-31 10:08:00|12125.1|12125.1|12125.1|12125.1|12125.1|12125.1|12125.1|12125.1|0
1630404500000|2021-08-31 10:08:20|12125.58|12125.58|12125.58|12125.58|12125.58|12125.58|12125.58|12125.58|0
1630404530000|2021-08-31 10:08:50|12126.31|12126.31|12126.31|12126.31|12126.31|12126.31|12126.31|12126.31|0
1630404540000|2021-08-31 10:09:00|12125.19|12125.19|12125.19|12125.19|12125.19|12125.19|12125.19|12125.19|0
1630404550000|2021-08-31 10:09:10|12126.31|12126.31|12126.31|12126.31|12126.31|12126.31|12126.31|12126.31|0
1630404560000|2021-08-31 10:09:20|12125.72|12125.72|12125.72|12125.72|12125.72|12125.72|12125.72|12125.72|0
1630404570000|2021-08-31 10:09:30|12125.13|12125.13|12125.13|12125.13|12125.13|12125.13|12125.13|12125.13|0
1630404580000|2021-08-31 10:09:40|12126.39|12126.39|12126.98|12126.98|12126.98|12126.98|12126.39|12126.39|0
1630404590000|2021-08-31 10:09:50|12127.71|12127.71|12127.71|12127.71|12127.71|12127.71|12127.71|12127.71|0
1630404600000|2021-08-31 10:10:00|12129.3|12129.3|12129.3|12129.3|12129.3|12129.3|12129.3|12129.3|0
1630404620000|2021-08-31 10:10:20|12130.42|12130.42|12130.42|12130.42|12130.42|12130.42|12130.42|12130.42|0
1630404640000|2021-08-31 10:10:40|12131.05|12131.05|12131.05|12131.05|12131.05|12131.05|12131.05|12131.05|0
1630404650000|2021-08-31 10:10:50|12132.17|12132.17|12132.17|12132.17|12132.17|12132.17|12132.17|12132.17|0
1630404680000|2021-08-31 10:11:20|12130.59|12130.59|12130.59|12130.59|12130.59|12130.59|12130.59|12130.59|0
1630404730000|2021-08-31 10:12:10|12128.35|12128.35|12127.62|12127.62|12128.35|12128.35|12127.62|12127.62|0
1630404740000|2021-08-31 10:12:20|12128.1|12128.1|12128.1|12128.1|12128.1|12128.1|12128.1|12128.1|0
1630404810000|2021-08-31 10:13:30|12127.38|12127.38|12127.38|12127.38|12127.38|12127.38|12127.38|12127.38|0
1630404850000|2021-08-31 10:14:10|12128.02|12128.02|12128.02|12128.02|12128.02|12128.02|12128.02|12128.02|0
1630404870000|2021-08-31 10:14:30|12126.89|12126.89|12125.77|12125.77|12126.89|12126.89|12125.77|12125.77|0
1630404880000|2021-08-31 10:14:40|12124.19|12124.19|12123.46|12123.46|12124.19|12124.19|12123.46|12123.46|0
1630404890000|2021-08-31 10:14:50|12122.74|12122.74|12122.74|12122.74|12122.74|12122.74|12122.74|12122.74|0
1630404930000|2021-08-31 10:15:30|12123.85|12123.85|12123.85|12123.85|12123.85|12123.85|12123.85|12123.85|0
1630404950000|2021-08-31 10:15:50|12122.41|12122.41|12122.41|12122.41|12122.41|12122.41|12122.41|12122.41|0
1630404960000|2021-08-31 10:16:00|12121.29|12121.29|12118.11|12118.11|12121.29|12121.29|12118.11|12118.11|0
1630404980000|2021-08-31 10:16:20|12121.52|12121.52|12121.52|12121.52|12121.52|12121.52|12121.52|12121.52|0
1630404990000|2021-08-31 10:16:30|12119.93|12119.93|12119.93|12119.93|12119.93|12119.93|12119.93|12119.93|0
1630405010000|2021-08-31 10:16:50|12118.81|12118.81|12118.81|12118.81|12118.81|12118.81|12118.81|12118.81|0
1630405020000|2021-08-31 10:17:00|12117.23|12117.23|12117.23|12117.23|12117.23|12117.23|12117.23|12117.23|0
1630405030000|2021-08-31 10:17:10|12117.94|12117.94|12117.94|12117.94|12117.94|12117.94|12117.94|12117.94|0
1630405040000|2021-08-31 10:17:20|12116.82|12116.82|12116.82|12116.82|12116.82|12116.82|12116.82|12116.82|0
1630405050000|2021-08-31 10:17:30|12119.06|12119.06|12117.48|12117.48|12119.06|12119.06|12117.48|12117.48|0
1630405060000|2021-08-31 10:17:40|12116.75|12116.75|12116.75|12116.75|12116.75|12116.75|12116.75|12116.75|0
1630405080000|2021-08-31 10:18:00|12118.33|12118.33|12118.33|12118.33|12118.33|12118.33|12118.33|12118.33|0
1630405090000|2021-08-31 10:18:10|12119.92|12119.92|12119.92|12119.92|12119.92|12119.92|12119.92|12119.92|0
1630405150000|2021-08-31 10:19:10|12120.4|12120.4|12120.4|12120.4|12120.4|12120.4|12120.4|12120.4|0
1630405200000|2021-08-31 10:20:00|12119.69|12119.69|12119.69|12119.69|12119.69|12119.69|12119.69|12119.69|0
1630405220000|2021-08-31 10:20:20|12121.27|12121.27|12121.27|12121.27|12121.27|12121.27|12121.27|12121.27|0
1630405250000|2021-08-31 10:20:50|12120.79|12120.79|12117.18|12117.18|12121.27|12121.27|12117.18|12117.18|0
1630405340000|2021-08-31 10:22:20|12117.91|12117.91|12117.91|12117.91|12117.91|12117.91|12117.91|12117.91|0
1630405360000|2021-08-31 10:22:40|12117.18|12117.18|12116.45|12116.45|12117.18|12117.18|12116.45|12116.45|0
1630405400000|2021-08-31 10:23:20|12115.72|12115.72|12115.72|12115.72|12115.72|12115.72|12115.72|12115.72|0
1630405510000|2021-08-31 10:25:10|12116.2|12116.2|12116.2|12116.2|12116.2|12116.2|12116.2|12116.2|0
1630405540000|2021-08-31 10:25:40|12115.24|12115.24|12115.24|12115.24|12115.24|12115.24|12115.24|12115.24|0
1630405550000|2021-08-31 10:25:50|12113.65|12113.65|12112.92|12112.92|12113.65|12113.65|12112.92|12112.92|0
1630405560000|2021-08-31 10:26:00|12114.51|12114.51|12111.34|12111.34|12114.51|12114.51|12111.34|12111.34|0
1630405580000|2021-08-31 10:26:20|12109.75|12109.75|12109.75|12109.75|12109.75|12109.75|12109.75|12109.75|0
1630405650000|2021-08-31 10:27:30|12111.34|12111.34|12114.13|12114.13|12114.13|12114.13|12111.34|12111.34|0
1630405670000|2021-08-31 10:27:50|12115.72|12115.72|12115.72|12115.72|12115.72|12115.72|12115.72|12115.72|0
1630405720000|2021-08-31 10:28:40|12114.75|12114.75|12114.75|12114.75|12114.75|12114.75|12114.75|12114.75|0
1630405730000|2021-08-31 10:28:50|12115.88|12115.88|12115.39|12115.39|12115.88|12115.88|12115.39|12115.39|0
1630405740000|2021-08-31 10:29:00|12113.81|12113.81|12113.81|12113.81|12113.81|12113.81|12113.81|12113.81|0
1630405750000|2021-08-31 10:29:10|12114.93|12114.93|12119.32|12119.32|12119.32|12119.32|12114.93|12114.93|0
1630405760000|2021-08-31 10:29:20|12120.44|12120.44|12120.44|12120.44|12120.44|12120.44|12120.44|12120.44|0
1630405790000|2021-08-31 10:29:50|12121.9|12121.9|12121.9|12121.9|12121.9|12121.9|12121.9|12121.9|0
1630405800000|2021-08-31 10:30:00|12121.41|12121.41|12121.9|12121.9|12121.9|12121.9|12121.41|12121.41|0
1630405820000|2021-08-31 10:30:20|12123.36|12123.36|12123.36|12123.36|12123.36|12123.36|12123.36|12123.36|0
1630405830000|2021-08-31 10:30:30|12123.84|12123.84|12125.42|12125.42|12125.42|12125.42|12123.84|12123.84|0
1630405850000|2021-08-31 10:30:50|12127.67|12127.67|12127.67|12127.67|12127.67|12127.67|12127.67|12127.67|0
1630405860000|2021-08-31 10:31:00|12127.18|12127.18|12127.18|12127.18|12127.18|12127.18|12127.18|12127.18|0
1630405880000|2021-08-31 10:31:20|12126.06|12126.06|12126.06|12126.06|12126.06|12126.06|12126.06|12126.06|0
1630405910000|2021-08-31 10:31:50|12126.78|12126.78|12126.78|12126.78|12126.78|12126.78|12126.78|12126.78|0
1630405930000|2021-08-31 10:32:10|12127.51|12127.51|12125.66|12125.66|12127.51|12127.51|12125.66|12125.66|0
1630405940000|2021-08-31 10:32:20|12124.93|12124.93|12121.76|12121.76|12124.93|12124.93|12121.76|12121.76|0
1630405980000|2021-08-31 10:33:00|12121.27|12121.27|12120.31|12120.31|12121.27|12121.27|12120.31|12120.31|0
1630406020000|2021-08-31 10:33:40|12121.43|12121.43|12121.43|12121.43|12121.43|12121.43|12121.43|12121.43|0
1630406050000|2021-08-31 10:34:10|12122.55|12122.55|12122.55|12122.55|12122.55|12122.55|12122.55|12122.55|0
1630406060000|2021-08-31 10:34:20|12123.03|12123.03|12123.03|12123.03|12123.03|12123.03|12123.03|12123.03|0
1630406070000|2021-08-31 10:34:30|12121.92|12121.92|12121.92|12121.92|12121.92|12121.92|12121.92|12121.92|0
1630406090000|2021-08-31 10:34:50|12119.7|12119.7|12118.43|12118.43|12119.7|12119.7|12118.43|12118.43|0
1630406110000|2021-08-31 10:35:10|12117.7|12117.7|12117.7|12117.7|12117.7|12117.7|12117.7|12117.7|0
1630406160000|2021-08-31 10:36:00|12116.58|12116.58|12115|12115|12116.58|12116.58|12115|12115|0
1630406170000|2021-08-31 10:36:10|12114.28|12114.28|12114.28|12114.28|12114.28|12114.28|12114.28|12114.28|0
1630406210000|2021-08-31 10:36:50|12115.87|12115.87|12115.87|12115.87|12115.87|12115.87|12115.87|12115.87|0
1630406220000|2021-08-31 10:37:00|12114.28|12114.28|12114.28|12114.28|12114.28|12114.28|12114.28|12114.28|0
1630406250000|2021-08-31 10:37:30|12115.01|12115.01|12115.01|12115.01|12115.01|12115.01|12115.01|12115.01|0
1630406280000|2021-08-31 10:38:00|12113.43|12113.43|12113.43|12113.43|12113.43|12113.43|12113.43|12113.43|0
1630406290000|2021-08-31 10:38:10|12114.55|12114.55|12114.55|12114.55|12114.55|12114.55|12114.55|12114.55|0
1630406310000|2021-08-31 10:38:30|12116.13|12116.13|12116.13|12116.13|12116.13|12116.13|12116.13|12116.13|0
1630406360000|2021-08-31 10:39:20|12116.61|12116.61|12116.61|12116.61|12116.61|12116.61|12116.61|12116.61|0
1630406370000|2021-08-31 10:39:30|12117.74|12117.74|12119.32|12119.32|12119.32|12119.32|12117.74|12117.74|0
1630406380000|2021-08-31 10:39:40|12120.91|12120.91|12120.91|12120.91|12120.91|12120.91|12120.91|12120.91|0
1630406390000|2021-08-31 10:39:50|12122.03|12122.03|12122.03|12122.03|12122.03|12122.03|12122.03|12122.03|0
1630406440000|2021-08-31 10:40:40|12122.51|12122.51|12122.51|12122.51|12122.51|12122.51|12122.51|12122.51|0
1630406500000|2021-08-31 10:41:40|12124.1|12124.1|12122.51|12122.51|12124.1|12124.1|12122.51|12122.51|0
1630406520000|2021-08-31 10:42:00|12123.24|12123.24|12123.24|12123.24|12123.24|12123.24|12123.24|12123.24|0
1630406540000|2021-08-31 10:42:20|12125.46|12125.46|12125.46|12125.46|12125.46|12125.46|12125.46|12125.46|0
1630406550000|2021-08-31 10:42:30|12126.92|12126.92|12125.81|12125.81|12126.92|12126.92|12125.81|12125.81|0
1630406610000|2021-08-31 10:43:30|12126.54|12126.54|12126.54|12126.54|12126.54|12126.54|12126.54|12126.54|0
1630406630000|2021-08-31 10:43:50|12126.06|12126.06|12126.06|12126.06|12126.06|12126.06|12126.06|12126.06|0
1630406640000|2021-08-31 10:44:00|12124.47|12124.47|12124.47|12124.47|12124.47|12124.47|12124.47|12124.47|0
1630406660000|2021-08-31 10:44:20|12123.74|12123.74|12122.16|12122.16|12123.74|12123.74|12122.16|12122.16|0
1630406670000|2021-08-31 10:44:30|12121.19|12121.19|12121.19|12121.19|12121.19|12121.19|12121.19|12121.19|0
1630406680000|2021-08-31 10:44:40|12122.78|12122.78|12122.78|12122.78|12122.78|12122.78|12122.78|12122.78|0
1630406690000|2021-08-31 10:44:50|12123.26|12123.26|12123.26|12123.26|12123.26|12123.26|12123.26|12123.26|0
1630406740000|2021-08-31 10:45:40|12124.85|12124.85|12120.3|12120.3|12124.85|12124.85|12120.3|12120.3|0
1630406750000|2021-08-31 10:45:50|12118.84|12118.84|12111.75|12111.75|12118.84|12118.84|12111.75|12111.75|0
1630406760000|2021-08-31 10:46:00|12110.17|12110.17|12105.78|12105.78|12110.17|12110.17|12105.78|12105.78|0
1630406770000|2021-08-31 10:46:10|12104.67|12104.67|12102.76|12102.76|12106.9|12106.9|12102.76|12102.76|0
1630406780000|2021-08-31 10:46:20|12101.31|12101.31|12098.04|12098.04|12101.31|12101.31|12096.45|12096.45|0
1630406790000|2021-08-31 10:46:30|12099.49|12099.49|12099.49|12099.49|12099.49|12099.49|12099.49|12099.49|0
1630406800000|2021-08-31 10:46:40|12101.07|12101.07|12101.07|12101.07|12101.07|12101.07|12101.07|12101.07|0
1630406810000|2021-08-31 10:46:50|12101.55|12101.55|12104.99|12104.99|12104.99|12104.99|12101.55|12101.55|0
1630406820000|2021-08-31 10:47:00|12106.58|12106.58|12107.7|12107.7|12107.7|12107.7|12106.58|12106.58|0
1630406830000|2021-08-31 10:47:10|12108.41|12108.41|12108.41|12108.41|12108.41|12108.41|12108.41|12108.41|0
1630406840000|2021-08-31 10:47:20|12106.21|12106.21|12106.21|12106.21|12106.21|12106.21|12106.21|12106.21|0
1630406850000|2021-08-31 10:47:30|12106.69|12106.69|12106.69|12106.69|12106.69|12106.69|12106.69|12106.69|0
1630406860000|2021-08-31 10:47:40|12107.17|12107.17|12107.17|12107.17|12107.17|12107.17|12107.17|12107.17|0
1630406880000|2021-08-31 10:48:00|12108.28|12108.28|12108.28|12108.28|12108.28|12108.28|12108.28|12108.28|0
1630406920000|2021-08-31 10:48:40|12109.87|12109.87|12109.87|12109.87|12109.87|12109.87|12109.87|12109.87|0
1630406940000|2021-08-31 10:49:00|12109.39|12109.39|12108.9|12108.9|12109.39|12109.39|12108.9|12108.9|0
1630407000000|2021-08-31 10:50:00|12108.17|12108.17|12108.17|12108.17|12108.17|12108.17|12108.17|12108.17|0
1630407010000|2021-08-31 10:50:10|12107.21|12107.21|12106.25|12106.25|12107.21|12107.21|12106.25|12106.25|0
1630407020000|2021-08-31 10:50:20|12104.66|12104.66|12102|12102|12104.66|12104.66|12102|12102|0
1630407030000|2021-08-31 10:50:30|12100.42|12100.42|12102|12102|12102|12102|12100.42|12100.42|0
1630407040000|2021-08-31 10:50:40|12103.59|12103.59|12103.59|12103.59|12103.59|12103.59|12103.59|12103.59|0
1630407050000|2021-08-31 10:50:50|12102.47|12102.47|12101.35|12101.35|12102.47|12102.47|12101.35|12101.35|0
1630407060000|2021-08-31 10:51:00|12099.76|12099.76|12102|12102|12102|12102|12099.76|12099.76|0
1630407070000|2021-08-31 10:51:10|12101.37|12101.37|12101.37|12101.37|12101.37|12101.37|12101.37|12101.37|0
1630407080000|2021-08-31 10:51:20|12101.85|12101.85|12101.85|12101.85|12101.85|12101.85|12101.85|12101.85|0
1630407100000|2021-08-31 10:51:40|12100.27|12100.27|12097.58|12097.58|12100.27|12100.27|12096.61|12096.61|0
1630407110000|2021-08-31 10:51:50|12096.46|12096.46|12090.47|12090.47|12096.46|12096.46|12090.47|12090.47|0
1630407120000|2021-08-31 10:52:00|12092.05|12092.05|12092.05|12092.05|12092.05|12092.05|12092.05|12092.05|0
1630407130000|2021-08-31 10:52:10|12091.57|12091.57|12091.09|12091.09|12091.57|12091.57|12091.09|12091.09|0
1630407140000|2021-08-31 10:52:20|12089.5|12089.5|12089.5|12089.5|12089.5|12089.5|12089.5|12089.5|0
1630407150000|2021-08-31 10:52:30|12088.07|12088.07|12088.07|12088.07|12088.07|12088.07|12088.07|12088.07|0
1630407180000|2021-08-31 10:53:00|12088.55|12088.55|12088.55|12088.55|12088.55|12088.55|12088.55|12088.55|0
1630407190000|2021-08-31 10:53:10|12090.14|12090.14|12090.14|12090.14|12090.14|12090.14|12090.14|12090.14|0
1630407200000|2021-08-31 10:53:20|12091.11|12091.11|12091.11|12091.11|12091.11|12091.11|12091.11|12091.11|0
1630407210000|2021-08-31 10:53:30|12092.69|12092.69|12089.52|12089.52|12092.69|12092.69|12089.52|12089.52|0
1630407240000|2021-08-31 10:54:00|12088.55|12088.55|12087.59|12087.59|12088.55|12088.55|12087.59|12087.59|0
1630407280000|2021-08-31 10:54:40|12087|12087|12087|12087|12087|12087|12087|12087|0
1630407300000|2021-08-31 10:55:00|12087.71|12087.71|12088.2|12088.2|12088.2|12088.2|12087.71|12087.71|0
1630407310000|2021-08-31 10:55:10|12087.71|12087.71|12082.76|12082.76|12087.71|12087.71|12082.76|12082.76|0
1630407320000|2021-08-31 10:55:20|12082.28|12082.28|12080.84|12080.84|12082.28|12082.28|12080.84|12080.84|0
1630407340000|2021-08-31 10:55:40|12081.32|12081.32|12081.32|12081.32|12081.32|12081.32|12081.32|12081.32|0
1630407360000|2021-08-31 10:56:00|12082.04|12082.04|12084.59|12084.59|12084.59|12084.59|12082.04|12082.04|0
1630407370000|2021-08-31 10:56:10|12086.17|12086.17|12087.63|12087.63|12087.63|12087.63|12086.17|12086.17|0
1630407400000|2021-08-31 10:56:40|12088.35|12088.35|12087.62|12087.62|12088.35|12088.35|12087.62|12087.62|0
1630407420000|2021-08-31 10:57:00|12086.51|12086.51|12086.51|12086.51|12086.51|12086.51|12086.51|12086.51|0
1630407440000|2021-08-31 10:57:20|12087.47|12087.47|12087.47|12087.47|12087.47|12087.47|12087.47|12087.47|0
1630407520000|2021-08-31 10:58:40|12087.95|12087.95|12088.43|12088.43|12088.43|12088.43|12087.95|12087.95|0
1630407540000|2021-08-31 10:59:00|12085.26|12085.26|12084.53|12084.53|12085.26|12085.26|12084.53|12084.53|0
1630407550000|2021-08-31 10:59:10|12083.41|12083.41|12083.41|12083.41|12083.41|12083.41|12083.41|12083.41|0
1630407580000|2021-08-31 10:59:40|12082.93|12082.93|12082.93|12082.93|12082.93|12082.93|12082.93|12082.93|0
1630407620000|2021-08-31 11:00:20|12082.45|12082.45|12082.45|12082.45|12082.45|12082.45|12082.45|12082.45|0
1630407630000|2021-08-31 11:00:30|12080.86|12080.86|12080.86|12080.86|12080.86|12080.86|12080.86|12080.86|0
1630407640000|2021-08-31 11:00:40|12082.45|12082.45|12081.72|12081.72|12082.45|12082.45|12081.72|12081.72|0
1630407660000|2021-08-31 11:01:00|12080.13|12080.13|12080.13|12080.13|12080.13|12080.13|12080.13|12080.13|0
1630407670000|2021-08-31 11:01:10|12079.5|12079.5|12079.96|12079.96|12079.96|12079.96|12078.38|12078.38|0
1630407700000|2021-08-31 11:01:40|12078.38|12078.38|12078.38|12078.38|12078.38|12078.38|12078.38|12078.38|0
1630407710000|2021-08-31 11:01:50|12079.5|12079.5|12079.5|12079.5|12079.5|12079.5|12079.5|12079.5|0
1630407720000|2021-08-31 11:02:00|12079.02|12079.02|12077.8|12077.8|12079.02|12079.02|12077.8|12077.8|0
1630407730000|2021-08-31 11:02:10|12076.22|12076.22|12076.22|12076.22|12076.22|12076.22|12076.22|12076.22|0
1630407750000|2021-08-31 11:02:30|12075.49|12075.49|12075.49|12075.49|12075.49|12075.49|12075.49|12075.49|0
1630407770000|2021-08-31 11:02:50|12073.9|12073.9|12073.9|12073.9|12073.9|12073.9|12073.9|12073.9|0
1630407780000|2021-08-31 11:03:00|12073.42|12073.42|12072.83|12072.83|12073.42|12073.42|12072.83|12072.83|0
1630407830000|2021-08-31 11:03:50|12076|12076|12076|12076|12076|12076|12076|12076|0
1630407840000|2021-08-31 11:04:00|12077.59|12077.59|12077.59|12077.59|12077.59|12077.59|12077.59|12077.59|0
1630407870000|2021-08-31 11:04:30|12079.05|12079.05|12079.78|12079.78|12079.78|12079.78|12079.05|12079.05|0
1630407880000|2021-08-31 11:04:40|12080.9|12080.9|12080.9|12080.9|12080.9|12080.9|12080.9|12080.9|0
1630407890000|2021-08-31 11:04:50|12081.86|12081.86|12081.86|12081.86|12081.86|12081.86|12081.86|12081.86|0
1630407900000|2021-08-31 11:05:00|12081.38|12081.38|12081.38|12081.38|12081.38|12081.38|12081.38|12081.38|0
1630407910000|2021-08-31 11:05:10|12079.79|12079.79|12079.31|12079.31|12079.79|12079.79|12079.31|12079.31|0
1630407920000|2021-08-31 11:05:20|12077.73|12077.73|12077.73|12077.73|12077.73|12077.73|12077.73|12077.73|0
1630407930000|2021-08-31 11:05:30|12077|12077|12077|12077|12077|12077|12077|12077|0
1630407960000|2021-08-31 11:06:00|12074.75|12074.75|12075.87|12075.87|12075.87|12075.87|12074.75|12074.75|0
1630407980000|2021-08-31 11:06:20|12075.39|12075.39|12075.39|12075.39|12075.39|12075.39|12075.39|12075.39|0
1630408000000|2021-08-31 11:06:40|12073.81|12073.81|12073.81|12073.81|12073.81|12073.81|12073.81|12073.81|0
1630408010000|2021-08-31 11:06:50|12073.08|12073.08|12073.08|12073.08|12073.08|12073.08|12073.08|12073.08|0
1630408110000|2021-08-31 11:08:30|12076.25|12076.25|12079.28|12079.28|12079.28|12079.28|12076.25|12076.25|0
1630408120000|2021-08-31 11:08:40|12080|12080|12080|12080|12080|12080|12080|12080|0
1630408140000|2021-08-31 11:09:00|12080.48|12080.48|12080.72|12080.72|12080.72|12080.72|12080.48|12080.48|0
1630408150000|2021-08-31 11:09:10|12080.96|12080.96|12080.96|12080.96|12080.96|12080.96|12080.96|12080.96|0
1630408170000|2021-08-31 11:09:30|12081.69|12081.69|12084.86|12084.86|12084.86|12084.86|12081.69|12081.69|0
1630408180000|2021-08-31 11:09:40|12085.97|12085.97|12085.97|12085.97|12085.97|12085.97|12085.97|12085.97|0
1630408210000|2021-08-31 11:10:10|12087.1|12087.1|12088.22|12088.22|12088.22|12088.22|12087.1|12087.1|0
1630408220000|2021-08-31 11:10:20|12086.63|12086.63|12086.63|12086.63|12086.63|12086.63|12086.63|12086.63|0
1630408250000|2021-08-31 11:10:50|12088.22|12088.22|12088.22|12088.22|12088.22|12088.22|12088.22|12088.22|0
1630408290000|2021-08-31 11:11:30|12089.66|12089.66|12089.66|12089.66|12089.66|12089.66|12089.66|12089.66|0
1630408310000|2021-08-31 11:11:50|12090.15|12090.15|12090.88|12090.88|12090.88|12090.88|12090.15|12090.15|0
1630408330000|2021-08-31 11:12:10|12090.39|12090.39|12091.98|12091.98|12091.98|12091.98|12090.39|12090.39|0
1630408340000|2021-08-31 11:12:20|12093.57|12093.57|12093.57|12093.57|12093.57|12093.57|12093.57|12093.57|0
1630408360000|2021-08-31 11:12:40|12095|12095|12095|12095|12095|12095|12095|12095|0
1630408370000|2021-08-31 11:12:50|12094.03|12094.03|12094.03|12094.03|12094.03|12094.03|12094.03|12094.03|0
1630408420000|2021-08-31 11:13:40|12094.51|12094.51|12094.51|12094.51|12094.51|12094.51|12094.51|12094.51|0
1630408430000|2021-08-31 11:13:50|12092.93|12092.93|12092.93|12092.93|12092.93|12092.93|12091.34|12091.34|0
1630408460000|2021-08-31 11:14:20|12093.66|12093.66|12093.66|12093.66|12093.66|12093.66|12093.66|12093.66|0
1630408540000|2021-08-31 11:15:40|12093.02|12093.02|12092.39|12092.39|12093.02|12093.02|12091.76|12091.76|0
1630408550000|2021-08-31 11:15:50|12091.76|12091.76|12091.76|12091.76|12091.76|12091.76|12091.76|12091.76|0
1630408560000|2021-08-31 11:16:00|12092.88|12092.88|12094|12094|12094|12094|12092.88|12092.88|0
1630408580000|2021-08-31 11:16:20|12094.72|12094.72|12094.72|12094.72|12094.72|12094.72|12094.72|12094.72|0
1630408590000|2021-08-31 11:16:30|12095.68|12095.68|12095.68|12095.68|12095.68|12095.68|12095.68|12095.68|0
1630408610000|2021-08-31 11:16:50|12094.1|12094.1|12095.68|12095.68|12095.68|12095.68|12094.1|12094.1|0
1630408620000|2021-08-31 11:17:00|12094.56|12094.56|12091.54|12091.54|12094.56|12094.56|12091.54|12091.54|0
1630408630000|2021-08-31 11:17:10|12090.81|12090.81|12090.81|12090.81|12090.81|12090.81|12090.81|12090.81|0
1630408660000|2021-08-31 11:17:40|12093.06|12093.06|12093.06|12093.06|12093.06|12093.06|12093.06|12093.06|0
1630408680000|2021-08-31 11:18:00|12091.94|12091.94|12091.94|12091.94|12091.94|12091.94|12091.94|12091.94|0
1630408750000|2021-08-31 11:19:10|12091.45|12091.45|12091.45|12091.45|12091.45|12091.45|12091.45|12091.45|0
1630408790000|2021-08-31 11:19:50|12091.94|12091.94|12091.94|12091.94|12091.94|12091.94|12091.94|12091.94|0
1630408820000|2021-08-31 11:20:20|12090.81|12090.81|12092.25|12092.25|12092.25|12092.25|12090.81|12090.81|0
1630408830000|2021-08-31 11:20:30|12091.12|12091.12|12091.12|12091.12|12091.12|12091.12|12091.12|12091.12|0
1630408870000|2021-08-31 11:21:10|12090.64|12090.64|12091.12|12091.12|12091.12|12091.12|12090.64|12090.64|0
1630408890000|2021-08-31 11:21:30|12089.54|12089.54|12089.54|12089.54|12089.54|12089.54|12089.54|12089.54|0
1630408910000|2021-08-31 11:21:50|12088.81|12088.81|12088.81|12088.81|12088.81|12088.81|12088.81|12088.81|0
1630408920000|2021-08-31 11:22:00|12088.33|12088.33|12088.33|12088.33|12088.33|12088.33|12088.33|12088.33|0
1630408930000|2021-08-31 11:22:10|12087.21|12087.21|12089.77|12089.77|12089.77|12089.77|12087.21|12087.21|0
1630408940000|2021-08-31 11:22:20|12089.28|12089.28|12089.28|12089.28|12089.28|12089.28|12089.28|12089.28|0
1630408970000|2021-08-31 11:22:50|12087.7|12087.7|12087.7|12087.7|12087.7|12087.7|12087.7|12087.7|0
1630408990000|2021-08-31 11:23:10|12088.43|12088.43|12090.67|12090.67|12090.67|12090.67|12088.43|12088.43|0
1630409020000|2021-08-31 11:23:40|12091.38|12091.38|12091.38|12091.38|12091.38|12091.38|12091.38|12091.38|0
1630409040000|2021-08-31 11:24:00|12093.61|12093.61|12093.61|12093.61|12093.61|12093.61|12093.61|12093.61|0
1630409100000|2021-08-31 11:25:00|12094.32|12094.32|12094.32|12094.32|12094.32|12094.32|12094.32|12094.32|0
1630409110000|2021-08-31 11:25:10|12094.96|12094.96|12094.96|12094.96|12094.96|12094.96|12094.96|12094.96|0
1630409120000|2021-08-31 11:25:20|12095.44|12095.44|12095.44|12095.44|12095.44|12095.44|12095.44|12095.44|0
1630409140000|2021-08-31 11:25:40|12094.32|12094.32|12093.83|12093.83|12094.32|12094.32|12093.83|12093.83|0
1630409210000|2021-08-31 11:26:50|12094.56|12094.56|12094.56|12094.56|12094.56|12094.56|12094.56|12094.56|0
1630409230000|2021-08-31 11:27:10|12094.08|12094.08|12094.08|12094.08|12094.08|12094.08|12094.08|12094.08|0
1630409260000|2021-08-31 11:27:40|12094.81|12094.81|12096.4|12096.4|12096.4|12096.4|12094.81|12094.81|0
1630409270000|2021-08-31 11:27:50|12097.52|12097.52|12097.52|12097.52|12097.52|12097.52|12097.52|12097.52|0
1630409280000|2021-08-31 11:28:00|12099.1|12099.1|12100.23|12100.23|12100.23|12100.23|12099.1|12099.1|0
1630409290000|2021-08-31 11:28:10|12101.35|12101.35|12101.35|12101.35|12101.35|12101.35|12101.35|12101.35|0
1630409320000|2021-08-31 11:28:40|12102.93|12102.93|12105.64|12105.64|12105.64|12105.64|12102.93|12102.93|0
1630409330000|2021-08-31 11:28:50|12104.05|12104.05|12104.05|12104.05|12104.05|12104.05|12104.05|12104.05|0
1630409340000|2021-08-31 11:29:00|12105.02|12105.02|12105.02|12105.02|12105.02|12105.02|12105.02|12105.02|0
1630409390000|2021-08-31 11:29:50|12104.54|12104.54|12104.54|12104.54|12104.54|12104.54|12104.54|12104.54|0
1630409400000|2021-08-31 11:30:00|12105.27|12105.27|12105.27|12105.27|12105.27|12105.27|12105.27|12105.27|0
1630409410000|2021-08-31 11:30:10|12104.14|12104.14|12104.14|12104.14|12104.14|12104.14|12104.14|12104.14|0
1630409460000|2021-08-31 11:31:00|12100.97|12100.97|12100.97|12100.97|12100.97|12100.97|12100.97|12100.97|0
1630409470000|2021-08-31 11:31:10|12101.56|12101.56|12102.16|12102.16|12102.16|12102.16|12101.56|12101.56|0
1630409480000|2021-08-31 11:31:20|12102.87|12102.87|12102.87|12102.87|12102.87|12102.87|12102.87|12102.87|0
1630409500000|2021-08-31 11:31:40|12102.28|12102.28|12102.28|12102.28|12102.28|12102.28|12102.28|12102.28|0
1630409530000|2021-08-31 11:32:10|12101.16|12101.16|12101.16|12101.16|12101.16|12101.16|12101.16|12101.16|0
1630409540000|2021-08-31 11:32:20|12099.57|12099.57|12098.11|12098.11|12099.57|12099.57|12098.11|12098.11|0
1630409580000|2021-08-31 11:33:00|12097.63|12097.63|12097.63|12097.63|12097.63|12097.63|12097.63|12097.63|0
1630409600000|2021-08-31 11:33:20|12095.48|12095.48|12094.77|12094.77|12095.48|12095.48|12094.77|12094.77|0
1630409640000|2021-08-31 11:34:00|12095.5|12095.5|12095.5|12095.5|12095.5|12095.5|12095.5|12095.5|0
1630409650000|2021-08-31 11:34:10|12095.98|12095.98|12095.98|12095.98|12095.98|12095.98|12095.98|12095.98|0
1630409660000|2021-08-31 11:34:20|12096.46|12096.46|12100.85|12100.85|12100.85|12100.85|12096.46|12096.46|0
1630409670000|2021-08-31 11:34:30|12099.73|12099.73|12099.73|12099.73|12099.73|12099.73|12099.73|12099.73|0
1630409720000|2021-08-31 11:35:20|12101.97|12101.97|12102.45|12102.45|12102.45|12102.45|12101.97|12101.97|0
1630409740000|2021-08-31 11:35:40|12103.18|12103.18|12103.18|12103.18|12103.18|12103.18|12103.18|12103.18|0
1630409770000|2021-08-31 11:36:10|12103.66|12103.66|12103.66|12103.66|12103.66|12103.66|12103.66|12103.66|0
1630409790000|2021-08-31 11:36:30|12105.9|12105.9|12105.9|12105.9|12105.9|12105.9|12105.9|12105.9|0
1630409890000|2021-08-31 11:38:10|12107.49|12107.49|12107.49|12107.49|12107.49|12107.49|12107.49|12107.49|0
1630409900000|2021-08-31 11:38:20|12109.08|12109.08|12107.49|12107.49|12109.08|12109.08|12107.49|12107.49|0
1630409940000|2021-08-31 11:39:00|12108.45|12108.45|12108.45|12108.45|12108.45|12108.45|12108.45|12108.45|0
1630409980000|2021-08-31 11:39:40|12106.21|12106.21|12106.21|12106.21|12106.21|12106.21|12106.21|12106.21|0
1630410000000|2021-08-31 11:40:00|12106.69|12106.69|12107.42|12107.42|12107.42|12107.42|12106.69|12106.69|0
1630410010000|2021-08-31 11:40:10|12108.02|12108.02|12111.38|12111.38|12111.38|12111.38|12108.02|12108.02|0
1630410020000|2021-08-31 11:40:20|12112.09|12112.09|12112.09|12112.09|12112.09|12112.09|12112.09|12112.09|0
1630410030000|2021-08-31 11:40:30|12113.68|12113.68|12113.68|12113.68|12113.68|12113.68|12113.68|12113.68|0
1630410060000|2021-08-31 11:41:00|12113.2|12113.2|12113.2|12113.2|12113.2|12113.2|12113.2|12113.2|0
1630410070000|2021-08-31 11:41:10|12114.32|12114.32|12114.32|12114.32|12114.32|12114.32|12114.32|12114.32|0
1630410080000|2021-08-31 11:41:20|12115.91|12115.91|12117.49|12117.49|12117.49|12117.49|12115.91|12115.91|0
1630410100000|2021-08-31 11:41:40|12117.01|12117.01|12110.01|12110.01|12117.01|12117.01|12110.01|12110.01|0
1630410110000|2021-08-31 11:41:50|12111.59|12111.59|12111.59|12111.59|12111.59|12111.59|12111.59|12111.59|0
1630410120000|2021-08-31 11:42:00|12111.11|12111.11|12111.11|12111.11|12111.11|12111.11|12111.11|12111.11|0
1630410160000|2021-08-31 11:42:40|12111.84|12111.84|12112.96|12112.96|12112.96|12112.96|12111.84|12111.84|0
1630410260000|2021-08-31 11:44:20|12113.69|12113.69|12115.87|12115.87|12115.87|12115.87|12113.69|12113.69|0
1630410270000|2021-08-31 11:44:30|12116.46|12116.46|12116.46|12116.46|12116.46|12116.46|12116.46|12116.46|0
1630410300000|2021-08-31 11:45:00|12115.98|12115.98|12114.39|12114.39|12115.98|12115.98|12114.39|12114.39|0
1630410310000|2021-08-31 11:45:10|12113.68|12113.68|12112.71|12112.71|12113.68|12113.68|12112.71|12112.71|0
1630410320000|2021-08-31 11:45:20|12113.84|12113.84|12114.8|12114.8|12114.8|12114.8|12113.84|12113.84|0
1630410360000|2021-08-31 11:46:00|12113.21|12113.21|12113.21|12113.21|12113.21|12113.21|12113.21|12113.21|0
1630410380000|2021-08-31 11:46:20|12113.8|12113.8|12114.29|12114.29|12114.29|12114.29|12113.8|12113.8|0
1630410410000|2021-08-31 11:46:50|12113.56|12113.56|12113.56|12113.56|12113.56|12113.56|12113.56|12113.56|0
1630410450000|2021-08-31 11:47:30|12115.14|12115.14|12115.14|12115.14|12115.14|12115.14|12115.14|12115.14|0
1630410460000|2021-08-31 11:47:40|12114.02|12114.02|12114.02|12114.02|12114.02|12114.02|12114.02|12114.02|0
1630410470000|2021-08-31 11:47:50|12112.44|12112.44|12113.55|12113.55|12113.55|12113.55|12112.44|12112.44|0
1630410510000|2021-08-31 11:48:30|12112.82|12112.82|12112.82|12112.82|12112.82|12112.82|12112.82|12112.82|0
1630410540000|2021-08-31 11:49:00|12114.4|12114.4|12114.4|12114.4|12114.4|12114.4|12114.4|12114.4|0
1630410550000|2021-08-31 11:49:10|12116.65|12116.65|12116.65|12116.65|12116.65|12116.65|12116.65|12116.65|0
1630410580000|2021-08-31 11:49:40|12115.06|12115.06|12115.06|12115.06|12115.06|12115.06|12115.06|12115.06|0
1630410600000|2021-08-31 11:50:00|12115.79|12115.79|12115.79|12115.79|12115.79|12115.79|12115.79|12115.79|0
1630410610000|2021-08-31 11:50:10|12114.67|12114.67|12114.67|12114.67|12114.67|12114.67|12114.67|12114.67|0
1630410660000|2021-08-31 11:51:00|12115.15|12115.15|12115.79|12115.79|12115.79|12115.79|12114.67|12114.67|0
1630410710000|2021-08-31 11:51:50|12117.38|12117.38|12117.38|12117.38|12117.38|12117.38|12117.38|12117.38|0
1630410720000|2021-08-31 11:52:00|12115.79|12115.79|12115.79|12115.79|12115.79|12115.79|12115.79|12115.79|0
1630410750000|2021-08-31 11:52:30|12114.2|12114.2|12114.2|12114.2|12114.2|12114.2|12114.2|12114.2|0
1630410770000|2021-08-31 11:52:50|12113.72|12113.72|12113.72|12113.72|12113.72|12113.72|12113.72|12113.72|0
1630410790000|2021-08-31 11:53:10|12114.45|12114.45|12115.18|12115.18|12115.18|12115.18|12114.45|12114.45|0
1630410850000|2021-08-31 11:54:10|12114.06|12114.06|12114.65|12114.65|12115.24|12115.24|12114.06|12114.06|0
1630410860000|2021-08-31 11:54:20|12114.17|12114.17|12114.17|12114.17|12114.17|12114.17|12114.17|12114.17|0
1630410870000|2021-08-31 11:54:30|12113.54|12113.54|12113.54|12113.54|12113.54|12113.54|12113.54|12113.54|0
1630410880000|2021-08-31 11:54:40|12113.05|12113.05|12113.69|12113.69|12113.69|12113.69|12113.05|12113.05|0
1630410930000|2021-08-31 11:55:30|12115.27|12115.27|12115.76|12115.76|12115.76|12115.76|12115.27|12115.27|0
1630410940000|2021-08-31 11:55:40|12116.88|12116.88|12116.88|12116.88|12116.88|12116.88|12116.88|12116.88|0
1630410950000|2021-08-31 11:55:50|12117.61|12117.61|12117.61|12117.61|12117.61|12117.61|12117.61|12117.61|0
1630410960000|2021-08-31 11:56:00|12118.73|12118.73|12118.73|12118.73|12118.73|12118.73|12118.73|12118.73|0
1630410970000|2021-08-31 11:56:10|12118.01|12118.01|12118.01|12118.01|12118.01|12118.01|12118.01|12118.01|0
1630411020000|2021-08-31 11:57:00|12118.74|12118.74|12118.74|12118.74|12118.74|12118.74|12118.74|12118.74|0
1630411030000|2021-08-31 11:57:10|12119.22|12119.22|12119.22|12119.22|12119.22|12119.22|12119.22|12119.22|0
1630411130000|2021-08-31 11:58:50|12120.81|12120.81|12119.05|12119.05|12121.29|12121.29|12119.05|12119.05|0
1630411150000|2021-08-31 11:59:10|12119.53|12119.53|12119.53|12119.53|12119.53|12119.53|12119.53|12119.53|0
1630411160000|2021-08-31 11:59:20|12119.05|12119.05|12119.05|12119.05|12119.05|12119.05|12119.05|12119.05|0
1630411200000|2021-08-31 12:00:00|12118.32|12118.32|12118.32|12118.32|12118.32|12118.32|12118.32|12118.32|0
1630411210000|2021-08-31 12:00:10|12119.05|12119.05|12119.16|12119.16|12119.64|12119.64|12119.05|12119.05|0
1630411220000|2021-08-31 12:00:20|12118.68|12118.68|12119.16|12119.16|12119.16|12119.16|12118.68|12118.68|0
1630411230000|2021-08-31 12:00:30|12117.57|12117.57|12117.57|12117.57|12117.57|12117.57|12117.57|12117.57|0
1630411260000|2021-08-31 12:01:00|12117.09|12117.09|12116.61|12116.61|12117.09|12117.09|12115.02|12115.02|0
1630411270000|2021-08-31 12:01:10|12115.88|12115.88|12115.88|12115.88|12115.88|12115.88|12115.88|12115.88|0
1630411280000|2021-08-31 12:01:20|12116.36|12116.36|12116.36|12116.36|12116.36|12116.36|12116.36|12116.36|0
1630411290000|2021-08-31 12:01:30|12114.9|12114.9|12115.63|12115.63|12115.63|12115.63|12114.9|12114.9|0
1630411320000|2021-08-31 12:02:00|12116.75|12116.75|12116.75|12116.75|12116.75|12116.75|12116.75|12116.75|0
1630411330000|2021-08-31 12:02:10|12118.34|12118.34|12118.34|12118.34|12118.34|12118.34|12118.34|12118.34|0
1630411340000|2021-08-31 12:02:20|12118.82|12118.82|12118.82|12118.82|12118.82|12118.82|12118.82|12118.82|0
1630411390000|2021-08-31 12:03:10|12119.3|12119.3|12119.3|12119.3|12119.3|12119.3|12119.3|12119.3|0
1630411440000|2021-08-31 12:04:00|12118.82|12118.82|12118.82|12118.82|12118.82|12118.82|12118.82|12118.82|0
1630411490000|2021-08-31 12:04:50|12119.55|12119.55|12120.03|12120.03|12120.03|12120.03|12119.55|12119.55|0
1630411500000|2021-08-31 12:05:00|12120.51|12120.51|12120.03|12120.03|12120.51|12120.51|12120.03|12120.03|0
1630411510000|2021-08-31 12:05:10|12119.3|12119.3|12119.3|12119.3|12119.3|12119.3|12119.3|12119.3|0
1630411550000|2021-08-31 12:05:50|12120.89|12120.89|12120.89|12120.89|12120.89|12120.89|12120.89|12120.89|0
1630411560000|2021-08-31 12:06:00|12121.62|12121.62|12121.62|12121.62|12121.62|12121.62|12121.62|12121.62|0
1630411600000|2021-08-31 12:06:40|12121.14|12121.14|12121.14|12121.14|12121.14|12121.14|12121.14|12121.14|0
1630411630000|2021-08-31 12:07:10|12120.65|12120.65|12120.65|12120.65|12120.65|12120.65|12120.65|12120.65|0
1630411700000|2021-08-31 12:08:20|12121.78|12121.78|12121.78|12121.78|12121.78|12121.78|12121.78|12121.78|0
1630411710000|2021-08-31 12:08:30|12122.89|12122.89|12126.54|12126.54|12126.54|12126.54|12122.89|12122.89|0
1630411740000|2021-08-31 12:09:00|12128.13|12128.13|12128.13|12128.13|12128.13|12128.13|12128.13|12128.13|0
1630411790000|2021-08-31 12:09:50|12129.39|12129.39|12128.68|12128.68|12129.39|12129.39|12128.68|12128.68|0
1630411800000|2021-08-31 12:10:00|12129.16|12129.16|12131.3|12131.3|12131.3|12131.3|12129.16|12129.16|0
1630411830000|2021-08-31 12:10:30|12131.79|12131.79|12131.79|12131.79|12131.79|12131.79|12131.79|12131.79|0
1630411840000|2021-08-31 12:10:40|12132.91|12132.91|12132.91|12132.91|12132.91|12132.91|12132.91|12132.91|0
1630411880000|2021-08-31 12:11:20|12131.32|12131.32|12131.32|12131.32|12131.32|12131.32|12131.32|12131.32|0
1630411960000|2021-08-31 12:12:40|12132.44|12132.44|12131.96|12131.96|12132.44|12132.44|12131.96|12131.96|0
1630411970000|2021-08-31 12:12:50|12133.55|12133.55|12130.38|12130.38|12133.55|12133.55|12130.38|12130.38|0
1630411980000|2021-08-31 12:13:00|12129.41|12129.41|12128.29|12128.29|12129.41|12129.41|12128.29|12128.29|0
1630412070000|2021-08-31 12:14:30|12127.7|12127.7|12127.7|12127.7|12127.7|12127.7|12127.7|12127.7|0
1630412120000|2021-08-31 12:15:20|12129.28|12129.28|12129.28|12129.28|12129.28|12129.28|12129.28|12129.28|0
1630412150000|2021-08-31 12:15:50|12128.8|12128.8|12127.68|12127.68|12128.8|12128.8|12127.68|12127.68|0
1630412210000|2021-08-31 12:16:50|12129.27|12129.27|12129.27|12129.27|12129.27|12129.27|12129.27|12129.27|0
1630412220000|2021-08-31 12:17:00|12127.68|12127.68|12127.68|12127.68|12127.68|12127.68|12127.68|12127.68|0
1630412250000|2021-08-31 12:17:30|12128.4|12128.4|12128.4|12128.4|12128.4|12128.4|12128.4|12128.4|0
1630412280000|2021-08-31 12:18:00|12127.29|12127.29|12127.29|12127.29|12127.29|12127.29|12127.29|12127.29|0
1630412340000|2021-08-31 12:19:00|12126.16|12126.16|12126.16|12126.16|12126.16|12126.16|12126.16|12126.16|0
1630412370000|2021-08-31 12:19:30|12126.65|12126.65|12129.82|12129.82|12129.82|12129.82|12126.65|12126.65|0
1630412430000|2021-08-31 12:20:30|12131.4|12131.4|12131.4|12131.4|12131.4|12131.4|12130.28|12130.28|0
1630412440000|2021-08-31 12:20:40|12132.53|12132.53|12132.53|12132.53|12132.53|12132.53|12132.53|12132.53|0
1630412470000|2021-08-31 12:21:10|12134.11|12134.11|12128.87|12128.87|12134.11|12134.11|12128.87|12128.87|0
1630412510000|2021-08-31 12:21:50|12130.46|12130.46|12130.46|12130.46|12130.46|12130.46|12130.46|12130.46|0
1630412560000|2021-08-31 12:22:40|12131.58|12131.58|12132.7|12132.7|12132.7|12132.7|12131.58|12131.58|0
1630412570000|2021-08-31 12:22:50|12131.58|12131.58|12131.58|12131.58|12131.58|12131.58|12131.58|12131.58|0
1630412640000|2021-08-31 12:24:00|12132.7|12132.7|12131.97|12131.97|12132.7|12132.7|12130.85|12130.85|0
1630412660000|2021-08-31 12:24:20|12132.93|12132.93|12132.93|12132.93|12132.93|12132.93|12132.93|12132.93|0
1630412700000|2021-08-31 12:25:00|12133.65|12133.65|12133.65|12133.65|12133.65|12133.65|12133.65|12133.65|0
1630412710000|2021-08-31 12:25:10|12132.06|12132.06|12128.16|12128.16|12132.06|12132.06|12128.16|12128.16|0
1630412720000|2021-08-31 12:25:20|12129.74|12129.74|12129.74|12129.74|12129.74|12129.74|12129.74|12129.74|0
1630412730000|2021-08-31 12:25:30|12129.03|12129.03|12129.03|12129.03|12129.03|12129.03|12128.31|12128.31|0
1630412740000|2021-08-31 12:25:40|12128.07|12128.07|12127.58|12127.58|12128.07|12128.07|12127.58|12127.58|0
1630412770000|2021-08-31 12:26:10|12128.7|12128.7|12129.83|12129.83|12130.95|12130.95|12128.7|12128.7|0
1630412790000|2021-08-31 12:26:30|12130.95|12130.95|12130.95|12130.95|12130.95|12130.95|12130.95|12130.95|0
1630412830000|2021-08-31 12:27:10|12132.53|12132.53|12130.95|12130.95|12132.53|12132.53|12130.95|12130.95|0
1630412840000|2021-08-31 12:27:20|12131.43|12131.43|12131.43|12131.43|12131.43|12131.43|12131.43|12131.43|0
1630412900000|2021-08-31 12:28:20|12129.19|12129.19|12131.43|12131.43|12131.43|12131.43|12129.19|12129.19|0
1630412910000|2021-08-31 12:28:30|12130.95|12130.95|12129.73|12129.73|12130.95|12130.95|12129.73|12129.73|0
1630412920000|2021-08-31 12:28:40|12128.61|12128.61|12127.03|12127.03|12128.61|12128.61|12127.03|12127.03|0
1630412980000|2021-08-31 12:29:40|12128.21|12128.21|12128.21|12128.21|12128.21|12128.21|12128.21|12128.21|0
1630413000000|2021-08-31 12:30:00|12129.33|12129.33|12130.51|12130.51|12130.51|12130.51|12129.33|12129.33|0
1630413010000|2021-08-31 12:30:10|12132.1|12132.1|12130.51|12130.51|12132.1|12132.1|12130.51|12130.51|0
1630413030000|2021-08-31 12:30:30|12131.64|12131.64|12131.64|12131.64|12131.64|12131.64|12131.64|12131.64|0
1630413050000|2021-08-31 12:30:50|12131.01|12131.01|12130.53|12130.53|12131.01|12131.01|12130.53|12130.53|0
1630413080000|2021-08-31 12:31:20|12129.41|12129.41|12129.41|12129.41|12129.41|12129.41|12129.41|12129.41|0
1630413090000|2021-08-31 12:31:30|12130.38|12130.38|12130.38|12130.38|12130.38|12130.38|12130.38|12130.38|0
1630413100000|2021-08-31 12:31:40|12130.86|12130.86|12130.86|12130.86|12130.86|12130.86|12130.86|12130.86|0
1630413150000|2021-08-31 12:32:30|12132.44|12132.44|12132.44|12132.44|12132.44|12132.44|12132.44|12132.44|0
1630413200000|2021-08-31 12:33:20|12132.93|12132.93|12134.38|12134.38|12134.38|12134.38|12132.93|12132.93|0
1630413230000|2021-08-31 12:33:50|12135.97|12135.97|12135.97|12135.97|12135.97|12135.97|12135.97|12135.97|0
1630413240000|2021-08-31 12:34:00|12137.56|12137.56|12138.04|12138.04|12138.04|12138.04|12137.56|12137.56|0
1630413260000|2021-08-31 12:34:20|12138.52|12138.52|12139|12139|12139|12139|12138.52|12138.52|0
1630413300000|2021-08-31 12:35:00|12136.94|12136.94|12136.45|12136.45|12136.94|12136.94|12136.45|12136.45|0
1630413320000|2021-08-31 12:35:20|12134.87|12134.87|12136.45|12136.45|12136.45|12136.45|12134.87|12134.87|0
1630413400000|2021-08-31 12:36:40|12135.33|12135.33|12135.81|12135.81|12135.81|12135.81|12135.33|12135.33|0
1630413410000|2021-08-31 12:36:50|12136.41|12136.41|12136.41|12136.41|12136.41|12136.41|12136.41|12136.41|0
1630413430000|2021-08-31 12:37:10|12137.53|12137.53|12138.65|12138.65|12138.65|12138.65|12137.53|12137.53|0
1630413440000|2021-08-31 12:37:20|12140.72|12140.72|12141.2|12141.2|12141.2|12141.2|12140.72|12140.72|0
1630413450000|2021-08-31 12:37:30|12144.37|12144.37|12145.96|12145.96|12145.96|12145.96|12144.37|12144.37|0
1630413460000|2021-08-31 12:37:40|12146.69|12146.69|12147.42|12147.42|12147.42|12147.42|12146.69|12146.69|0
1630413520000|2021-08-31 12:38:40|12147.9|12147.9|12147.9|12147.9|12147.9|12147.9|12147.9|12147.9|0
1630413550000|2021-08-31 12:39:10|12149.48|12149.48|12149.48|12149.48|12149.48|12149.48|12149.48|12149.48|0
1630413560000|2021-08-31 12:39:20|12151.07|12151.07|12149.48|12149.48|12151.07|12151.07|12149.48|12149.48|0
1630413580000|2021-08-31 12:39:40|12150.91|12150.91|12150.91|12150.91|12150.91|12150.91|12150.91|12150.91|0
1630413600000|2021-08-31 12:40:00|12149.33|12149.33|12149.33|12149.33|12149.33|12149.33|12149.33|12149.33|0
1630413620000|2021-08-31 12:40:20|12149.81|12149.81|12149.22|12149.22|12149.81|12149.81|12149.22|12149.22|0
1630413630000|2021-08-31 12:40:30|12149.7|12149.7|12150.7|12150.7|12151.29|12151.29|12149.7|12149.7|0
1630413640000|2021-08-31 12:40:40|12149.11|12149.11|12146.4|12146.4|12149.11|12149.11|12146.4|12146.4|0
1630413660000|2021-08-31 12:41:00|12146.89|12146.89|12146.89|12146.89|12146.89|12146.89|12146.89|12146.89|0
1630413690000|2021-08-31 12:41:30|12150.06|12150.06|12151.64|12151.64|12151.64|12151.64|12150.06|12150.06|0
1630413700000|2021-08-31 12:41:40|12153.23|12153.23|12152.11|12152.11|12153.23|12153.23|12152.11|12152.11|0
1630413730000|2021-08-31 12:42:10|12150.52|12150.52|12151|12151|12151|12151|12150.52|12150.52|0
1630413740000|2021-08-31 12:42:20|12150.52|12150.52|12150.52|12150.52|12150.52|12150.52|12150.52|12150.52|0
1630413770000|2021-08-31 12:42:50|12148.94|12148.94|12146.87|12146.87|12148.94|12148.94|12146.87|12146.87|0
1630413840000|2021-08-31 12:44:00|12146.14|12146.14|12146.14|12146.14|12146.14|12146.14|12146.14|12146.14|0
1630413850000|2021-08-31 12:44:10|12147.26|12147.26|12148.85|12148.85|12148.85|12148.85|12147.26|12147.26|0
1630413900000|2021-08-31 12:45:00|12148.36|12148.36|12142.59|12142.59|12148.36|12148.36|12142.59|12142.59|0
1630413930000|2021-08-31 12:45:30|12141.01|12141.01|12141.01|12141.01|12141.01|12141.01|12141.01|12141.01|0
1630413950000|2021-08-31 12:45:50|12142.59|12142.59|12143.08|12143.08|12143.08|12143.08|12142.59|12142.59|0
1630413960000|2021-08-31 12:46:00|12142.59|12142.59|12142.59|12142.59|12142.59|12142.59|12142.59|12142.59|0
1630414000000|2021-08-31 12:46:40|12142.11|12142.11|12142.11|12142.11|12142.11|12142.11|12142.11|12142.11|0
1630414010000|2021-08-31 12:46:50|12143.7|12143.7|12141.4|12141.4|12143.7|12143.7|12141.4|12141.4|0
1630414020000|2021-08-31 12:47:00|12140.91|12140.91|12140.91|12140.91|12140.91|12140.91|12140.91|12140.91|0
1630414030000|2021-08-31 12:47:10|12139.79|12139.79|12139.79|12139.79|12139.79|12139.79|12139.79|12139.79|0
1630414050000|2021-08-31 12:47:30|12140.27|12140.27|12139.15|12139.15|12140.27|12140.27|12139.15|12139.15|0
1630414060000|2021-08-31 12:47:40|12139.64|12139.64|12139.64|12139.64|12139.64|12139.64|12139.64|12139.64|0
1630414090000|2021-08-31 12:48:10|12138.51|12138.51|12138.51|12138.51|12138.51|12138.51|12138.51|12138.51|0
1630414100000|2021-08-31 12:48:20|12139.64|12139.64|12139.64|12139.64|12139.64|12139.64|12139.64|12139.64|0
1630414110000|2021-08-31 12:48:30|12140.76|12140.76|12140.76|12140.76|12140.76|12140.76|12140.76|12140.76|0
1630414130000|2021-08-31 12:48:50|12139.65|12139.65|12139.65|12139.65|12139.65|12139.65|12139.65|12139.65|0
1630414230000|2021-08-31 12:50:30|12138.53|12138.53|12138.53|12138.53|12138.53|12138.53|12138.53|12138.53|0
1630414250000|2021-08-31 12:50:50|12137.41|12137.41|12137.41|12137.41|12137.41|12137.41|12137.41|12137.41|0
1630414300000|2021-08-31 12:51:40|12137.89|12137.89|12137.89|12137.89|12137.89|12137.89|12137.89|12137.89|0
1630414370000|2021-08-31 12:52:50|12136.78|12136.78|12136.78|12136.78|12136.78|12136.78|12136.78|12136.78|0
1630414390000|2021-08-31 12:53:10|12136.3|12136.3|12136.3|12136.3|12136.3|12136.3|12136.3|12136.3|0
1630414450000|2021-08-31 12:54:10|12135.67|12135.67|12134.7|12134.7|12135.67|12135.67|12134.7|12134.7|0
1630414560000|2021-08-31 12:56:00|12135.83|12135.83|12135.83|12135.83|12135.83|12135.83|12135.83|12135.83|0
1630414620000|2021-08-31 12:57:00|12132.65|12132.65|12132.65|12132.65|12133.14|12133.14|12132.65|12132.65|0
1630414630000|2021-08-31 12:57:10|12131.07|12131.07|12131.07|12131.07|12131.07|12131.07|12131.07|12131.07|0
1630414640000|2021-08-31 12:57:20|12132.65|12132.65|12131.07|12131.07|12132.65|12132.65|12131.07|12131.07|0
1630414740000|2021-08-31 12:59:00|12129.95|12129.95|12129.95|12129.95|12129.95|12129.95|12129.95|12129.95|0
1630414760000|2021-08-31 12:59:20|12128.36|12128.36|12126.77|12126.77|12128.36|12128.36|12126.77|12126.77|0
1630414780000|2021-08-31 12:59:40|12126.29|12126.29|12126.29|12126.29|12126.29|12126.29|12126.29|12126.29|0
1630414790000|2021-08-31 12:59:50|12127.41|12127.41|12127.41|12127.41|12127.41|12127.41|12127.41|12127.41|0
1630414800000|2021-08-31 13:00:00|12126.23|12126.23|12124.05|12124.05|12126.63|12126.63|12123.46|12123.46|0
1630414810000|2021-08-31 13:00:10|12125.17|12125.17|12125.17|12125.17|12125.17|12125.17|12125.17|12125.17|0
1630414820000|2021-08-31 13:00:20|12123.03|12123.03|12120.57|12120.57|12123.03|12123.03|12119.86|12119.86|0
1630414830000|2021-08-31 13:00:30|12121.05|12121.05|12121.05|12121.05|12121.05|12121.05|12121.05|12121.05|0
1630414840000|2021-08-31 13:00:40|12121.54|12121.54|12122.02|12122.02|12122.02|12122.02|12121.54|12121.54|0
1630414870000|2021-08-31 13:01:10|12121.43|12121.43|12121.43|12121.43|12121.43|12121.43|12121.43|12121.43|0
1630414880000|2021-08-31 13:01:20|12122.14|12122.14|12122.14|12122.14|12122.14|12122.14|12120.56|12120.56|0
1630414890000|2021-08-31 13:01:30|12119.92|12119.92|12122.14|12122.14|12122.14|12122.14|12119.92|12119.92|0
1630414910000|2021-08-31 13:01:50|12121.43|12121.43|12121.43|12121.43|12121.43|12121.43|12121.43|12121.43|0
1630414920000|2021-08-31 13:02:00|12121.91|12121.91|12119.69|12119.69|12121.91|12121.91|12119.69|12119.69|0
1630414930000|2021-08-31 13:02:10|12121.91|12121.91|12121.91|12121.91|12121.91|12121.91|12121.91|12121.91|0
1630414940000|2021-08-31 13:02:20|12121.19|12121.19|12121.19|12121.19|12122.62|12122.62|12121.19|12121.19|0
1630414950000|2021-08-31 13:02:30|12121.68|12121.68|12121.68|12121.68|12121.68|12121.68|12121.68|12121.68|0
1630414960000|2021-08-31 13:02:40|12121.19|12121.19|12121.19|12121.19|12121.19|12121.19|12121.19|12121.19|0
1630414980000|2021-08-31 13:03:00|12119.61|12119.61|12119.61|12119.61|12119.61|12119.61|12119.61|12119.61|0
1630414990000|2021-08-31 13:03:10|12119.02|12119.02|12119.02|12119.02|12119.02|12119.02|12119.02|12119.02|0
1630415030000|2021-08-31 13:03:50|12118.42|12118.42|12118.42|12118.42|12118.42|12118.42|12118.42|12118.42|0
1630415040000|2021-08-31 13:04:00|12117.71|12117.71|12118.3|12118.3|12118.3|12118.3|12117.71|12117.71|0
1630415050000|2021-08-31 13:04:10|12119.42|12119.42|12119.42|12119.42|12119.42|12119.42|12119.42|12119.42|0
1630415090000|2021-08-31 13:04:50|12118.69|12118.69|12118.69|12118.69|12118.69|12118.69|12118.69|12118.69|0
1630415100000|2021-08-31 13:05:00|12119.66|12119.66|12120.76|12120.76|12120.76|12120.76|12119.17|12119.17|0
1630415110000|2021-08-31 13:05:10|12121.72|12121.72|12121.72|12121.72|12121.72|12121.72|12121.72|12121.72|0
1630415150000|2021-08-31 13:05:50|12122.21|12122.21|12122.21|12122.21|12122.21|12122.21|12122.21|12122.21|0
1630415160000|2021-08-31 13:06:00|12123.79|12123.79|12123.79|12123.79|12123.79|12123.79|12123.79|12123.79|0
1630415170000|2021-08-31 13:06:10|12125.38|12125.38|12125.38|12125.38|12125.38|12125.38|12125.38|12125.38|0
1630415180000|2021-08-31 13:06:20|12126.96|12126.96|12126.96|12126.96|12126.96|12126.96|12126.96|12126.96|0
1630415220000|2021-08-31 13:07:00|12126.48|12126.48|12126.48|12126.48|12126.48|12126.48|12126.48|12126.48|0
1630415250000|2021-08-31 13:07:30|12127.59|12127.59|12127.59|12127.59|12127.59|12127.59|12127.59|12127.59|0
1630415270000|2021-08-31 13:07:50|12128.71|12128.71|12128.71|12128.71|12128.71|12128.71|12128.71|12128.71|0
1630415290000|2021-08-31 13:08:10|12128.22|12128.22|12128.22|12128.22|12128.22|12128.22|12128.22|12128.22|0
1630415310000|2021-08-31 13:08:30|12127.1|12127.1|12127.1|12127.1|12127.1|12127.1|12127.1|12127.1|0
1630415320000|2021-08-31 13:08:40|12126.51|12126.51|12126.99|12126.99|12126.99|12126.99|12126.51|12126.51|0
1630415340000|2021-08-31 13:09:00|12126.28|12126.28|12126.28|12126.28|12126.28|12126.28|12126.28|12126.28|0
1630415420000|2021-08-31 13:10:20|12127.4|12127.4|12127.4|12127.4|12127.4|12127.4|12127.4|12127.4|0
1630415470000|2021-08-31 13:11:10|12130.57|12130.57|12130.57|12130.57|12130.57|12130.57|12130.57|12130.57|0
1630415490000|2021-08-31 13:11:30|12132.16|12132.16|12132.16|12132.16|12132.16|12132.16|12132.16|12132.16|0
1630415510000|2021-08-31 13:11:50|12132.64|12132.64|12133.12|12133.12|12133.12|12133.12|12132.64|12132.64|0
1630415520000|2021-08-31 13:12:00|12133.85|12133.85|12133.85|12133.85|12133.85|12133.85|12133.85|12133.85|0
1630415550000|2021-08-31 13:12:30|12133.12|12133.12|12133.25|12133.25|12133.25|12133.25|12131.66|12131.66|0
1630415570000|2021-08-31 13:12:50|12133.73|12133.73|12133.73|12133.73|12133.73|12133.73|12133.73|12133.73|0
1630415580000|2021-08-31 13:13:00|12134.46|12134.46|12135.19|12135.19|12135.19|12135.19|12134.46|12134.46|0
1630415590000|2021-08-31 13:13:10|12136.78|12136.78|12136.78|12136.78|12136.78|12136.78|12136.78|12136.78|0
1630415640000|2021-08-31 13:14:00|12136.29|12136.29|12136.78|12136.78|12136.78|12136.78|12136.29|12136.29|0
1630415670000|2021-08-31 13:14:30|12136.18|12136.18|12136.18|12136.18|12136.18|12136.18|12136.18|12136.18|0
1630415700000|2021-08-31 13:15:00|12137.77|12137.77|12139.36|12139.36|12139.36|12139.36|12137.77|12137.77|0
1630415730000|2021-08-31 13:15:30|12140.79|12140.79|12140.07|12140.07|12140.79|12140.79|12140.07|12140.07|0
1630415760000|2021-08-31 13:16:00|12140.8|12140.8|12140.8|12140.8|12140.8|12140.8|12140.8|12140.8|0
1630415780000|2021-08-31 13:16:20|12141.28|12141.28|12141.28|12141.28|12141.28|12141.28|12141.28|12141.28|0
1630415800000|2021-08-31 13:16:40|12142|12142|12142|12142|12142|12142|12142|12142|0
1630415810000|2021-08-31 13:16:50|12145.17|12145.17|12145.17|12145.17|12145.17|12145.17|12145.17|12145.17|0
1630415820000|2021-08-31 13:17:00|12146.29|12146.29|12146.77|12146.77|12147.26|12147.26|12146.29|12146.29|0
1630415830000|2021-08-31 13:17:10|12146.29|12146.29|12146.29|12146.29|12146.29|12146.29|12146.29|12146.29|0
1630415870000|2021-08-31 13:17:50|12151.05|12151.05|12150.32|12150.32|12151.05|12151.05|12150.32|12150.32|0
1630415880000|2021-08-31 13:18:00|12149.84|12149.84|12150.32|12150.32|12150.32|12150.32|12149.84|12149.84|0
1630415890000|2021-08-31 13:18:10|12149.84|12149.84|12146.67|12146.67|12149.84|12149.84|12146.67|12146.67|0
1630415910000|2021-08-31 13:18:30|12147.4|12147.4|12147.4|12147.4|12147.4|12147.4|12147.4|12147.4|0
1630415920000|2021-08-31 13:18:40|12146.91|12146.91|12145.33|12145.33|12146.91|12146.91|12145.33|12145.33|0
1630415960000|2021-08-31 13:19:20|12146.45|12146.45|12146.45|12146.45|12146.45|12146.45|12146.45|12146.45|0
1630415990000|2021-08-31 13:19:50|12145.73|12145.73|12145.73|12145.73|12145.73|12145.73|12145.73|12145.73|0
1630416010000|2021-08-31 13:20:10|12144.77|12144.77|12143.18|12143.18|12144.77|12144.77|12143.18|12143.18|0
1630416060000|2021-08-31 13:21:00|12142.45|12142.45|12144.04|12144.04|12144.04|12144.04|12142.45|12142.45|0
1630416110000|2021-08-31 13:21:50|12142.92|12142.92|12142.92|12142.92|12142.92|12142.92|12142.92|12142.92|0
1630416120000|2021-08-31 13:22:00|12142.44|12142.44|12142.44|12142.44|12142.44|12142.44|12142.44|12142.44|0
1630416190000|2021-08-31 13:23:10|12142.92|12142.92|12142.92|12142.92|12142.92|12142.92|12142.92|12142.92|0
1630416210000|2021-08-31 13:23:30|12141.8|12141.8|12141.8|12141.8|12141.8|12141.8|12141.8|12141.8|0
1630416250000|2021-08-31 13:24:10|12141.31|12141.31|12141.31|12141.31|12141.31|12141.31|12141.31|12141.31|0
1630416260000|2021-08-31 13:24:20|12140.83|12140.83|12142.67|12142.67|12142.67|12142.67|12140.83|12140.83|0
1630416320000|2021-08-31 13:25:20|12143.63|12143.63|12143.63|12143.63|12143.63|12143.63|12143.63|12143.63|0
1630416340000|2021-08-31 13:25:40|12144.36|12144.36|12144.36|12144.36|12144.36|12144.36|12144.36|12144.36|0
1630416430000|2021-08-31 13:27:10|12142.78|12142.78|12142.78|12142.78|12142.78|12142.78|12142.78|12142.78|0
1630416440000|2021-08-31 13:27:20|12142.05|12142.05|12142.05|12142.05|12142.05|12142.05|12142.05|12142.05|0
1630416450000|2021-08-31 13:27:30|12139.8|12139.8|12139.8|12139.8|12139.8|12139.8|12139.8|12139.8|0
1630416480000|2021-08-31 13:28:00|12140.92|12140.92|12140.92|12140.92|12140.92|12140.92|12140.92|12140.92|0
1630416490000|2021-08-31 13:28:10|12139.33|12139.33|12139.33|12139.33|12139.33|12139.33|12139.33|12139.33|0
1630416540000|2021-08-31 13:29:00|12140.45|12140.45|12140.45|12140.45|12140.45|12140.45|12140.45|12140.45|0
1630416550000|2021-08-31 13:29:10|12141.57|12141.57|12141.57|12141.57|12141.57|12141.57|12141.57|12141.57|0
1630416560000|2021-08-31 13:29:20|12140.45|12140.45|12140.45|12140.45|12140.45|12140.45|12140.45|12140.45|0
1630416580000|2021-08-31 13:29:40|12138.87|12138.87|12138.87|12138.87|12138.87|12138.87|12138.87|12138.87|0
1630416590000|2021-08-31 13:29:50|12137.28|12137.28|12137.28|12137.28|12137.28|12137.28|12137.28|12137.28|0
1630416600000|2021-08-31 13:30:00|12138.87|12138.87|12140.46|12140.46|12140.46|12140.46|12138.87|12138.87|0
1630416610000|2021-08-31 13:30:10|12139.74|12139.74|12140.96|12140.96|12140.96|12140.96|12139.74|12139.74|0
1630416620000|2021-08-31 13:30:20|12142.08|12142.08|12140.49|12140.49|12142.08|12142.08|12140.49|12140.49|0
1630416630000|2021-08-31 13:30:30|12140.01|12140.01|12138.42|12138.42|12140.01|12140.01|12138.42|12138.42|0
1630416640000|2021-08-31 13:30:40|12139.15|12139.15|12138.44|12138.44|12139.15|12139.15|12138.44|12138.44|0
1630416650000|2021-08-31 13:30:50|12137.71|12137.71|12139.14|12139.14|12139.14|12139.14|12137.71|12137.71|0
1630416660000|2021-08-31 13:31:00|12138.41|12138.41|12138.41|12138.41|12138.41|12138.41|12138.41|12138.41|0
1630416670000|2021-08-31 13:31:10|12137.93|12137.93|12137.93|12137.93|12137.93|12137.93|12137.93|12137.93|0
1630416680000|2021-08-31 13:31:20|12135.22|12135.22|12131.06|12131.06|12135.22|12135.22|12131.06|12131.06|0
1630416690000|2021-08-31 13:31:30|12129.48|12129.48|12129.48|12129.48|12129.48|12129.48|12129.48|12129.48|0
1630416720000|2021-08-31 13:32:00|12128.76|12128.76|12127.65|12127.65|12128.76|12128.76|12127.65|12127.65|0
1630416730000|2021-08-31 13:32:10|12126.07|12126.07|12126.07|12126.07|12126.07|12126.07|12126.07|12126.07|0
1630416740000|2021-08-31 13:32:20|12125.58|12125.58|12126.07|12126.07|12126.07|12126.07|12125.58|12125.58|0
1630416760000|2021-08-31 13:32:40|12124.94|12124.94|12124.94|12124.94|12124.94|12124.94|12124.94|12124.94|0
1630416790000|2021-08-31 13:33:10|12124.46|12124.46|12124.46|12124.46|12124.46|12124.46|12124.46|12124.46|0
1630416800000|2021-08-31 13:33:20|12122.88|12122.88|12121.18|12121.18|12122.88|12122.88|12121.03|12121.03|0
1630416810000|2021-08-31 13:33:30|12120.22|12120.22|12120.22|12120.22|12120.22|12120.22|12119.5|12119.5|0
1630416830000|2021-08-31 13:33:50|12119.1|12119.1|12119.1|12119.1|12119.1|12119.1|12119.1|12119.1|0
1630416840000|2021-08-31 13:34:00|12117.51|12117.51|12115.92|12115.92|12117.51|12117.51|12115.92|12115.92|0
1630416850000|2021-08-31 13:34:10|12115.21|12115.21|12113.14|12113.14|12115.21|12115.21|12113.14|12113.14|0
1630416870000|2021-08-31 13:34:30|12112.42|12112.42|12110.2|12110.2|12112.42|12112.42|12110.2|12110.2|0
1630416880000|2021-08-31 13:34:40|12110.92|12110.92|12110.92|12110.92|12110.92|12110.92|12110.92|12110.92|0
1630416900000|2021-08-31 13:35:00|12110.43|12110.43|12107.71|12107.71|12110.43|12110.43|12107.71|12107.71|0
1630416920000|2021-08-31 13:35:20|12107.12|12107.12|12106.53|12106.53|12107.12|12107.12|12106.53|12106.53|0
1630416930000|2021-08-31 13:35:30|12106.04|12106.04|12101.29|12101.29|12106.04|12106.04|12101.29|12101.29|0
1630416940000|2021-08-31 13:35:40|12100.8|12100.8|12100.17|12100.17|12101.29|12101.29|12100.17|12100.17|0
1630416960000|2021-08-31 13:36:00|12098.71|12098.71|12100.29|12100.29|12100.29|12100.29|12098.71|12098.71|0
1630417010000|2021-08-31 13:36:50|12099.17|12099.17|12095.52|12095.52|12099.17|12099.17|12095.52|12095.52|0
1630417030000|2021-08-31 13:37:10|12095.03|12095.03|12095.03|12095.03|12095.03|12095.03|12095.03|12095.03|0
1630417050000|2021-08-31 13:37:30|12093.91|12093.91|12093.91|12093.91|12093.91|12093.91|12093.91|12093.91|0
1630417060000|2021-08-31 13:37:40|12094.88|12094.88|12094.88|12094.88|12094.88|12094.88|12094.88|12094.88|0
1630417080000|2021-08-31 13:38:00|12095.36|12095.36|12095.36|12095.36|12095.36|12095.36|12095.36|12095.36|0
1630417090000|2021-08-31 13:38:10|12096.95|12096.95|12096.95|12096.95|12096.95|12096.95|12096.95|12096.95|0
1630417100000|2021-08-31 13:38:20|12098.06|12098.06|12099.64|12099.64|12099.64|12099.64|12098.06|12098.06|0
1630417120000|2021-08-31 13:38:40|12100.36|12100.36|12100.36|12100.36|12100.36|12100.36|12100.36|12100.36|0
1630417150000|2021-08-31 13:39:10|12102.6|12102.6|12102.6|12102.6|12102.6|12102.6|12102.6|12102.6|0
1630417160000|2021-08-31 13:39:20|12100.36|12100.36|12101.94|12101.94|12101.94|12101.94|12100.36|12100.36|0
1630417170000|2021-08-31 13:39:30|12101.22|12101.22|12101.22|12101.22|12101.22|12101.22|12101.22|12101.22|0
1630417180000|2021-08-31 13:39:40|12099.95|12099.95|12099.95|12099.95|12099.95|12099.95|12099.95|12099.95|0
1630417190000|2021-08-31 13:39:50|12099.47|12099.47|12099.47|12099.47|12099.47|12099.47|12099.47|12099.47|0
1630417200000|2021-08-31 13:40:00|12098.5|12098.5|12097.38|12097.38|12098.5|12098.5|12097.38|12097.38|0
1630417220000|2021-08-31 13:40:20|12096.67|12096.67|12089.84|12089.84|12096.67|12096.67|12089.84|12089.84|0
1630417250000|2021-08-31 13:40:50|12089.13|12089.13|12089.13|12089.13|12089.13|12089.13|12089.13|12089.13|0
1630417260000|2021-08-31 13:41:00|12087.54|12087.54|12086.57|12086.57|12087.54|12087.54|12086.57|12086.57|0
1630417290000|2021-08-31 13:41:30|12085.45|12085.45|12085.45|12085.45|12085.45|12085.45|12085.45|12085.45|0
1630417300000|2021-08-31 13:41:40|12084.97|12084.97|12084.97|12084.97|12084.97|12084.97|12084.97|12084.97|0
1630417310000|2021-08-31 13:41:50|12083.39|12083.39|12083.39|12083.39|12083.39|12083.39|12083.39|12083.39|0
1630417320000|2021-08-31 13:42:00|12084.51|12084.51|12086.75|12086.75|12086.75|12086.75|12084.51|12084.51|0
1630417330000|2021-08-31 13:42:10|12083.39|12083.39|12083.39|12083.39|12083.39|12083.39|12083.39|12083.39|0
1630417340000|2021-08-31 13:42:20|12086.75|12086.75|12086.75|12086.75|12086.75|12086.75|12086.75|12086.75|0
1630417350000|2021-08-31 13:42:30|12086.27|12086.27|12086.27|12086.27|12086.27|12086.27|12086.27|12086.27|0
1630417400000|2021-08-31 13:43:20|12089.92|12089.92|12090.4|12090.4|12090.4|12090.4|12088.33|12088.33|0
1630417450000|2021-08-31 13:44:10|12089.81|12089.81|12089.81|12089.81|12089.81|12089.81|12089.81|12089.81|0
1630417480000|2021-08-31 13:44:40|12090.93|12090.93|12090.93|12090.93|12090.93|12090.93|12090.93|12090.93|0
1630417500000|2021-08-31 13:45:00|12090.45|12090.45|12088.86|12088.86|12090.45|12090.45|12088.86|12088.86|0
1630417530000|2021-08-31 13:45:30|12087.28|12087.28|12088.71|12088.71|12088.71|12088.71|12087.28|12087.28|0
1630417580000|2021-08-31 13:46:20|12090.3|12090.3|12090.3|12090.3|12090.3|12090.3|12090.3|12090.3|0
1630417600000|2021-08-31 13:46:40|12089.17|12089.17|12089.17|12089.17|12089.17|12089.17|12089.17|12089.17|0
1630417610000|2021-08-31 13:46:50|12088.21|12088.21|12088.21|12088.21|12088.21|12088.21|12088.21|12088.21|0
1630417620000|2021-08-31 13:47:00|12085.99|12085.99|12085.01|12085.01|12086.47|12086.47|12085.01|12085.01|0
1630417630000|2021-08-31 13:47:10|12085.97|12085.97|12087.1|12087.1|12087.1|12087.1|12085.97|12085.97|0
1630417640000|2021-08-31 13:47:20|12085.97|12085.97|12082.94|12082.94|12085.97|12085.97|12082.94|12082.94|0
1630417670000|2021-08-31 13:47:50|12083.43|12083.43|12085.01|12085.01|12085.01|12085.01|12083.43|12083.43|0
1630417680000|2021-08-31 13:48:00|12083.9|12083.9|12083.9|12083.9|12083.9|12083.9|12083.9|12083.9|0
1630417700000|2021-08-31 13:48:20|12084.38|12084.38|12085.84|12085.84|12085.84|12085.84|12084.38|12084.38|0
1630417770000|2021-08-31 13:49:30|12089.01|12089.01|12090.6|12090.6|12090.6|12090.6|12089.01|12089.01|0
1630417780000|2021-08-31 13:49:40|12091.32|12091.32|12091.32|12091.32|12091.32|12091.32|12091.32|12091.32|0
1630417790000|2021-08-31 13:49:50|12091.8|12091.8|12091.32|12091.32|12091.8|12091.8|12091.32|12091.32|0
1630417810000|2021-08-31 13:50:10|12091.8|12091.8|12091.8|12091.8|12091.8|12091.8|12091.8|12091.8|0
1630417820000|2021-08-31 13:50:20|12090.68|12090.68|12090.36|12090.36|12092.43|12092.43|12090.36|12090.36|0
1630417830000|2021-08-31 13:50:30|12089.88|12089.88|12086.71|12086.71|12089.88|12089.88|12086.71|12086.71|0
1630417860000|2021-08-31 13:51:00|12085.59|12085.59|12087.11|12087.11|12087.11|12087.11|12084.87|12084.87|0
1630417870000|2021-08-31 13:51:10|12085.99|12085.99|12084.41|12084.41|12085.99|12085.99|12084.41|12084.41|0
1630417890000|2021-08-31 13:51:30|12083.44|12083.44|12087.33|12087.33|12087.33|12087.33|12083.44|12083.44|0
1630417910000|2021-08-31 13:51:50|12086.85|12086.85|12086.85|12086.85|12086.85|12086.85|12086.85|12086.85|0
1630417920000|2021-08-31 13:52:00|12086.12|12086.12|12086.12|12086.12|12086.12|12086.12|12086.12|12086.12|0
1630417930000|2021-08-31 13:52:10|12084.93|12084.93|12084.93|12084.93|12084.93|12084.93|12084.93|12084.93|0
1630417940000|2021-08-31 13:52:20|12081.76|12081.76|12081.76|12081.76|12081.76|12081.76|12081.76|12081.76|0
1630417950000|2021-08-31 13:52:30|12082.25|12082.25|12085.28|12085.28|12085.28|12085.28|12082.25|12082.25|0
1630417960000|2021-08-31 13:52:40|12086.4|12086.4|12086.4|12086.4|12086.4|12086.4|12086.4|12086.4|0
1630418000000|2021-08-31 13:53:20|12087.11|12087.11|12086.63|12086.63|12087.11|12087.11|12086.63|12086.63|0
1630418010000|2021-08-31 13:53:30|12086.15|12086.15|12086.15|12086.15|12086.15|12086.15|12086.15|12086.15|0
1630418040000|2021-08-31 13:54:00|12085.42|12085.42|12086.54|12086.54|12086.54|12086.54|12085.42|12085.42|0
1630418060000|2021-08-31 13:54:20|12084.96|12084.96|12084.96|12084.96|12084.96|12084.96|12084.96|12084.96|0
1630418090000|2021-08-31 13:54:50|12084.47|12084.47|12082.17|12082.17|12084.47|12084.47|12082.17|12082.17|0
1630418110000|2021-08-31 13:55:10|12080.59|12080.59|12080.59|12080.59|12080.59|12080.59|12080.59|12080.59|0
1630418120000|2021-08-31 13:55:20|12079.46|12079.46|12079.46|12079.46|12081.05|12081.05|12079.46|12079.46|0
1630418140000|2021-08-31 13:55:40|12081.05|12081.05|12079.12|12079.12|12081.05|12081.05|12079.12|12079.12|0
1630418160000|2021-08-31 13:56:00|12080.09|12080.09|12080.82|12080.82|12080.82|12080.82|12080.09|12080.09|0
1630418170000|2021-08-31 13:56:10|12083.04|12083.04|12083.04|12083.04|12083.04|12083.04|12083.04|12083.04|0
1630418200000|2021-08-31 13:56:40|12081.93|12081.93|12081.93|12081.93|12081.93|12081.93|12081.93|12081.93|0
1630418210000|2021-08-31 13:56:50|12082.41|12082.41|12082.41|12082.41|12082.41|12082.41|12082.41|12082.41|0
1630418220000|2021-08-31 13:57:00|12082.89|12082.89|12084.01|12084.01|12084.01|12084.01|12082.89|12082.89|0
1630418280000|2021-08-31 13:58:00|12085.13|12085.13|12086.72|12086.72|12086.72|12086.72|12085.13|12085.13|0
1630418300000|2021-08-31 13:58:20|12087.84|12087.84|12087.84|12087.84|12087.84|12087.84|12087.84|12087.84|0
1630418340000|2021-08-31 13:59:00|12086.72|12086.72|12086.72|12086.72|12086.72|12086.72|12086.72|12086.72|0
1630418350000|2021-08-31 13:59:10|12085.13|12085.13|12085.13|12085.13|12085.13|12085.13|12085.13|12085.13|0
1630418360000|2021-08-31 13:59:20|12086.4|12086.4|12086.4|12086.4|12086.4|12086.4|12086.4|12086.4|0
1630418380000|2021-08-31 13:59:40|12084.81|12084.81|12084.81|12084.81|12086.4|12086.4|12084.81|12084.81|0
1630418390000|2021-08-31 13:59:50|12086.4|12086.4|12084.81|12084.81|12086.4|12086.4|12084.81|12084.81|0
1630418400000|2021-08-31 14:00:00|12084.33|12084.33|12084.33|12084.33|12084.33|12084.33|12084.33|12084.33|0
1630418420000|2021-08-31 14:00:20|12084.81|12084.81|12084.81|12084.81|12084.81|12084.81|12084.81|12084.81|0
1630418430000|2021-08-31 14:00:30|12085.53|12085.53|12085.53|12085.53|12085.53|12085.53|12085.53|12085.53|0
1630418460000|2021-08-31 14:01:00|12086.01|12086.01|12086.01|12086.01|12086.01|12086.01|12086.01|12086.01|0
1630418480000|2021-08-31 14:01:20|12087.6|12087.6|12088.33|12088.33|12088.33|12088.33|12087.6|12087.6|0
1630418490000|2021-08-31 14:01:30|12089.45|12089.45|12089.45|12089.45|12089.45|12089.45|12089.45|12089.45|0
1630418510000|2021-08-31 14:01:50|12088.33|12088.33|12086.74|12086.74|12088.33|12088.33|12086.74|12086.74|0
1630418520000|2021-08-31 14:02:00|12086.01|12086.01|12086.01|12086.01|12086.01|12086.01|12086.01|12086.01|0
1630418530000|2021-08-31 14:02:10|12087.12|12087.12|12089.2|12089.2|12089.2|12089.2|12087.12|12087.12|0
1630418540000|2021-08-31 14:02:20|12088.08|12088.08|12088.08|12088.08|12088.08|12088.08|12088.08|12088.08|0
1630418550000|2021-08-31 14:02:30|12087.59|12087.59|12087.59|12087.59|12087.59|12087.59|12087.59|12087.59|0
1630418580000|2021-08-31 14:03:00|12087.11|12087.11|12086.38|12086.38|12087.11|12087.11|12085.79|12085.79|0
1630418590000|2021-08-31 14:03:10|12085.9|12085.9|12085.9|12085.9|12085.9|12085.9|12085.9|12085.9|0
1630418600000|2021-08-31 14:03:20|12086.49|12086.49|12086.49|12086.49|12086.49|12086.49|12086.49|12086.49|0
1630418620000|2021-08-31 14:03:40|12085.37|12085.37|12085.37|12085.37|12085.37|12085.37|12085.37|12085.37|0
1630418630000|2021-08-31 14:03:50|12084.89|12084.89|12084.89|12084.89|12084.89|12084.89|12084.89|12084.89|0
1630418640000|2021-08-31 14:04:00|12086.07|12086.07|12087.66|12087.66|12087.66|12087.66|12086.07|12086.07|0
1630418660000|2021-08-31 14:04:20|12086.07|12086.07|12086.07|12086.07|12086.07|12086.07|12086.07|12086.07|0
1630418670000|2021-08-31 14:04:30|12086.8|12086.8|12087.6|12087.6|12088.87|12088.87|12086.8|12086.8|0
1630418690000|2021-08-31 14:04:50|12087.12|12087.12|12085.54|12085.54|12087.12|12087.12|12085.54|12085.54|0
1630418700000|2021-08-31 14:05:00|12086.02|12086.02|12086.02|12086.02|12086.02|12086.02|12086.02|12086.02|0
1630418720000|2021-08-31 14:05:20|12084.57|12084.57|12081.15|12081.15|12084.57|12084.57|12080.43|12080.43|0
1630418740000|2021-08-31 14:05:40|12077.98|12077.98|12077.98|12077.98|12077.98|12077.98|12077.98|12077.98|0
1630418750000|2021-08-31 14:05:50|12076.53|12076.53|12075.8|12075.8|12076.53|12076.53|12075.8|12075.8|0
1630418760000|2021-08-31 14:06:00|12074.84|12074.84|12075.96|12075.96|12075.96|12075.96|12074.84|12074.84|0
1630418770000|2021-08-31 14:06:10|12077.08|12077.08|12075.96|12075.96|12077.08|12077.08|12075.96|12075.96|0
1630418790000|2021-08-31 14:06:30|12076.69|12076.69|12076.2|12076.2|12076.69|12076.69|12076.2|12076.2|0
1630418800000|2021-08-31 14:06:40|12078.99|12078.99|12081.54|12081.54|12081.54|12081.54|12078.99|12078.99|0
1630418810000|2021-08-31 14:06:50|12083.12|12083.12|12081.06|12081.06|12083.12|12083.12|12081.06|12081.06|0
1630418820000|2021-08-31 14:07:00|12080.34|12080.34|12079.63|12079.63|12080.34|12080.34|12079.63|12079.63|0
1630418830000|2021-08-31 14:07:10|12080.34|12080.34|12080.82|12080.82|12080.82|12080.82|12080.34|12080.34|0
1630418840000|2021-08-31 14:07:20|12081.55|12081.55|12081.55|12081.55|12081.55|12081.55|12081.55|12081.55|0
1630418850000|2021-08-31 14:07:30|12082.28|12082.28|12082.28|12082.28|12082.28|12082.28|12082.28|12082.28|0
1630418880000|2021-08-31 14:08:00|12081.8|12081.8|12080.05|12080.05|12081.8|12081.8|12080.05|12080.05|0
1630418890000|2021-08-31 14:08:10|12080.69|12080.69|12080.2|12080.2|12081.17|12081.17|12080.2|12080.2|0
1630418910000|2021-08-31 14:08:30|12080.69|12080.69|12080.69|12080.69|12080.69|12080.69|12080.69|12080.69|0
1630418920000|2021-08-31 14:08:40|12079.56|12079.56|12080.69|12080.69|12080.69|12080.69|12079.56|12079.56|0
1630418930000|2021-08-31 14:08:50|12081.4|12081.4|12080.29|12080.29|12081.4|12081.4|12080.29|12080.29|0
1630418940000|2021-08-31 14:09:00|12079.65|12079.65|12079.65|12079.65|12079.65|12079.65|12079.65|12079.65|0
1630418950000|2021-08-31 14:09:10|12078.07|12078.07|12078.07|12078.07|12078.07|12078.07|12078.07|12078.07|0
1630419000000|2021-08-31 14:10:00|12077.59|12077.59|12078.07|12078.07|12078.07|12078.07|12077.59|12077.59|0
1630419010000|2021-08-31 14:10:10|12076.62|12076.62|12076.62|12076.62|12076.62|12076.62|12076.14|12076.14|0
1630419020000|2021-08-31 14:10:20|12075.66|12075.66|12072|12072|12075.66|12075.66|12072|12072|0
1630419040000|2021-08-31 14:10:40|12070.89|12070.89|12070.89|12070.89|12070.89|12070.89|12070.89|12070.89|0
1630419050000|2021-08-31 14:10:50|12069.93|12069.93|12070.89|12070.89|12070.89|12070.89|12069.93|12069.93|0
1630419060000|2021-08-31 14:11:00|12070.41|12070.41|12070.41|12070.41|12070.41|12070.41|12070.41|12070.41|0
1630419070000|2021-08-31 14:11:10|12071.52|12071.52|12072|12072|12072|12072|12071.52|12071.52|0
1630419090000|2021-08-31 14:11:30|12071.29|12071.29|12070.17|12070.17|12071.29|12071.29|12070.17|12070.17|0
1630419100000|2021-08-31 14:11:40|12070.65|12070.65|12070.65|12070.65|12070.65|12070.65|12070.65|12070.65|0
1630419110000|2021-08-31 14:11:50|12069.06|12069.06|12067.48|12067.48|12069.06|12069.06|12067.48|12067.48|0
1630419120000|2021-08-31 14:12:00|12069.72|12069.72|12068.75|12068.75|12069.72|12069.72|12068.75|12068.75|0
1630419130000|2021-08-31 14:12:10|12068.12|12068.12|12068.12|12068.12|12068.12|12068.12|12068.12|12068.12|0
1630419140000|2021-08-31 14:12:20|12067.64|12067.64|12067.05|12067.05|12067.64|12067.64|12065.86|12065.86|0
1630419170000|2021-08-31 14:12:50|12067.64|12067.64|12068.37|12068.37|12068.37|12068.37|12067.64|12067.64|0
1630419180000|2021-08-31 14:13:00|12069.55|12069.55|12069.55|12069.55|12069.55|12069.55|12069.55|12069.55|0
1630419190000|2021-08-31 14:13:10|12070.03|12070.03|12070.03|12070.03|12070.03|12070.03|12070.03|12070.03|0
1630419200000|2021-08-31 14:13:20|12071|12071|12071|12071|12071|12071|12071|12071|0
1630419210000|2021-08-31 14:13:30|12071.73|12071.73|12071.73|12071.73|12071.73|12071.73|12071.73|12071.73|0
1630419220000|2021-08-31 14:13:40|12072.21|12072.21|12075.63|12075.63|12075.63|12075.63|12072.21|12072.21|0
1630419240000|2021-08-31 14:14:00|12075.15|12075.15|12075.15|12075.15|12075.15|12075.15|12075.15|12075.15|0
1630419250000|2021-08-31 14:14:10|12074.56|12074.56|12074.56|12074.56|12074.56|12074.56|12074.56|12074.56|0
1630419270000|2021-08-31 14:14:30|12073.84|12073.84|12073.84|12073.84|12073.84|12073.84|12073.84|12073.84|0
1630419300000|2021-08-31 14:15:00|12075.3|12075.3|12074.82|12074.82|12075.3|12075.3|12074.82|12074.82|0
1630419310000|2021-08-31 14:15:10|12074.34|12074.34|12074.34|12074.34|12074.34|12074.34|12074.34|12074.34|0
1630419350000|2021-08-31 14:15:50|12073.86|12073.86|12073.86|12073.86|12073.86|12073.86|12073.86|12073.86|0
1630419360000|2021-08-31 14:16:00|12072.74|12072.74|12072.74|12072.74|12072.74|12072.74|12072.74|12072.74|0
1630419370000|2021-08-31 14:16:10|12073.46|12073.46|12073.46|12073.46|12073.46|12073.46|12073.46|12073.46|0
1630419380000|2021-08-31 14:16:20|12074.18|12074.18|12073.46|12073.46|12074.18|12074.18|12073.46|12073.46|0
1630419390000|2021-08-31 14:16:30|12074.57|12074.57|12072.5|12072.5|12074.57|12074.57|12072.5|12072.5|0
1630419400000|2021-08-31 14:16:40|12072.02|12072.02|12072.5|12072.5|12072.5|12072.5|12072.02|12072.02|0
1630419410000|2021-08-31 14:16:50|12072.99|12072.99|12072.5|12072.5|12072.99|12072.99|12072.5|12072.5|0
1630419420000|2021-08-31 14:17:00|12070.92|12070.92|12070.92|12070.92|12070.92|12070.92|12070.92|12070.92|0
1630419450000|2021-08-31 14:17:30|12070.43|12070.43|12070.43|12070.43|12070.43|12070.43|12070.43|12070.43|0
1630419470000|2021-08-31 14:17:50|12069.31|12069.31|12069.31|12069.31|12069.31|12069.31|12069.31|12069.31|0
1630419480000|2021-08-31 14:18:00|12071.86|12071.86|12072.35|12072.35|12072.35|12072.35|12071.86|12071.86|0
1630419490000|2021-08-31 14:18:10|12071.22|12071.22|12071.22|12071.22|12071.22|12071.22|12071.22|12071.22|0
1630419510000|2021-08-31 14:18:30|12070.11|12070.11|12070.36|12070.36|12070.36|12070.36|12069.63|12069.63|0
1630419520000|2021-08-31 14:18:40|12069.63|12069.63|12066.94|12066.94|12069.63|12069.63|12066.46|12066.46|0
1630419530000|2021-08-31 14:18:50|12067.42|12067.42|12067.42|12067.42|12067.42|12067.42|12067.42|12067.42|0
1630419540000|2021-08-31 14:19:00|12068.55|12068.55|12068.2|12068.2|12070.13|12070.13|12068.2|12068.2|0
1630419550000|2021-08-31 14:19:10|12068.68|12068.68|12068.68|12068.68|12068.68|12068.68|12068.68|12068.68|0
1630419570000|2021-08-31 14:19:30|12069.65|12069.65|12069.65|12069.65|12069.65|12069.65|12069.65|12069.65|0
1630419590000|2021-08-31 14:19:50|12070.77|12070.77|12070.77|12070.77|12070.77|12070.77|12070.77|12070.77|0
1630419600000|2021-08-31 14:20:00|12071.89|12071.89|12071.89|12071.89|12071.89|12071.89|12071.89|12071.89|0
1630419610000|2021-08-31 14:20:10|12070.31|12070.31|12070.31|12070.31|12070.31|12070.31|12070.31|12070.31|0
1630419680000|2021-08-31 14:21:20|12070.79|12070.79|12070.79|12070.79|12070.79|12070.79|12070.79|12070.79|0
1630419690000|2021-08-31 14:21:30|12070.2|12070.2|12070.2|12070.2|12070.2|12070.2|12070.2|12070.2|0
1630419700000|2021-08-31 14:21:40|12070.91|12070.91|12070.91|12070.91|12070.91|12070.91|12070.91|12070.91|0
1630419710000|2021-08-31 14:21:50|12071.39|12071.39|12071.39|12071.39|12071.39|12071.39|12071.39|12071.39|0
1630419720000|2021-08-31 14:22:00|12070.43|12070.43|12072.5|12072.5|12072.5|12072.5|12070.43|12070.43|0
1630419730000|2021-08-31 14:22:10|12074.08|12074.08|12074.08|12074.08|12074.08|12074.08|12074.08|12074.08|0
1630419760000|2021-08-31 14:22:40|12073.35|12073.35|12073.35|12073.35|12073.35|12073.35|12073.35|12073.35|0
1630419780000|2021-08-31 14:23:00|12074.32|12074.32|12075.77|12075.77|12076.73|12076.73|12074.32|12074.32|0
1630419790000|2021-08-31 14:23:10|12074.8|12074.8|12074.8|12074.8|12074.8|12074.8|12074.8|12074.8|0
1630419800000|2021-08-31 14:23:20|12075.28|12075.28|12075.28|12075.28|12075.28|12075.28|12075.28|12075.28|0
1630419820000|2021-08-31 14:23:40|12074.16|12074.16|12073.43|12073.43|12074.16|12074.16|12073.43|12073.43|0
1630419840000|2021-08-31 14:24:00|12073.91|12073.91|12074.4|12074.4|12074.88|12074.88|12073.91|12073.91|0
1630419860000|2021-08-31 14:24:20|12074.88|12074.88|12074.88|12074.88|12074.88|12074.88|12074.88|12074.88|0
1630419870000|2021-08-31 14:24:30|12076.46|12076.46|12076.95|12076.95|12076.95|12076.95|12076.46|12076.46|0
1630419890000|2021-08-31 14:24:50|12083.29|12083.29|12083.29|12083.29|12083.29|12083.29|12083.29|12083.29|0
1630419900000|2021-08-31 14:25:00|12084.41|12084.41|12084.41|12084.41|12084.41|12084.41|12084.41|12084.41|0
1630419920000|2021-08-31 14:25:20|12085.04|12085.04|12085.04|12085.04|12085.04|12085.04|12085.04|12085.04|0
1630419940000|2021-08-31 14:25:40|12085.76|12085.76|12085.76|12085.76|12085.76|12085.76|12085.76|12085.76|0
1630419960000|2021-08-31 14:26:00|12084.64|12084.64|12084.01|12084.01|12084.64|12084.64|12084.01|12084.01|0
1630419990000|2021-08-31 14:26:30|12084.97|12084.97|12084.97|12084.97|12084.97|12084.97|12084.97|12084.97|0
1630420020000|2021-08-31 14:27:00|12085.45|12085.45|12084.97|12084.97|12085.45|12085.45|12084.97|12084.97|0
1630420050000|2021-08-31 14:27:30|12085.69|12085.69|12085.69|12085.69|12085.69|12085.69|12085.69|12085.69|0
1630420060000|2021-08-31 14:27:40|12085.2|12085.2|12086.65|12086.65|12086.65|12086.65|12085.2|12085.2|0
1630420070000|2021-08-31 14:27:50|12085.69|12085.69|12087.27|12087.27|12087.27|12087.27|12085.69|12085.69|0
1630420080000|2021-08-31 14:28:00|12085.69|12085.69|12085.69|12085.69|12085.69|12085.69|12085.69|12085.69|0
1630420140000|2021-08-31 14:29:00|12086.4|12086.4|12086.4|12086.4|12086.4|12086.4|12086.4|12086.4|0
1630420170000|2021-08-31 14:29:30|12087.12|12087.12|12086.4|12086.4|12087.12|12087.12|12086.4|12086.4|0
1630420180000|2021-08-31 14:29:40|12087.52|12087.52|12087.52|12087.52|12087.52|12087.52|12087.52|12087.52|0
1630420190000|2021-08-31 14:29:50|12087.04|12087.04|12087.04|12087.04|12087.04|12087.04|12087.04|12087.04|0
1630420200000|2021-08-31 14:30:00|12085.92|12085.92|12085.92|12085.92|12085.92|12085.92|12085.92|12085.92|0
1630420210000|2021-08-31 14:30:10|12085.19|12085.19|12081.91|12081.91|12085.19|12085.19|12081.18|12081.18|0
1630420220000|2021-08-31 14:30:20|12079.69|12079.69|12079.69|12079.69|12080.8|12080.8|12079.69|12079.69|0
1630420230000|2021-08-31 14:30:30|12080.17|12080.17|12079.69|12079.69|12080.17|12080.17|12079.69|12079.69|0
1630420240000|2021-08-31 14:30:40|12077.46|12077.46|12073.25|12073.25|12078.18|12078.18|12073.25|12073.25|0
1630420250000|2021-08-31 14:30:50|12071.67|12071.67|12071.67|12071.67|12071.67|12071.67|12071.67|12071.67|0
1630420260000|2021-08-31 14:31:00|12070.7|12070.7|12069.74|12069.74|12070.7|12070.7|12069.74|12069.74|0
1630420270000|2021-08-31 14:31:10|12068.77|12068.77|12069.25|12069.25|12069.25|12069.25|12068.77|12068.77|0
1630420280000|2021-08-31 14:31:20|12065.92|12065.92|12064.81|12064.81|12065.92|12065.92|12063.7|12063.7|0
1630420290000|2021-08-31 14:31:30|12063.7|12063.7|12062.11|12062.11|12063.7|12063.7|12062.11|12062.11|0
1630420300000|2021-08-31 14:31:40|12058.78|12058.78|12057.99|12057.99|12060.46|12060.46|12057.99|12057.99|0
1630420310000|2021-08-31 14:31:50|12062.43|12062.43|12066.39|12066.39|12066.39|12066.39|12062.43|12062.43|0
1630420320000|2021-08-31 14:32:00|12065.28|12065.28|12064.02|12064.02|12065.28|12065.28|12064.02|12064.02|0
1630420330000|2021-08-31 14:32:10|12065.14|12065.14|12064.02|12064.02|12066.25|12066.25|12064.02|12064.02|0
1630420350000|2021-08-31 14:32:30|12064.74|12064.74|12064.58|12064.58|12064.74|12064.74|12063.62|12063.62|0
1630420360000|2021-08-31 14:32:40|12065.31|12065.31|12066.9|12066.9|12066.9|12066.9|12065.31|12065.31|0
1630420370000|2021-08-31 14:32:50|12066.17|12066.17|12065.54|12065.54|12066.65|12066.65|12065.54|12065.54|0
1630420380000|2021-08-31 14:33:00|12066.02|12066.02|12067.14|12067.14|12067.14|12067.14|12066.02|12066.02|0
1630420400000|2021-08-31 14:33:20|12067.63|12067.63|12068.88|12068.88|12069.85|12069.85|12067.63|12067.63|0
1630420410000|2021-08-31 14:33:30|12070|12070|12070|12070|12070|12070|12070|12070|0
1630420420000|2021-08-31 14:33:40|12071.11|12071.11|12071.11|12071.11|12071.11|12071.11|12070.62|12070.62|0
1630420430000|2021-08-31 14:33:50|12072.22|12072.22|12071.11|12071.11|12072.22|12072.22|12071.11|12071.11|0
1630420440000|2021-08-31 14:34:00|12072.22|12072.22|12071.74|12071.74|12072.22|12072.22|12071.74|12071.74|0
1630420460000|2021-08-31 14:34:20|12072.37|12072.37|12072.37|12072.37|12072.37|12072.37|12072.37|12072.37|0
1630420500000|2021-08-31 14:35:00|12071.64|12071.64|12079.32|12079.32|12079.32|12079.32|12071.64|12071.64|0
1630420510000|2021-08-31 14:35:10|12076.15|12076.15|12078.22|12078.22|12078.22|12078.22|12076.15|12076.15|0
1630420530000|2021-08-31 14:35:30|12079.8|12079.8|12080.52|12080.52|12080.52|12080.52|12079.8|12079.8|0
1630420540000|2021-08-31 14:35:40|12081.23|12081.23|12081.23|12081.23|12081.23|12081.23|12081.23|12081.23|0
1630420550000|2021-08-31 14:35:50|12082.82|12082.82|12081.23|12081.23|12082.82|12082.82|12081.23|12081.23|0
1630420560000|2021-08-31 14:36:00|12081.72|12081.72|12080.61|12080.61|12081.72|12081.72|12080.13|12080.13|0
1630420580000|2021-08-31 14:36:20|12082.2|12082.2|12082.2|12082.2|12082.2|12082.2|12082.2|12082.2|0
1630420600000|2021-08-31 14:36:40|12082.68|12082.68|12081.09|12081.09|12082.68|12082.68|12081.09|12081.09|0
1630420610000|2021-08-31 14:36:50|12080.38|12080.38|12081.96|12081.96|12081.96|12081.96|12080.38|12080.38|0
1630420620000|2021-08-31 14:37:00|12083.55|12083.55|12082.82|12082.82|12083.55|12083.55|12082.82|12082.82|0
1630420630000|2021-08-31 14:37:10|12083.54|12083.54|12083.54|12083.54|12083.54|12083.54|12083.54|12083.54|0
1630420650000|2021-08-31 14:37:30|12084.27|12084.27|12084.27|12084.27|12084.27|12084.27|12084.27|12084.27|0
1630420660000|2021-08-31 14:37:40|12083.78|12083.78|12084.89|12084.89|12084.89|12084.89|12083.3|12083.3|0
1630420680000|2021-08-31 14:38:00|12081.72|12081.72|12081.72|12081.72|12081.72|12081.72|12081.72|12081.72|0
1630420700000|2021-08-31 14:38:20|12081.23|12081.23|12080.75|12080.75|12081.23|12081.23|12080.75|12080.75|0
1630420730000|2021-08-31 14:38:50|12081.23|12081.23|12081.72|12081.72|12081.72|12081.72|12081.23|12081.23|0
1630420740000|2021-08-31 14:39:00|12079.49|12079.49|12078.47|12078.47|12082.54|12082.54|12078.47|12078.47|0
1630420750000|2021-08-31 14:39:10|12078.96|12078.96|12078.96|12078.96|12078.96|12078.96|12078.96|12078.96|0
1630420760000|2021-08-31 14:39:20|12080.07|12080.07|12076.73|12076.73|12080.07|12080.07|12076.73|12076.73|0
1630420780000|2021-08-31 14:39:40|12078.96|12078.96|12076.73|12076.73|12078.96|12078.96|12076.73|12076.73|0
1630420790000|2021-08-31 14:39:50|12078.96|12078.96|12078.32|12078.32|12080.54|12080.54|12078.32|12078.32|0
1630420800000|2021-08-31 14:40:00|12078.8|12078.8|12082.72|12082.72|12082.72|12082.72|12078.8|12078.8|0
1630420810000|2021-08-31 14:40:10|12084.94|12084.94|12082.72|12082.72|12084.94|12084.94|12082.72|12082.72|0
1630420820000|2021-08-31 14:40:20|12082.24|12082.24|12082.87|12082.87|12084.46|12084.46|12082.24|12082.24|0
1630420830000|2021-08-31 14:40:30|12082.14|12082.14|12082.14|12082.14|12082.14|12082.14|12082.14|12082.14|0
1630420850000|2021-08-31 14:40:50|12083.25|12083.25|12081.03|12081.03|12083.25|12083.25|12081.03|12081.03|0
1630420870000|2021-08-31 14:41:10|12083.25|12083.25|12081.51|12081.51|12083.73|12083.73|12081.51|12081.51|0
1630420880000|2021-08-31 14:41:20|12083.73|12083.73|12081.51|12081.51|12083.73|12083.73|12081.51|12081.51|0
1630420900000|2021-08-31 14:41:40|12081.99|12081.99|12085.16|12085.16|12085.16|12085.16|12081.99|12081.99|0
1630420920000|2021-08-31 14:42:00|12084.68|12084.68|12084.68|12084.68|12084.68|12084.68|12084.68|12084.68|0
1630420930000|2021-08-31 14:42:10|12085.41|12085.41|12084.68|12084.68|12085.41|12085.41|12084.68|12084.68|0
1630420950000|2021-08-31 14:42:30|12085.41|12085.41|12085.41|12085.41|12085.41|12085.41|12085.41|12085.41|0
1630420960000|2021-08-31 14:42:40|12086.38|12086.38|12088.44|12088.44|12088.44|12088.44|12086.38|12086.38|0
1630420970000|2021-08-31 14:42:50|12090.67|12090.67|12088.44|12088.44|12090.67|12090.67|12088.44|12088.44|0
1630420980000|2021-08-31 14:43:00|12089.03|12089.03|12089.03|12089.03|12089.03|12089.03|12089.03|12089.03|0
1630421000000|2021-08-31 14:43:20|12088.55|12088.55|12090.14|12090.14|12090.14|12090.14|12088.55|12088.55|0
1630421030000|2021-08-31 14:43:50|12091.72|12091.72|12091.72|12091.72|12091.72|12091.72|12091.72|12091.72|0
1630421040000|2021-08-31 14:44:00|12090.6|12090.6|12087.51|12087.51|12090.6|12090.6|12086.39|12086.39|0
1630421060000|2021-08-31 14:44:20|12087.03|12087.03|12086.64|12086.64|12089.19|12089.19|12086.64|12086.64|0
1630421070000|2021-08-31 14:44:30|12086.16|12086.16|12082.99|12082.99|12086.16|12086.16|12082.99|12082.99|0
1630421080000|2021-08-31 14:44:40|12083.47|12083.47|12083.47|12083.47|12083.47|12083.47|12083.47|12083.47|0
1630421090000|2021-08-31 14:44:50|12082.99|12082.99|12082.99|12082.99|12082.99|12082.99|12082.99|12082.99|0
1630421100000|2021-08-31 14:45:00|12085.21|12085.21|12082.99|12082.99|12085.21|12085.21|12081.86|12081.86|0
1630421110000|2021-08-31 14:45:10|12084.11|12084.11|12083|12083|12084.11|12084.11|12080.93|12080.93|0
1630421120000|2021-08-31 14:45:20|12083.48|12083.48|12085.07|12085.07|12085.07|12085.07|12083.48|12083.48|0
1630421130000|2021-08-31 14:45:30|12083.95|12083.95|12085.07|12085.07|12085.07|12085.07|12083.95|12083.95|0
1630421180000|2021-08-31 14:46:20|12086.66|12086.66|12085.07|12085.07|12086.66|12086.66|12085.07|12085.07|0
1630421190000|2021-08-31 14:46:30|12084.59|12084.59|12083.16|12083.16|12085.32|12085.32|12083.16|12083.16|0
1630421200000|2021-08-31 14:46:40|12083.87|12083.87|12084.59|12084.59|12084.59|12084.59|12083.87|12083.87|0
1630421210000|2021-08-31 14:46:50|12084.11|12084.11|12082.52|12082.52|12084.11|12084.11|12082.52|12082.52|0
1630421220000|2021-08-31 14:47:00|12083.24|12083.24|12081.65|12081.65|12083.24|12083.24|12081.65|12081.65|0
1630421230000|2021-08-31 14:47:10|12083.24|12083.24|12083.24|12083.24|12083.24|12083.24|12083.24|12083.24|0
1630421260000|2021-08-31 14:47:40|12080.06|12080.06|12079.58|12079.58|12080.06|12080.06|12079.58|12079.58|0
1630421290000|2021-08-31 14:48:10|12081.17|12081.17|12081.17|12081.17|12081.17|12081.17|12081.17|12081.17|0
1630421300000|2021-08-31 14:48:20|12079.58|12079.58|12079.58|12079.58|12079.58|12079.58|12079.58|12079.58|0
1630421310000|2021-08-31 14:48:30|12079.1|12079.1|12079.1|12079.1|12079.1|12079.1|12079.1|12079.1|0
1630421320000|2021-08-31 14:48:40|12078.62|12078.62|12079.1|12079.1|12079.58|12079.58|12078.62|12078.62|0
1630421330000|2021-08-31 14:48:50|12080.22|12080.22|12080.22|12080.22|12080.22|12080.22|12080.22|12080.22|0
1630421360000|2021-08-31 14:49:20|12078.79|12078.79|12080.22|12080.22|12080.22|12080.22|12078.79|12078.79|0
1630421370000|2021-08-31 14:49:30|12081.81|12081.81|12079.64|12079.64|12081.81|12081.81|12079.64|12079.64|0
1630421380000|2021-08-31 14:49:40|12078.06|12078.06|12078.06|12078.06|12078.06|12078.06|12077.34|12077.34|0
1630421390000|2021-08-31 14:49:50|12079.02|12079.02|12080.61|12080.61|12080.61|12080.61|12079.02|12079.02|0
1630421400000|2021-08-31 14:50:00|12081.09|12081.09|12078.92|12078.92|12081.09|12081.09|12078.92|12078.92|0
1630421440000|2021-08-31 14:50:40|12078.43|12078.43|12077.33|12077.33|12078.43|12078.43|12076.85|12076.85|0
1630421450000|2021-08-31 14:50:50|12077.81|12077.81|12076.23|12076.23|12077.81|12077.81|12076.23|12076.23|0
1630421460000|2021-08-31 14:51:00|12076.95|12076.95|12076.95|12076.95|12076.95|12076.95|12076.95|12076.95|0
1630421470000|2021-08-31 14:51:10|12075.37|12075.37|12076.47|12076.47|12076.95|12076.95|12075.37|12075.37|0
1630421480000|2021-08-31 14:51:20|12075.99|12075.99|12076.47|12076.47|12076.47|12076.47|12075.99|12075.99|0
1630421500000|2021-08-31 14:51:40|12078.06|12078.06|12078.06|12078.06|12078.06|12078.06|12078.06|12078.06|0
1630421510000|2021-08-31 14:51:50|12077.58|12077.58|12074.87|12074.87|12077.58|12077.58|12074.87|12074.87|0
1630421520000|2021-08-31 14:52:00|12074.62|12074.62|12074.62|12074.62|12074.62|12074.62|12074.62|12074.62|0
1630421540000|2021-08-31 14:52:20|12075.35|12075.35|12075.99|12075.99|12076.47|12076.47|12075.35|12075.35|0
1630421550000|2021-08-31 14:52:30|12075.26|12075.26|12075.26|12075.26|12075.26|12075.26|12075.26|12075.26|0
1630421560000|2021-08-31 14:52:40|12074.14|12074.14|12074.62|12074.62|12074.62|12074.62|12074.14|12074.14|0
1630421590000|2021-08-31 14:53:10|12075.73|12075.73|12074.14|12074.14|12075.73|12075.73|12074.14|12074.14|0
1630421610000|2021-08-31 14:53:30|12075.73|12075.73|12078.43|12078.43|12078.43|12078.43|12075.73|12075.73|0
1630421620000|2021-08-31 14:53:40|12076.85|12076.85|12076.85|12076.85|12077.58|12077.58|12076.85|12076.85|0
1630421640000|2021-08-31 14:54:00|12077.58|12077.58|12077.58|12077.58|12077.58|12077.58|12077.58|12077.58|0
1630421650000|2021-08-31 14:54:10|12077.09|12077.09|12077.09|12077.09|12077.09|12077.09|12077.09|12077.09|0
1630421670000|2021-08-31 14:54:30|12075.97|12075.97|12075.97|12075.97|12075.97|12075.97|12075.97|12075.97|0
1630421680000|2021-08-31 14:54:40|12074.51|12074.51|12074.92|12074.92|12075.64|12075.64|12074.51|12074.51|0
1630421700000|2021-08-31 14:55:00|12076.04|12076.04|12076.04|12076.04|12076.04|12076.04|12076.04|12076.04|0
1630421740000|2021-08-31 14:55:40|12077.63|12077.63|12079.21|12079.21|12079.21|12079.21|12077.63|12077.63|0
1630421750000|2021-08-31 14:55:50|12079.7|12079.7|12079.7|12079.7|12079.7|12079.7|12079.7|12079.7|0
1630421760000|2021-08-31 14:56:00|12080.18|12080.18|12080.18|12080.18|12080.18|12080.18|12080.18|12080.18|0
1630421790000|2021-08-31 14:56:30|12080.91|12080.91|12080.91|12080.91|12080.91|12080.91|12080.91|12080.91|0
1630421800000|2021-08-31 14:56:40|12081.39|12081.39|12081.39|12081.39|12081.39|12081.39|12081.39|12081.39|0
1630421810000|2021-08-31 14:56:50|12082.5|12082.5|12082.98|12082.98|12082.98|12082.98|12082.5|12082.5|0
1630421840000|2021-08-31 14:57:20|12083.71|12083.71|12083.71|12083.71|12083.71|12083.71|12083.71|12083.71|0
1630421870000|2021-08-31 14:57:50|12085.3|12085.3|12088.33|12088.33|12088.33|12088.33|12085.3|12085.3|0
1630421900000|2021-08-31 14:58:20|12087.22|12087.22|12087.22|12087.22|12087.22|12087.22|12087.22|12087.22|0
1630421940000|2021-08-31 14:59:00|12088.81|12088.81|12089.52|12089.52|12089.52|12089.52|12088.81|12088.81|0
1630421950000|2021-08-31 14:59:10|12090.63|12090.63|12090.24|12090.24|12091.35|12091.35|12090.24|12090.24|0
1630421980000|2021-08-31 14:59:40|12088.65|12088.65|12086.82|12086.82|12088.65|12088.65|12086.33|12086.33|0
1630421990000|2021-08-31 14:59:50|12088.4|12088.4|12088.89|12088.89|12088.89|12088.89|12088.4|12088.4|0
1630422000000|2021-08-31 15:00:00|12090|12090|12088.89|12088.89|12090|12090|12088.89|12088.89|0
1630422060000|2021-08-31 15:01:00|12090.01|12090.01|12093.26|12093.26|12093.26|12093.26|12090.01|12090.01|0
1630422070000|2021-08-31 15:01:10|12093.99|12093.99|12093.99|12093.99|12093.99|12093.99|12093.99|12093.99|0
1630422080000|2021-08-31 15:01:20|12094.47|12094.47|12094.95|12094.95|12094.95|12094.95|12094.47|12094.47|0
1630422090000|2021-08-31 15:01:30|12093.84|12093.84|12093.84|12093.84|12093.84|12093.84|12093.84|12093.84|0
1630422100000|2021-08-31 15:01:40|12094.57|12094.57|12093.84|12093.84|12094.57|12094.57|12093.84|12093.84|0
1630422110000|2021-08-31 15:01:50|12094.57|12094.57|12096.76|12096.76|12096.76|12096.76|12094.57|12094.57|0
1630422120000|2021-08-31 15:02:00|12096.03|12096.03|12096.74|12096.74|12096.74|12096.74|12096.03|12096.03|0
1630422130000|2021-08-31 15:02:10|12097.87|12097.87|12097.87|12097.87|12097.87|12097.87|12097.87|12097.87|0
1630422170000|2021-08-31 15:02:50|12098.83|12098.83|12098.37|12098.37|12099.95|12099.95|12098.37|12098.37|0
1630422180000|2021-08-31 15:03:00|12097.25|12097.25|12097.25|12097.25|12097.25|12097.25|12097.25|12097.25|0
1630422190000|2021-08-31 15:03:10|12096.77|12096.77|12096.77|12096.77|12096.77|12096.77|12096.77|12096.77|0
1630422260000|2021-08-31 15:04:20|12097.5|12097.5|12097.5|12097.5|12097.5|12097.5|12097.5|12097.5|0
1630422270000|2021-08-31 15:04:30|12095.92|12095.92|12095.92|12095.92|12097.03|12097.03|12095.92|12095.92|0
1630422280000|2021-08-31 15:04:40|12097.03|12097.03|12098.72|12098.72|12098.72|12098.72|12097.03|12097.03|0
1630422290000|2021-08-31 15:04:50|12099.2|12099.2|12102.16|12102.16|12102.88|12102.88|12099.2|12099.2|0
1630422300000|2021-08-31 15:05:00|12101.04|12101.04|12101.77|12101.77|12101.77|12101.77|12101.04|12101.04|0
1630422310000|2021-08-31 15:05:10|12102.26|12102.26|12102.26|12102.26|12102.26|12102.26|12102.26|12102.26|0
1630422320000|2021-08-31 15:05:20|12102.97|12102.97|12102.97|12102.97|12102.97|12102.97|12102.97|12102.97|0
1630422340000|2021-08-31 15:05:40|12102.24|12102.24|12100.05|12100.05|12102.24|12102.24|12100.05|12100.05|0
1630422350000|2021-08-31 15:05:50|12100.77|12100.77|12100.77|12100.77|12100.77|12100.77|12100.77|12100.77|0
1630422360000|2021-08-31 15:06:00|12101.25|12101.25|12102.84|12102.84|12102.84|12102.84|12101.25|12101.25|0
1630422370000|2021-08-31 15:06:10|12101.87|12101.87|12100.75|12100.75|12101.87|12101.87|12099.63|12099.63|0
1630422380000|2021-08-31 15:06:20|12102.82|12102.82|12102.82|12102.82|12102.82|12102.82|12102.82|12102.82|0
1630422390000|2021-08-31 15:06:30|12105.04|12105.04|12103.93|12103.93|12105.04|12105.04|12103.93|12103.93|0
1630422400000|2021-08-31 15:06:40|12105.05|12105.05|12105.05|12105.05|12105.05|12105.05|12105.05|12105.05|0
1630422410000|2021-08-31 15:06:50|12106.16|12106.16|12105.05|12105.05|12106.16|12106.16|12105.05|12105.05|0
1630422430000|2021-08-31 15:07:10|12103.93|12103.93|12103.93|12103.93|12103.93|12103.93|12103.93|12103.93|0
1630422470000|2021-08-31 15:07:50|12103.45|12103.45|12103.45|12103.45|12103.45|12103.45|12103.45|12103.45|0
1630422480000|2021-08-31 15:08:00|12103.93|12103.93|12104.41|12104.41|12104.41|12104.41|12103.93|12103.93|0
1630422490000|2021-08-31 15:08:10|12104.89|12104.89|12106.02|12106.02|12106.02|12106.02|12104.89|12104.89|0
1630422500000|2021-08-31 15:08:20|12105.29|12105.29|12102.01|12102.01|12105.29|12105.29|12102.01|12102.01|0
1630422510000|2021-08-31 15:08:30|12100.42|12100.42|12099.71|12099.71|12100.42|12100.42|12099.71|12099.71|0
1630422520000|2021-08-31 15:08:40|12100.42|12100.42|12100.42|12100.42|12100.42|12100.42|12100.42|12100.42|0
1630422540000|2021-08-31 15:09:00|12099.94|12099.94|12098.35|12098.35|12099.94|12099.94|12098.35|12098.35|0
1630422550000|2021-08-31 15:09:10|12097.23|12097.23|12097.23|12097.23|12097.23|12097.23|12097.23|12097.23|0
1630422560000|2021-08-31 15:09:20|12096.11|12096.11|12096.11|12096.11|12096.11|12096.11|12096.11|12096.11|0
1630422570000|2021-08-31 15:09:30|12095.63|12095.63|12095.63|12095.63|12096.74|12096.74|12095.63|12095.63|0
1630422580000|2021-08-31 15:09:40|12094.04|12094.04|12094.04|12094.04|12094.04|12094.04|12094.04|12094.04|0
1630422590000|2021-08-31 15:09:50|12093.56|12093.56|12093.56|12093.56|12093.56|12093.56|12093.56|12093.56|0
1630422600000|2021-08-31 15:10:00|12094.15|12094.15|12094.15|12094.15|12094.15|12094.15|12094.15|12094.15|0
1630422620000|2021-08-31 15:10:20|12093.67|12093.67|12093.67|12093.67|12093.67|12093.67|12093.67|12093.67|0
1630422640000|2021-08-31 15:10:40|12092.94|12092.94|12092.94|12092.94|12092.94|12092.94|12092.94|12092.94|0
1630422660000|2021-08-31 15:11:00|12093.42|12093.42|12093.42|12093.42|12093.42|12093.42|12093.42|12093.42|0
1630422680000|2021-08-31 15:11:20|12092.83|12092.83|12092.35|12092.35|12092.83|12092.83|12092.35|12092.35|0
1630422690000|2021-08-31 15:11:30|12091.87|12091.87|12088.69|12088.69|12091.87|12091.87|12088.69|12088.69|0
1630422700000|2021-08-31 15:11:40|12088.1|12088.1|12088.1|12088.1|12088.1|12088.1|12088.1|12088.1|0
1630422710000|2021-08-31 15:11:50|12088.83|12088.83|12088.24|12088.24|12088.83|12088.83|12088.24|12088.24|0
1630422730000|2021-08-31 15:12:10|12089.36|12089.36|12089.36|12089.36|12089.36|12089.36|12089.36|12089.36|0
1630422760000|2021-08-31 15:12:40|12090.95|12090.95|12091.43|12091.43|12091.43|12091.43|12090.95|12090.95|0
1630422780000|2021-08-31 15:13:00|12092.39|12092.39|12092.54|12092.54|12092.54|12092.54|12091.91|12091.91|0
1630422820000|2021-08-31 15:13:40|12091.58|12091.58|12091.1|12091.1|12091.58|12091.58|12091.1|12091.1|0
1630422830000|2021-08-31 15:13:50|12092.22|12092.22|12092.22|12092.22|12092.22|12092.22|12092.22|12092.22|0
1630422840000|2021-08-31 15:14:00|12091.5|12091.5|12091.5|12091.5|12091.5|12091.5|12091.5|12091.5|0
1630422850000|2021-08-31 15:14:10|12092.22|12092.22|12092.22|12092.22|12092.22|12092.22|12092.22|12092.22|0
1630422880000|2021-08-31 15:14:40|12091.49|12091.49|12090.76|12090.76|12091.49|12091.49|12090.03|12090.03|0
1630422890000|2021-08-31 15:14:50|12092.35|12092.35|12092.35|12092.35|12092.35|12092.35|12092.35|12092.35|0
1630422900000|2021-08-31 15:15:00|12092.83|12092.83|12093.78|12093.78|12094.51|12094.51|12092.83|12092.83|0
1630422930000|2021-08-31 15:15:30|12095.36|12095.36|12095.36|12095.36|12095.36|12095.36|12095.36|12095.36|0
1630422940000|2021-08-31 15:15:40|12095.96|12095.96|12096.55|12096.55|12096.55|12096.55|12095.96|12095.96|0
1630422950000|2021-08-31 15:15:50|12097.18|12097.18|12098.3|12098.3|12098.3|12098.3|12097.18|12097.18|0
1630422960000|2021-08-31 15:16:00|12097.34|12097.34|12097.34|12097.34|12097.34|12097.34|12097.34|12097.34|0
1630422970000|2021-08-31 15:16:10|12096.61|12096.61|12096.61|12096.61|12096.61|12096.61|12096.61|12096.61|0
1630422980000|2021-08-31 15:16:20|12098.19|12098.19|12098.19|12098.19|12098.19|12098.19|12098.19|12098.19|0
1630422990000|2021-08-31 15:16:30|12096.93|12096.93|12101.95|12101.95|12101.95|12101.95|12096.93|12096.93|0
1630423000000|2021-08-31 15:16:40|12102.43|12102.43|12102.43|12102.43|12102.43|12102.43|12102.43|12102.43|0
1630423040000|2021-08-31 15:17:20|12102.91|12102.91|12102.91|12102.91|12102.91|12102.91|12102.91|12102.91|0
1630423050000|2021-08-31 15:17:30|12102.43|12102.43|12102.43|12102.43|12102.43|12102.43|12102.43|12102.43|0
1630423060000|2021-08-31 15:17:40|12101.95|12101.95|12101.95|12101.95|12101.95|12101.95|12101.95|12101.95|0
1630423070000|2021-08-31 15:17:50|12102.66|12102.66|12104.25|12104.25|12104.25|12104.25|12102.66|12102.66|0
1630423080000|2021-08-31 15:18:00|12102.98|12102.98|12102.98|12102.98|12102.98|12102.98|12102.98|12102.98|0
1630423100000|2021-08-31 15:18:20|12103.47|12103.47|12102.98|12102.98|12103.47|12103.47|12102.98|12102.98|0
1630423110000|2021-08-31 15:18:30|12104.11|12104.11|12104.11|12104.11|12104.11|12104.11|12104.11|12104.11|0
1630423130000|2021-08-31 15:18:50|12105.69|12105.69|12105.69|12105.69|12105.69|12105.69|12105.69|12105.69|0
1630423140000|2021-08-31 15:19:00|12106.66|12106.66|12106.17|12106.17|12106.66|12106.66|12106.17|12106.17|0
1630423150000|2021-08-31 15:19:10|12106.81|12106.81|12106.81|12106.81|12106.81|12106.81|12106.81|12106.81|0
1630423170000|2021-08-31 15:19:30|12107.92|12107.92|12107.92|12107.92|12107.92|12107.92|12107.92|12107.92|0
1630423180000|2021-08-31 15:19:40|12109.5|12109.5|12108.39|12108.39|12109.5|12109.5|12108.39|12108.39|0
1630423190000|2021-08-31 15:19:50|12107.8|12107.8|12107.8|12107.8|12107.8|12107.8|12107.8|12107.8|0
1630423210000|2021-08-31 15:20:10|12107.32|12107.32|12108.44|12108.44|12108.44|12108.44|12107.32|12107.32|0
1630423240000|2021-08-31 15:20:40|12106.85|12106.85|12106.85|12106.85|12106.85|12106.85|12106.85|12106.85|0
1630423250000|2021-08-31 15:20:50|12107.58|12107.58|12107.58|12107.58|12107.58|12107.58|12107.58|12107.58|0
1630423270000|2021-08-31 15:21:10|12106|12106|12106|12106|12106|12106|12106|12106|0
1630423280000|2021-08-31 15:21:20|12107.58|12107.58|12107.58|12107.58|12107.58|12107.58|12107.58|12107.58|0
1630423310000|2021-08-31 15:21:50|12109.17|12109.17|12109.17|12109.17|12109.17|12109.17|12109.17|12109.17|0
1630423330000|2021-08-31 15:22:10|12108.05|12108.05|12108.05|12108.05|12108.05|12108.05|12108.05|12108.05|0
1630423340000|2021-08-31 15:22:20|12106.94|12106.94|12106.94|12106.94|12106.94|12106.94|12106.94|12106.94|0
1630423350000|2021-08-31 15:22:30|12108.06|12108.06|12108.06|12108.06|12108.06|12108.06|12108.06|12108.06|0
1630423370000|2021-08-31 15:22:50|12109.64|12109.64|12107.33|12107.33|12109.64|12109.64|12107.33|12107.33|0
1630423380000|2021-08-31 15:23:00|12105.74|12105.74|12105.26|12105.26|12105.74|12105.74|12105.26|12105.26|0
1630423400000|2021-08-31 15:23:20|12106.84|12106.84|12106.84|12106.84|12106.84|12106.84|12106.84|12106.84|0
1630423410000|2021-08-31 15:23:30|12107.57|12107.57|12107.09|12107.09|12107.57|12107.57|12107.09|12107.09|0
1630423420000|2021-08-31 15:23:40|12107.81|12107.81|12106.69|12106.69|12107.81|12107.81|12106.69|12106.69|0
1630423430000|2021-08-31 15:23:50|12105.57|12105.57|12105.57|12105.57|12105.57|12105.57|12105.57|12105.57|0
1630423440000|2021-08-31 15:24:00|12106.69|12106.69|12106.69|12106.69|12106.69|12106.69|12106.69|12106.69|0
1630423450000|2021-08-31 15:24:10|12106.1|12106.1|12106.1|12106.1|12106.1|12106.1|12106.1|12106.1|0
1630423460000|2021-08-31 15:24:20|12104.99|12104.99|12104.28|12104.28|12104.99|12104.99|12104.28|12104.28|0
1630423470000|2021-08-31 15:24:30|12105.01|12105.01|12104.28|12104.28|12105.01|12105.01|12104.28|12104.28|0
1630423480000|2021-08-31 15:24:40|12103.79|12103.79|12102.94|12102.94|12104.52|12104.52|12102.94|12102.94|0
1630423500000|2021-08-31 15:25:00|12104.05|12104.05|12104.05|12104.05|12104.05|12104.05|12104.05|12104.05|0
1630423510000|2021-08-31 15:25:10|12105.16|12105.16|12105.16|12105.16|12105.16|12105.16|12105.16|12105.16|0
1630423520000|2021-08-31 15:25:20|12104.43|12104.43|12105.15|12105.15|12105.15|12105.15|12104.43|12104.43|0
1630423530000|2021-08-31 15:25:30|12104.66|12104.66|12104.66|12104.66|12104.66|12104.66|12104.66|12104.66|0
1630423540000|2021-08-31 15:25:40|12103.55|12103.55|12103.55|12103.55|12103.55|12103.55|12103.55|12103.55|0
1630423560000|2021-08-31 15:26:00|12104.67|12104.67|12103.09|12103.09|12104.67|12104.67|12101.97|12101.97|0
1630423570000|2021-08-31 15:26:10|12102.61|12102.61|12102.01|12102.01|12102.61|12102.61|12102.01|12102.01|0
1630423580000|2021-08-31 15:26:20|12101.3|12101.3|12101.3|12101.3|12101.3|12101.3|12101.3|12101.3|0
1630423590000|2021-08-31 15:26:30|12103.54|12103.54|12102.58|12102.58|12103.54|12103.54|12102.42|12102.42|0
1630423620000|2021-08-31 15:27:00|12103.06|12103.06|12100.16|12100.16|12104.65|12104.65|12100.16|12100.16|0
1630423630000|2021-08-31 15:27:10|12102.4|12102.4|12102.4|12102.4|12102.4|12102.4|12102.4|12102.4|0
1630423680000|2021-08-31 15:28:00|12102.89|12102.89|12103.37|12103.37|12103.37|12103.37|12102.89|12102.89|0
1630423690000|2021-08-31 15:28:10|12102.64|12102.64|12102.64|12102.64|12102.64|12102.64|12102.64|12102.64|0
1630423700000|2021-08-31 15:28:20|12101.45|12101.45|12100.23|12100.23|12101.45|12101.45|12100.23|12100.23|0
1630423710000|2021-08-31 15:28:30|12099.5|12099.5|12098.91|12098.91|12099.5|12099.5|12098.91|12098.91|0
1630423720000|2021-08-31 15:28:40|12097.79|12097.79|12098.98|12098.98|12098.98|12098.98|12097.79|12097.79|0
1630423730000|2021-08-31 15:28:50|12096.73|12096.73|12094.51|12094.51|12096.73|12096.73|12094.51|12094.51|0
1630423740000|2021-08-31 15:29:00|12096.75|12096.75|12094.73|12094.73|12096.75|12096.75|12094.73|12094.73|0
1630423760000|2021-08-31 15:29:20|12093.14|12093.14|12092.55|12092.55|12093.14|12093.14|12092.55|12092.55|0
1630423770000|2021-08-31 15:29:30|12093.66|12093.66|12093.91|12093.91|12093.91|12093.91|12093.18|12093.18|0
1630423780000|2021-08-31 15:29:40|12094.62|12094.62|12094.36|12094.36|12095.32|12095.32|12094.14|12094.14|0
1630423790000|2021-08-31 15:29:50|12096.58|12096.58|12093.4|12093.4|12098.82|12098.82|12093.4|12093.4|0
1630480500000|2021-09-01 07:15:00|12136.06|12136.06|12138|12138|12138|12138|12136.06|12136.06|0
1630480530000|2021-09-01 07:15:30|12138.49|12138.49|12138.49|12138.49|12138.49|12138.49|12138.49|12138.49|0
1630480550000|2021-09-01 07:15:50|12139.45|12139.45|12139.45|12139.45|12139.45|12139.45|12139.45|12139.45|0
1630480560000|2021-09-01 07:16:00|12140.17|12140.17|12140.17|12140.17|12140.17|12140.17|12140.17|12140.17|0
1630480570000|2021-09-01 07:16:10|12141.75|12141.75|12137.27|12137.27|12141.75|12141.75|12137.27|12137.27|0
1630480590000|2021-09-01 07:16:30|12134.1|12134.1|12134.1|12134.1|12134.1|12134.1|12134.1|12134.1|0
1630480620000|2021-09-01 07:17:00|12133.62|12133.62|12135.2|12135.2|12135.2|12135.2|12133.62|12133.62|0
1630480680000|2021-09-01 07:18:00|12133.77|12133.77|12141.55|12141.55|12141.55|12141.55|12133.77|12133.77|0
1630480700000|2021-09-01 07:18:20|12137.11|12137.11|12137.12|12137.12|12138.07|12138.07|12136.64|12136.64|0
1630480710000|2021-09-01 07:18:30|12136.64|12136.64|12135.18|12135.18|12136.64|12136.64|12135.18|12135.18|0
1630480730000|2021-09-01 07:18:50|12130.42|12130.42|12130.42|12130.42|12130.42|12130.42|12130.42|12130.42|0
1630480750000|2021-09-01 07:19:10|12133.59|12133.59|12133.59|12133.59|12133.59|12133.59|12133.59|12133.59|0
1630480760000|2021-09-01 07:19:20|12132.01|12132.01|12132.01|12132.01|12132.01|12132.01|12132.01|12132.01|0
1630480780000|2021-09-01 07:19:40|12133.59|12133.59|12133.59|12133.59|12133.59|12133.59|12133.59|12133.59|0
1630480790000|2021-09-01 07:19:50|12133.11|12133.11|12133.11|12133.11|12133.11|12133.11|12133.11|12133.11|0
1630480810000|2021-09-01 07:20:10|12133.7|12133.7|12134.67|12134.67|12134.67|12134.67|12133.7|12133.7|0
1630480820000|2021-09-01 07:20:20|12132.45|12132.45|12132.45|12132.45|12132.45|12132.45|12132.45|12132.45|0
1630480830000|2021-09-01 07:20:30|12130.86|12130.86|12129.41|12129.41|12136.56|12136.56|12129.41|12129.41|0
1630480840000|2021-09-01 07:20:40|12127.17|12127.17|12126.06|12126.06|12127.17|12127.17|12126.06|12126.06|0
1630480860000|2021-09-01 07:21:00|12125.58|12125.58|12125.58|12125.58|12125.58|12125.58|12125.58|12125.58|0
1630480870000|2021-09-01 07:21:10|12121.13|12121.13|12121.13|12121.13|12121.13|12121.13|12121.13|12121.13|0
1630480880000|2021-09-01 07:21:20|12124.3|12124.3|12124.3|12124.3|12124.3|12124.3|12124.3|12124.3|0
1630480890000|2021-09-01 07:21:30|12124.94|12124.94|12124.94|12124.94|12124.94|12124.94|12124.94|12124.94|0
1630480930000|2021-09-01 07:22:10|12123.82|12123.82|12125.27|12125.27|12125.27|12125.27|12123.82|12123.82|0
1630480940000|2021-09-01 07:22:20|12127.49|12127.49|12125.55|12125.55|12127.49|12127.49|12125.55|12125.55|0
1630480960000|2021-09-01 07:22:40|12126.66|12126.66|12125.08|12125.08|12126.66|12126.66|12125.08|12125.08|0
1630481000000|2021-09-01 07:23:20|12126.04|12126.04|12126.04|12126.04|12126.04|12126.04|12126.04|12126.04|0
1630481010000|2021-09-01 07:23:30|12123.51|12123.51|12123.51|12123.51|12123.51|12123.51|12123.51|12123.51|0
1630481030000|2021-09-01 07:23:50|12122.33|12122.33|12122.81|12122.81|12122.81|12122.81|12122.33|12122.33|0
1630481040000|2021-09-01 07:24:00|12123.78|12123.78|12124.26|12124.26|12124.26|12124.26|12123.78|12123.78|0
1630481050000|2021-09-01 07:24:10|12123.14|12123.14|12123.14|12123.14|12123.14|12123.14|12123.14|12123.14|0
1630481060000|2021-09-01 07:24:20|12122.65|12122.65|12122.65|12122.65|12122.65|12122.65|12122.65|12122.65|0
1630481080000|2021-09-01 07:24:40|12122.17|12122.17|12121.21|12121.21|12122.17|12122.17|12121.21|12121.21|0
1630481110000|2021-09-01 07:25:10|12122.33|12122.33|12122.33|12122.33|12122.33|12122.33|12122.33|12122.33|0
1630481120000|2021-09-01 07:25:20|12125.5|12125.5|12128.67|12128.67|12128.67|12128.67|12125.5|12125.5|0
1630481130000|2021-09-01 07:25:30|12129.78|12129.78|12125.03|12125.03|12129.78|12129.78|12125.03|12125.03|0
1630481170000|2021-09-01 07:26:10|12123.58|12123.58|12123.81|12123.81|12124.54|12124.54|12123.58|12123.58|0
1630481210000|2021-09-01 07:26:50|12119.37|12119.37|12118.4|12118.4|12119.37|12119.37|12118.4|12118.4|0
1630481220000|2021-09-01 07:27:00|12119.13|12119.13|12119.13|12119.13|12119.13|12119.13|12119.13|12119.13|0
1630481250000|2021-09-01 07:27:30|12118.65|12118.65|12118.65|12118.65|12118.65|12118.65|12118.65|12118.65|0
1630481270000|2021-09-01 07:27:50|12119.13|12119.13|12119.13|12119.13|12119.13|12119.13|12119.13|12119.13|0
1630481280000|2021-09-01 07:28:00|12118.01|12118.01|12118.01|12118.01|12118.01|12118.01|12118.01|12118.01|0
1630481290000|2021-09-01 07:28:10|12117.53|12117.53|12119.75|12119.75|12119.75|12119.75|12117.53|12117.53|0
1630481310000|2021-09-01 07:28:30|12120.48|12120.48|12117.78|12117.78|12120.48|12120.48|12117.78|12117.78|0
1630481330000|2021-09-01 07:28:50|12116.33|12116.33|12116.33|12116.33|12116.33|12116.33|12116.33|12116.33|0
1630481360000|2021-09-01 07:29:20|12114.74|12114.74|12111.89|12111.89|12114.74|12114.74|12111.89|12111.89|0
1630481370000|2021-09-01 07:29:30|12113.01|12113.01|12111.43|12111.43|12113.01|12113.01|12111.43|12111.43|0
1630481390000|2021-09-01 07:29:50|12110.31|12110.31|12110.31|12110.31|12110.31|12110.31|12110.31|12110.31|0
1630481400000|2021-09-01 07:30:00|12109.82|12109.82|12109.11|12109.11|12109.82|12109.82|12109.11|12109.11|0
1630481410000|2021-09-01 07:30:10|12110.23|12110.23|12104.87|12104.87|12111.83|12111.83|12103.9|12103.9|0
1630481420000|2021-09-01 07:30:20|12104.39|12104.39|12101.21|12101.21|12104.39|12104.39|12101.21|12101.21|0
1630481430000|2021-09-01 07:30:30|12102.8|12102.8|12102.8|12102.8|12102.8|12102.8|12102.8|12102.8|0
1630481440000|2021-09-01 07:30:40|12109.14|12109.14|12109.14|12109.14|12109.14|12109.14|12109.14|12109.14|0
1630481460000|2021-09-01 07:31:00|12107.56|12107.56|12107.56|12107.56|12107.56|12107.56|12107.56|12107.56|0
1630481490000|2021-09-01 07:31:30|12106.84|12106.84|12106.84|12106.84|12106.84|12106.84|12106.84|12106.84|0
1630481520000|2021-09-01 07:32:00|12108.43|12108.43|12109.89|12109.89|12109.89|12109.89|12108.43|12108.43|0
1630481570000|2021-09-01 07:32:50|12109.4|12109.4|12108.22|12108.22|12109.4|12109.4|12108.22|12108.22|0
1630481580000|2021-09-01 07:33:00|12110.44|12110.44|12109.96|12109.96|12110.44|12110.44|12109.96|12109.96|0
1630481600000|2021-09-01 07:33:20|12103.14|12103.14|12103.14|12103.14|12103.14|12103.14|12103.14|12103.14|0
1630481610000|2021-09-01 07:33:30|12104.72|12104.72|12105.58|12105.58|12106.31|12106.31|12104.72|12104.72|0
1630481620000|2021-09-01 07:33:40|12104.85|12104.85|12104.85|12104.85|12104.85|12104.85|12104.85|12104.85|0
1630481650000|2021-09-01 07:34:10|12104.12|12104.12|12101.96|12101.96|12104.12|12104.12|12101.96|12101.96|0
1630481680000|2021-09-01 07:34:40|12101.48|12101.48|12101.48|12101.48|12101.48|12101.48|12101.48|12101.48|0
1630481690000|2021-09-01 07:34:50|12102.44|12102.44|12102.44|12102.44|12102.44|12102.44|12102.44|12102.44|0
1630481730000|2021-09-01 07:35:30|12100.99|12100.99|12100.51|12100.51|12100.99|12100.99|12100.51|12100.51|0
1630481760000|2021-09-01 07:36:00|12101.24|12101.24|12101.24|12101.24|12101.24|12101.24|12101.24|12101.24|0
1630481780000|2021-09-01 07:36:20|12100.76|12100.76|12100.76|12100.76|12100.76|12100.76|12100.76|12100.76|0
1630481800000|2021-09-01 07:36:40|12100.03|12100.03|12100.76|12100.76|12100.76|12100.76|12100.03|12100.03|0
1630481810000|2021-09-01 07:36:50|12101.49|12101.49|12101.49|12101.49|12101.49|12101.49|12101.49|12101.49|0
1630481840000|2021-09-01 07:37:20|12101.97|12101.97|12101.97|12101.97|12101.97|12101.97|12101.97|12101.97|0
1630481860000|2021-09-01 07:37:40|12099.9|12099.9|12099.9|12099.9|12099.9|12099.9|12099.9|12099.9|0
1630481890000|2021-09-01 07:38:10|12100.39|12100.39|12100.39|12100.39|12100.39|12100.39|12100.39|12100.39|0
1630481900000|2021-09-01 07:38:20|12100.87|12100.87|12100.87|12100.87|12100.87|12100.87|12100.87|12100.87|0
1630481910000|2021-09-01 07:38:30|12102.45|12102.45|12105.63|12105.63|12105.63|12105.63|12100.87|12100.87|0
1630481920000|2021-09-01 07:38:40|12107.21|12107.21|12107.21|12107.21|12107.21|12107.21|12107.21|12107.21|0
1630481970000|2021-09-01 07:39:30|12108.8|12108.8|12102.45|12102.45|12108.8|12108.8|12102.45|12102.45|0
1630482000000|2021-09-01 07:40:00|12103.18|12103.18|12103.91|12103.91|12103.91|12103.91|12103.18|12103.18|0
1630482060000|2021-09-01 07:41:00|12104.64|12104.64|12104.64|12104.64|12104.64|12104.64|12104.64|12104.64|0
1630482080000|2021-09-01 07:41:20|12105.75|12105.75|12110.37|12110.37|12110.37|12110.37|12105.75|12105.75|0
1630482090000|2021-09-01 07:41:30|12109.89|12109.89|12113.06|12113.06|12113.06|12113.06|12109.89|12109.89|0
1630482180000|2021-09-01 07:43:00|12112.58|12112.58|12112.58|12112.58|12112.58|12112.58|12112.58|12112.58|0
1630482190000|2021-09-01 07:43:10|12109.25|12109.25|12108.76|12108.76|12109.25|12109.25|12108.76|12108.76|0
1630482210000|2021-09-01 07:43:30|12112.1|12112.1|12112.1|12112.1|12112.1|12112.1|12112.1|12112.1|0
1630482220000|2021-09-01 07:43:40|12109.87|12109.87|12109.87|12109.87|12109.87|12109.87|12109.87|12109.87|0
1630482240000|2021-09-01 07:44:00|12109.39|12109.39|12109.39|12109.39|12109.39|12109.39|12109.39|12109.39|0
1630482310000|2021-09-01 07:45:10|12110.36|12110.36|12110.84|12110.84|12110.84|12110.84|12110.36|12110.36|0
1630482330000|2021-09-01 07:45:30|12114.01|12114.01|12114.01|12114.01|12114.01|12114.01|12114.01|12114.01|0
1630482340000|2021-09-01 07:45:40|12115.6|12115.6|12114.49|12114.49|12115.6|12115.6|12114.01|12114.01|0
1630482360000|2021-09-01 07:46:00|12115.22|12115.22|12115.95|12115.95|12116.43|12116.43|12115.22|12115.22|0
1630482420000|2021-09-01 07:47:00|12117.07|12117.07|12117.07|12117.07|12117.07|12117.07|12117.07|12117.07|0
1630482430000|2021-09-01 07:47:10|12118.19|12118.19|12117.08|12117.08|12118.19|12118.19|12117.08|12117.08|0
1630482490000|2021-09-01 07:48:10|12117.57|12117.57|12118.05|12118.05|12118.05|12118.05|12117.57|12117.57|0
1630482510000|2021-09-01 07:48:30|12121.22|12121.22|12121.22|12121.22|12121.22|12121.22|12121.22|12121.22|0
1630482520000|2021-09-01 07:48:40|12124.39|12124.39|12124.39|12124.39|12124.39|12124.39|12124.39|12124.39|0
1630482530000|2021-09-01 07:48:50|12125.36|12125.36|12125.36|12125.36|12125.36|12125.36|12125.36|12125.36|0
1630482540000|2021-09-01 07:49:00|12124.25|12124.25|12117.58|12117.58|12124.25|12124.25|12117.58|12117.58|0
1630482550000|2021-09-01 07:49:10|12123.13|12123.13|12123.13|12123.13|12123.13|12123.13|12123.13|12123.13|0
1630482570000|2021-09-01 07:49:30|12124.72|12124.72|12125.68|12125.68|12125.68|12125.68|12124.72|12124.72|0
1630482600000|2021-09-01 07:50:00|12124.72|12124.72|12125.2|12125.2|12125.2|12125.2|12124.72|12124.72|0
1630482610000|2021-09-01 07:50:10|12124.72|12124.72|12124.72|12124.72|12124.72|12124.72|12124.72|12124.72|0
1630482630000|2021-09-01 07:50:30|12124.24|12124.24|12124.24|12124.24|12124.24|12124.24|12124.24|12124.24|0
1630482640000|2021-09-01 07:50:40|12124.97|12124.97|12124.97|12124.97|12124.97|12124.97|12124.97|12124.97|0
1630482650000|2021-09-01 07:50:50|12123.52|12123.52|12123.52|12123.52|12123.52|12123.52|12123.52|12123.52|0
1630482660000|2021-09-01 07:51:00|12124.64|12124.64|12127.68|12127.68|12127.68|12127.68|12124.64|12124.64|0
1630482710000|2021-09-01 07:51:50|12124.5|12124.5|12124.5|12124.5|12124.5|12124.5|12124.5|12124.5|0
1630482720000|2021-09-01 07:52:00|12123.06|12123.06|12120.81|12120.81|12123.06|12123.06|12120.81|12120.81|0
1630482730000|2021-09-01 07:52:10|12120.33|12120.33|12118.9|12118.9|12120.33|12120.33|12118.9|12118.9|0
1630482740000|2021-09-01 07:52:20|12115.73|12115.73|12114.27|12114.27|12115.73|12115.73|12114.27|12114.27|0
1630482750000|2021-09-01 07:52:30|12113.79|12113.79|12115.37|12115.37|12115.37|12115.37|12113.79|12113.79|0
1630482790000|2021-09-01 07:53:10|12114.64|12114.64|12114.64|12114.64|12114.64|12114.64|12114.64|12114.64|0
1630482810000|2021-09-01 07:53:30|12113.68|12113.68|12113.68|12113.68|12113.68|12113.68|12113.68|12113.68|0
1630482880000|2021-09-01 07:54:40|12114.64|12114.64|12114.64|12114.64|12114.64|12114.64|12114.64|12114.64|0
1630482890000|2021-09-01 07:54:50|12113.52|12113.52|12112.4|12112.4|12113.52|12113.52|12112.4|12112.4|0
1630482900000|2021-09-01 07:55:00|12109.23|12109.23|12109.22|12109.22|12109.23|12109.23|12108.5|12108.5|0
1630482970000|2021-09-01 07:56:10|12109.7|12109.7|12109.7|12109.7|12109.7|12109.7|12109.7|12109.7|0
1630483010000|2021-09-01 07:56:50|12109.22|12109.22|12109.95|12109.95|12109.95|12109.95|12109.22|12109.22|0
1630483020000|2021-09-01 07:57:00|12108.36|12108.36|12108.36|12108.36|12108.36|12108.36|12108.36|12108.36|0
1630483050000|2021-09-01 07:57:30|12107.63|12107.63|12107.63|12107.63|12107.63|12107.63|12107.63|12107.63|0
1630483080000|2021-09-01 07:58:00|12110.32|12110.32|12110.32|12110.32|12110.32|12110.32|12110.32|12110.32|0
1630483120000|2021-09-01 07:58:40|12105.56|12105.56|12103.98|12103.98|12105.56|12105.56|12103.98|12103.98|0
1630483130000|2021-09-01 07:58:50|12101.75|12101.75|12101.75|12101.75|12101.75|12101.75|12101.75|12101.75|0
1630483200000|2021-09-01 08:00:00|12103.34|12103.34|12103.34|12103.34|12103.34|12103.34|12103.34|12103.34|0
1630483220000|2021-09-01 08:00:20|12104.93|12104.93|12104.93|12104.93|12104.93|12104.93|12104.93|12104.93|0
1630483260000|2021-09-01 08:01:00|12105.41|12105.41|12106.37|12106.37|12106.37|12106.37|12105.41|12105.41|0
1630483270000|2021-09-01 08:01:10|12107.1|12107.1|12107.1|12107.1|12107.1|12107.1|12107.1|12107.1|0
1630483300000|2021-09-01 08:01:40|12107.58|12107.58|12107.58|12107.58|12107.58|12107.58|12107.58|12107.58|0
1630483310000|2021-09-01 08:01:50|12108.18|12108.18|12110.76|12110.76|12110.76|12110.76|12107.58|12107.58|0
1630483320000|2021-09-01 08:02:00|12111.49|12111.49|12111.49|12111.49|12111.49|12111.49|12111.49|12111.49|0
1630483400000|2021-09-01 08:03:20|12112.45|12112.45|12114.04|12114.04|12114.04|12114.04|12112.45|12112.45|0
1630483470000|2021-09-01 08:04:30|12113.07|12113.07|12112.59|12112.59|12113.07|12113.07|12112.59|12112.59|0
1630483510000|2021-09-01 08:05:10|12107.35|12107.35|12108.47|12108.47|12108.47|12108.47|12106.23|12106.23|0
1630483520000|2021-09-01 08:05:20|12109.2|12109.2|12110.32|12110.32|12110.32|12110.32|12109.2|12109.2|0
1630483530000|2021-09-01 08:05:30|12111.05|12111.05|12111.05|12111.05|12111.05|12111.05|12111.05|12111.05|0
1630483550000|2021-09-01 08:05:50|12112.02|12112.02|12112.5|12112.5|12112.5|12112.5|12112.02|12112.02|0
1630483560000|2021-09-01 08:06:00|12112.98|12112.98|12112.98|12112.98|12112.98|12112.98|12112.98|12112.98|0
1630483570000|2021-09-01 08:06:10|12114.57|12114.57|12117.74|12117.74|12117.74|12117.74|12114.57|12114.57|0
1630483580000|2021-09-01 08:06:20|12116.77|12116.77|12116.77|12116.77|12116.77|12116.77|12116.77|12116.77|0
1630483650000|2021-09-01 08:07:30|12115.19|12115.19|12113.74|12113.74|12115.19|12115.19|12113.74|12113.74|0
1630483660000|2021-09-01 08:07:40|12114.22|12114.22|12114.22|12114.22|12114.22|12114.22|12114.22|12114.22|0
1630483680000|2021-09-01 08:08:00|12115.19|12115.19|12115.19|12115.19|12115.19|12115.19|12115.19|12115.19|0
1630483700000|2021-09-01 08:08:20|12114.7|12114.7|12114.7|12114.7|12114.7|12114.7|12114.7|12114.7|0
1630483720000|2021-09-01 08:08:40|12115.19|12115.19|12115.19|12115.19|12115.19|12115.19|12115.19|12115.19|0
1630483750000|2021-09-01 08:09:10|12110.43|12110.43|12109.95|12109.95|12110.43|12110.43|12109.95|12109.95|0
1630483760000|2021-09-01 08:09:20|12110.66|12110.66|12110.66|12110.66|12110.66|12110.66|12110.66|12110.66|0
1630483790000|2021-09-01 08:09:50|12111.14|12111.14|12111.63|12111.63|12111.63|12111.63|12111.14|12111.14|0
1630483810000|2021-09-01 08:10:10|12112.36|12112.36|12114.42|12114.42|12114.42|12114.42|12112.36|12112.36|0
1630483820000|2021-09-01 08:10:20|12115.55|12115.55|12116.67|12116.67|12116.67|12116.67|12115.55|12115.55|0
1630483850000|2021-09-01 08:10:50|12118.25|12118.25|12118.25|12118.25|12118.25|12118.25|12118.25|12118.25|0
1630483910000|2021-09-01 08:11:50|12117.77|12117.77|12117.77|12117.77|12117.77|12117.77|12117.77|12117.77|0
1630483940000|2021-09-01 08:12:20|12118.49|12118.49|12118.49|12118.49|12118.49|12118.49|12118.49|12118.49|0
1630483970000|2021-09-01 08:12:50|12115.15|12115.15|12114.04|12114.04|12115.15|12115.15|12114.04|12114.04|0
1630483980000|2021-09-01 08:13:00|12115.74|12115.74|12116.46|12116.46|12117.19|12117.19|12115.74|12115.74|0
1630484000000|2021-09-01 08:13:20|12114.22|12114.22|12114.22|12114.22|12114.22|12114.22|12114.22|12114.22|0
1630484070000|2021-09-01 08:14:30|12114.7|12114.7|12110.09|12110.09|12114.7|12114.7|12110.09|12110.09|0
1630484100000|2021-09-01 08:15:00|12110.82|12110.82|12110.82|12110.82|12110.82|12110.82|12110.82|12110.82|0
1630484130000|2021-09-01 08:15:30|12112.4|12112.4|12112.4|12112.4|12112.4|12112.4|12112.4|12112.4|0
1630484160000|2021-09-01 08:16:00|12113.99|12113.99|12117.16|12117.16|12117.16|12117.16|12113.99|12113.99|0
1630484170000|2021-09-01 08:16:10|12118.75|12118.75|12118.75|12118.75|12118.75|12118.75|12118.75|12118.75|0
1630484180000|2021-09-01 08:16:20|12115.57|12115.57|12120.33|12120.33|12120.33|12120.33|12115.57|12115.57|0
1630484210000|2021-09-01 08:16:50|12121.05|12121.05|12121.05|12121.05|12121.05|12121.05|12121.05|12121.05|0
1630484220000|2021-09-01 08:17:00|12122.63|12122.63|12122.63|12122.63|12122.63|12122.63|12122.63|12122.63|0
1630484240000|2021-09-01 08:17:20|12124.08|12124.08|12124.08|12124.08|12124.08|12124.08|12124.08|12124.08|0
1630484260000|2021-09-01 08:17:40|12125.67|12125.67|12125.67|12125.67|12125.67|12125.67|12125.67|12125.67|0
1630484270000|2021-09-01 08:17:50|12126.38|12126.38|12129.55|12129.55|12129.55|12129.55|12126.38|12126.38|0
1630484280000|2021-09-01 08:18:00|12130.98|12130.98|12130.98|12130.98|12130.98|12130.98|12130.98|12130.98|0
1630484340000|2021-09-01 08:19:00|12130.25|12130.25|12130.25|12130.25|12130.25|12130.25|12130.25|12130.25|0
1630484370000|2021-09-01 08:19:30|12130.74|12130.74|12130.74|12130.74|12130.74|12130.74|12130.74|12130.74|0
1630484450000|2021-09-01 08:20:50|12132.32|12132.32|12132.32|12132.32|12132.32|12132.32|12132.32|12132.32|0
1630484460000|2021-09-01 08:21:00|12131.84|12131.84|12131.36|12131.36|12131.84|12131.84|12131.36|12131.36|0
1630484470000|2021-09-01 08:21:10|12132.07|12132.07|12130.49|12130.49|12132.07|12132.07|12130.49|12130.49|0
1630484500000|2021-09-01 08:21:40|12129.04|12129.04|12129.04|12129.04|12129.04|12129.04|12129.04|12129.04|0
1630484520000|2021-09-01 08:22:00|12129.52|12129.52|12130.01|12130.01|12130.01|12130.01|12129.52|12129.52|0
1630484550000|2021-09-01 08:22:30|12130.6|12130.6|12130.01|12130.01|12130.6|12130.6|12130.01|12130.01|0
1630484570000|2021-09-01 08:22:50|12130.72|12130.72|12130.72|12130.72|12130.72|12130.72|12130.72|12130.72|0
1630484600000|2021-09-01 08:23:20|12131.45|12131.45|12131.45|12131.45|12131.45|12131.45|12131.45|12131.45|0
1630484610000|2021-09-01 08:23:30|12132.18|12132.18|12134.73|12134.73|12134.73|12134.73|12132.18|12132.18|0
1630484620000|2021-09-01 08:23:40|12134|12134|12132.79|12132.79|12134|12134|12132.79|12132.79|0
1630484630000|2021-09-01 08:23:50|12131.2|12131.2|12130.72|12130.72|12131.2|12131.2|12130.72|12130.72|0
1630484660000|2021-09-01 08:24:20|12129.29|12129.29|12129.29|12129.29|12129.29|12129.29|12128.57|12128.57|0
1630484720000|2021-09-01 08:25:20|12128.66|12128.66|12128.66|12128.66|12128.66|12128.66|12128.66|12128.66|0
1630484760000|2021-09-01 08:26:00|12129.37|12129.37|12130.09|12130.09|12130.09|12130.09|12129.37|12129.37|0
1630484790000|2021-09-01 08:26:30|12128.5|12128.5|12125.95|12125.95|12128.5|12128.5|12125.95|12125.95|0
1630484800000|2021-09-01 08:26:40|12125.47|12125.47|12125.47|12125.47|12125.47|12125.47|12125.47|12125.47|0
1630484820000|2021-09-01 08:27:00|12126.43|12126.43|12126.43|12126.43|12126.43|12126.43|12126.43|12126.43|0
1630484830000|2021-09-01 08:27:10|12126.92|12126.92|12126.92|12126.92|12126.92|12126.92|12126.92|12126.92|0
1630484870000|2021-09-01 08:27:50|12125.79|12125.79|12125.79|12125.79|12125.79|12125.79|12125.79|12125.79|0
1630484950000|2021-09-01 08:29:10|12127.38|12127.38|12127.86|12127.86|12127.86|12127.86|12127.38|12127.38|0
1630484960000|2021-09-01 08:29:20|12128.59|12128.59|12128.59|12128.59|12128.59|12128.59|12128.59|12128.59|0
1630484980000|2021-09-01 08:29:40|12130.83|12130.83|12133.67|12133.67|12133.67|12133.67|12130.83|12130.83|0
1630485000000|2021-09-01 08:30:00|12134.38|12134.38|12134.38|12134.38|12134.38|12134.38|12134.38|12134.38|0
1630485070000|2021-09-01 08:31:10|12133.9|12133.9|12133.9|12133.9|12133.9|12133.9|12133.9|12133.9|0
1630485120000|2021-09-01 08:32:00|12135.49|12135.49|12135.49|12135.49|12135.49|12135.49|12135.49|12135.49|0
1630485170000|2021-09-01 08:32:50|12136.22|12136.22|12136.7|12136.7|12136.7|12136.7|12136.22|12136.22|0
1630485190000|2021-09-01 08:33:10|12136.22|12136.22|12135.74|12135.74|12136.22|12136.22|12135.74|12135.74|0
1630485210000|2021-09-01 08:33:30|12137.32|12137.32|12137.32|12137.32|12137.32|12137.32|12137.32|12137.32|0
1630485220000|2021-09-01 08:33:40|12138.04|12138.04|12137.32|12137.32|12138.04|12138.04|12137.32|12137.32|0
1630485230000|2021-09-01 08:33:50|12137.8|12137.8|12137.8|12137.8|12137.8|12137.8|12137.8|12137.8|0
1630485240000|2021-09-01 08:34:00|12138.52|12138.52|12137.09|12137.09|12138.52|12138.52|12137.09|12137.09|0
1630485250000|2021-09-01 08:34:10|12137.57|12137.57|12137.57|12137.57|12137.57|12137.57|12137.57|12137.57|0
1630485290000|2021-09-01 08:34:50|12139.16|12139.16|12139.16|12139.16|12139.16|12139.16|12139.16|12139.16|0
1630485300000|2021-09-01 08:35:00|12137.57|12137.57|12135.98|12135.98|12137.57|12137.57|12135.98|12135.98|0
1630485310000|2021-09-01 08:35:10|12133.43|12133.43|12133.43|12133.43|12133.43|12133.43|12133.43|12133.43|0
1630485360000|2021-09-01 08:36:00|12134.16|12134.16|12135.38|12135.38|12135.38|12135.38|12134.16|12134.16|0
1630485390000|2021-09-01 08:36:30|12134.89|12134.89|12134.89|12134.89|12134.89|12134.89|12134.89|12134.89|0
1630485460000|2021-09-01 08:37:40|12130.12|12130.12|12129.64|12129.64|12130.12|12130.12|12129.64|12129.64|0
1630485470000|2021-09-01 08:37:50|12128.92|12128.92|12128.92|12128.92|12128.92|12128.92|12128.92|12128.92|0
1630485480000|2021-09-01 08:38:00|12127.8|12127.8|12127.8|12127.8|12127.8|12127.8|12127.8|12127.8|0
1630485510000|2021-09-01 08:38:30|12127.07|12127.07|12125.61|12125.61|12127.07|12127.07|12125.61|12125.61|0
1630485530000|2021-09-01 08:38:50|12124.88|12124.88|12124.88|12124.88|12124.88|12124.88|12124.88|12124.88|0
1630485550000|2021-09-01 08:39:10|12124.4|12124.4|12122.46|12122.46|12124.4|12124.4|12122.46|12122.46|0
1630485600000|2021-09-01 08:40:00|12119.29|12119.29|12120.25|12120.25|12120.25|12120.25|12119.29|12119.29|0
1630485620000|2021-09-01 08:40:20|12121.37|12121.37|12121.37|12121.37|12121.37|12121.37|12121.37|12121.37|0
1630485640000|2021-09-01 08:40:40|12121.85|12121.85|12121.85|12121.85|12121.85|12121.85|12121.85|12121.85|0
1630485680000|2021-09-01 08:41:20|12122.34|12122.34|12127.09|12127.09|12127.09|12127.09|12122.34|12122.34|0
1630485720000|2021-09-01 08:42:00|12128.21|12128.21|12128.21|12128.21|12128.21|12128.21|12128.21|12128.21|0
1630485730000|2021-09-01 08:42:10|12128.7|12128.7|12128.7|12128.7|12128.7|12128.7|12128.7|12128.7|0
1630485750000|2021-09-01 08:42:30|12129.41|12129.41|12129.41|12129.41|12129.41|12129.41|12129.41|12129.41|0
1630485770000|2021-09-01 08:42:50|12129.89|12129.89|12129.89|12129.89|12129.89|12129.89|12129.89|12129.89|0
1630485830000|2021-09-01 08:43:50|12128.93|12128.93|12128.93|12128.93|12128.93|12128.93|12128.93|12128.93|0
1630485840000|2021-09-01 08:44:00|12131.12|12131.12|12131.12|12131.12|12131.12|12131.12|12131.12|12131.12|0
1630485850000|2021-09-01 08:44:10|12131.6|12131.6|12133.19|12133.19|12133.19|12133.19|12131.6|12131.6|0
1630485880000|2021-09-01 08:44:40|12134.77|12134.77|12134.77|12134.77|12134.77|12134.77|12134.77|12134.77|0
1630485900000|2021-09-01 08:45:00|12135.49|12135.49|12135.49|12135.49|12135.49|12135.49|12135.49|12135.49|0
1630485960000|2021-09-01 08:46:00|12138.3|12138.3|12139.49|12139.49|12139.49|12139.49|12138.3|12138.3|0
1630486020000|2021-09-01 08:47:00|12141.73|12141.73|12141.73|12141.73|12141.73|12141.73|12141.73|12141.73|0
1630486050000|2021-09-01 08:47:30|12142.44|12142.44|12142.44|12142.44|12142.44|12142.44|12142.44|12142.44|0
1630486080000|2021-09-01 08:48:00|12143.17|12143.17|12143.17|12143.17|12143.17|12143.17|12143.17|12143.17|0
1630486140000|2021-09-01 08:49:00|12142.69|12142.69|12142.69|12142.69|12142.69|12142.69|12142.69|12142.69|0
1630486160000|2021-09-01 08:49:20|12143.42|12143.42|12143.42|12143.42|12143.42|12143.42|12143.42|12143.42|0
1630486170000|2021-09-01 08:49:30|12142.71|12142.71|12142.71|12142.71|12142.71|12142.71|12142.71|12142.71|0
1630486210000|2021-09-01 08:50:10|12142.22|12142.22|12142.22|12142.22|12142.22|12142.22|12142.22|12142.22|0
1630486220000|2021-09-01 08:50:20|12142.95|12142.95|12141.37|12141.37|12143.68|12143.68|12141.37|12141.37|0
1630486230000|2021-09-01 08:50:30|12142.1|12142.1|12142.1|12142.1|12142.1|12142.1|12142.1|12142.1|0
1630486300000|2021-09-01 08:51:40|12143.53|12143.53|12143.53|12143.53|12143.53|12143.53|12143.53|12143.53|0
1630486370000|2021-09-01 08:52:50|12143.29|12143.29|12144.01|12144.01|12144.01|12144.01|12143.29|12143.29|0
1630486400000|2021-09-01 08:53:20|12145.13|12145.13|12145.13|12145.13|12145.13|12145.13|12145.13|12145.13|0
1630486420000|2021-09-01 08:53:40|12144.42|12144.42|12144.42|12144.42|12144.42|12144.42|12144.42|12144.42|0
1630486430000|2021-09-01 08:53:50|12143.93|12143.93|12143.93|12143.93|12143.93|12143.93|12143.93|12143.93|0
1630486460000|2021-09-01 08:54:20|12144.66|12144.66|12144.66|12144.66|12144.66|12144.66|12144.66|12144.66|0
1630486500000|2021-09-01 08:55:00|12141.49|12141.49|12141.49|12141.49|12141.49|12141.49|12141.49|12141.49|0
1630486540000|2021-09-01 08:55:40|12143.08|12143.08|12143.08|12143.08|12143.08|12143.08|12143.08|12143.08|0
1630486620000|2021-09-01 08:57:00|12144.54|12144.54|12145.27|12145.27|12145.27|12145.27|12144.54|12144.54|0
1630486650000|2021-09-01 08:57:30|12144.54|12144.54|12144.54|12144.54|12144.54|12144.54|12144.54|12144.54|0
1630486660000|2021-09-01 08:57:40|12145.27|12145.27|12145.27|12145.27|12145.27|12145.27|12145.27|12145.27|0
1630486730000|2021-09-01 08:58:50|12145.86|12145.86|12145.27|12145.27|12145.86|12145.86|12145.27|12145.27|0
1630486800000|2021-09-01 09:00:00|12146.39|12146.39|12146.39|12146.39|12146.39|12146.39|12146.39|12146.39|0
1630486840000|2021-09-01 09:00:40|12146.87|12146.87|12146.87|12146.87|12146.87|12146.87|12146.87|12146.87|0
1630486860000|2021-09-01 09:01:00|12147.6|12147.6|12147.6|12147.6|12147.6|12147.6|12147.6|12147.6|0
1630486930000|2021-09-01 09:02:10|12148.33|12148.33|12148.33|12148.33|12148.33|12148.33|12148.33|12148.33|0
1630486940000|2021-09-01 09:02:20|12147.6|12147.6|12147.25|12147.25|12148.71|12148.71|12147.25|12147.25|0
1630486950000|2021-09-01 09:02:30|12147.88|12147.88|12147.88|12147.88|12147.88|12147.88|12147.88|12147.88|0
1630487000000|2021-09-01 09:03:20|12150.11|12150.11|12150.11|12150.11|12150.11|12150.11|12150.11|12150.11|0
1630487030000|2021-09-01 09:03:50|12149.38|12149.38|12149.38|12149.38|12149.38|12149.38|12149.38|12149.38|0
1630487040000|2021-09-01 09:04:00|12148.65|12148.65|12149.13|12149.13|12149.13|12149.13|12148.65|12148.65|0
1630487050000|2021-09-01 09:04:10|12150.72|12150.72|12151.2|12151.2|12151.2|12151.2|12150.72|12150.72|0
1630487060000|2021-09-01 09:04:20|12152.31|12152.31|12152.31|12152.31|12152.31|12152.31|12152.31|12152.31|0
1630487100000|2021-09-01 09:05:00|12152.79|12152.79|12155.51|12155.51|12155.51|12155.51|12152.79|12152.79|0
1630487110000|2021-09-01 09:05:10|12155.99|12155.99|12157.2|12157.2|12157.2|12157.2|12155.99|12155.99|0
1630487120000|2021-09-01 09:05:20|12158.31|12158.31|12159.9|12159.9|12159.9|12159.9|12158.31|12158.31|0
1630487130000|2021-09-01 09:05:30|12158.45|12158.45|12161.62|12161.62|12161.62|12161.62|12158.45|12158.45|0
1630487170000|2021-09-01 09:06:10|12160.5|12160.5|12160.5|12160.5|12160.5|12160.5|12160.5|12160.5|0
1630487180000|2021-09-01 09:06:20|12159.77|12159.77|12159.04|12159.04|12159.77|12159.77|12159.04|12159.04|0
1630487200000|2021-09-01 09:06:40|12158.55|12158.55|12157.59|12157.59|12158.55|12158.55|12157.59|12157.59|0
1630487210000|2021-09-01 09:06:50|12159.18|12159.18|12159.18|12159.18|12159.18|12159.18|12159.18|12159.18|0
1630487290000|2021-09-01 09:08:10|12157.59|12157.59|12157.59|12157.59|12157.59|12157.59|12157.59|12157.59|0
1630487370000|2021-09-01 09:09:30|12158.07|12158.07|12159.75|12159.75|12159.75|12159.75|12158.07|12158.07|0
1630487390000|2021-09-01 09:09:50|12160.47|12160.47|12160.47|12160.47|12160.47|12160.47|12160.47|12160.47|0
1630487400000|2021-09-01 09:10:00|12161.93|12161.93|12161.93|12161.93|12161.93|12161.93|12161.93|12161.93|0
1630487430000|2021-09-01 09:10:30|12161.2|12161.2|12161.93|12161.93|12161.93|12161.93|12161.2|12161.2|0
1630487460000|2021-09-01 09:11:00|12161.44|12161.44|12159.99|12159.99|12161.44|12161.44|12159.99|12159.99|0
1630487470000|2021-09-01 09:11:10|12159.5|12159.5|12158.04|12158.04|12159.5|12159.5|12158.04|12158.04|0
1630487510000|2021-09-01 09:11:50|12159.01|12159.01|12159.01|12159.01|12159.01|12159.01|12159.01|12159.01|0
1630487520000|2021-09-01 09:12:00|12158.28|12158.28|12158.28|12158.28|12158.28|12158.28|12158.28|12158.28|0
1630487540000|2021-09-01 09:12:20|12157.17|12157.17|12157.17|12157.17|12157.17|12157.17|12157.17|12157.17|0
1630487560000|2021-09-01 09:12:40|12158.29|12158.29|12158.29|12158.29|12158.29|12158.29|12158.29|12158.29|0
1630487590000|2021-09-01 09:13:10|12164.63|12164.63|12164.63|12164.63|12164.63|12164.63|12164.63|12164.63|0
1630487610000|2021-09-01 09:13:30|12165.12|12165.12|12165.12|12165.12|12165.12|12165.12|12165.12|12165.12|0
1630487700000|2021-09-01 09:15:00|12165.6|12165.6|12165.12|12165.12|12165.6|12165.6|12165.12|12165.12|0
1630487710000|2021-09-01 09:15:10|12163.67|12163.67|12162.08|12162.08|12163.67|12163.67|12162.08|12162.08|0
1630487720000|2021-09-01 09:15:20|12159.53|12159.53|12159.53|12159.53|12159.53|12159.53|12159.53|12159.53|0
1630487770000|2021-09-01 09:16:10|12158.42|12158.42|12157.31|12157.31|12158.42|12158.42|12157.31|12157.31|0
1630487830000|2021-09-01 09:17:10|12156.59|12156.59|12156.59|12156.59|12156.59|12156.59|12156.59|12156.59|0
1630487840000|2021-09-01 09:17:20|12154.37|12154.37|12154.37|12154.37|12154.37|12154.37|12154.37|12154.37|0
1630487860000|2021-09-01 09:17:40|12153.64|12153.64|12152.91|12152.91|12153.64|12153.64|12152.43|12152.43|0
1630487870000|2021-09-01 09:17:50|12151.33|12151.33|12150.84|12150.84|12151.33|12151.33|12150.84|12150.84|0
1630487880000|2021-09-01 09:18:00|12150.11|12150.11|12150.11|12150.11|12150.11|12150.11|12150.11|12150.11|0
1630488060000|2021-09-01 09:21:00|12148.99|12148.99|12148.99|12148.99|12148.99|12148.99|12148.99|12148.99|0
1630488070000|2021-09-01 09:21:10|12148.26|12148.26|12147.53|12147.53|12148.26|12148.26|12147.53|12147.53|0
1630488080000|2021-09-01 09:21:20|12148.26|12148.26|12148.26|12148.26|12148.26|12148.26|12148.26|12148.26|0
1630488120000|2021-09-01 09:22:00|12147.78|12147.78|12145.7|12145.7|12147.78|12147.78|12145.7|12145.7|0
1630488150000|2021-09-01 09:22:30|12146.66|12146.66|12146.66|12146.66|12146.66|12146.66|12146.66|12146.66|0
1630488160000|2021-09-01 09:22:40|12145.46|12145.46|12144.03|12144.03|12145.46|12145.46|12144.03|12144.03|0
1630488180000|2021-09-01 09:23:00|12142.91|12142.91|12142.91|12142.91|12142.91|12142.91|12142.91|12142.91|0
1630488230000|2021-09-01 09:23:50|12138.15|12138.15|12138.15|12138.15|12138.15|12138.15|12138.15|12138.15|0
1630488240000|2021-09-01 09:24:00|12137.67|12137.67|12137.67|12137.67|12137.67|12137.67|12137.67|12137.67|0
1630488260000|2021-09-01 09:24:20|12136.94|12136.94|12136.94|12136.94|12136.94|12136.94|12136.94|12136.94|0
1630488270000|2021-09-01 09:24:30|12138.37|12138.37|12136.94|12136.94|12138.37|12138.37|12136.94|12136.94|0
1630488310000|2021-09-01 09:25:10|12138.05|12138.05|12138.05|12138.05|12138.05|12138.05|12138.05|12138.05|0
1630488320000|2021-09-01 09:25:20|12137.57|12137.57|12138.05|12138.05|12138.05|12138.05|12137.57|12137.57|0
1630488460000|2021-09-01 09:27:40|12139.02|12139.02|12139.02|12139.02|12139.02|12139.02|12139.02|12139.02|0
1630488470000|2021-09-01 09:27:50|12138.53|12138.53|12138.53|12138.53|12138.53|12138.53|12138.53|12138.53|0
1630488480000|2021-09-01 09:28:00|12139.26|12139.26|12139.26|12139.26|12139.26|12139.26|12139.26|12139.26|0
1630488500000|2021-09-01 09:28:20|12138.14|12138.14|12138.14|12138.14|12138.14|12138.14|12138.14|12138.14|0
1630488520000|2021-09-01 09:28:40|12133.38|12133.38|12133.38|12133.38|12133.38|12133.38|12133.38|12133.38|0
1630488530000|2021-09-01 09:28:50|12131.8|12131.8|12131.8|12131.8|12131.8|12131.8|12131.8|12131.8|0
1630488540000|2021-09-01 09:29:00|12131.32|12131.32|12131.32|12131.32|12131.32|12131.32|12131.32|12131.32|0
1630488560000|2021-09-01 09:29:20|12132.9|12132.9|12132.9|12132.9|12132.9|12132.9|12132.9|12132.9|0
1630488570000|2021-09-01 09:29:30|12131.79|12131.79|12129.57|12129.57|12131.79|12131.79|12129.57|12129.57|0
1630488580000|2021-09-01 09:29:40|12128.84|12128.84|12128.11|12128.11|12128.84|12128.84|12128.11|12128.11|0
1630488600000|2021-09-01 09:30:00|12129.7|12129.7|12129.7|12129.7|12129.7|12129.7|12129.7|12129.7|0
1630488610000|2021-09-01 09:30:10|12131.92|12131.92|12130.84|12130.84|12131.92|12131.92|12130.84|12130.84|0
1630488620000|2021-09-01 09:30:20|12131.33|12131.33|12131.33|12131.33|12131.33|12131.33|12131.33|12131.33|0
1630488640000|2021-09-01 09:30:40|12132.91|12132.91|12134.5|12134.5|12134.5|12134.5|12132.91|12132.91|0
1630488670000|2021-09-01 09:31:10|12131.33|12131.33|12126.72|12126.72|12131.33|12131.33|12126.72|12126.72|0
1630488680000|2021-09-01 09:31:20|12126.23|12126.23|12126.23|12126.23|12126.23|12126.23|12126.23|12126.23|0
1630488710000|2021-09-01 09:31:50|12124.65|12124.65|12124.65|12124.65|12124.65|12124.65|12124.65|12124.65|0
1630488730000|2021-09-01 09:32:10|12125.76|12125.76|12125.76|12125.76|12125.76|12125.76|12125.76|12125.76|0
1630488780000|2021-09-01 09:33:00|12125.28|12125.28|12128.45|12128.45|12128.45|12128.45|12125.28|12125.28|0
1630488790000|2021-09-01 09:33:10|12129.56|12129.56|12130.77|12130.77|12130.77|12130.77|12129.56|12129.56|0
1630488810000|2021-09-01 09:33:30|12131.89|12131.89|12131.89|12131.89|12131.89|12131.89|12131.89|12131.89|0
1630488840000|2021-09-01 09:34:00|12132.86|12132.86|12132.86|12132.86|12132.86|12132.86|12132.86|12132.86|0
1630488880000|2021-09-01 09:34:40|12133.57|12133.57|12133.57|12133.57|12133.57|12133.57|12133.57|12133.57|0
1630488940000|2021-09-01 09:35:40|12131.99|12131.99|12132.47|12132.47|12132.47|12132.47|12131.99|12131.99|0
1630488960000|2021-09-01 09:36:00|12131.36|12131.36|12131.36|12131.36|12131.36|12131.36|12131.36|12131.36|0
1630488980000|2021-09-01 09:36:20|12129.77|12129.77|12129.77|12129.77|12129.77|12129.77|12129.77|12129.77|0
1630489000000|2021-09-01 09:36:40|12130.74|12130.74|12132.32|12132.32|12132.32|12132.32|12130.74|12130.74|0
1630489010000|2021-09-01 09:36:50|12133.91|12133.91|12133.91|12133.91|12133.91|12133.91|12133.91|12133.91|0
1630489030000|2021-09-01 09:37:10|12134.62|12134.62|12134.62|12134.62|12134.62|12134.62|12134.62|12134.62|0
1630489040000|2021-09-01 09:37:20|12135.59|12135.59|12135.59|12135.59|12135.59|12135.59|12135.59|12135.59|0
1630489050000|2021-09-01 09:37:30|12135.11|12135.11|12135.11|12135.11|12135.11|12135.11|12135.11|12135.11|0
1630489060000|2021-09-01 09:37:40|12135.84|12135.84|12135.84|12135.84|12135.84|12135.84|12135.84|12135.84|0
1630489070000|2021-09-01 09:37:50|12136.56|12136.56|12136.56|12136.56|12136.56|12136.56|12136.56|12136.56|0
1630489100000|2021-09-01 09:38:20|12137.69|12137.69|12138.17|12138.17|12138.17|12138.17|12137.69|12137.69|0
1630489150000|2021-09-01 09:39:10|12139.75|12139.75|12141.34|12141.34|12141.34|12141.34|12139.75|12139.75|0
1630489170000|2021-09-01 09:39:30|12140.86|12140.86|12142.04|12142.04|12142.04|12142.04|12140.86|12140.86|0
1630489190000|2021-09-01 09:39:50|12145.21|12145.21|12145.21|12145.21|12145.21|12145.21|12145.21|12145.21|0
1630489250000|2021-09-01 09:40:50|12145.94|12145.94|12145.94|12145.94|12145.94|12145.94|12145.94|12145.94|0
1630489340000|2021-09-01 09:42:20|12146.53|12146.53|12146.53|12146.53|12146.53|12146.53|12146.53|12146.53|0
1630489360000|2021-09-01 09:42:40|12144.95|12144.95|12144.95|12144.95|12144.95|12144.95|12144.95|12144.95|0
1630489410000|2021-09-01 09:43:30|12145.66|12145.66|12145.66|12145.66|12145.66|12145.66|12145.66|12145.66|0
1630489430000|2021-09-01 09:43:50|12146.15|12146.15|12146.15|12146.15|12146.15|12146.15|12146.15|12146.15|0
1630489500000|2021-09-01 09:45:00|12145.43|12145.43|12143.52|12143.52|12145.43|12145.43|12143.52|12143.52|0
1630489580000|2021-09-01 09:46:20|12145.1|12145.1|12146.69|12146.69|12146.69|12146.69|12145.1|12145.1|0
1630489610000|2021-09-01 09:46:50|12145.96|12145.96|12142.31|12142.31|12145.96|12145.96|12142.31|12142.31|0
1630489630000|2021-09-01 09:47:10|12141.18|12141.18|12141.18|12141.18|12141.18|12141.18|12141.18|12141.18|0
1630489650000|2021-09-01 09:47:30|12142.77|12142.77|12142.77|12142.77|12142.77|12142.77|12142.77|12142.77|0
1630489660000|2021-09-01 09:47:40|12142.04|12142.04|12142.04|12142.04|12142.04|12142.04|12142.04|12142.04|0
1630489670000|2021-09-01 09:47:50|12141.31|12141.31|12141.31|12141.31|12141.31|12141.31|12141.31|12141.31|0
1630489680000|2021-09-01 09:48:00|12140.58|12140.58|12140.58|12140.58|12140.58|12140.58|12140.58|12140.58|0
1630489800000|2021-09-01 09:50:00|12139.46|12139.46|12139.46|12139.46|12139.46|12139.46|12139.46|12139.46|0
1630489830000|2021-09-01 09:50:30|12138.34|12138.34|12138.34|12138.34|12138.34|12138.34|12138.34|12138.34|0
1630489870000|2021-09-01 09:51:10|12136.27|12136.27|12134.42|12134.42|12136.27|12136.27|12134.42|12134.42|0
1630489880000|2021-09-01 09:51:20|12135.14|12135.14|12135.14|12135.14|12135.14|12135.14|12135.14|12135.14|0
1630489890000|2021-09-01 09:51:30|12134.42|12134.42|12134.42|12134.42|12134.42|12134.42|12134.42|12134.42|0
1630490000000|2021-09-01 09:53:20|12133.7|12133.7|12133.7|12133.7|12133.7|12133.7|12133.7|12133.7|0
1630490010000|2021-09-01 09:53:30|12134.67|12134.67|12134.67|12134.67|12134.67|12134.67|12134.67|12134.67|0
1630490030000|2021-09-01 09:53:50|12133.55|12133.55|12133.55|12133.55|12133.55|12133.55|12133.55|12133.55|0
1630490080000|2021-09-01 09:54:40|12132.82|12132.82|12132.82|12132.82|12132.82|12132.82|12132.82|12132.82|0
1630490100000|2021-09-01 09:55:00|12132.34|12132.34|12132.34|12132.34|12132.34|12132.34|12132.34|12132.34|0
1630490150000|2021-09-01 09:55:50|12133.46|12133.46|12133.46|12133.46|12133.46|12133.46|12133.46|12133.46|0
1630490160000|2021-09-01 09:56:00|12132.73|12132.73|12132.73|12132.73|12132.73|12132.73|12132.73|12132.73|0
1630490180000|2021-09-01 09:56:20|12131.61|12131.61|12131.61|12131.61|12131.61|12131.61|12131.61|12131.61|0
1630490230000|2021-09-01 09:57:10|12130.48|12130.48|12130.48|12130.48|12130.48|12130.48|12130.48|12130.48|0
1630490240000|2021-09-01 09:57:20|12129.77|12129.77|12129.77|12129.77|12130.48|12130.48|12129.77|12129.77|0
1630490300000|2021-09-01 09:58:20|12130.25|12130.25|12130.25|12130.25|12130.25|12130.25|12130.25|12130.25|0
1630490330000|2021-09-01 09:58:50|12128.67|12128.67|12127.21|12127.21|12128.67|12128.67|12127.21|12127.21|0
1630490350000|2021-09-01 09:59:10|12126.48|12126.48|12126.48|12126.48|12126.48|12126.48|12126.48|12126.48|0
1630490400000|2021-09-01 10:00:00|12125.99|12125.99|12126.71|12126.71|12126.71|12126.71|12125.99|12125.99|0
1630490440000|2021-09-01 10:00:40|12126.08|12126.08|12126.08|12126.08|12126.08|12126.08|12126.08|12126.08|0
1630490450000|2021-09-01 10:00:50|12124.49|12124.49|12124.49|12124.49|12124.49|12124.49|12124.49|12124.49|0
1630490490000|2021-09-01 10:01:30|12122.91|12122.91|12122.91|12122.91|12122.91|12122.91|12122.91|12122.91|0
1630490620000|2021-09-01 10:03:40|12123.5|12123.5|12123.5|12123.5|12123.5|12123.5|12123.5|12123.5|0
1630490670000|2021-09-01 10:04:30|12124.61|12124.61|12124.61|12124.61|12124.61|12124.61|12124.61|12124.61|0
1630490750000|2021-09-01 10:05:50|12126.07|12126.07|12126.07|12126.07|12126.07|12126.07|12126.07|12126.07|0
1630490770000|2021-09-01 10:06:10|12125.34|12125.34|12123.98|12123.98|12125.34|12125.34|12121.76|12121.76|0
1630490780000|2021-09-01 10:06:20|12123.25|12123.25|12122.52|12122.52|12123.25|12123.25|12122.52|12122.52|0
1630490800000|2021-09-01 10:06:40|12121.79|12121.79|12121.79|12121.79|12121.79|12121.79|12121.79|12121.79|0
1630490810000|2021-09-01 10:06:50|12122.28|12122.28|12122.28|12122.28|12122.28|12122.28|12122.28|12122.28|0
1630490830000|2021-09-01 10:07:10|12123.86|12123.86|12123.86|12123.86|12123.86|12123.86|12123.86|12123.86|0
1630490880000|2021-09-01 10:08:00|12124.34|12124.34|12124.34|12124.34|12124.34|12124.34|12124.34|12124.34|0
1630490910000|2021-09-01 10:08:30|12124.94|12124.94|12124.94|12124.94|12124.94|12124.94|12124.94|12124.94|0
1630490980000|2021-09-01 10:09:40|12125.65|12125.65|12125.65|12125.65|12125.65|12125.65|12125.65|12125.65|0
1630491000000|2021-09-01 10:10:00|12127.08|12127.08|12130.25|12130.25|12130.25|12130.25|12127.08|12127.08|0
1630491020000|2021-09-01 10:10:20|12131.38|12131.38|12131.38|12131.38|12131.38|12131.38|12131.38|12131.38|0
1630491060000|2021-09-01 10:11:00|12128.2|12128.2|12129.79|12129.79|12129.79|12129.79|12128.2|12128.2|0
1630491080000|2021-09-01 10:11:20|12130.51|12130.51|12132.09|12132.09|12132.09|12132.09|12130.51|12130.51|0
1630491100000|2021-09-01 10:11:40|12133.06|12133.06|12133.06|12133.06|12133.06|12133.06|12133.06|12133.06|0
1630491120000|2021-09-01 10:12:00|12134.18|12134.18|12135.76|12135.76|12135.76|12135.76|12134.18|12134.18|0
1630491130000|2021-09-01 10:12:10|12134.18|12134.18|12134.18|12134.18|12134.18|12134.18|12134.18|12134.18|0
1630491150000|2021-09-01 10:12:30|12134.91|12134.91|12134.91|12134.91|12134.91|12134.91|12134.91|12134.91|0
1630491190000|2021-09-01 10:13:10|12135.39|12135.39|12135.39|12135.39|12135.39|12135.39|12135.39|12135.39|0
1630491220000|2021-09-01 10:13:40|12135.87|12135.87|12135.87|12135.87|12135.87|12135.87|12135.87|12135.87|0
1630491230000|2021-09-01 10:13:50|12136.99|12136.99|12136.99|12136.99|12136.99|12136.99|12136.99|12136.99|0
1630491240000|2021-09-01 10:14:00|12138.58|12138.58|12138.58|12138.58|12138.58|12138.58|12138.58|12138.58|0
1630491310000|2021-09-01 10:15:10|12139.31|12139.31|12138.83|12138.83|12139.31|12139.31|12138.83|12138.83|0
1630491410000|2021-09-01 10:16:50|12137.7|12137.7|12137.7|12137.7|12137.7|12137.7|12137.7|12137.7|0
1630491510000|2021-09-01 10:18:30|12137.22|12137.22|12137.22|12137.22|12137.22|12137.22|12137.22|12137.22|0
1630491520000|2021-09-01 10:18:40|12137.7|12137.7|12137.7|12137.7|12137.7|12137.7|12137.7|12137.7|0
1630491530000|2021-09-01 10:18:50|12136.58|12136.58|12136.58|12136.58|12136.58|12136.58|12136.58|12136.58|0
1630491540000|2021-09-01 10:19:00|12134.03|12134.03|12134.03|12134.03|12134.03|12134.03|12134.03|12134.03|0
1630491600000|2021-09-01 10:20:00|12133.3|12133.3|12132.57|12132.57|12133.3|12133.3|12132.57|12132.57|0
1630491640000|2021-09-01 10:20:40|12130.39|12130.39|12130.39|12130.39|12130.39|12130.39|12130.39|12130.39|0
1630491660000|2021-09-01 10:21:00|12129.66|12129.66|12131.11|12131.11|12131.11|12131.11|12129.66|12129.66|0
1630491690000|2021-09-01 10:21:30|12129.93|12129.93|12128.75|12128.75|12129.93|12129.93|12128.75|12128.75|0
1630491740000|2021-09-01 10:22:20|12129.86|12129.86|12129.86|12129.86|12129.86|12129.86|12129.86|12129.86|0
1630491820000|2021-09-01 10:23:40|12129.38|12129.38|12129.38|12129.38|12129.38|12129.38|12129.38|12129.38|0
1630491880000|2021-09-01 10:24:40|12130.09|12130.09|12130.09|12130.09|12130.09|12130.09|12130.09|12130.09|0
1630491900000|2021-09-01 10:25:00|12128.51|12128.51|12128.51|12128.51|12128.51|12128.51|12128.51|12128.51|0
1630491920000|2021-09-01 10:25:20|12125.34|12125.34|12126.92|12126.92|12126.92|12126.92|12125.34|12125.34|0
1630491970000|2021-09-01 10:26:10|12125.34|12125.34|12124.85|12124.85|12125.34|12125.34|12124.85|12124.85|0
1630492030000|2021-09-01 10:27:10|12124.14|12124.14|12124.14|12124.14|12124.14|12124.14|12124.14|12124.14|0
1630492040000|2021-09-01 10:27:20|12124.62|12124.62|12124.62|12124.62|12124.62|12124.62|12124.62|12124.62|0
1630492070000|2021-09-01 10:27:50|12124.14|12124.14|12124.14|12124.14|12124.14|12124.14|12124.14|12124.14|0
1630492080000|2021-09-01 10:28:00|12123.41|12123.41|12121.82|12121.82|12123.41|12123.41|12121.82|12121.82|0
1630492120000|2021-09-01 10:28:40|12121.09|12121.09|12121.09|12121.09|12121.09|12121.09|12121.09|12121.09|0
1630492160000|2021-09-01 10:29:20|12120.61|12120.61|12120.61|12120.61|12120.61|12120.61|12120.61|12120.61|0
1630492230000|2021-09-01 10:30:30|12122.2|12122.2|12122.2|12122.2|12122.2|12122.2|12122.2|12122.2|0
1630492270000|2021-09-01 10:31:10|12120.61|12120.61|12121.73|12121.73|12121.73|12121.73|12120.61|12120.61|0
1630492280000|2021-09-01 10:31:20|12122.45|12122.45|12120.3|12120.3|12122.45|12122.45|12120.3|12120.3|0
1630492340000|2021-09-01 10:32:20|12121.73|12121.73|12122.45|12122.45|12122.45|12122.45|12121.73|12121.73|0
1630492380000|2021-09-01 10:33:00|12123.91|12123.91|12123.18|12123.18|12123.91|12123.91|12123.18|12123.18|0
1630492430000|2021-09-01 10:33:50|12123.91|12123.91|12123.91|12123.91|12123.91|12123.91|12123.91|12123.91|0
1630492490000|2021-09-01 10:34:50|12123.18|12123.18|12123.18|12123.18|12123.18|12123.18|12123.18|12123.18|0
1630492530000|2021-09-01 10:35:30|12124.3|12124.3|12124.3|12124.3|12124.3|12124.3|12124.3|12124.3|0
1630492540000|2021-09-01 10:35:40|12125.01|12125.01|12125.01|12125.01|12125.01|12125.01|12125.01|12125.01|0
1630492550000|2021-09-01 10:35:50|12125.5|12125.5|12125.5|12125.5|12125.5|12125.5|12125.5|12125.5|0
1630492560000|2021-09-01 10:36:00|12126.76|12126.76|12126.76|12126.76|12126.76|12126.76|12126.76|12126.76|0
1630492610000|2021-09-01 10:36:50|12125.17|12125.17|12125.17|12125.17|12125.17|12125.17|12125.17|12125.17|0
1630492620000|2021-09-01 10:37:00|12126.76|12126.76|12126.76|12126.76|12126.76|12126.76|12126.76|12126.76|0
1630492650000|2021-09-01 10:37:30|12127.48|12127.48|12127.48|12127.48|12127.48|12127.48|12127.48|12127.48|0
1630492730000|2021-09-01 10:38:50|12129.06|12129.06|12129.06|12129.06|12129.06|12129.06|12129.06|12129.06|0
1630492780000|2021-09-01 10:39:40|12129.79|12129.79|12129.79|12129.79|12129.79|12129.79|12129.79|12129.79|0
1630492790000|2021-09-01 10:39:50|12128.36|12128.36|12127.65|12127.65|12129.08|12129.08|12127.65|12127.65|0
1630492800000|2021-09-01 10:40:00|12129.79|12129.79|12129.79|12129.79|12129.79|12129.79|12129.79|12129.79|0
1630492810000|2021-09-01 10:40:10|12129.31|12129.31|12128.83|12128.83|12129.31|12129.31|12128.83|12128.83|0
1630492830000|2021-09-01 10:40:30|12129.31|12129.31|12129.31|12129.31|12129.31|12129.31|12129.31|12129.31|0
1630492890000|2021-09-01 10:41:30|12130.03|12130.03|12130.03|12130.03|12130.03|12130.03|12130.03|12130.03|0
1630492910000|2021-09-01 10:41:50|12130.75|12130.75|12131.24|12131.24|12131.24|12131.24|12130.75|12130.75|0
1630492950000|2021-09-01 10:42:30|12131.72|12131.72|12131.72|12131.72|12131.72|12131.72|12131.72|12131.72|0
1630492970000|2021-09-01 10:42:50|12132.31|12132.31|12132.31|12132.31|12132.31|12132.31|12132.31|12132.31|0
1630493070000|2021-09-01 10:44:30|12132.79|12132.79|12133.28|12133.28|12133.28|12133.28|12132.79|12132.79|0
1630493080000|2021-09-01 10:44:40|12132.79|12132.79|12132.79|12132.79|12132.79|12132.79|12132.79|12132.79|0
1630493100000|2021-09-01 10:45:00|12134.38|12134.38|12134.38|12134.38|12134.38|12134.38|12134.38|12134.38|0
1630493130000|2021-09-01 10:45:30|12133.65|12133.65|12133.65|12133.65|12133.65|12133.65|12133.65|12133.65|0
1630493210000|2021-09-01 10:46:50|12132.06|12132.06|12132.06|12132.06|12132.06|12132.06|12132.06|12132.06|0
1630493240000|2021-09-01 10:47:20|12131.58|12131.58|12131.1|12131.1|12131.58|12131.58|12131.1|12131.1|0
1630493250000|2021-09-01 10:47:30|12130.37|12130.37|12130.37|12130.37|12130.37|12130.37|12130.37|12130.37|0
1630493270000|2021-09-01 10:47:50|12131.48|12131.48|12131.48|12131.48|12131.48|12131.48|12131.48|12131.48|0
1630493370000|2021-09-01 10:49:30|12132.6|12132.6|12133.08|12133.08|12133.08|12133.08|12132.6|12132.6|0
1630493410000|2021-09-01 10:50:10|12133.57|12133.57|12133.08|12133.08|12133.57|12133.57|12133.08|12133.08|0
1630493500000|2021-09-01 10:51:40|12134.54|12134.54|12135.73|12135.73|12135.73|12135.73|12134.54|12134.54|0
1630493510000|2021-09-01 10:51:50|12136.44|12136.44|12136.44|12136.44|12136.44|12136.44|12136.44|12136.44|0
1630493520000|2021-09-01 10:52:00|12136.92|12136.92|12136.92|12136.92|12136.92|12136.92|12136.92|12136.92|0
1630493560000|2021-09-01 10:52:40|12138.04|12138.04|12138.04|12138.04|12138.04|12138.04|12138.04|12138.04|0
1630493700000|2021-09-01 10:55:00|12138.76|12138.76|12141.95|12141.95|12141.95|12141.95|12138.76|12138.76|0
1630493710000|2021-09-01 10:55:10|12142.68|12142.68|12144.27|12144.27|12144.27|12144.27|12142.68|12142.68|0
1630493730000|2021-09-01 10:55:30|12144.99|12144.99|12144.99|12144.99|12144.99|12144.99|12144.99|12144.99|0
1630493760000|2021-09-01 10:56:00|12143.4|12143.4|12143.4|12143.4|12143.4|12143.4|12143.4|12143.4|0
1630493770000|2021-09-01 10:56:10|12141.33|12141.33|12141.33|12141.33|12141.33|12141.33|12141.33|12141.33|0
1630493850000|2021-09-01 10:57:30|12140.21|12140.21|12140.21|12140.21|12140.21|12140.21|12140.21|12140.21|0
1630493940000|2021-09-01 10:59:00|12139.09|12139.09|12140.21|12140.21|12140.21|12140.21|12139.09|12139.09|0
1630493970000|2021-09-01 10:59:30|12141.8|12141.8|12141.8|12141.8|12141.8|12141.8|12141.8|12141.8|0
1630493990000|2021-09-01 10:59:50|12142.39|12142.39|12142.39|12142.39|12142.39|12142.39|12142.39|12142.39|0
1630494000000|2021-09-01 11:00:00|12142.98|12142.98|12143.94|12143.94|12143.94|12143.94|12142.98|12142.98|0
1630494110000|2021-09-01 11:01:50|12143.21|12143.21|12144.8|12144.8|12144.8|12144.8|12143.21|12143.21|0
1630494120000|2021-09-01 11:02:00|12144.32|12144.32|12144.32|12144.32|12144.32|12144.32|12144.32|12144.32|0
1630494230000|2021-09-01 11:03:50|12143.2|12143.2|12143.2|12143.2|12143.2|12143.2|12143.2|12143.2|0
1630494240000|2021-09-01 11:04:00|12142.48|12142.48|12142.48|12142.48|12142.48|12142.48|12142.48|12142.48|0
1630494250000|2021-09-01 11:04:10|12142|12142|12142|12142|12142|12142|12142|12142|0
1630494280000|2021-09-01 11:04:40|12141.27|12141.27|12140.54|12140.54|12141.27|12141.27|12140.54|12140.54|0
1630494330000|2021-09-01 11:05:30|12139.42|12139.42|12139.42|12139.42|12139.42|12139.42|12139.42|12139.42|0
1630494640000|2021-09-01 11:10:40|12137.83|12137.83|12137.83|12137.83|12137.83|12137.83|12137.83|12137.83|0
1630494650000|2021-09-01 11:10:50|12136.25|12136.25|12136.25|12136.25|12136.25|12136.25|12136.25|12136.25|0
1630494660000|2021-09-01 11:11:00|12137.83|12137.83|12137.83|12137.83|12137.83|12137.83|12137.83|12137.83|0
1630494760000|2021-09-01 11:12:40|12138.95|12138.95|12138.95|12138.95|12138.95|12138.95|12138.95|12138.95|0
1630494770000|2021-09-01 11:12:50|12139.44|12139.44|12139.44|12139.44|12139.44|12139.44|12139.44|12139.44|0
1630494850000|2021-09-01 11:14:10|12141.02|12141.02|12141.02|12141.02|12141.02|12141.02|12141.02|12141.02|0
1630494890000|2021-09-01 11:14:50|12141.74|12141.74|12141.74|12141.74|12141.74|12141.74|12141.74|12141.74|0
1630494910000|2021-09-01 11:15:10|12143.98|12143.98|12143.98|12143.98|12143.98|12143.98|12143.98|12143.98|0
1630494940000|2021-09-01 11:15:40|12145.1|12145.1|12145.1|12145.1|12145.1|12145.1|12145.1|12145.1|0
1630494950000|2021-09-01 11:15:50|12145.69|12145.69|12145.1|12145.1|12145.69|12145.69|12145.1|12145.1|0
1630494970000|2021-09-01 11:16:10|12146.56|12146.56|12146.56|12146.56|12146.56|12146.56|12146.56|12146.56|0
1630495010000|2021-09-01 11:16:50|12145.83|12145.83|12145.83|12145.83|12145.83|12145.83|12145.83|12145.83|0
1630495030000|2021-09-01 11:17:10|12146.31|12146.31|12146.31|12146.31|12146.31|12146.31|12146.31|12146.31|0
1630495070000|2021-09-01 11:17:50|12147.9|12147.9|12149.02|12149.02|12149.02|12149.02|12147.9|12147.9|0
1630495080000|2021-09-01 11:18:00|12148.54|12148.54|12148.06|12148.06|12148.54|12148.54|12148.06|12148.06|0
1630495130000|2021-09-01 11:18:50|12147.33|12147.33|12147.33|12147.33|12147.33|12147.33|12147.33|12147.33|0
1630495150000|2021-09-01 11:19:10|12148.91|12148.91|12148.91|12148.91|12148.91|12148.91|12148.91|12148.91|0
1630495210000|2021-09-01 11:20:10|12149.63|12149.63|12149.63|12149.63|12149.63|12149.63|12149.63|12149.63|0
1630495270000|2021-09-01 11:21:10|12150.34|12150.34|12150.34|12150.34|12150.34|12150.34|12150.34|12150.34|0
1630495370000|2021-09-01 11:22:50|12150.82|12150.82|12150.82|12150.82|12150.82|12150.82|12150.82|12150.82|0
1630495390000|2021-09-01 11:23:10|12151.54|12151.54|12151.54|12151.54|12151.54|12151.54|12151.54|12151.54|0
1630495420000|2021-09-01 11:23:40|12152.02|12152.02|12152.02|12152.02|12152.02|12152.02|12152.02|12152.02|0
1630495460000|2021-09-01 11:24:20|12151.54|12151.54|12151.54|12151.54|12151.54|12151.54|12151.54|12151.54|0
1630495600000|2021-09-01 11:26:40|12150.43|12150.43|12150.43|12150.43|12150.43|12150.43|12150.43|12150.43|0
1630495670000|2021-09-01 11:27:50|12149.95|12149.95|12149.95|12149.95|12149.95|12149.95|12149.95|12149.95|0
1630495700000|2021-09-01 11:28:20|12148.83|12148.83|12148.83|12148.83|12148.83|12148.83|12148.83|12148.83|0
1630495720000|2021-09-01 11:28:40|12147.24|12147.24|12148.83|12148.83|12148.83|12148.83|12147.24|12147.24|0
1630495750000|2021-09-01 11:29:10|12149.42|12149.42|12149.42|12149.42|12149.42|12149.42|12149.42|12149.42|0
1630495760000|2021-09-01 11:29:20|12151|12151|12151|12151|12151|12151|12151|12151|0
1630495800000|2021-09-01 11:30:00|12149.42|12149.42|12149.42|12149.42|12149.42|12149.42|12149.42|12149.42|0
1630495810000|2021-09-01 11:30:10|12148.93|12148.93|12147.5|12147.5|12148.93|12148.93|12147.5|12147.5|0
1630495830000|2021-09-01 11:30:30|12145.92|12145.92|12145.92|12145.92|12145.92|12145.92|12145.92|12145.92|0
1630495870000|2021-09-01 11:31:10|12144.33|12144.33|12144.33|12144.33|12144.33|12144.33|12144.33|12144.33|0
1630495880000|2021-09-01 11:31:20|12143.22|12143.22|12143.94|12143.94|12143.94|12143.94|12143.22|12143.22|0
1630495980000|2021-09-01 11:33:00|12144.65|12144.65|12144.65|12144.65|12144.65|12144.65|12144.65|12144.65|0
1630495990000|2021-09-01 11:33:10|12146.24|12146.24|12146.97|12146.97|12146.97|12146.97|12146.24|12146.24|0
1630496030000|2021-09-01 11:33:50|12148.55|12148.55|12149.52|12149.52|12149.52|12149.52|12148.55|12148.55|0
1630496040000|2021-09-01 11:34:00|12150|12150|12150|12150|12150|12150|12150|12150|0
1630496100000|2021-09-01 11:35:00|12149.52|12149.52|12149.52|12149.52|12149.52|12149.52|12149.52|12149.52|0
1630496120000|2021-09-01 11:35:20|12147.27|12147.27|12147.27|12147.27|12147.27|12147.27|12147.27|12147.27|0
1630496160000|2021-09-01 11:36:00|12146.15|12146.15|12146.15|12146.15|12146.15|12146.15|12146.15|12146.15|0
1630496210000|2021-09-01 11:36:50|12144.57|12144.57|12142.98|12142.98|12144.57|12144.57|12142.98|12142.98|0
1630496220000|2021-09-01 11:37:00|12141.86|12141.86|12141.86|12141.86|12141.86|12141.86|12141.86|12141.86|0
1630496230000|2021-09-01 11:37:10|12143.45|12143.45|12142.96|12142.96|12143.45|12143.45|12142.96|12142.96|0
1630496240000|2021-09-01 11:37:20|12141.38|12141.38|12141.38|12141.38|12141.38|12141.38|12141.38|12141.38|0
1630496290000|2021-09-01 11:38:10|12140.66|12140.66|12137.88|12137.88|12140.66|12140.66|12137.88|12137.88|0
1630496340000|2021-09-01 11:39:00|12138.61|12138.61|12138.61|12138.61|12138.61|12138.61|12138.61|12138.61|0
1630496400000|2021-09-01 11:40:00|12140.19|12140.19|12140.19|12140.19|12140.19|12140.19|12140.19|12140.19|0
1630496530000|2021-09-01 11:42:10|12138.61|12138.61|12138.61|12138.61|12138.61|12138.61|12138.61|12138.61|0
1630496590000|2021-09-01 11:43:10|12138.13|12138.13|12138.13|12138.13|12138.13|12138.13|12138.13|12138.13|0
1630496600000|2021-09-01 11:43:20|12138.86|12138.86|12138.86|12138.86|12138.86|12138.86|12138.86|12138.86|0
1630496630000|2021-09-01 11:43:50|12139.34|12139.34|12139.34|12139.34|12139.34|12139.34|12139.34|12139.34|0
1630496640000|2021-09-01 11:44:00|12137.75|12137.75|12137.75|12137.75|12137.75|12137.75|12137.75|12137.75|0
1630496800000|2021-09-01 11:46:40|12138.23|12138.23|12138.23|12138.23|12138.23|12138.23|12138.23|12138.23|0
1630496840000|2021-09-01 11:47:20|12137.5|12137.5|12137.5|12137.5|12137.5|12137.5|12137.5|12137.5|0
1630496850000|2021-09-01 11:47:30|12138.22|12138.22|12138.22|12138.22|12138.22|12138.22|12138.22|12138.22|0
1630496880000|2021-09-01 11:48:00|12137.63|12137.63|12137.63|12137.63|12137.63|12137.63|12137.63|12137.63|0
1630496890000|2021-09-01 11:48:10|12138.11|12138.11|12138.11|12138.11|12138.11|12138.11|12138.11|12138.11|0
1630496910000|2021-09-01 11:48:30|12141.28|12141.28|12144.71|12144.71|12144.71|12144.71|12141.28|12141.28|0
1630496950000|2021-09-01 11:49:10|12146.29|12146.29|12146.29|12146.29|12146.29|12146.29|12146.29|12146.29|0
1630496970000|2021-09-01 11:49:30|12147.88|12147.88|12149.46|12149.46|12149.46|12149.46|12147.88|12147.88|0
1630497050000|2021-09-01 11:50:50|12151.05|12151.05|12151.05|12151.05|12151.05|12151.05|12151.05|12151.05|0
1630497070000|2021-09-01 11:51:10|12151.77|12151.77|12151.77|12151.77|12151.77|12151.77|12151.77|12151.77|0
1630497080000|2021-09-01 11:51:20|12153.35|12153.35|12153.35|12153.35|12153.35|12153.35|12153.35|12153.35|0
1630497090000|2021-09-01 11:51:30|12154.94|12154.94|12154.94|12154.94|12154.94|12154.94|12154.94|12154.94|0
1630497120000|2021-09-01 11:52:00|12156.06|12156.06|12156.06|12156.06|12156.06|12156.06|12156.06|12156.06|0
1630497160000|2021-09-01 11:52:40|12156.54|12156.54|12156.06|12156.06|12156.54|12156.54|12156.06|12156.06|0
1630497170000|2021-09-01 11:52:50|12155.33|12155.33|12156.06|12156.06|12156.06|12156.06|12155.33|12155.33|0
1630497180000|2021-09-01 11:53:00|12154.47|12154.47|12154.47|12154.47|12154.47|12154.47|12154.47|12154.47|0
1630497190000|2021-09-01 11:53:10|12156.06|12156.06|12156.06|12156.06|12156.06|12156.06|12156.06|12156.06|0
1630497340000|2021-09-01 11:55:40|12154.47|12154.47|12157.64|12157.64|12157.64|12157.64|12154.47|12154.47|0
1630497460000|2021-09-01 11:57:40|12159.23|12159.23|12161.3|12161.3|12161.3|12161.3|12159.23|12159.23|0
1630497470000|2021-09-01 11:57:50|12160.18|12160.18|12160.18|12160.18|12160.18|12160.18|12160.18|12160.18|0
1630497570000|2021-09-01 11:59:30|12161.29|12161.29|12161.29|12161.29|12161.29|12161.29|12161.29|12161.29|0
1630497590000|2021-09-01 11:59:50|12161.92|12161.92|12164.15|12164.15|12164.15|12164.15|12161.92|12161.92|0
1630497600000|2021-09-01 12:00:00|12165.27|12165.27|12166.73|12166.73|12168.32|12168.32|12165.27|12165.27|0
1630497610000|2021-09-01 12:00:10|12167.33|12167.33|12167.33|12167.33|12167.33|12167.33|12167.33|12167.33|0
1630497700000|2021-09-01 12:01:40|12165.74|12165.74|12164.15|12164.15|12165.74|12165.74|12164.15|12164.15|0
1630497720000|2021-09-01 12:02:00|12163.56|12163.56|12164.15|12164.15|12164.15|12164.15|12163.56|12163.56|0
1630497980000|2021-09-01 12:06:20|12162.57|12162.57|12162.57|12162.57|12162.57|12162.57|12162.57|12162.57|0
1630498030000|2021-09-01 12:07:10|12163.05|12163.05|12163.05|12163.05|12163.05|12163.05|12163.05|12163.05|0
1630498070000|2021-09-01 12:07:50|12164.64|12164.64|12164.64|12164.64|12164.64|12164.64|12164.64|12164.64|0
1630498080000|2021-09-01 12:08:00|12166.22|12166.22|12166.22|12166.22|12166.22|12166.22|12166.22|12166.22|0
1630498100000|2021-09-01 12:08:20|12167.81|12167.81|12167.81|12167.81|12167.81|12167.81|12167.81|12167.81|0
1630498120000|2021-09-01 12:08:40|12170.98|12170.98|12172.43|12172.43|12172.43|12172.43|12170.98|12170.98|0
1630498140000|2021-09-01 12:09:00|12172.91|12172.91|12172.43|12172.43|12172.91|12172.91|12172.43|12172.43|0
1630498150000|2021-09-01 12:09:10|12173.16|12173.16|12174.61|12174.61|12174.61|12174.61|12173.16|12173.16|0
1630498200000|2021-09-01 12:10:00|12173.03|12173.03|12174.61|12174.61|12174.61|12174.61|12173.03|12173.03|0
1630498240000|2021-09-01 12:10:40|12173.89|12173.89|12173.89|12173.89|12173.89|12173.89|12173.89|12173.89|0
1630498250000|2021-09-01 12:10:50|12174.37|12174.37|12174.37|12174.37|12174.37|12174.37|12174.37|12174.37|0
1630498440000|2021-09-01 12:14:00|12172.78|12172.78|12175.43|12175.43|12175.43|12175.43|12172.78|12172.78|0
1630498490000|2021-09-01 12:14:50|12176.87|12176.87|12180.04|12180.04|12180.04|12180.04|12176.87|12176.87|0
1630498500000|2021-09-01 12:15:00|12181.63|12181.63|12181.63|12181.63|12181.63|12181.63|12181.63|12181.63|0
1630498510000|2021-09-01 12:15:10|12183.22|12183.22|12182.73|12182.73|12183.22|12183.22|12182.73|12182.73|0
1630498550000|2021-09-01 12:15:50|12184.32|12184.32|12182.73|12182.73|12184.32|12184.32|12182.73|12182.73|0
1630498580000|2021-09-01 12:16:20|12181.77|12181.77|12181.77|12181.77|12181.77|12181.77|12181.77|12181.77|0
1630498600000|2021-09-01 12:16:40|12181.29|12181.29|12179.7|12179.7|12181.29|12181.29|12179.7|12179.7|0
1630498610000|2021-09-01 12:16:50|12178.12|12178.12|12178.12|12178.12|12178.12|12178.12|12178.12|12178.12|0
1630498620000|2021-09-01 12:17:00|12177.4|12177.4|12175.24|12175.24|12177.4|12177.4|12175.24|12175.24|0
1630498630000|2021-09-01 12:17:10|12174.51|12174.51|12174.51|12174.51|12174.51|12174.51|12174.51|12174.51|0
1630498660000|2021-09-01 12:17:40|12176.66|12176.66|12173.61|12173.61|12176.66|12176.66|12173.61|12173.61|0
1630498680000|2021-09-01 12:18:00|12174.09|12174.09|12174.57|12174.57|12174.57|12174.57|12174.09|12174.09|0
1630498710000|2021-09-01 12:18:30|12173.84|12173.84|12173.84|12173.84|12173.84|12173.84|12173.84|12173.84|0
1630498730000|2021-09-01 12:18:50|12170.67|12170.67|12170.67|12170.67|12170.67|12170.67|12170.67|12170.67|0
1630498770000|2021-09-01 12:19:30|12172.26|12172.26|12171.13|12171.13|12172.26|12172.26|12171.13|12171.13|0
1630498800000|2021-09-01 12:20:00|12170.4|12170.4|12170.4|12170.4|12170.4|12170.4|12170.4|12170.4|0
1630498860000|2021-09-01 12:21:00|12169.92|12169.92|12169.92|12169.92|12169.92|12169.92|12169.92|12169.92|0
1630498910000|2021-09-01 12:21:50|12168.46|12168.46|12168.46|12168.46|12168.46|12168.46|12168.46|12168.46|0
1630498930000|2021-09-01 12:22:10|12170.05|12170.05|12170.05|12170.05|12170.05|12170.05|12170.05|12170.05|0
1630498940000|2021-09-01 12:22:20|12172.85|12172.85|12172.85|12172.85|12172.85|12172.85|12172.85|12172.85|0
1630498960000|2021-09-01 12:22:40|12171.73|12171.73|12171.73|12171.73|12171.73|12171.73|12171.73|12171.73|0
1630499030000|2021-09-01 12:23:50|12170.14|12170.14|12170.14|12170.14|12170.14|12170.14|12170.14|12170.14|0
1630499040000|2021-09-01 12:24:00|12169.66|12169.66|12169.66|12169.66|12169.66|12169.66|12169.66|12169.66|0
1630499050000|2021-09-01 12:24:10|12169.18|12169.18|12168.69|12168.69|12169.18|12169.18|12168.69|12168.69|0
1630499060000|2021-09-01 12:24:20|12167.26|12167.26|12167.26|12167.26|12167.26|12167.26|12167.26|12167.26|0
1630499090000|2021-09-01 12:24:50|12168.69|12168.69|12169.41|12169.41|12169.41|12169.41|12168.69|12168.69|0
1630499120000|2021-09-01 12:25:20|12168.29|12168.29|12168.29|12168.29|12168.29|12168.29|12168.29|12168.29|0
1630499200000|2021-09-01 12:26:40|12165.12|12165.12|12165.12|12165.12|12165.12|12165.12|12165.12|12165.12|0
1630499240000|2021-09-01 12:27:20|12164.15|12164.15|12164.63|12164.63|12164.63|12164.63|12164.15|12164.15|0
1630499260000|2021-09-01 12:27:40|12163.92|12163.92|12163.92|12163.92|12163.92|12163.92|12163.92|12163.92|0
1630499270000|2021-09-01 12:27:50|12162.8|12162.8|12162.8|12162.8|12162.8|12162.8|12162.8|12162.8|0
1630499290000|2021-09-01 12:28:10|12161.68|12161.68|12161.68|12161.68|12161.68|12161.68|12161.68|12161.68|0
1630499340000|2021-09-01 12:29:00|12162.39|12162.39|12162.39|12162.39|12162.39|12162.39|12162.39|12162.39|0
1630499350000|2021-09-01 12:29:10|12161.91|12161.91|12161.91|12161.91|12161.91|12161.91|12161.91|12161.91|0
1630499370000|2021-09-01 12:29:30|12160.79|12160.79|12163.49|12163.49|12163.49|12163.49|12160.79|12160.79|0
1630499390000|2021-09-01 12:29:50|12162.37|12162.37|12162.37|12162.37|12162.37|12162.37|12162.37|12162.37|0
1630499400000|2021-09-01 12:30:00|12161.66|12161.66|12161.66|12161.66|12161.66|12161.66|12161.66|12161.66|0
1630499420000|2021-09-01 12:30:20|12160.07|12160.07|12160.07|12160.07|12160.07|12160.07|12160.07|12160.07|0
1630499440000|2021-09-01 12:30:40|12156.9|12156.9|12156.9|12156.9|12156.9|12156.9|12156.9|12156.9|0
1630499480000|2021-09-01 12:31:20|12156.17|12156.17|12156.17|12156.17|12156.17|12156.17|12156.17|12156.17|0
1630499490000|2021-09-01 12:31:30|12161.19|12161.19|12161.68|12161.68|12161.68|12161.68|12161.19|12161.19|0
1630499500000|2021-09-01 12:31:40|12161.19|12161.19|12161.19|12161.19|12161.19|12161.19|12161.19|12161.19|0
1630499550000|2021-09-01 12:32:30|12160.46|12160.46|12156.56|12156.56|12160.46|12160.46|12156.56|12156.56|0
1630499560000|2021-09-01 12:32:40|12156.08|12156.08|12153.84|12153.84|12156.08|12156.08|12153.84|12153.84|0
1630499570000|2021-09-01 12:32:50|12154.96|12154.96|12154.96|12154.96|12154.96|12154.96|12154.96|12154.96|0
1630499580000|2021-09-01 12:33:00|12155.44|12155.44|12155.44|12155.44|12155.44|12155.44|12155.44|12155.44|0
1630499600000|2021-09-01 12:33:20|12152.27|12152.27|12152.27|12152.27|12152.27|12152.27|12152.27|12152.27|0
1630499640000|2021-09-01 12:34:00|12151.55|12151.55|12151.55|12151.55|12151.55|12151.55|12151.55|12151.55|0
1630499700000|2021-09-01 12:35:00|12150.82|12150.82|12150.82|12150.82|12150.82|12150.82|12150.82|12150.82|0
1630499730000|2021-09-01 12:35:30|12150.34|12150.34|12150.82|12150.82|12150.82|12150.82|12150.34|12150.34|0
1630499750000|2021-09-01 12:35:50|12150.09|12150.09|12150.09|12150.09|12150.09|12150.09|12150.09|12150.09|0
1630499780000|2021-09-01 12:36:20|12149.5|12149.5|12149.5|12149.5|12149.5|12149.5|12149.5|12149.5|0
1630499820000|2021-09-01 12:37:00|12147.6|12147.6|12147.6|12147.6|12147.6|12147.6|12147.6|12147.6|0
1630499850000|2021-09-01 12:37:30|12147.12|12147.12|12147.12|12147.12|12147.12|12147.12|12147.12|12147.12|0
1630499880000|2021-09-01 12:38:00|12145.69|12145.69|12144.11|12144.11|12145.69|12145.69|12144.11|12144.11|0
1630499930000|2021-09-01 12:38:50|12143.62|12143.62|12143.14|12143.14|12143.62|12143.62|12143.14|12143.14|0
1630499950000|2021-09-01 12:39:10|12142.41|12142.41|12142.41|12142.41|12142.41|12142.41|12142.41|12142.41|0
1630499980000|2021-09-01 12:39:40|12141.68|12141.68|12141.68|12141.68|12141.68|12141.68|12141.68|12141.68|0
1630500010000|2021-09-01 12:40:10|12140.95|12140.95|12140.47|12140.47|12140.95|12140.95|12140.47|12140.47|0
1630500050000|2021-09-01 12:40:50|12139.35|12139.35|12139.35|12139.35|12139.35|12139.35|12139.35|12139.35|0
1630500070000|2021-09-01 12:41:10|12137.92|12137.92|12137.92|12137.92|12137.92|12137.92|12137.92|12137.92|0
1630500080000|2021-09-01 12:41:20|12135.68|12135.68|12135.68|12135.68|12135.68|12135.68|12135.68|12135.68|0
1630500130000|2021-09-01 12:42:10|12135.19|12135.19|12135.19|12135.19|12135.19|12135.19|12135.19|12135.19|0
1630500230000|2021-09-01 12:43:50|12139.11|12139.11|12139.59|12139.59|12139.59|12139.59|12137.53|12137.53|0
1630500240000|2021-09-01 12:44:00|12138.01|12138.01|12138.01|12138.01|12138.01|12138.01|12138.01|12138.01|0
1630500260000|2021-09-01 12:44:20|12136.89|12136.89|12136.89|12136.89|12136.89|12136.89|12136.89|12136.89|0
1630500300000|2021-09-01 12:45:00|12135.3|12135.3|12135.92|12135.92|12136.89|12136.89|12135.3|12135.3|0
1630500320000|2021-09-01 12:45:20|12135.19|12135.19|12138.38|12138.38|12138.38|12138.38|12135.19|12135.19|0
1630500360000|2021-09-01 12:46:00|12139.11|12139.11|12137.48|12137.48|12139.11|12139.11|12136.75|12136.75|0
1630500370000|2021-09-01 12:46:10|12136.75|12136.75|12136.02|12136.02|12136.75|12136.75|12136.02|12136.02|0
1630500380000|2021-09-01 12:46:20|12134.43|12134.43|12134.43|12134.43|12134.43|12134.43|12134.43|12134.43|0
1630500400000|2021-09-01 12:46:40|12136.75|12136.75|12131.12|12131.12|12137.46|12137.46|12131.12|12131.12|0
1630500440000|2021-09-01 12:47:20|12130.01|12130.01|12128.9|12128.9|12131.12|12131.12|12128.9|12128.9|0
1630500460000|2021-09-01 12:47:40|12128.41|12128.41|12130.48|12130.48|12130.48|12130.48|12128.41|12128.41|0
1630500490000|2021-09-01 12:48:10|12129.36|12129.36|12129.36|12129.36|12129.36|12129.36|12129.36|12129.36|0
1630500510000|2021-09-01 12:48:30|12126.19|12126.19|12121.43|12121.43|12126.19|12126.19|12121.43|12121.43|0
1630500520000|2021-09-01 12:48:40|12123.02|12123.02|12123.02|12123.02|12123.02|12123.02|12123.02|12123.02|0
1630500580000|2021-09-01 12:49:40|12127.31|12127.31|12127.31|12127.31|12127.31|12127.31|12127.31|12127.31|0
1630500590000|2021-09-01 12:49:50|12128.43|12128.43|12128.43|12128.43|12128.43|12128.43|12128.43|12128.43|0
1630500600000|2021-09-01 12:50:00|12128.91|12128.91|12128.91|12128.91|12128.91|12128.91|12128.91|12128.91|0
1630500670000|2021-09-01 12:51:10|12127.95|12127.95|12127.95|12127.95|12127.95|12127.95|12127.95|12127.95|0
1630500720000|2021-09-01 12:52:00|12128.43|12128.43|12128.43|12128.43|12128.43|12128.43|12128.43|12128.43|0
1630500760000|2021-09-01 12:52:40|12127.7|12127.7|12127.7|12127.7|12127.7|12127.7|12127.7|12127.7|0
1630500770000|2021-09-01 12:52:50|12128.29|12128.29|12127.56|12127.56|12128.29|12128.29|12127.56|12127.56|0
1630500840000|2021-09-01 12:54:00|12126.44|12126.44|12126.44|12126.44|12126.44|12126.44|12126.44|12126.44|0
1630500850000|2021-09-01 12:54:10|12124.86|12124.86|12124.86|12124.86|12124.86|12124.86|12124.86|12124.86|0
1630500870000|2021-09-01 12:54:30|12125.34|12125.34|12125.34|12125.34|12125.34|12125.34|12125.34|12125.34|0
1630500920000|2021-09-01 12:55:20|12125.82|12125.82|12125.34|12125.34|12125.82|12125.82|12125.34|12125.34|0
1630501010000|2021-09-01 12:56:50|12126.05|12126.05|12126.05|12126.05|12126.05|12126.05|12126.05|12126.05|0
1630501020000|2021-09-01 12:57:00|12124.47|12124.47|12124.47|12124.47|12124.47|12124.47|12124.47|12124.47|0
1630501080000|2021-09-01 12:58:00|12125.2|12125.2|12125.2|12125.2|12125.2|12125.2|12125.2|12125.2|0
1630501100000|2021-09-01 12:58:20|12123.61|12123.61|12123.61|12123.61|12123.61|12123.61|12123.61|12123.61|0
1630501110000|2021-09-01 12:58:30|12124.33|12124.33|12124.33|12124.33|12124.33|12124.33|12124.33|12124.33|0
1630501140000|2021-09-01 12:59:00|12125.76|12125.76|12124.33|12124.33|12125.76|12125.76|12124.33|12124.33|0
1630501220000|2021-09-01 13:00:20|12123.84|12123.84|12123.84|12123.84|12123.84|12123.84|12123.84|12123.84|0
1630501260000|2021-09-01 13:01:00|12123.36|12123.36|12123.36|12123.36|12123.36|12123.36|12123.36|12123.36|0
1630501290000|2021-09-01 13:01:30|12123.84|12123.84|12123.84|12123.84|12123.84|12123.84|12123.84|12123.84|0
1630501310000|2021-09-01 13:01:50|12122.26|12122.26|12122.26|12122.26|12122.26|12122.26|12122.26|12122.26|0
1630501320000|2021-09-01 13:02:00|12123.84|12123.84|12123.84|12123.84|12123.84|12123.84|12123.84|12123.84|0
1630501360000|2021-09-01 13:02:40|12124.33|12124.33|12125.79|12125.79|12125.79|12125.79|12124.33|12124.33|0
1630501380000|2021-09-01 13:03:00|12126.38|12126.38|12124.77|12124.77|12126.38|12126.38|12124.77|12124.77|0
1630501390000|2021-09-01 13:03:10|12125.9|12125.9|12125.9|12125.9|12125.9|12125.9|12124.77|12124.77|0
1630501440000|2021-09-01 13:04:00|12125.41|12125.41|12125.9|12125.9|12125.9|12125.9|12125.41|12125.41|0
1630501490000|2021-09-01 13:04:50|12125.17|12125.17|12125.17|12125.17|12125.17|12125.17|12125.17|12125.17|0
1630501500000|2021-09-01 13:05:00|12123.58|12123.58|12123.58|12123.58|12123.58|12123.58|12123.58|12123.58|0
1630501520000|2021-09-01 13:05:20|12122.62|12122.62|12121.03|12121.03|12122.62|12122.62|12121.03|12121.03|0
1630501560000|2021-09-01 13:06:00|12120.55|12120.55|12120.06|12120.06|12120.55|12120.55|12120.06|12120.06|0
1630501570000|2021-09-01 13:06:10|12118.94|12118.94|12118.94|12118.94|12118.94|12118.94|12118.94|12118.94|0
1630501590000|2021-09-01 13:06:30|12120.53|12120.53|12119.8|12119.8|12120.53|12120.53|12119.8|12119.8|0
1630501640000|2021-09-01 13:07:20|12119.21|12119.21|12119.21|12119.21|12119.21|12119.21|12119.21|12119.21|0
1630501650000|2021-09-01 13:07:30|12118.62|12118.62|12118.62|12118.62|12118.62|12118.62|12118.62|12118.62|0
1630501660000|2021-09-01 13:07:40|12119.21|12119.21|12119.21|12119.21|12119.21|12119.21|12119.21|12119.21|0
1630501690000|2021-09-01 13:08:10|12120.79|12120.79|12120.79|12120.79|12120.79|12120.79|12120.79|12120.79|0
1630501750000|2021-09-01 13:09:10|12121.92|12121.92|12121.92|12121.92|12121.92|12121.92|12121.92|12121.92|0
1630501760000|2021-09-01 13:09:20|12122.88|12122.88|12122.88|12122.88|12122.88|12122.88|12122.88|12122.88|0
1630501770000|2021-09-01 13:09:30|12124.47|12124.47|12124.47|12124.47|12124.47|12124.47|12124.47|12124.47|0
1630501790000|2021-09-01 13:09:50|12125.18|12125.18|12124.47|12124.47|12125.18|12125.18|12124.47|12124.47|0
1630501800000|2021-09-01 13:10:00|12123.34|12123.34|12123.34|12123.34|12123.34|12123.34|12123.34|12123.34|0
1630501820000|2021-09-01 13:10:20|12124.07|12124.07|12124.07|12124.07|12124.07|12124.07|12124.07|12124.07|0
1630501840000|2021-09-01 13:10:40|12125.66|12125.66|12125.66|12125.66|12125.66|12125.66|12125.66|12125.66|0
1630501880000|2021-09-01 13:11:20|12126.39|12126.39|12126.39|12126.39|12126.39|12126.39|12126.39|12126.39|0
1630501900000|2021-09-01 13:11:40|12126.87|12126.87|12127.5|12127.5|12127.5|12127.5|12126.87|12126.87|0
1630501920000|2021-09-01 13:12:00|12128.63|12128.63|12128.63|12128.63|12128.63|12128.63|12128.63|12128.63|0
1630501930000|2021-09-01 13:12:10|12127.66|12127.66|12127.66|12127.66|12127.66|12127.66|12127.66|12127.66|0
1630501940000|2021-09-01 13:12:20|12128.38|12128.38|12128.38|12128.38|12128.38|12128.38|12128.38|12128.38|0
1630502030000|2021-09-01 13:13:50|12126.79|12126.79|12126.79|12126.79|12126.79|12126.79|12126.79|12126.79|0
1630502040000|2021-09-01 13:14:00|12127.51|12127.51|12127.51|12127.51|12127.51|12127.51|12127.51|12127.51|0
1630502050000|2021-09-01 13:14:10|12129.09|12129.09|12129.09|12129.09|12129.09|12129.09|12129.09|12129.09|0
1630502070000|2021-09-01 13:14:30|12128.38|12128.38|12129.34|12129.34|12129.34|12129.34|12128.38|12128.38|0
1630502100000|2021-09-01 13:15:00|12130.06|12130.06|12130.79|12130.79|12130.79|12130.79|12130.06|12130.06|0
1630502160000|2021-09-01 13:16:00|12131.52|12131.52|12130.79|12130.79|12131.52|12131.52|12130.79|12130.79|0
1630502240000|2021-09-01 13:17:20|12129.2|12129.2|12129.2|12129.2|12129.2|12129.2|12129.2|12129.2|0
1630502260000|2021-09-01 13:17:40|12130.79|12130.79|12131.27|12131.27|12131.27|12131.27|12130.79|12130.79|0
1630502330000|2021-09-01 13:18:50|12131.75|12131.75|12131.75|12131.75|12131.75|12131.75|12131.75|12131.75|0
1630502410000|2021-09-01 13:20:10|12131.04|12131.04|12131.04|12131.04|12131.04|12131.04|12131.04|12131.04|0
1630502420000|2021-09-01 13:20:20|12130.55|12130.55|12130.55|12130.55|12130.55|12130.55|12130.55|12130.55|0
1630502470000|2021-09-01 13:21:10|12128.97|12128.97|12127.85|12127.85|12128.97|12128.97|12127.85|12127.85|0
1630502500000|2021-09-01 13:21:40|12127.12|12127.12|12127.12|12127.12|12127.12|12127.12|12127.12|12127.12|0
1630502530000|2021-09-01 13:22:10|12124.87|12124.87|12123.75|12123.75|12124.87|12124.87|12123.75|12123.75|0
1630502580000|2021-09-01 13:23:00|12122.17|12122.17|12122.17|12122.17|12122.17|12122.17|12122.17|12122.17|0
1630502590000|2021-09-01 13:23:10|12122.41|12122.41|12122.41|12122.41|12122.41|12122.41|12122.41|12122.41|0
1630502620000|2021-09-01 13:23:40|12122.17|12122.17|12122.17|12122.17|12122.17|12122.17|12122.17|12122.17|0
1630502640000|2021-09-01 13:24:00|12123.29|12123.29|12122.81|12122.81|12123.29|12123.29|12122.81|12122.81|0
1630502650000|2021-09-01 13:24:10|12124.39|12124.39|12127.58|12127.58|12127.58|12127.58|12124.39|12124.39|0
1630502680000|2021-09-01 13:24:40|12129.17|12129.17|12129.17|12129.17|12129.17|12129.17|12129.17|12129.17|0
1630502700000|2021-09-01 13:25:00|12130.75|12130.75|12130.75|12130.75|12130.75|12130.75|12130.75|12130.75|0
1630502710000|2021-09-01 13:25:10|12129.17|12129.17|12129.17|12129.17|12129.17|12129.17|12129.17|12129.17|0
1630502730000|2021-09-01 13:25:30|12129.65|12129.65|12130.24|12130.24|12130.24|12130.24|12129.65|12129.65|0
1630502760000|2021-09-01 13:26:00|12129.76|12129.76|12129.17|12129.17|12129.76|12129.76|12129.17|12129.17|0
1630502840000|2021-09-01 13:27:20|12129.88|12129.88|12130.61|12130.61|12130.61|12130.61|12129.88|12129.88|0
1630502900000|2021-09-01 13:28:20|12129.03|12129.03|12129.03|12129.03|12129.03|12129.03|12129.03|12129.03|0
1630502930000|2021-09-01 13:28:50|12130.61|12130.61|12130.61|12130.61|12130.61|12130.61|12130.61|12130.61|0
1630502940000|2021-09-01 13:29:00|12129.15|12129.15|12129.15|12129.15|12129.15|12129.15|12129.15|12129.15|0
1630502950000|2021-09-01 13:29:10|12129.64|12129.64|12128.91|12128.91|12129.64|12129.64|12128.91|12128.91|0
1630502980000|2021-09-01 13:29:40|12127.94|12127.94|12127.94|12127.94|12127.94|12127.94|12127.94|12127.94|0
1630502990000|2021-09-01 13:29:50|12126.36|12126.36|12125.23|12125.23|12126.36|12126.36|12125.23|12125.23|0
1630503000000|2021-09-01 13:30:00|12123.65|12123.65|12123.65|12123.65|12123.65|12123.65|12123.65|12123.65|0
1630503010000|2021-09-01 13:30:10|12125.23|12125.23|12127.08|12127.08|12127.08|12127.08|12125.23|12125.23|0
1630503020000|2021-09-01 13:30:20|12126.6|12126.6|12126.6|12126.6|12126.6|12126.6|12126.6|12126.6|0
1630503030000|2021-09-01 13:30:30|12125.02|12125.02|12123.82|12123.82|12125.02|12125.02|12123.82|12123.82|0
1630503040000|2021-09-01 13:30:40|12125.4|12125.4|12125.4|12125.4|12125.4|12125.4|12125.4|12125.4|0
1630503050000|2021-09-01 13:30:50|12125.89|12125.89|12125.89|12125.89|12125.89|12125.89|12125.89|12125.89|0
1630503060000|2021-09-01 13:31:00|12126.37|12126.37|12129.08|12129.08|12129.08|12129.08|12126.37|12126.37|0
1630503070000|2021-09-01 13:31:10|12129.56|12129.56|12129.56|12129.56|12129.56|12129.56|12129.56|12129.56|0
1630503080000|2021-09-01 13:31:20|12132.73|12132.73|12133.21|12133.21|12133.21|12133.21|12132.73|12132.73|0
1630503090000|2021-09-01 13:31:30|12134.18|12134.18|12134.18|12134.18|12134.18|12134.18|12134.18|12134.18|0
1630503100000|2021-09-01 13:31:40|12133.7|12133.7|12133.7|12133.7|12133.7|12133.7|12133.7|12133.7|0
1630503140000|2021-09-01 13:32:20|12135.28|12135.28|12136.87|12136.87|12136.87|12136.87|12135.28|12135.28|0
1630503150000|2021-09-01 13:32:30|12135.28|12135.28|12135.28|12135.28|12135.28|12135.28|12135.28|12135.28|0
1630503160000|2021-09-01 13:32:40|12135.76|12135.76|12135.76|12135.76|12135.76|12135.76|12135.76|12135.76|0
1630503180000|2021-09-01 13:33:00|12136.49|12136.49|12139.67|12139.67|12139.67|12139.67|12136.49|12136.49|0
1630503190000|2021-09-01 13:33:10|12141.25|12141.25|12143.16|12143.16|12143.16|12143.16|12141.25|12141.25|0
1630503200000|2021-09-01 13:33:20|12144.13|12144.13|12144.13|12144.13|12144.13|12144.13|12144.13|12144.13|0
1630503210000|2021-09-01 13:33:30|12145.71|12145.71|12145.71|12145.71|12145.71|12145.71|12145.71|12145.71|0
1630503220000|2021-09-01 13:33:40|12145.23|12145.23|12145.23|12145.23|12145.23|12145.23|12145.23|12145.23|0
1630503240000|2021-09-01 13:34:00|12145.96|12145.96|12145.96|12145.96|12145.96|12145.96|12145.96|12145.96|0
1630503250000|2021-09-01 13:34:10|12145.48|12145.48|12145.48|12145.48|12145.48|12145.48|12145.48|12145.48|0
1630503300000|2021-09-01 13:35:00|12144.75|12144.75|12144.02|12144.02|12144.75|12144.75|12144.02|12144.02|0
1630503330000|2021-09-01 13:35:30|12142.9|12142.9|12142.9|12142.9|12142.9|12142.9|12142.9|12142.9|0
1630503350000|2021-09-01 13:35:50|12143.38|12143.38|12143.29|12143.29|12144.5|12144.5|12143.29|12143.29|0
1630503360000|2021-09-01 13:36:00|12142.17|12142.17|12141.69|12141.69|12142.17|12142.17|12141.69|12141.69|0
1630503370000|2021-09-01 13:36:10|12140.57|12140.57|12137.39|12137.39|12140.57|12140.57|12137.39|12137.39|0
1630503470000|2021-09-01 13:37:50|12137.88|12137.88|12137.88|12137.88|12137.88|12137.88|12137.88|12137.88|0
1630503480000|2021-09-01 13:38:00|12137.39|12137.39|12137.39|12137.39|12137.39|12137.39|12137.39|12137.39|0
1630503490000|2021-09-01 13:38:10|12136.68|12136.68|12135.96|12135.96|12136.68|12136.68|12135.25|12135.25|0
1630503500000|2021-09-01 13:38:20|12134.38|12134.38|12129.62|12129.62|12134.38|12134.38|12129.62|12129.62|0
1630503510000|2021-09-01 13:38:30|12131.21|12131.21|12131.21|12131.21|12131.21|12131.21|12131.21|12131.21|0
1630503520000|2021-09-01 13:38:40|12131.8|12131.8|12131.8|12131.8|12131.8|12131.8|12131.8|12131.8|0
1630503530000|2021-09-01 13:38:50|12132.92|12132.92|12132.92|12132.92|12132.92|12132.92|12132.92|12132.92|0
1630503540000|2021-09-01 13:39:00|12133.63|12133.63|12133.63|12133.63|12133.63|12133.63|12133.63|12133.63|0
1630503550000|2021-09-01 13:39:10|12136.97|12136.97|12136.97|12136.97|12136.97|12136.97|12136.97|12136.97|0
1630503560000|2021-09-01 13:39:20|12136.38|12136.38|12134.79|12134.79|12136.38|12136.38|12134.79|12134.79|0
1630503570000|2021-09-01 13:39:30|12135.9|12135.9|12137.49|12137.49|12137.49|12137.49|12135.9|12135.9|0
1630503600000|2021-09-01 13:40:00|12138.08|12138.08|12141.98|12141.98|12141.98|12141.98|12138.08|12138.08|0
1630503630000|2021-09-01 13:40:30|12139.27|12139.27|12141.35|12141.35|12141.35|12141.35|12139.27|12139.27|0
1630503640000|2021-09-01 13:40:40|12140.87|12140.87|12140.87|12140.87|12140.87|12140.87|12140.87|12140.87|0
1630503650000|2021-09-01 13:40:50|12141.58|12141.58|12141.58|12141.58|12141.58|12141.58|12141.58|12141.58|0
1630503700000|2021-09-01 13:41:40|12140.85|12140.85|12140.85|12140.85|12140.85|12140.85|12140.85|12140.85|0
1630503710000|2021-09-01 13:41:50|12141.57|12141.57|12142.53|12142.53|12142.53|12142.53|12141.57|12141.57|0
1630503730000|2021-09-01 13:42:10|12142.05|12142.05|12140.84|12140.84|12142.05|12142.05|12140.84|12140.84|0
1630503740000|2021-09-01 13:42:20|12141.32|12141.32|12141.32|12141.32|12141.32|12141.32|12141.32|12141.32|0
1630503750000|2021-09-01 13:42:30|12140.84|12140.84|12142.42|12142.42|12142.42|12142.42|12140.84|12140.84|0
1630503760000|2021-09-01 13:42:40|12141.69|12141.69|12142.41|12142.41|12142.41|12142.41|12141.69|12141.69|0
1630503800000|2021-09-01 13:43:20|12141.93|12141.93|12141.93|12141.93|12141.93|12141.93|12141.93|12141.93|0
1630503820000|2021-09-01 13:43:40|12142.66|12142.66|12142.66|12142.66|12142.66|12142.66|12142.66|12142.66|0
1630503830000|2021-09-01 13:43:50|12139.49|12139.49|12139.49|12139.49|12139.49|12139.49|12139.49|12139.49|0
1630503910000|2021-09-01 13:45:10|12141.07|12141.07|12141.07|12141.07|12141.07|12141.07|12141.07|12141.07|0
1630503920000|2021-09-01 13:45:20|12142.66|12142.66|12142.66|12142.66|12142.66|12142.66|12142.66|12142.66|0
1630503930000|2021-09-01 13:45:30|12145.83|12145.83|12147.91|12147.91|12149.02|12149.02|12145.83|12145.83|0
1630503960000|2021-09-01 13:46:00|12147.43|12147.43|12147.43|12147.43|12147.43|12147.43|12147.43|12147.43|0
1630503970000|2021-09-01 13:46:10|12146.71|12146.71|12146.71|12146.71|12146.71|12146.71|12146.71|12146.71|0
1630503980000|2021-09-01 13:46:20|12147.19|12147.19|12147.19|12147.19|12147.19|12147.19|12147.19|12147.19|0
1630504010000|2021-09-01 13:46:50|12148.78|12148.78|12151.08|12151.08|12151.08|12151.08|12148.78|12148.78|0
1630504020000|2021-09-01 13:47:00|12151.56|12151.56|12151.56|12151.56|12151.56|12151.56|12151.56|12151.56|0
1630504060000|2021-09-01 13:47:40|12152.53|12152.53|12152.53|12152.53|12152.53|12152.53|12152.53|12152.53|0
1630504080000|2021-09-01 13:48:00|12153.26|12153.26|12154.84|12154.84|12154.84|12154.84|12153.26|12153.26|0
1630504130000|2021-09-01 13:48:50|12155.32|12155.32|12155.32|12155.32|12155.32|12155.32|12155.32|12155.32|0
1630504150000|2021-09-01 13:49:10|12156.04|12156.04|12156.04|12156.04|12156.04|12156.04|12156.04|12156.04|0
1630504160000|2021-09-01 13:49:20|12157.63|12157.63|12157.63|12157.63|12157.63|12157.63|12157.63|12157.63|0
1630504180000|2021-09-01 13:49:40|12158.75|12158.75|12158.75|12158.75|12158.75|12158.75|12158.75|12158.75|0
1630504200000|2021-09-01 13:50:00|12159.48|12159.48|12158.26|12158.26|12159.48|12159.48|12158.26|12158.26|0
1630504230000|2021-09-01 13:50:30|12159.85|12159.85|12159.85|12159.85|12159.85|12159.85|12159.85|12159.85|0
1630504250000|2021-09-01 13:50:50|12159.14|12159.14|12158.06|12158.06|12159.14|12159.14|12158.06|12158.06|0
1630504280000|2021-09-01 13:51:20|12157.43|12157.43|12156.7|12156.7|12157.43|12157.43|12156.7|12156.7|0
1630504290000|2021-09-01 13:51:30|12156.22|12156.22|12156.22|12156.22|12156.22|12156.22|12156.22|12156.22|0
1630504300000|2021-09-01 13:51:40|12154.63|12154.63|12153.05|12153.05|12154.63|12154.63|12153.05|12153.05|0
1630504310000|2021-09-01 13:51:50|12152.56|12152.56|12152.56|12152.56|12152.56|12152.56|12152.56|12152.56|0
1630504320000|2021-09-01 13:52:00|12151.85|12151.85|12152.56|12152.56|12152.56|12152.56|12151.85|12151.85|0
1630504330000|2021-09-01 13:52:10|12152.08|12152.08|12151.37|12151.37|12152.08|12152.08|12151.37|12151.37|0
1630504340000|2021-09-01 13:52:20|12152.08|12152.08|12152.08|12152.08|12152.08|12152.08|12152.08|12152.08|0
1630504360000|2021-09-01 13:52:40|12152.71|12152.71|12152.71|12152.71|12152.71|12152.71|12152.71|12152.71|0
1630504370000|2021-09-01 13:52:50|12152.23|12152.23|12152.23|12152.23|12152.23|12152.23|12152.23|12152.23|0
1630504390000|2021-09-01 13:53:10|12152.95|12152.95|12152.95|12152.95|12152.95|12152.95|12152.95|12152.95|0
1630504400000|2021-09-01 13:53:20|12153.66|12153.66|12153.66|12153.66|12153.66|12153.66|12153.66|12153.66|0
1630504430000|2021-09-01 13:53:50|12153.03|12153.03|12153.03|12153.03|12153.03|12153.03|12153.03|12153.03|0
1630504440000|2021-09-01 13:54:00|12152.3|12152.3|12150.46|12150.46|12152.3|12152.3|12150.46|12150.46|0
1630504460000|2021-09-01 13:54:20|12149.98|12149.98|12148.52|12148.52|12149.98|12149.98|12148.52|12148.52|0
1630504480000|2021-09-01 13:54:40|12145.35|12145.35|12146.46|12146.46|12146.46|12146.46|12145.35|12145.35|0
1630504490000|2021-09-01 13:54:50|12145.35|12145.35|12145.35|12145.35|12145.35|12145.35|12145.35|12145.35|0
1630504500000|2021-09-01 13:55:00|12144.63|12144.63|12143.92|12143.92|12144.63|12144.63|12143.92|12143.92|0
1630504520000|2021-09-01 13:55:20|12139.16|12139.16|12139.16|12139.16|12139.16|12139.16|12139.16|12139.16|0
1630504530000|2021-09-01 13:55:30|12140.75|12140.75|12145.51|12145.51|12145.51|12145.51|12140.75|12140.75|0
1630504540000|2021-09-01 13:55:40|12143.92|12143.92|12143.92|12143.92|12143.92|12143.92|12143.92|12143.92|0
1630504560000|2021-09-01 13:56:00|12143.33|12143.33|12143.33|12143.33|12143.33|12143.33|12143.33|12143.33|0
1630504570000|2021-09-01 13:56:10|12141.74|12141.74|12141.74|12141.74|12141.74|12141.74|12141.74|12141.74|0
1630504590000|2021-09-01 13:56:30|12141.26|12141.26|12139.67|12139.67|12141.26|12141.26|12139.67|12139.67|0
1630504620000|2021-09-01 13:57:00|12138.96|12138.96|12136.72|12136.72|12138.96|12138.96|12136.72|12136.72|0
1630504630000|2021-09-01 13:57:10|12135.28|12135.28|12135.04|12135.04|12135.28|12135.28|12135.04|12135.04|0
1630504640000|2021-09-01 13:57:20|12134.8|12134.8|12135.28|12135.28|12135.28|12135.28|12134.8|12134.8|0
1630504650000|2021-09-01 13:57:30|12134.69|12134.69|12134.69|12134.69|12134.69|12134.69|12134.69|12134.69|0
1630504680000|2021-09-01 13:58:00|12131.52|12131.52|12131.52|12131.52|12131.52|12131.52|12131.52|12131.52|0
1630504720000|2021-09-01 13:58:40|12132.11|12132.11|12132.11|12132.11|12132.11|12132.11|12132.11|12132.11|0
1630504740000|2021-09-01 13:59:00|12131|12131|12129.89|12129.89|12131|12131|12129.89|12129.89|0
1630504750000|2021-09-01 13:59:10|12130.37|12130.37|12130.37|12130.37|12130.37|12130.37|12130.37|12130.37|0
1630504760000|2021-09-01 13:59:20|12131.96|12131.96|12131.96|12131.96|12131.96|12131.96|12131.96|12131.96|0
1630504780000|2021-09-01 13:59:40|12132.44|12132.44|12135.61|12135.61|12135.61|12135.61|12132.44|12132.44|0
1630504790000|2021-09-01 13:59:50|12136.34|12136.34|12136.34|12136.34|12136.34|12136.34|12136.34|12136.34|0
1630504800000|2021-09-01 14:00:00|12135.86|12135.86|12135.38|12135.38|12135.86|12135.86|12135.38|12135.38|0
1630504810000|2021-09-01 14:00:10|12133.79|12133.79|12133.79|12133.79|12133.79|12133.79|12133.79|12133.79|0
1630504830000|2021-09-01 14:00:30|12132.21|12132.21|12132.21|12132.21|12132.21|12132.21|12132.21|12132.21|0
1630504840000|2021-09-01 14:00:40|12131.72|12131.72|12131.72|12131.72|12131.72|12131.72|12131.72|12131.72|0
1630504860000|2021-09-01 14:01:00|12133.31|12133.31|12136.48|12136.48|12136.48|12136.48|12133.31|12133.31|0
1630504870000|2021-09-01 14:01:10|12136.96|12136.96|12136.96|12136.96|12136.96|12136.96|12136.96|12136.96|0
1630504890000|2021-09-01 14:01:30|12136.37|12136.37|12136.37|12136.37|12136.37|12136.37|12136.37|12136.37|0
1630504900000|2021-09-01 14:01:40|12135.78|12135.78|12135.78|12135.78|12135.78|12135.78|12135.78|12135.78|0
1630504960000|2021-09-01 14:02:40|12137.37|12137.37|12140.32|12140.32|12141.04|12141.04|12137.37|12137.37|0
1630504970000|2021-09-01 14:02:50|12141.05|12141.05|12141.05|12141.05|12141.05|12141.05|12141.05|12141.05|0
1630504980000|2021-09-01 14:03:00|12139.47|12139.47|12139.47|12139.47|12139.47|12139.47|12139.47|12139.47|0
1630504990000|2021-09-01 14:03:10|12137.88|12137.88|12137.88|12137.88|12137.88|12137.88|12137.88|12137.88|0
1630505000000|2021-09-01 14:03:20|12137.15|12137.15|12137.15|12137.15|12137.15|12137.15|12137.15|12137.15|0
1630505010000|2021-09-01 14:03:30|12136.19|12136.19|12135.46|12135.46|12136.19|12136.19|12135.46|12135.46|0
1630505020000|2021-09-01 14:03:40|12137.04|12137.04|12137.04|12137.04|12137.04|12137.04|12137.04|12137.04|0
1630505030000|2021-09-01 14:03:50|12138.63|12138.63|12138.63|12138.63|12138.63|12138.63|12138.63|12138.63|0
1630505050000|2021-09-01 14:04:10|12137.04|12137.04|12137.04|12137.04|12137.04|12137.04|12137.04|12137.04|0
1630505090000|2021-09-01 14:04:50|12138.63|12138.63|12138.63|12138.63|12138.63|12138.63|12138.63|12138.63|0
1630505120000|2021-09-01 14:05:20|12139.34|12139.34|12139.34|12139.34|12139.34|12139.34|12139.34|12139.34|0
1630505130000|2021-09-01 14:05:30|12137.76|12137.76|12137.76|12137.76|12137.76|12137.76|12137.76|12137.76|0
1630505200000|2021-09-01 14:06:40|12137.04|12137.04|12137.76|12137.76|12137.76|12137.76|12137.04|12137.04|0
1630505210000|2021-09-01 14:06:50|12137.03|12137.03|12136.3|12136.3|12137.03|12137.03|12136.3|12136.3|0
1630505220000|2021-09-01 14:07:00|12135.18|12135.18|12137.25|12137.25|12137.25|12137.25|12135.18|12135.18|0
1630505230000|2021-09-01 14:07:10|12138.83|12138.83|12140.42|12140.42|12140.42|12140.42|12138.83|12138.83|0
1630505270000|2021-09-01 14:07:50|12141.13|12141.13|12144.31|12144.31|12144.31|12144.31|12141.13|12141.13|0
1630505280000|2021-09-01 14:08:00|12142.72|12142.72|12142.72|12142.72|12142.72|12142.72|12142.72|12142.72|0
1630505290000|2021-09-01 14:08:10|12142.24|12142.24|12142.24|12142.24|12142.24|12142.24|12142.24|12142.24|0
1630505320000|2021-09-01 14:08:40|12141.76|12141.76|12142.24|12142.24|12142.24|12142.24|12141.76|12141.76|0
1630505330000|2021-09-01 14:08:50|12141.12|12141.12|12141.12|12141.12|12141.12|12141.12|12141.12|12141.12|0
1630505340000|2021-09-01 14:09:00|12139.69|12139.69|12139.69|12139.69|12139.69|12139.69|12139.69|12139.69|0
1630505370000|2021-09-01 14:09:30|12138.56|12138.56|12140.15|12140.15|12140.15|12140.15|12138.56|12138.56|0
1630505380000|2021-09-01 14:09:40|12141.27|12141.27|12141.27|12141.27|12141.27|12141.27|12141.27|12141.27|0
1630505410000|2021-09-01 14:10:10|12139.69|12139.69|12139.69|12139.69|12139.69|12139.69|12139.69|12139.69|0
1630505420000|2021-09-01 14:10:20|12140.65|12140.65|12140.65|12140.65|12140.65|12140.65|12140.65|12140.65|0
1630505460000|2021-09-01 14:11:00|12142.87|12142.87|12144.46|12144.46|12144.46|12144.46|12142.87|12142.87|0
1630505470000|2021-09-01 14:11:10|12143.98|12143.98|12143.98|12143.98|12143.98|12143.98|12143.98|12143.98|0
1630505480000|2021-09-01 14:11:20|12143.38|12143.38|12143.38|12143.38|12143.38|12143.38|12143.38|12143.38|0
1630505490000|2021-09-01 14:11:30|12142.9|12142.9|12142.9|12142.9|12142.9|12142.9|12142.9|12142.9|0
1630505500000|2021-09-01 14:11:40|12141.32|12141.32|12141.32|12141.32|12141.32|12141.32|12141.32|12141.32|0
1630505510000|2021-09-01 14:11:50|12142.75|12142.75|12143.46|12143.46|12143.46|12143.46|12142.75|12142.75|0
1630505540000|2021-09-01 14:12:20|12145.05|12145.05|12148.22|12148.22|12148.22|12148.22|12145.05|12145.05|0
1630505640000|2021-09-01 14:14:00|12147.74|12147.74|12147.74|12147.74|12147.74|12147.74|12147.74|12147.74|0
1630505650000|2021-09-01 14:14:10|12146.15|12146.15|12147.74|12147.74|12147.74|12147.74|12146.15|12146.15|0
1630505720000|2021-09-01 14:15:20|12147.15|12147.15|12143.98|12143.98|12147.15|12147.15|12143.98|12143.98|0
1630505740000|2021-09-01 14:15:40|12144.46|12144.46|12145.58|12145.58|12145.58|12145.58|12144.46|12144.46|0
1630505760000|2021-09-01 14:16:00|12146.31|12146.31|12146.78|12146.78|12146.78|12146.78|12145.59|12145.59|0
1630505790000|2021-09-01 14:16:30|12145.65|12145.65|12145.65|12145.65|12145.65|12145.65|12145.65|12145.65|0
1630505800000|2021-09-01 14:16:40|12144.54|12144.54|12141.37|12141.37|12144.54|12144.54|12141.37|12141.37|0
1630505830000|2021-09-01 14:17:10|12142.96|12142.96|12142.47|12142.47|12142.96|12142.96|12142.47|12142.47|0
1630505840000|2021-09-01 14:17:20|12141.99|12141.99|12141.28|12141.28|12141.99|12141.99|12141.28|12141.28|0
1630505850000|2021-09-01 14:17:30|12138.11|12138.11|12138.11|12138.11|12138.11|12138.11|12138.11|12138.11|0
1630505880000|2021-09-01 14:18:00|12136.52|12136.52|12136.52|12136.52|12136.52|12136.52|12136.52|12136.52|0
1630505890000|2021-09-01 14:18:10|12135.79|12135.79|12135.31|12135.31|12135.79|12135.79|12135.31|12135.31|0
1630505910000|2021-09-01 14:18:30|12133.72|12133.72|12135.31|12135.31|12135.31|12135.31|12133.72|12133.72|0
1630505920000|2021-09-01 14:18:40|12136.89|12136.89|12136.89|12136.89|12136.89|12136.89|12136.89|12136.89|0
1630505930000|2021-09-01 14:18:50|12138.01|12138.01|12138.01|12138.01|12138.01|12138.01|12138.01|12138.01|0
1630506080000|2021-09-01 14:21:20|12136.43|12136.43|12136.43|12136.43|12136.43|12136.43|12136.43|12136.43|0
1630506090000|2021-09-01 14:21:30|12134.84|12134.84|12134.84|12134.84|12134.84|12134.84|12134.84|12134.84|0
1630506110000|2021-09-01 14:21:50|12133.26|12133.26|12133.26|12133.26|12133.26|12133.26|12133.26|12133.26|0
1630506120000|2021-09-01 14:22:00|12134.84|12134.84|12134.84|12134.84|12134.84|12134.84|12134.84|12134.84|0
1630506130000|2021-09-01 14:22:10|12135.43|12135.43|12135.43|12135.43|12135.43|12135.43|12135.43|12135.43|0
1630506150000|2021-09-01 14:22:30|12137.02|12137.02|12137.02|12137.02|12137.02|12137.02|12137.02|12137.02|0
1630506180000|2021-09-01 14:23:00|12138.61|12138.61|12138.61|12138.61|12138.61|12138.61|12138.61|12138.61|0
1630506210000|2021-09-01 14:23:30|12139.09|12139.09|12142.76|12142.76|12142.76|12142.76|12139.09|12139.09|0
1630506220000|2021-09-01 14:23:40|12142.28|12142.28|12142.28|12142.28|12142.28|12142.28|12142.28|12142.28|0
1630506230000|2021-09-01 14:23:50|12141.56|12141.56|12141.56|12141.56|12141.56|12141.56|12141.56|12141.56|0
1630506250000|2021-09-01 14:24:10|12143.15|12143.15|12143.15|12143.15|12143.15|12143.15|12143.15|12143.15|0
1630506310000|2021-09-01 14:25:10|12142.03|12142.03|12142.03|12142.03|12142.03|12142.03|12142.03|12142.03|0
1630506320000|2021-09-01 14:25:20|12143.15|12143.15|12143.15|12143.15|12143.15|12143.15|12143.15|12143.15|0
1630506350000|2021-09-01 14:25:50|12143.63|12143.63|12143.63|12143.63|12143.63|12143.63|12143.63|12143.63|0
1630506360000|2021-09-01 14:26:00|12144.35|12144.35|12144.35|12144.35|12144.35|12144.35|12144.35|12144.35|0
1630506370000|2021-09-01 14:26:10|12145.08|12145.08|12145.08|12145.08|12145.08|12145.08|12145.08|12145.08|0
1630506450000|2021-09-01 14:27:30|12144.59|12144.59|12144.59|12144.59|12144.59|12144.59|12144.59|12144.59|0
1630506510000|2021-09-01 14:28:30|12146.18|12146.18|12146.18|12146.18|12146.18|12146.18|12146.18|12146.18|0
1630506530000|2021-09-01 14:28:50|12144.59|12144.59|12144.59|12144.59|12144.59|12144.59|12144.59|12144.59|0
1630506540000|2021-09-01 14:29:00|12145.32|12145.32|12146.05|12146.05|12146.05|12146.05|12145.32|12145.32|0
1630506560000|2021-09-01 14:29:20|12145.32|12145.32|12144.84|12144.84|12145.32|12145.32|12144.84|12144.84|0
1630506570000|2021-09-01 14:29:30|12145.56|12145.56|12144.43|12144.43|12145.56|12145.56|12144.43|12144.43|0
1630506640000|2021-09-01 14:30:40|12142.85|12142.85|12142.85|12142.85|12142.85|12142.85|12142.85|12142.85|0
1630506710000|2021-09-01 14:31:50|12144.43|12144.43|12144.43|12144.43|12144.43|12144.43|12144.43|12144.43|0
1630506720000|2021-09-01 14:32:00|12143.95|12143.95|12143.95|12143.95|12143.95|12143.95|12143.95|12143.95|0
1630506750000|2021-09-01 14:32:30|12140.78|12140.78|12140.78|12140.78|12140.78|12140.78|12140.78|12140.78|0
1630506760000|2021-09-01 14:32:40|12141.51|12141.51|12141.51|12141.51|12141.51|12141.51|12141.51|12141.51|0
1630506810000|2021-09-01 14:33:30|12141.99|12141.99|12141.99|12141.99|12141.99|12141.99|12141.99|12141.99|0
1630506840000|2021-09-01 14:34:00|12143.58|12143.58|12147.57|12147.57|12147.57|12147.57|12143.58|12143.58|0
1630506860000|2021-09-01 14:34:20|12148.06|12148.06|12148.06|12148.06|12148.06|12148.06|12148.06|12148.06|0
1630506870000|2021-09-01 14:34:30|12146.94|12146.94|12146.94|12146.94|12146.94|12146.94|12146.94|12146.94|0
1630506880000|2021-09-01 14:34:40|12150.12|12150.12|12150.12|12150.12|12150.12|12150.12|12150.12|12150.12|0
1630506900000|2021-09-01 14:35:00|12150.85|12150.85|12149.26|12149.26|12150.85|12150.85|12149.26|12149.26|0
1630506910000|2021-09-01 14:35:10|12148.78|12148.78|12148.78|12148.78|12148.78|12148.78|12148.78|12148.78|0
1630506920000|2021-09-01 14:35:20|12150.36|12150.36|12150.36|12150.36|12150.36|12150.36|12150.36|12150.36|0
1630507000000|2021-09-01 14:36:40|12152.59|12152.59|12152.59|12152.59|12152.59|12152.59|12152.59|12152.59|0
1630507020000|2021-09-01 14:37:00|12151.86|12151.86|12151.86|12151.86|12151.86|12151.86|12151.86|12151.86|0
1630507030000|2021-09-01 14:37:10|12151.13|12151.13|12151.13|12151.13|12151.13|12151.13|12151.13|12151.13|0
1630507060000|2021-09-01 14:37:40|12150.41|12150.41|12148.83|12148.83|12150.41|12150.41|12148.83|12148.83|0
1630507110000|2021-09-01 14:38:30|12149.31|12149.31|12149.31|12149.31|12149.31|12149.31|12149.31|12149.31|0
1630507130000|2021-09-01 14:38:50|12150.27|12150.27|12151.87|12151.87|12151.87|12151.87|12150.27|12150.27|0
1630507140000|2021-09-01 14:39:00|12151.38|12151.38|12150.42|12150.42|12151.38|12151.38|12150.42|12150.42|0
1630507150000|2021-09-01 14:39:10|12151.15|12151.15|12151.15|12151.15|12151.15|12151.15|12151.15|12151.15|0
1630507170000|2021-09-01 14:39:30|12152.74|12152.74|12154.8|12154.8|12154.8|12154.8|12152.74|12152.74|0
1630507180000|2021-09-01 14:39:40|12153.22|12153.22|12154.8|12154.8|12154.8|12154.8|12153.22|12153.22|0
1630507190000|2021-09-01 14:39:50|12156.39|12156.39|12156.39|12156.39|12156.39|12156.39|12156.39|12156.39|0
1630507220000|2021-09-01 14:40:20|12156.87|12156.87|12156.87|12156.87|12156.87|12156.87|12156.87|12156.87|0
1630507230000|2021-09-01 14:40:30|12157.35|12157.35|12157.35|12157.35|12157.35|12157.35|12157.35|12157.35|0
1630507250000|2021-09-01 14:40:50|12155.77|12155.77|12155.29|12155.29|12155.77|12155.77|12153.7|12153.7|0
1630507260000|2021-09-01 14:41:00|12154.57|12154.57|12152.53|12152.53|12154.57|12154.57|12152.53|12152.53|0
1630507270000|2021-09-01 14:41:10|12151.94|12151.94|12151.94|12151.94|12151.94|12151.94|12151.94|12151.94|0
1630507280000|2021-09-01 14:41:20|12150.73|12150.73|12150.73|12150.73|12150.73|12150.73|12150.73|12150.73|0
1630507290000|2021-09-01 14:41:30|12150.25|12150.25|12149.52|12149.52|12150.25|12150.25|12149.52|12149.52|0
1630507320000|2021-09-01 14:42:00|12147.93|12147.93|12147.93|12147.93|12147.93|12147.93|12147.93|12147.93|0
1630507370000|2021-09-01 14:42:50|12148.66|12148.66|12148.66|12148.66|12148.66|12148.66|12148.66|12148.66|0
1630507420000|2021-09-01 14:43:40|12149.14|12149.14|12150.58|12150.58|12150.58|12150.58|12149.14|12149.14|0
1630507430000|2021-09-01 14:43:50|12151.3|12151.3|12152.03|12152.03|12152.03|12152.03|12151.3|12151.3|0
1630507470000|2021-09-01 14:44:30|12153.16|12153.16|12153.16|12153.16|12153.16|12153.16|12153.16|12153.16|0
1630507490000|2021-09-01 14:44:50|12152.67|12152.67|12152.67|12152.67|12152.67|12152.67|12152.67|12152.67|0
1630507500000|2021-09-01 14:45:00|12153.4|12153.4|12153.4|12153.4|12153.4|12153.4|12153.4|12153.4|0
1630507510000|2021-09-01 14:45:10|12153.89|12153.89|12153.89|12153.89|12153.89|12153.89|12153.89|12153.89|0
1630507520000|2021-09-01 14:45:20|12154.37|12154.37|12154.37|12154.37|12154.37|12154.37|12154.37|12154.37|0
1630507550000|2021-09-01 14:45:50|12155.95|12155.95|12155.95|12155.95|12155.95|12155.95|12155.95|12155.95|0
1630507570000|2021-09-01 14:46:10|12154.37|12154.37|12154.37|12154.37|12154.37|12154.37|12154.37|12154.37|0
1630507580000|2021-09-01 14:46:20|12152.78|12152.78|12152.3|12152.3|12152.78|12152.78|12152.3|12152.3|0
1630507590000|2021-09-01 14:46:30|12152.78|12152.78|12152.78|12152.78|12152.78|12152.78|12152.78|12152.78|0
1630507600000|2021-09-01 14:46:40|12152.07|12152.07|12152.07|12152.07|12152.07|12152.07|12152.07|12152.07|0
1630507610000|2021-09-01 14:46:50|12151.58|12151.58|12151.58|12151.58|12151.58|12151.58|12151.58|12151.58|0
1630507620000|2021-09-01 14:47:00|12150|12150|12149.52|12149.52|12150|12150|12149.52|12149.52|0
1630507630000|2021-09-01 14:47:10|12150|12150|12150|12150|12150|12150|12150|12150|0
1630507700000|2021-09-01 14:48:20|12150.73|12150.73|12150.73|12150.73|12150.73|12150.73|12150.73|12150.73|0
1630507710000|2021-09-01 14:48:30|12151.44|12151.44|12155.34|12155.34|12155.34|12155.34|12151.44|12151.44|0
1630507730000|2021-09-01 14:48:50|12156.07|12156.07|12156.07|12156.07|12156.07|12156.07|12156.07|12156.07|0
1630507740000|2021-09-01 14:49:00|12157.2|12157.2|12160.56|12160.56|12160.56|12160.56|12157.2|12157.2|0
1630507750000|2021-09-01 14:49:10|12159.44|12159.44|12159.92|12159.92|12159.92|12159.92|12159.44|12159.44|0
1630507760000|2021-09-01 14:49:20|12160.65|12160.65|12160.65|12160.65|12160.65|12160.65|12160.65|12160.65|0
1630507780000|2021-09-01 14:49:40|12162.24|12162.24|12162.24|12162.24|12162.24|12162.24|12162.24|12162.24|0
1630507830000|2021-09-01 14:50:30|12161.75|12161.75|12161.75|12161.75|12161.75|12161.75|12161.75|12161.75|0
1630507840000|2021-09-01 14:50:40|12161.16|12161.16|12160.68|12160.68|12161.16|12161.16|12160.68|12160.68|0
1630507850000|2021-09-01 14:50:50|12159.09|12159.09|12159.09|12159.09|12159.09|12159.09|12159.09|12159.09|0
1630507870000|2021-09-01 14:51:10|12160.68|12160.68|12160.68|12160.68|12160.68|12160.68|12160.68|12160.68|0
1630507900000|2021-09-01 14:51:40|12161.27|12161.27|12161.75|12161.75|12161.75|12161.75|12161.27|12161.27|0
1630507910000|2021-09-01 14:51:50|12162.24|12162.24|12162.24|12162.24|12162.24|12162.24|12162.24|12162.24|0
1630507920000|2021-09-01 14:52:00|12161.75|12161.75|12161.75|12161.75|12161.75|12161.75|12161.75|12161.75|0
1630507930000|2021-09-01 14:52:10|12160.17|12160.17|12159.68|12159.68|12160.17|12160.17|12159.68|12159.68|0
1630507950000|2021-09-01 14:52:30|12158.96|12158.96|12157.5|12157.5|12158.96|12158.96|12157.5|12157.5|0
1630507970000|2021-09-01 14:52:50|12157.98|12157.98|12157.98|12157.98|12157.98|12157.98|12157.98|12157.98|0
1630508000000|2021-09-01 14:53:20|12158.71|12158.71|12158.71|12158.71|12158.71|12158.71|12158.71|12158.71|0
1630508050000|2021-09-01 14:54:10|12157.59|12157.59|12157.59|12157.59|12157.59|12157.59|12157.59|12157.59|0
1630508060000|2021-09-01 14:54:20|12156|12156|12156|12156|12156|12156|12156|12156|0
1630508080000|2021-09-01 14:54:40|12155.52|12155.52|12153.93|12153.93|12155.52|12155.52|12153.93|12153.93|0
1630508100000|2021-09-01 14:55:00|12153.2|12153.2|12153.2|12153.2|12153.2|12153.2|12153.2|12153.2|0
1630508110000|2021-09-01 14:55:10|12151.74|12151.74|12151.15|12151.15|12151.74|12151.74|12151.15|12151.15|0
1630508120000|2021-09-01 14:55:20|12149.57|12149.57|12149.57|12149.57|12149.57|12149.57|12149.57|12149.57|0
1630508190000|2021-09-01 14:56:30|12152.74|12152.74|12152.74|12152.74|12152.74|12152.74|12152.74|12152.74|0
1630508200000|2021-09-01 14:56:40|12153.47|12153.47|12154.06|12154.06|12154.06|12154.06|12153.47|12153.47|0
1630508210000|2021-09-01 14:56:50|12153.33|12153.33|12153.81|12153.81|12153.81|12153.81|12153.33|12153.33|0
1630508220000|2021-09-01 14:57:00|12153.22|12153.22|12152.74|12152.74|12153.22|12153.22|12152.74|12152.74|0
1630508230000|2021-09-01 14:57:10|12152.01|12152.01|12152.01|12152.01|12152.01|12152.01|12152.01|12152.01|0
1630508250000|2021-09-01 14:57:30|12151.53|12151.53|12151.53|12151.53|12151.53|12151.53|12151.53|12151.53|0
1630508260000|2021-09-01 14:57:40|12152.65|12152.65|12152.65|12152.65|12152.65|12152.65|12152.65|12152.65|0
1630508280000|2021-09-01 14:58:00|12153.77|12153.77|12153.77|12153.77|12153.77|12153.77|12153.77|12153.77|0
1630508320000|2021-09-01 14:58:40|12152.18|12152.18|12152.18|12152.18|12152.18|12152.18|12152.18|12152.18|0
1630508340000|2021-09-01 14:59:00|12152.91|12152.91|12156.08|12156.08|12156.08|12156.08|12151.33|12151.33|0
1630508350000|2021-09-01 14:59:10|12154.97|12154.97|12154.97|12154.97|12154.97|12154.97|12154.97|12154.97|0
1630508360000|2021-09-01 14:59:20|12155.61|12155.61|12156.09|12156.09|12156.09|12156.09|12155.61|12155.61|0
1630508380000|2021-09-01 14:59:40|12156.82|12156.82|12156.82|12156.82|12156.82|12156.82|12156.82|12156.82|0
1630508390000|2021-09-01 14:59:50|12156.09|12156.09|12156.09|12156.09|12156.09|12156.09|12156.09|12156.09|0
1630508400000|2021-09-01 15:00:00|12157.2|12157.2|12157.2|12157.2|12157.2|12157.2|12157.2|12157.2|0
1630508420000|2021-09-01 15:00:20|12156.08|12156.08|12156.81|12156.81|12156.81|12156.81|12156.08|12156.08|0
1630508450000|2021-09-01 15:00:50|12157.4|12157.4|12155.94|12155.94|12157.4|12157.4|12155.94|12155.94|0
1630508470000|2021-09-01 15:01:10|12155.31|12155.31|12155.31|12155.31|12155.31|12155.31|12155.31|12155.31|0
1630508510000|2021-09-01 15:01:50|12153.72|12153.72|12153.72|12153.72|12153.72|12153.72|12153.72|12153.72|0
1630508560000|2021-09-01 15:02:40|12154.45|12154.45|12154.45|12154.45|12154.45|12154.45|12154.45|12154.45|0
1630508580000|2021-09-01 15:03:00|12153.72|12153.72|12153.72|12153.72|12153.72|12153.72|12153.72|12153.72|0
1630508590000|2021-09-01 15:03:10|12153.13|12153.13|12151.69|12151.69|12153.13|12153.13|12151.69|12151.69|0
1630508610000|2021-09-01 15:03:30|12152.81|12152.81|12152.81|12152.81|12152.81|12152.81|12152.81|12152.81|0
1630508630000|2021-09-01 15:03:50|12152.09|12152.09|12154.16|12154.16|12154.16|12154.16|12152.09|12152.09|0
1630508640000|2021-09-01 15:04:00|12155.75|12155.75|12155.75|12155.75|12155.75|12155.75|12155.75|12155.75|0
1630508660000|2021-09-01 15:04:20|12156.46|12156.46|12156.46|12156.46|12156.46|12156.46|12156.46|12156.46|0
1630508670000|2021-09-01 15:04:30|12154.87|12154.87|12154.87|12154.87|12154.87|12154.87|12154.87|12154.87|0
1630508680000|2021-09-01 15:04:40|12155.36|12155.36|12156.09|12156.09|12156.09|12156.09|12155.36|12155.36|0
1630508700000|2021-09-01 15:05:00|12155.5|12155.5|12154.38|12154.38|12155.5|12155.5|12154.38|12154.38|0
1630508710000|2021-09-01 15:05:10|12153.79|12153.79|12151.72|12151.72|12153.79|12153.79|12151.72|12151.72|0
1630508770000|2021-09-01 15:06:10|12152.32|12152.32|12152.32|12152.32|12152.32|12152.32|12152.32|12152.32|0
1630508780000|2021-09-01 15:06:20|12150.09|12150.09|12150.09|12150.09|12150.09|12150.09|12150.09|12150.09|0
1630508830000|2021-09-01 15:07:10|12148.83|12148.83|12150.9|12150.9|12150.9|12150.9|12148.83|12148.83|0
1630508840000|2021-09-01 15:07:20|12152.01|12152.01|12152.01|12152.01|12152.01|12152.01|12152.01|12152.01|0
1630508850000|2021-09-01 15:07:30|12153.59|12153.59|12153.59|12153.59|12153.59|12153.59|12153.59|12153.59|0
1630508880000|2021-09-01 15:08:00|12152.01|12152.01|12155.18|12155.18|12155.18|12155.18|12152.01|12152.01|0
1630508890000|2021-09-01 15:08:10|12154.06|12154.06|12154.65|12154.65|12154.65|12154.65|12154.06|12154.06|0
1630508900000|2021-09-01 15:08:20|12155.77|12155.77|12155.77|12155.77|12155.77|12155.77|12155.77|12155.77|0
1630508920000|2021-09-01 15:08:40|12156.25|12156.25|12156.25|12156.25|12156.25|12156.25|12156.25|12156.25|0
1630508940000|2021-09-01 15:09:00|12155.77|12155.77|12155.77|12155.77|12155.77|12155.77|12155.77|12155.77|0
1630508980000|2021-09-01 15:09:40|12156.5|12156.5|12156.5|12156.5|12156.5|12156.5|12156.5|12156.5|0
1630509000000|2021-09-01 15:10:00|12157.62|12157.62|12158.35|12158.35|12158.35|12158.35|12157.62|12157.62|0
1630509010000|2021-09-01 15:10:10|12158.83|12158.83|12158.83|12158.83|12158.83|12158.83|12158.83|12158.83|0
1630509060000|2021-09-01 15:11:00|12157.25|12157.25|12158.83|12158.83|12158.83|12158.83|12157.25|12157.25|0
1630509080000|2021-09-01 15:11:20|12159.32|12159.32|12158.68|12158.68|12159.32|12159.32|12158.68|12158.68|0
1630509090000|2021-09-01 15:11:30|12159.16|12159.16|12157.58|12157.58|12159.16|12159.16|12157.58|12157.58|0
1630509100000|2021-09-01 15:11:40|12156.85|12156.85|12156.12|12156.12|12156.85|12156.85|12156.12|12156.12|0
1630509120000|2021-09-01 15:12:00|12154.53|12154.53|12154.53|12154.53|12154.53|12154.53|12154.53|12154.53|0
1630509140000|2021-09-01 15:12:20|12155.65|12155.65|12154.53|12154.53|12155.65|12155.65|12154.53|12154.53|0
1630509160000|2021-09-01 15:12:40|12154.05|12154.05|12154.05|12154.05|12154.05|12154.05|12154.05|12154.05|0
1630509180000|2021-09-01 15:13:00|12155.64|12155.64|12155.64|12155.64|12155.64|12155.64|12155.64|12155.64|0
1630509200000|2021-09-01 15:13:20|12157.22|12157.22|12157.22|12157.22|12157.22|12157.22|12157.22|12157.22|0
1630509210000|2021-09-01 15:13:30|12158.34|12158.34|12158.34|12158.34|12158.34|12158.34|12158.34|12158.34|0
1630509230000|2021-09-01 15:13:50|12159.06|12159.06|12159.06|12159.06|12159.06|12159.06|12159.06|12159.06|0
1630509250000|2021-09-01 15:14:10|12157.94|12157.94|12157.94|12157.94|12157.94|12157.94|12157.94|12157.94|0
1630509260000|2021-09-01 15:14:20|12159.53|12159.53|12160.01|12160.01|12160.01|12160.01|12159.53|12159.53|0
1630509270000|2021-09-01 15:14:30|12160.97|12160.97|12160.97|12160.97|12160.97|12160.97|12160.97|12160.97|0
1630509300000|2021-09-01 15:15:00|12163.21|12163.21|12163.21|12163.21|12163.21|12163.21|12163.21|12163.21|0
1630509310000|2021-09-01 15:15:10|12163.7|12163.7|12163.7|12163.7|12163.7|12163.7|12163.7|12163.7|0
1630509320000|2021-09-01 15:15:20|12165.28|12165.28|12165.28|12165.28|12165.28|12165.28|12165.28|12165.28|0
1630509330000|2021-09-01 15:15:30|12166.87|12166.87|12167.83|12167.83|12167.83|12167.83|12166.87|12166.87|0
1630509340000|2021-09-01 15:15:40|12168.56|12168.56|12169.04|12169.04|12169.04|12169.04|12168.56|12168.56|0
1630509350000|2021-09-01 15:15:50|12168.56|12168.56|12168.56|12168.56|12168.56|12168.56|12168.56|12168.56|0
1630509360000|2021-09-01 15:16:00|12167.45|12167.45|12169.04|12169.04|12169.04|12169.04|12167.45|12167.45|0
1630509380000|2021-09-01 15:16:20|12170.3|12170.3|12169.04|12169.04|12170.3|12170.3|12169.04|12169.04|0
1630509390000|2021-09-01 15:16:30|12168.45|12168.45|12168.45|12168.45|12168.45|12168.45|12168.45|12168.45|0
1630509400000|2021-09-01 15:16:40|12169.08|12169.08|12169.08|12169.08|12169.08|12169.08|12169.08|12169.08|0
1630509410000|2021-09-01 15:16:50|12168.6|12168.6|12168.6|12168.6|12168.6|12168.6|12168.6|12168.6|0
1630509430000|2021-09-01 15:17:10|12169.08|12169.08|12169.08|12169.08|12169.08|12169.08|12169.08|12169.08|0
1630509490000|2021-09-01 15:18:10|12169.56|12169.56|12169.56|12169.56|12169.56|12169.56|12169.56|12169.56|0
1630509500000|2021-09-01 15:18:20|12170.04|12170.04|12171.63|12171.63|12171.63|12171.63|12170.04|12170.04|0
1630509510000|2021-09-01 15:18:30|12172.11|12172.11|12172.11|12172.11|12172.11|12172.11|12172.11|12172.11|0
1630509520000|2021-09-01 15:18:40|12172.59|12172.59|12174.18|12174.18|12174.18|12174.18|12172.59|12172.59|0
1630509530000|2021-09-01 15:18:50|12173.7|12173.7|12173.7|12173.7|12173.7|12173.7|12173.7|12173.7|0
1630509560000|2021-09-01 15:19:20|12172.11|12172.11|12171.12|12171.12|12172.11|12172.11|12170.52|12170.52|0
1630509570000|2021-09-01 15:19:30|12172.7|12172.7|12172.7|12172.7|12172.7|12172.7|12172.7|12172.7|0
1630509580000|2021-09-01 15:19:40|12173.42|12173.42|12173.42|12173.42|12173.42|12173.42|12173.42|12173.42|0
1630509590000|2021-09-01 15:19:50|12174.54|12174.54|12175.5|12175.5|12176.13|12176.13|12174.54|12174.54|0
1630509600000|2021-09-01 15:20:00|12174.23|12174.23|12174.23|12174.23|12174.23|12174.23|12174.23|12174.23|0
1630509610000|2021-09-01 15:20:10|12172.64|12172.64|12172.01|12172.01|12173.59|12173.59|12171.52|12171.52|0
1630509630000|2021-09-01 15:20:30|12171.41|12171.41|12171.41|12171.41|12171.41|12171.41|12171.41|12171.41|0
1630509640000|2021-09-01 15:20:40|12172.68|12172.68|12175.39|12175.39|12175.39|12175.39|12172.68|12172.68|0
1630509650000|2021-09-01 15:20:50|12174.9|12174.9|12174.9|12174.9|12174.9|12174.9|12174.9|12174.9|0
1630509660000|2021-09-01 15:21:00|12174.31|12174.31|12174.31|12174.31|12174.31|12174.31|12174.31|12174.31|0
1630509670000|2021-09-01 15:21:10|12173.83|12173.83|12170.66|12170.66|12173.83|12173.83|12170.66|12170.66|0
1630509680000|2021-09-01 15:21:20|12169.93|12169.93|12169.93|12169.93|12169.93|12169.93|12169.93|12169.93|0
1630509690000|2021-09-01 15:21:30|12173.1|12173.1|12173.1|12173.1|12173.1|12173.1|12173.1|12173.1|0
1630509700000|2021-09-01 15:21:40|12171.99|12171.99|12171.99|12171.99|12171.99|12171.99|12171.99|12171.99|0
1630509720000|2021-09-01 15:22:00|12174.21|12174.21|12174.21|12174.21|12174.21|12174.21|12174.21|12174.21|0
1630509740000|2021-09-01 15:22:20|12174.69|12174.69|12174.69|12174.69|12174.69|12174.69|12174.69|12174.69|0
1630509750000|2021-09-01 15:22:30|12176.28|12176.28|12175.8|12175.8|12176.28|12176.28|12175.8|12175.8|0
1630509760000|2021-09-01 15:22:40|12173.58|12173.58|12173.58|12173.58|12173.58|12173.58|12173.58|12173.58|0
1630509780000|2021-09-01 15:23:00|12172.45|12172.45|12171.33|12171.33|12172.45|12172.45|12171.33|12171.33|0
1630509790000|2021-09-01 15:23:10|12171.82|12171.82|12168.16|12168.16|12171.82|12171.82|12168.16|12168.16|0
1630509800000|2021-09-01 15:23:20|12167.68|12167.68|12168.16|12168.16|12169.75|12169.75|12167.68|12167.68|0
1630509810000|2021-09-01 15:23:30|12167.68|12167.68|12167.68|12167.68|12167.68|12167.68|12167.68|12167.68|0
1630509840000|2021-09-01 15:24:00|12168.16|12168.16|12168.16|12168.16|12168.16|12168.16|12168.16|12168.16|0
1630509850000|2021-09-01 15:24:10|12167.68|12167.68|12165.78|12165.78|12167.68|12167.68|12165.78|12165.78|0
1630509860000|2021-09-01 15:24:20|12166.89|12166.89|12166.89|12166.89|12166.89|12166.89|12166.89|12166.89|0
1630509890000|2021-09-01 15:24:50|12166.41|12166.41|12166.41|12166.41|12166.41|12166.41|12166.41|12166.41|0
1630509900000|2021-09-01 15:25:00|12165.68|12165.68|12167.27|12167.27|12167.27|12167.27|12165.68|12165.68|0
1630509910000|2021-09-01 15:25:10|12168|12168|12168.65|12168.65|12168.65|12168.65|12166.41|12166.41|0
1630509920000|2021-09-01 15:25:20|12168.06|12168.06|12168.69|12168.69|12168.69|12168.69|12168.06|12168.06|0
1630509930000|2021-09-01 15:25:30|12169.18|12169.18|12169.18|12169.18|12169.18|12169.18|12169.18|12169.18|0
1630509940000|2021-09-01 15:25:40|12168.06|12168.06|12166.79|12166.79|12168.06|12168.06|12166.79|12166.79|0
1630509950000|2021-09-01 15:25:50|12169.01|12169.01|12169.01|12169.01|12169.01|12169.01|12169.01|12169.01|0
1630509960000|2021-09-01 15:26:00|12168.53|12168.53|12169.65|12169.65|12169.65|12169.65|12168.53|12168.53|0
1630509980000|2021-09-01 15:26:20|12170.13|12170.13|12170.13|12170.13|12170.13|12170.13|12170.13|12170.13|0
1630510000000|2021-09-01 15:26:40|12168.55|12168.55|12167.58|12167.58|12168.55|12168.55|12167.58|12167.58|0
1630510050000|2021-09-01 15:27:30|12166.85|12166.85|12166.85|12166.85|12166.85|12166.85|12166.85|12166.85|0
1630510090000|2021-09-01 15:28:10|12167.98|12167.98|12169.1|12169.1|12169.1|12169.1|12167.98|12167.98|0
1630510100000|2021-09-01 15:28:20|12170.68|12170.68|12171.16|12171.16|12171.16|12171.16|12170.68|12170.68|0
1630510110000|2021-09-01 15:28:30|12172.75|12172.75|12174.46|12174.46|12174.46|12174.46|12172.75|12172.75|0
1630510120000|2021-09-01 15:28:40|12173.73|12173.73|12173.73|12173.73|12173.73|12173.73|12173.73|12173.73|0
1630510130000|2021-09-01 15:28:50|12175.31|12175.31|12175.31|12175.31|12175.31|12175.31|12175.31|12175.31|0
1630510140000|2021-09-01 15:29:00|12174.83|12174.83|12174.83|12174.83|12174.83|12174.83|12174.83|12174.83|0
1630510150000|2021-09-01 15:29:10|12176.42|12176.42|12176.42|12176.42|12176.42|12176.42|12176.42|12176.42|0
1630510160000|2021-09-01 15:29:20|12178|12178|12176.42|12176.42|12178.49|12178.49|12176.42|12176.42|0
1630510170000|2021-09-01 15:29:30|12178|12178|12175.42|12175.42|12178.59|12178.59|12175.42|12175.42|0
1630510180000|2021-09-01 15:29:40|12175.9|12175.9|12177.03|12177.03|12180.68|12180.68|12175.9|12175.9|0
1630510190000|2021-09-01 15:29:50|12180.2|12180.2|12182.25|12182.25|12182.25|12182.25|12179.08|12179.08|0
1630566900000|2021-09-02 07:15:00|12143.78|12143.78|12144.5|12144.5|12144.5|12144.5|12143.78|12143.78|0
1630566950000|2021-09-02 07:15:50|12149.26|12149.26|12149.26|12149.26|12149.26|12149.26|12149.26|12149.26|0
1630566960000|2021-09-02 07:16:00|12151.5|12151.5|12152.21|12152.21|12152.21|12152.21|12151.5|12151.5|0
1630566980000|2021-09-02 07:16:20|12154.63|12154.63|12159.38|12159.38|12159.38|12159.38|12154.63|12154.63|0
1630567000000|2021-09-02 07:16:40|12160.1|12160.1|12173.43|12173.43|12173.43|12173.43|12160.1|12160.1|0
1630567020000|2021-09-02 07:17:00|12166.77|12166.77|12168.35|12168.35|12168.35|12168.35|12166.77|12166.77|0
1630567030000|2021-09-02 07:17:10|12167.64|12167.64|12166.53|12166.53|12167.64|12167.64|12166.53|12166.53|0
1630567040000|2021-09-02 07:17:20|12164.94|12164.94|12164.94|12164.94|12164.94|12164.94|12164.94|12164.94|0
1630567060000|2021-09-02 07:17:40|12163.51|12163.51|12163.51|12163.51|12163.51|12163.51|12163.51|12163.51|0
1630567100000|2021-09-02 07:18:20|12165.1|12165.1|12165.1|12165.1|12165.1|12165.1|12165.1|12165.1|0
1630567110000|2021-09-02 07:18:30|12161.92|12161.92|12161.92|12161.92|12161.92|12161.92|12161.92|12161.92|0
1630567140000|2021-09-02 07:19:00|12165.09|12165.09|12165.09|12165.09|12165.09|12165.09|12165.09|12165.09|0
1630567170000|2021-09-02 07:19:30|12166.67|12166.67|12166.67|12166.67|12166.67|12166.67|12166.67|12166.67|0
1630567200000|2021-09-02 07:20:00|12163.5|12163.5|12164.12|12164.12|12165.09|12165.09|12163.5|12163.5|0
1630567210000|2021-09-02 07:20:10|12165.55|12165.55|12165.55|12165.55|12165.55|12165.55|12165.55|12165.55|0
1630567240000|2021-09-02 07:20:40|12165.07|12165.07|12164.59|12164.59|12165.07|12165.07|12164.59|12164.59|0
1630567300000|2021-09-02 07:21:40|12159.83|12159.83|12159.83|12159.83|12159.83|12159.83|12159.83|12159.83|0
1630567320000|2021-09-02 07:22:00|12158.24|12158.24|12158.24|12158.24|12158.24|12158.24|12158.24|12158.24|0
1630567330000|2021-09-02 07:22:10|12157.76|12157.76|12157.76|12157.76|12157.76|12157.76|12157.76|12157.76|0
1630567350000|2021-09-02 07:22:30|12160.93|12160.93|12160.93|12160.93|12160.93|12160.93|12160.93|12160.93|0
1630567380000|2021-09-02 07:23:00|12162.37|12162.37|12162.37|12162.37|12162.37|12162.37|12162.37|12162.37|0
1630567390000|2021-09-02 07:23:10|12162.85|12162.85|12164.29|12164.29|12164.29|12164.29|12162.85|12162.85|0
1630567400000|2021-09-02 07:23:20|12171.6|12171.6|12171.6|12171.6|12171.6|12171.6|12171.6|12171.6|0
1630567430000|2021-09-02 07:23:50|12172.57|12172.57|12172.57|12172.57|12172.57|12172.57|12172.57|12172.57|0
1630567470000|2021-09-02 07:24:30|12173.28|12173.28|12173.28|12173.28|12173.28|12173.28|12173.28|12173.28|0
1630567500000|2021-09-02 07:25:00|12179.63|12179.63|12187.24|12187.24|12187.24|12187.24|12179.63|12179.63|0
1630567530000|2021-09-02 07:25:30|12195.17|12195.17|12194.71|12194.71|12195.17|12195.17|12193.59|12193.59|0
1630567540000|2021-09-02 07:25:40|12192.47|12192.47|12194.4|12194.4|12194.4|12194.4|12192.47|12192.47|0
1630567550000|2021-09-02 07:25:50|12193.27|12193.27|12193.27|12193.27|12193.27|12193.27|12193.27|12193.27|0
1630567560000|2021-09-02 07:26:00|12191.69|12191.69|12191.69|12191.69|12191.69|12191.69|12191.69|12191.69|0
1630567590000|2021-09-02 07:26:30|12191.21|12191.21|12191.21|12191.21|12191.21|12191.21|12191.21|12191.21|0
1630567600000|2021-09-02 07:26:40|12192.79|12192.79|12192.79|12192.79|12192.79|12192.79|12192.79|12192.79|0
1630567620000|2021-09-02 07:27:00|12197.55|12197.55|12197.55|12197.55|12197.55|12197.55|12197.55|12197.55|0
1630567640000|2021-09-02 07:27:20|12200.72|12200.72|12205.48|12205.48|12205.48|12205.48|12200.72|12200.72|0
1630567650000|2021-09-02 07:27:30|12207.07|12207.07|12206.93|12206.93|12208.51|12208.51|12206.93|12206.93|0
1630567680000|2021-09-02 07:28:00|12205.34|12205.34|12206.93|12206.93|12206.93|12206.93|12205.34|12205.34|0
1630567720000|2021-09-02 07:28:40|12208.51|12208.51|12208.51|12208.51|12208.51|12208.51|12208.51|12208.51|0
1630567770000|2021-09-02 07:29:30|12206.93|12206.93|12206.93|12206.93|12206.93|12206.93|12205.34|12205.34|0
1630567810000|2021-09-02 07:30:10|12208.51|12208.51|12208.51|12208.51|12208.51|12208.51|12208.51|12208.51|0
1630567820000|2021-09-02 07:30:20|12210.1|12210.1|12221.06|12221.06|12221.06|12221.06|12210.1|12210.1|0
1630567840000|2021-09-02 07:30:40|12221.54|12221.54|12222.66|12222.66|12222.66|12222.66|12221.54|12221.54|0
1630567850000|2021-09-02 07:30:50|12224.91|12224.91|12225.39|12225.39|12225.39|12225.39|12224.91|12224.91|0
1630567860000|2021-09-02 07:31:00|12226.82|12226.82|12225.39|12225.39|12226.82|12226.82|12225.39|12225.39|0
1630567900000|2021-09-02 07:31:40|12226.98|12226.98|12225.39|12225.39|12226.98|12226.98|12223.8|12223.8|0
1630567910000|2021-09-02 07:31:50|12223.8|12223.8|12223.8|12223.8|12223.8|12223.8|12223.8|12223.8|0
1630567920000|2021-09-02 07:32:00|12225.95|12225.95|12225.95|12225.95|12225.95|12225.95|12225.95|12225.95|0
1630567930000|2021-09-02 07:32:10|12228.14|12228.14|12228.14|12228.14|12228.14|12228.14|12228.14|12228.14|0
1630567950000|2021-09-02 07:32:30|12229.1|12229.1|12229.1|12229.1|12229.1|12229.1|12228.62|12228.62|0
1630567960000|2021-09-02 07:32:40|12229.58|12229.58|12230.07|12230.07|12230.07|12230.07|12229.1|12229.1|0
1630567980000|2021-09-02 07:33:00|12229.35|12229.35|12227.21|12227.21|12229.35|12229.35|12227.21|12227.21|0
1630567990000|2021-09-02 07:33:10|12225.62|12225.62|12212.11|12212.11|12225.62|12225.62|12212.11|12212.11|0
1630568000000|2021-09-02 07:33:20|12213.69|12213.69|12213.69|12213.69|12213.69|12213.69|12213.69|12213.69|0
1630568010000|2021-09-02 07:33:30|12213.21|12213.21|12213.21|12213.21|12213.21|12213.21|12213.21|12213.21|0
1630568020000|2021-09-02 07:33:40|12211.76|12211.76|12211.76|12211.76|12211.76|12211.76|12211.76|12211.76|0
1630568030000|2021-09-02 07:33:50|12210.32|12210.32|12210.8|12210.8|12210.8|12210.8|12210.32|12210.32|0
1630568040000|2021-09-02 07:34:00|12212.23|12212.23|12213.19|12213.19|12213.19|12213.19|12212.23|12212.23|0
1630568070000|2021-09-02 07:34:30|12212.71|12212.71|12212.71|12212.71|12212.71|12212.71|12212.71|12212.71|0
1630568140000|2021-09-02 07:35:40|12214.3|12214.3|12214.3|12214.3|12214.3|12214.3|12214.3|12214.3|0
1630568160000|2021-09-02 07:36:00|12217.47|12217.47|12219.06|12219.06|12219.06|12219.06|12217.47|12217.47|0
1630568170000|2021-09-02 07:36:10|12219.54|12219.54|12220.98|12220.98|12220.98|12220.98|12219.54|12219.54|0
1630568190000|2021-09-02 07:36:30|12221.47|12221.47|12221.47|12221.47|12221.47|12221.47|12221.47|12221.47|0
1630568210000|2021-09-02 07:36:50|12220.75|12220.75|12220.75|12220.75|12220.75|12220.75|12220.75|12220.75|0
1630568280000|2021-09-02 07:38:00|12220.27|12220.27|12220.27|12220.27|12220.27|12220.27|12220.27|12220.27|0
1630568330000|2021-09-02 07:38:50|12225.03|12225.03|12225.03|12225.03|12225.03|12225.03|12225.03|12225.03|0
1630568340000|2021-09-02 07:39:00|12226.61|12226.61|12226.61|12226.61|12226.61|12226.61|12226.61|12226.61|0
1630568400000|2021-09-02 07:40:00|12225.03|12225.03|12225.03|12225.03|12225.03|12225.03|12225.03|12225.03|0
1630568430000|2021-09-02 07:40:30|12226.61|12226.61|12226.61|12226.61|12226.61|12226.61|12226.61|12226.61|0
1630568450000|2021-09-02 07:40:50|12227.34|12227.34|12227.34|12227.34|12227.34|12227.34|12227.34|12227.34|0
1630568460000|2021-09-02 07:41:00|12229.59|12229.59|12230.77|12230.77|12230.77|12230.77|12229.59|12229.59|0
1630568470000|2021-09-02 07:41:10|12233.01|12233.01|12234.13|12234.13|12234.13|12234.13|12233.01|12233.01|0
1630568480000|2021-09-02 07:41:20|12234.72|12234.72|12234.72|12234.72|12234.72|12234.72|12234.72|12234.72|0
1630568490000|2021-09-02 07:41:30|12235.45|12235.45|12235.45|12235.45|12235.45|12235.45|12235.45|12235.45|0
1630568520000|2021-09-02 07:42:00|12235.55|12235.55|12235.55|12235.55|12235.55|12235.55|12235.55|12235.55|0
1630568550000|2021-09-02 07:42:30|12232.38|12232.38|12230.79|12230.79|12232.38|12232.38|12230.79|12230.79|0
1630568580000|2021-09-02 07:43:00|12232.38|12232.38|12233.96|12233.96|12233.96|12233.96|12232.38|12232.38|0
1630568630000|2021-09-02 07:43:50|12233.48|12233.48|12232.52|12232.52|12233.48|12233.48|12232.52|12232.52|0
1630568640000|2021-09-02 07:44:00|12233|12233|12233.48|12233.48|12233.48|12233.48|12233|12233|0
1630568650000|2021-09-02 07:44:10|12234.45|12234.45|12231.27|12231.27|12234.45|12234.45|12231.27|12231.27|0
1630568680000|2021-09-02 07:44:40|12231.99|12231.99|12231.99|12231.99|12231.99|12231.99|12231.99|12231.99|0
1630568700000|2021-09-02 07:45:00|12228.82|12228.82|12228.82|12228.82|12228.82|12228.82|12228.82|12228.82|0
1630568760000|2021-09-02 07:46:00|12227.23|12227.23|12227.23|12227.23|12227.23|12227.23|12227.23|12227.23|0
1630568770000|2021-09-02 07:46:10|12230.4|12230.4|12227.23|12227.23|12231.99|12231.99|12227.23|12227.23|0
1630568810000|2021-09-02 07:46:50|12225.65|12225.65|12227.83|12227.83|12228.96|12228.96|12225.65|12225.65|0
1630568840000|2021-09-02 07:47:20|12228.55|12228.55|12232.69|12232.69|12232.69|12232.69|12228.55|12228.55|0
1630568850000|2021-09-02 07:47:30|12233.4|12233.4|12233.4|12233.4|12233.4|12233.4|12233.4|12233.4|0
1630568880000|2021-09-02 07:48:00|12235.64|12235.64|12236.77|12236.77|12236.77|12236.77|12235.64|12235.64|0
1630568900000|2021-09-02 07:48:20|12237.25|12237.25|12238.21|12238.21|12238.21|12238.21|12237.25|12237.25|0
1630568940000|2021-09-02 07:49:00|12237.73|12237.73|12238.69|12238.69|12238.69|12238.69|12237.73|12237.73|0
1630568960000|2021-09-02 07:49:20|12237.11|12237.11|12241.4|12241.4|12241.4|12241.4|12237.11|12237.11|0
1630568980000|2021-09-02 07:49:40|12239.82|12239.82|12239.82|12239.82|12239.82|12239.82|12239.82|12239.82|0
1630568990000|2021-09-02 07:49:50|12240.94|12240.94|12240.94|12240.94|12240.94|12240.94|12240.94|12240.94|0
1630569000000|2021-09-02 07:50:00|12239.97|12239.97|12239.97|12239.97|12239.97|12239.97|12239.97|12239.97|0
1630569040000|2021-09-02 07:50:40|12238.39|12238.39|12238.39|12238.39|12238.39|12238.39|12238.39|12238.39|0
1630569050000|2021-09-02 07:50:50|12234.25|12234.25|12234.25|12234.25|12234.25|12234.25|12232.66|12232.66|0
1630569090000|2021-09-02 07:51:30|12238.87|12238.87|12239.35|12239.35|12239.35|12239.35|12238.87|12238.87|0
1630569110000|2021-09-02 07:51:50|12238.39|12238.39|12238.39|12238.39|12238.39|12238.39|12238.39|12238.39|0
1630569140000|2021-09-02 07:52:20|12241.56|12241.56|12241.56|12241.56|12241.56|12241.56|12241.56|12241.56|0
1630569170000|2021-09-02 07:52:50|12239.97|12239.97|12239.97|12239.97|12239.97|12239.97|12239.97|12239.97|0
1630569180000|2021-09-02 07:53:00|12238.51|12238.51|12236.52|12236.52|12238.51|12238.51|12236.52|12236.52|0
1630569190000|2021-09-02 07:53:10|12235.79|12235.79|12234.2|12234.2|12236.52|12236.52|12234.2|12234.2|0
1630569200000|2021-09-02 07:53:20|12232.74|12232.74|12232.74|12232.74|12232.74|12232.74|12232.74|12232.74|0
1630569210000|2021-09-02 07:53:30|12233.47|12233.47|12233.47|12233.47|12233.47|12233.47|12233.47|12233.47|0
1630569220000|2021-09-02 07:53:40|12235.06|12235.06|12235.06|12235.06|12235.06|12235.06|12235.06|12235.06|0
1630569240000|2021-09-02 07:54:00|12233.47|12233.47|12233.47|12233.47|12233.47|12233.47|12233.47|12233.47|0
1630569250000|2021-09-02 07:54:10|12231.89|12231.89|12231.89|12231.89|12231.89|12231.89|12231.89|12231.89|0
1630569270000|2021-09-02 07:54:30|12231.16|12231.16|12231.16|12231.16|12231.16|12231.16|12231.16|12231.16|0
1630569310000|2021-09-02 07:55:10|12230.44|12230.44|12230.44|12230.44|12230.44|12230.44|12230.44|12230.44|0
1630569350000|2021-09-02 07:55:50|12229.96|12229.96|12229.96|12229.96|12229.96|12229.96|12229.96|12229.96|0
1630569360000|2021-09-02 07:56:00|12229.23|12229.23|12229.23|12229.23|12229.23|12229.23|12229.23|12229.23|0
1630569420000|2021-09-02 07:57:00|12229.71|12229.71|12231.3|12231.3|12231.3|12231.3|12229.71|12229.71|0
1630569460000|2021-09-02 07:57:40|12229.84|12229.84|12229.84|12229.84|12229.84|12229.84|12229.84|12229.84|0
1630569490000|2021-09-02 07:58:10|12230.32|12230.32|12230.32|12230.32|12230.32|12230.32|12230.32|12230.32|0
1630569560000|2021-09-02 07:59:20|12233.49|12233.49|12233.49|12233.49|12233.49|12233.49|12233.49|12233.49|0
1630569590000|2021-09-02 07:59:50|12234.46|12234.46|12234.46|12234.46|12234.46|12234.46|12234.46|12234.46|0
1630569600000|2021-09-02 08:00:00|12236.53|12236.53|12238.11|12238.11|12238.11|12238.11|12236.53|12236.53|0
1630569640000|2021-09-02 08:00:40|12236.99|12236.99|12236.99|12236.99|12236.99|12236.99|12236.99|12236.99|0
1630569690000|2021-09-02 08:01:30|12238.58|12238.58|12238.58|12238.58|12238.58|12238.58|12238.58|12238.58|0
1630569700000|2021-09-02 08:01:40|12234.92|12234.92|12234.92|12234.92|12234.92|12234.92|12234.92|12234.92|0
1630569760000|2021-09-02 08:02:40|12233.34|12233.34|12233.34|12233.34|12233.34|12233.34|12233.34|12233.34|0
1630569810000|2021-09-02 08:03:30|12232.22|12232.22|12229.51|12229.51|12232.22|12232.22|12229.51|12229.51|0
1630569820000|2021-09-02 08:03:40|12228.06|12228.06|12228.06|12228.06|12228.06|12228.06|12228.06|12228.06|0
1630569910000|2021-09-02 08:05:10|12228.54|12228.54|12228.54|12228.54|12228.54|12228.54|12228.54|12228.54|0
1630569990000|2021-09-02 08:06:30|12230.13|12230.13|12230.13|12230.13|12230.13|12230.13|12230.13|12230.13|0
1630570020000|2021-09-02 08:07:00|12230.61|12230.61|12230.61|12230.61|12230.61|12230.61|12230.61|12230.61|0
1630570080000|2021-09-02 08:08:00|12231.09|12231.09|12231.58|12231.58|12231.58|12231.58|12231.09|12231.09|0
1630570090000|2021-09-02 08:08:10|12232.7|12232.7|12232.7|12232.7|12232.7|12232.7|12232.7|12232.7|0
1630570150000|2021-09-02 08:09:10|12233.18|12233.18|12237.47|12237.47|12237.47|12237.47|12233.18|12233.18|0
1630570160000|2021-09-02 08:09:20|12236.76|12236.76|12236.76|12236.76|12236.76|12236.76|12236.76|12236.76|0
1630570170000|2021-09-02 08:09:30|12236.04|12236.04|12236.04|12236.04|12236.04|12236.04|12236.04|12236.04|0
1630570200000|2021-09-02 08:10:00|12236.77|12236.77|12236.77|12236.77|12236.77|12236.77|12236.77|12236.77|0
1630570250000|2021-09-02 08:10:50|12236.29|12236.29|12236.29|12236.29|12236.29|12236.29|12236.29|12236.29|0
1630570260000|2021-09-02 08:11:00|12234.7|12234.7|12234.7|12234.7|12234.7|12234.7|12234.7|12234.7|0
1630570290000|2021-09-02 08:11:30|12236.29|12236.29|12238.44|12238.44|12238.44|12238.44|12236.29|12236.29|0
1630570360000|2021-09-02 08:12:40|12237.47|12237.47|12237.47|12237.47|12237.47|12237.47|12237.47|12237.47|0
1630570390000|2021-09-02 08:13:10|12235.89|12235.89|12235.89|12235.89|12235.89|12235.89|12235.89|12235.89|0
1630570410000|2021-09-02 08:13:30|12234.3|12234.3|12234.3|12234.3|12234.3|12234.3|12234.3|12234.3|0
1630570460000|2021-09-02 08:14:20|12232.71|12232.71|12231.27|12231.27|12232.71|12232.71|12231.27|12231.27|0
1630570470000|2021-09-02 08:14:30|12233.46|12233.46|12234.17|12234.17|12234.17|12234.17|12233.46|12233.46|0
1630570480000|2021-09-02 08:14:40|12234.65|12234.65|12240.13|12240.13|12240.13|12240.13|12234.65|12234.65|0
1630570500000|2021-09-02 08:15:00|12240.86|12240.86|12240.86|12240.86|12240.86|12240.86|12240.86|12240.86|0
1630570520000|2021-09-02 08:15:20|12240.14|12240.14|12238.55|12238.55|12240.14|12240.14|12238.55|12238.55|0
1630570540000|2021-09-02 08:15:40|12239.04|12239.04|12238.55|12238.55|12239.04|12239.04|12238.55|12238.55|0
1630570550000|2021-09-02 08:15:50|12239.04|12239.04|12241.28|12241.28|12241.28|12241.28|12239.04|12239.04|0
1630570560000|2021-09-02 08:16:00|12241.99|12241.99|12240.41|12240.41|12241.99|12241.99|12240.41|12240.41|0
1630570570000|2021-09-02 08:16:10|12239.29|12239.29|12239.29|12239.29|12239.29|12239.29|12239.29|12239.29|0
1630570640000|2021-09-02 08:17:20|12239.77|12239.77|12239.77|12239.77|12239.77|12239.77|12239.77|12239.77|0
1630570650000|2021-09-02 08:17:30|12241.36|12241.36|12241.36|12241.36|12241.36|12241.36|12241.36|12241.36|0
1630570680000|2021-09-02 08:18:00|12242.07|12242.07|12242.07|12242.07|12242.07|12242.07|12242.07|12242.07|0
1630570720000|2021-09-02 08:18:40|12242.55|12242.55|12242.55|12242.55|12242.55|12242.55|12242.55|12242.55|0
1630570740000|2021-09-02 08:19:00|12241.84|12241.84|12241.84|12241.84|12241.84|12241.84|12241.84|12241.84|0
1630570750000|2021-09-02 08:19:10|12242.32|12242.32|12241.84|12241.84|12242.32|12242.32|12241.84|12241.84|0
1630570790000|2021-09-02 08:19:50|12240.25|12240.25|12240.25|12240.25|12240.25|12240.25|12240.25|12240.25|0
1630570800000|2021-09-02 08:20:00|12239.77|12239.77|12239.77|12239.77|12239.77|12239.77|12239.77|12239.77|0
1630570810000|2021-09-02 08:20:10|12239.05|12239.05|12239.05|12239.05|12239.05|12239.05|12239.05|12239.05|0
1630570830000|2021-09-02 08:20:30|12237.47|12237.47|12237.47|12237.47|12237.47|12237.47|12237.47|12237.47|0
1630570850000|2021-09-02 08:20:50|12236.88|12236.88|12236.88|12236.88|12236.88|12236.88|12236.88|12236.88|0
1630570860000|2021-09-02 08:21:00|12237.59|12237.59|12237.59|12237.59|12237.59|12237.59|12237.59|12237.59|0
1630570870000|2021-09-02 08:21:10|12237.11|12237.11|12240.28|12240.28|12240.28|12240.28|12237.11|12237.11|0
1630570930000|2021-09-02 08:22:10|12241|12241|12241|12241|12241|12241|12241|12241|0
1630571000000|2021-09-02 08:23:20|12240.28|12240.28|12240.28|12240.28|12240.28|12240.28|12240.28|12240.28|0
1630571010000|2021-09-02 08:23:30|12239.16|12239.16|12239.16|12239.16|12239.16|12239.16|12239.16|12239.16|0
1630571020000|2021-09-02 08:23:40|12237.57|12237.57|12239.16|12239.16|12239.16|12239.16|12237.57|12237.57|0
1630571130000|2021-09-02 08:25:30|12238.68|12238.68|12238.68|12238.68|12238.68|12238.68|12238.68|12238.68|0
1630571140000|2021-09-02 08:25:40|12237.56|12237.56|12237.56|12237.56|12237.56|12237.56|12237.56|12237.56|0
1630571150000|2021-09-02 08:25:50|12235.97|12235.97|12233.42|12233.42|12235.97|12235.97|12233.42|12233.42|0
1630571160000|2021-09-02 08:26:00|12235.01|12235.01|12234.04|12234.04|12235.01|12235.01|12234.04|12234.04|0
1630571170000|2021-09-02 08:26:10|12231.8|12231.8|12231.8|12231.8|12231.8|12231.8|12231.8|12231.8|0
1630571180000|2021-09-02 08:26:20|12230.68|12230.68|12230.68|12230.68|12230.68|12230.68|12230.68|12230.68|0
1630571240000|2021-09-02 08:27:20|12233.85|12233.85|12233.85|12233.85|12233.85|12233.85|12233.85|12233.85|0
1630571250000|2021-09-02 08:27:30|12234.48|12234.48|12235.45|12235.45|12235.45|12235.45|12234.48|12234.48|0
1630571330000|2021-09-02 08:28:50|12236.91|12236.91|12236.91|12236.91|12236.91|12236.91|12236.91|12236.91|0
1630571340000|2021-09-02 08:29:00|12238.03|12238.03|12238.03|12238.03|12238.03|12238.03|12238.03|12238.03|0
1630571390000|2021-09-02 08:29:50|12238.76|12238.76|12241.46|12241.46|12241.46|12241.46|12238.76|12238.76|0
1630571410000|2021-09-02 08:30:10|12238.13|12238.13|12238.13|12238.13|12238.13|12238.13|12238.13|12238.13|0
1630571430000|2021-09-02 08:30:30|12241.78|12241.78|12242.26|12242.26|12243.85|12243.85|12241.78|12241.78|0
1630571450000|2021-09-02 08:30:50|12242.99|12242.99|12242.99|12242.99|12242.99|12242.99|12242.99|12242.99|0
1630571460000|2021-09-02 08:31:00|12244.11|12244.11|12244.84|12244.84|12244.84|12244.84|12244.11|12244.11|0
1630571470000|2021-09-02 08:31:10|12245.32|12245.32|12243.39|12243.39|12245.32|12245.32|12243.39|12243.39|0
1630571540000|2021-09-02 08:32:20|12244.85|12244.85|12244.85|12244.85|12244.85|12244.85|12244.85|12244.85|0
1630571580000|2021-09-02 08:33:00|12243.26|12243.26|12243.26|12243.26|12243.26|12243.26|12243.26|12243.26|0
1630571590000|2021-09-02 08:33:10|12243.74|12243.74|12247.57|12247.57|12247.57|12247.57|12243.74|12243.74|0
1630571610000|2021-09-02 08:33:30|12248.05|12248.05|12248.05|12248.05|12248.05|12248.05|12248.05|12248.05|0
1630571630000|2021-09-02 08:33:50|12250.61|12250.61|12250.61|12250.61|12253.78|12253.78|12250.61|12250.61|0
1630571660000|2021-09-02 08:34:20|12253.94|12253.94|12253.94|12253.94|12253.94|12253.94|12253.94|12253.94|0
1630571680000|2021-09-02 08:34:40|12257.11|12257.11|12257.11|12257.11|12258.08|12258.08|12257.11|12257.11|0
1630571720000|2021-09-02 08:35:20|12255.53|12255.53|12255.53|12255.53|12255.53|12255.53|12255.53|12255.53|0
1630571730000|2021-09-02 08:35:30|12256.65|12256.65|12256.65|12256.65|12256.65|12256.65|12256.65|12256.65|0
1630571810000|2021-09-02 08:36:50|12258.42|12258.42|12258.42|12258.42|12258.42|12258.42|12258.42|12258.42|0
1630571840000|2021-09-02 08:37:20|12260.01|12260.01|12260.01|12260.01|12260.01|12260.01|12260.01|12260.01|0
1630571860000|2021-09-02 08:37:40|12260.49|12260.49|12260.49|12260.49|12260.49|12260.49|12260.49|12260.49|0
1630571880000|2021-09-02 08:38:00|12258.42|12258.42|12255.25|12255.25|12258.42|12258.42|12255.25|12255.25|0
1630571910000|2021-09-02 08:38:30|12254.28|12254.28|12253.8|12253.8|12254.28|12254.28|12253.8|12253.8|0
1630571930000|2021-09-02 08:38:50|12252.84|12252.84|12253.81|12253.81|12254.3|12254.3|12252.84|12252.84|0
1630571990000|2021-09-02 08:39:50|12252.69|12252.69|12252.69|12252.69|12252.69|12252.69|12252.69|12252.69|0
1630572000000|2021-09-02 08:40:00|12251.57|12251.57|12251.57|12251.57|12251.57|12251.57|12251.57|12251.57|0
1630572040000|2021-09-02 08:40:40|12251.09|12251.09|12251.09|12251.09|12251.09|12251.09|12251.09|12251.09|0
1630572050000|2021-09-02 08:40:50|12250.61|12250.61|12250.61|12250.61|12250.61|12250.61|12250.61|12250.61|0
1630572060000|2021-09-02 08:41:00|12247.44|12247.44|12247.92|12247.92|12247.92|12247.92|12247.44|12247.44|0
1630572090000|2021-09-02 08:41:30|12246.33|12246.33|12246.33|12246.33|12246.33|12246.33|12246.33|12246.33|0
1630572100000|2021-09-02 08:41:40|12245.6|12245.6|12245.6|12245.6|12245.6|12245.6|12245.6|12245.6|0
1630572120000|2021-09-02 08:42:00|12239.26|12239.26|12239.26|12239.26|12239.26|12239.26|12239.26|12239.26|0
1630572150000|2021-09-02 08:42:30|12238.14|12238.14|12239.24|12239.24|12239.72|12239.72|12238.14|12238.14|0
1630572170000|2021-09-02 08:42:50|12237.65|12237.65|12237.65|12237.65|12237.65|12237.65|12237.65|12237.65|0
1630572220000|2021-09-02 08:43:40|12236.53|12236.53|12236.53|12236.53|12236.53|12236.53|12236.53|12236.53|0
1630572230000|2021-09-02 08:43:50|12235.8|12235.8|12235.07|12235.07|12235.8|12235.8|12235.07|12235.07|0
1630572260000|2021-09-02 08:44:20|12234.59|12234.59|12234.59|12234.59|12234.59|12234.59|12234.59|12234.59|0
1630572330000|2021-09-02 08:45:30|12235.32|12235.32|12235.32|12235.32|12235.32|12235.32|12235.32|12235.32|0
1630572340000|2021-09-02 08:45:40|12230.56|12230.56|12230.56|12230.56|12230.56|12230.56|12230.56|12230.56|0
1630572350000|2021-09-02 08:45:50|12233.11|12233.11|12233.11|12233.11|12233.11|12233.11|12233.11|12233.11|0
1630572360000|2021-09-02 08:46:00|12236.29|12236.29|12234.22|12234.22|12236.29|12236.29|12234.22|12234.22|0
1630572370000|2021-09-02 08:46:10|12234.95|12234.95|12235.68|12235.68|12235.68|12235.68|12234.95|12234.95|0
1630572380000|2021-09-02 08:46:20|12236.16|12236.16|12236.16|12236.16|12236.16|12236.16|12236.16|12236.16|0
1630572470000|2021-09-02 08:47:50|12235.19|12235.19|12234.71|12234.71|12235.19|12235.19|12234.71|12234.71|0
1630572510000|2021-09-02 08:48:30|12235.19|12235.19|12235.19|12235.19|12235.19|12235.19|12235.19|12235.19|0
1630572530000|2021-09-02 08:48:50|12236.32|12236.32|12236.32|12236.32|12236.32|12236.32|12236.32|12236.32|0
1630572560000|2021-09-02 08:49:20|12233.14|12233.14|12234.73|12234.73|12234.73|12234.73|12233.14|12233.14|0
1630572580000|2021-09-02 08:49:40|12237.9|12237.9|12237.9|12237.9|12237.9|12237.9|12237.9|12237.9|0
1630572600000|2021-09-02 08:50:00|12236.94|12236.94|12236.94|12236.94|12236.94|12236.94|12236.94|12236.94|0
1630572610000|2021-09-02 08:50:10|12235.35|12235.35|12235.35|12235.35|12235.35|12235.35|12235.35|12235.35|0
1630572640000|2021-09-02 08:50:40|12236.08|12236.08|12236.08|12236.08|12236.08|12236.08|12236.08|12236.08|0
1630572650000|2021-09-02 08:50:50|12237.67|12237.67|12237.67|12237.67|12237.67|12237.67|12237.67|12237.67|0
1630572680000|2021-09-02 08:51:20|12237.18|12237.18|12236.46|12236.46|12237.18|12237.18|12236.46|12236.46|0
1630572690000|2021-09-02 08:51:30|12235|12235|12235|12235|12235|12235|12235|12235|0
1630572780000|2021-09-02 08:53:00|12236.12|12236.12|12236.12|12236.12|12236.12|12236.12|12236.12|12236.12|0
1630572790000|2021-09-02 08:53:10|12235.15|12235.15|12235.15|12235.15|12235.15|12235.15|12235.15|12235.15|0
1630572830000|2021-09-02 08:53:50|12235.64|12235.64|12235.64|12235.64|12235.64|12235.64|12235.64|12235.64|0
1630572850000|2021-09-02 08:54:10|12234.92|12234.92|12233.96|12233.96|12234.92|12234.92|12233.96|12233.96|0
1630572870000|2021-09-02 08:54:30|12234.44|12234.44|12236.43|12236.43|12237.16|12237.16|12234.44|12234.44|0
1630572880000|2021-09-02 08:54:40|12237.16|12237.16|12237.16|12237.16|12237.16|12237.16|12237.16|12237.16|0
1630572950000|2021-09-02 08:55:50|12238.75|12238.75|12240.33|12240.33|12240.33|12240.33|12238.75|12238.75|0
1630572970000|2021-09-02 08:56:10|12240.82|12240.82|12241.94|12241.94|12241.94|12241.94|12240.82|12240.82|0
1630572990000|2021-09-02 08:56:30|12243.52|12243.52|12244.25|12244.25|12244.25|12244.25|12243.52|12243.52|0
1630573080000|2021-09-02 08:58:00|12244.97|12244.97|12244.97|12244.97|12244.97|12244.97|12244.97|12244.97|0
1630573110000|2021-09-02 08:58:30|12246.55|12246.55|12247.52|12247.52|12247.52|12247.52|12246.55|12246.55|0
1630573150000|2021-09-02 08:59:10|12248.25|12248.25|12248.25|12248.25|12248.25|12248.25|12248.25|12248.25|0
1630573200000|2021-09-02 09:00:00|12250.49|12250.49|12250.49|12250.49|12250.49|12250.49|12250.49|12250.49|0
1630573230000|2021-09-02 09:00:30|12248.91|12248.91|12247.32|12247.32|12248.91|12248.91|12247.32|12247.32|0
1630573270000|2021-09-02 09:01:10|12247.8|12247.8|12247.8|12247.8|12247.8|12247.8|12247.8|12247.8|0
1630573400000|2021-09-02 09:03:20|12246.68|12246.68|12245.95|12245.95|12246.68|12246.68|12245.95|12245.95|0
1630573490000|2021-09-02 09:04:50|12245.32|12245.32|12245.32|12245.32|12245.32|12245.32|12245.32|12245.32|0
1630573530000|2021-09-02 09:05:30|12244.59|12244.59|12244.59|12244.59|12244.59|12244.59|12244.59|12244.59|0
1630573550000|2021-09-02 09:05:50|12243.86|12243.86|12243.86|12243.86|12243.86|12243.86|12243.86|12243.86|0
1630573560000|2021-09-02 09:06:00|12243.14|12243.14|12243.14|12243.14|12243.14|12243.14|12243.14|12243.14|0
1630573570000|2021-09-02 09:06:10|12243.87|12243.87|12243.87|12243.87|12243.87|12243.87|12243.87|12243.87|0
1630573700000|2021-09-02 09:08:20|12244.6|12244.6|12247.77|12247.77|12247.77|12247.77|12244.6|12244.6|0
1630573710000|2021-09-02 09:08:30|12248.9|12248.9|12248.9|12248.9|12248.9|12248.9|12248.9|12248.9|0
1630573720000|2021-09-02 09:08:40|12249.38|12249.38|12249.38|12249.38|12249.38|12249.38|12248.9|12248.9|0
1630573760000|2021-09-02 09:09:20|12248.75|12248.75|12248.75|12248.75|12248.75|12248.75|12248.75|12248.75|0
1630573830000|2021-09-02 09:10:30|12250.2|12250.2|12251.42|12251.42|12251.42|12251.42|12250.2|12250.2|0
1630573840000|2021-09-02 09:10:40|12254.68|12254.68|12254.68|12254.68|12254.68|12254.68|12254.68|12254.68|0
1630573850000|2021-09-02 09:10:50|12256.27|12256.27|12256.27|12256.27|12256.27|12256.27|12256.27|12256.27|0
1630573860000|2021-09-02 09:11:00|12254.68|12254.68|12252.85|12252.85|12254.68|12254.68|12252.12|12252.12|0
1630573880000|2021-09-02 09:11:20|12252.37|12252.37|12252.37|12252.37|12252.37|12252.37|12252.37|12252.37|0
1630574000000|2021-09-02 09:13:20|12250.12|12250.12|12249|12249|12250.12|12250.12|12249|12249|0
1630574020000|2021-09-02 09:13:40|12247.88|12247.88|12249|12249|12249|12249|12247.88|12247.88|0
1630574050000|2021-09-02 09:14:10|12248.52|12248.52|12248.52|12248.52|12248.52|12248.52|12248.52|12248.52|0
1630574120000|2021-09-02 09:15:20|12246.93|12246.93|12246.93|12246.93|12246.93|12246.93|12246.93|12246.93|0
1630574130000|2021-09-02 09:15:30|12247.42|12247.42|12247.42|12247.42|12247.42|12247.42|12247.42|12247.42|0
1630574150000|2021-09-02 09:15:50|12248.38|12248.38|12247.9|12247.9|12248.38|12248.38|12247.9|12247.9|0
1630574190000|2021-09-02 09:16:30|12247.42|12247.42|12247.42|12247.42|12247.42|12247.42|12247.42|12247.42|0
1630574200000|2021-09-02 09:16:40|12245.83|12245.83|12244.24|12244.24|12245.83|12245.83|12244.24|12244.24|0
1630574210000|2021-09-02 09:16:50|12243.76|12243.76|12243.76|12243.76|12243.76|12243.76|12243.76|12243.76|0
1630574280000|2021-09-02 09:18:00|12242.18|12242.18|12242.18|12242.18|12242.18|12242.18|12242.18|12242.18|0
1630574290000|2021-09-02 09:18:10|12241.45|12241.45|12239.86|12239.86|12241.45|12241.45|12239.86|12239.86|0
1630574320000|2021-09-02 09:18:40|12239.13|12239.13|12239.13|12239.13|12239.13|12239.13|12239.13|12239.13|0
1630574330000|2021-09-02 09:18:50|12237.55|12237.55|12237.55|12237.55|12237.55|12237.55|12237.55|12237.55|0
1630574340000|2021-09-02 09:19:00|12234.37|12234.37|12234.37|12234.37|12234.37|12234.37|12234.37|12234.37|0
1630574350000|2021-09-02 09:19:10|12237.55|12237.55|12235.96|12235.96|12237.55|12237.55|12235.96|12235.96|0
1630574360000|2021-09-02 09:19:20|12239.13|12239.13|12237.55|12237.55|12239.13|12239.13|12237.55|12237.55|0
1630574410000|2021-09-02 09:20:10|12239.13|12239.13|12239.13|12239.13|12239.13|12239.13|12239.13|12239.13|0
1630574420000|2021-09-02 09:20:20|12238.5|12238.5|12238.5|12238.5|12238.5|12238.5|12238.5|12238.5|0
1630574460000|2021-09-02 09:21:00|12237.78|12237.78|12236.59|12236.59|12237.78|12237.78|12236.59|12236.59|0
1630574470000|2021-09-02 09:21:10|12237.7|12237.7|12237.7|12237.7|12237.7|12237.7|12237.7|12237.7|0
1630574550000|2021-09-02 09:22:30|12236.11|12236.11|12236.11|12236.11|12236.11|12236.11|12236.11|12236.11|0
1630574600000|2021-09-02 09:23:20|12232.94|12232.94|12232.94|12232.94|12232.94|12232.94|12232.94|12232.94|0
1630574610000|2021-09-02 09:23:30|12232.22|12232.22|12232.94|12232.94|12232.94|12232.94|12232.22|12232.22|0
1630574620000|2021-09-02 09:23:40|12231.82|12231.82|12231.82|12231.82|12231.82|12231.82|12231.82|12231.82|0
1630574680000|2021-09-02 09:24:40|12231.34|12231.34|12231.34|12231.34|12231.34|12231.34|12231.34|12231.34|0
1630574710000|2021-09-02 09:25:10|12231.82|12231.82|12231.82|12231.82|12231.82|12231.82|12231.82|12231.82|0
1630574760000|2021-09-02 09:26:00|12233.4|12233.4|12233.4|12233.4|12233.4|12233.4|12233.4|12233.4|0
1630574790000|2021-09-02 09:26:30|12233.89|12233.89|12233.89|12233.89|12233.89|12233.89|12233.89|12233.89|0
1630574800000|2021-09-02 09:26:40|12235.47|12235.47|12237.54|12237.54|12237.54|12237.54|12235.47|12235.47|0
1630574970000|2021-09-02 09:29:30|12238.27|12238.27|12238.27|12238.27|12238.27|12238.27|12238.27|12238.27|0
1630574980000|2021-09-02 09:29:40|12239.86|12239.86|12239.86|12239.86|12239.86|12239.86|12239.86|12239.86|0
1630575000000|2021-09-02 09:30:00|12238.27|12238.27|12238.27|12238.27|12238.27|12238.27|12238.27|12238.27|0
1630575010000|2021-09-02 09:30:10|12237.15|12237.15|12237.15|12237.15|12237.15|12237.15|12237.15|12237.15|0
1630575050000|2021-09-02 09:30:50|12238.27|12238.27|12238.27|12238.27|12238.27|12238.27|12238.27|12238.27|0
1630575080000|2021-09-02 09:31:20|12236.68|12236.68|12236.68|12236.68|12236.68|12236.68|12236.68|12236.68|0
1630575210000|2021-09-02 09:33:30|12234.44|12234.44|12234.44|12234.44|12234.44|12234.44|12233.32|12233.32|0
1630575220000|2021-09-02 09:33:40|12233.73|12233.73|12234.85|12234.85|12234.85|12234.85|12233.73|12233.73|0
1630575240000|2021-09-02 09:34:00|12235.58|12235.58|12236.54|12236.54|12236.54|12236.54|12235.58|12235.58|0
1630575260000|2021-09-02 09:34:20|12235.81|12235.81|12236.78|12236.78|12236.78|12236.78|12235.81|12235.81|0
1630575280000|2021-09-02 09:34:40|12238.36|12238.36|12238.36|12238.36|12238.36|12238.36|12238.36|12238.36|0
1630575290000|2021-09-02 09:34:50|12239.33|12239.33|12239.33|12239.33|12239.33|12239.33|12239.33|12239.33|0
1630575300000|2021-09-02 09:35:00|12240.45|12240.45|12240.45|12240.45|12240.45|12240.45|12240.45|12240.45|0
1630575320000|2021-09-02 09:35:20|12243.62|12243.62|12243.62|12243.62|12243.62|12243.62|12243.62|12243.62|0
1630575340000|2021-09-02 09:35:40|12242.9|12242.9|12242.9|12242.9|12242.9|12242.9|12242.9|12242.9|0
1630575350000|2021-09-02 09:35:50|12243.39|12243.39|12242.9|12242.9|12243.39|12243.39|12242.9|12242.9|0
1630575390000|2021-09-02 09:36:30|12241.94|12241.94|12241.94|12241.94|12241.94|12241.94|12241.94|12241.94|0
1630575450000|2021-09-02 09:37:30|12239.7|12239.7|12236.49|12236.49|12239.7|12239.7|12236.49|12236.49|0
1630575460000|2021-09-02 09:37:40|12238.73|12238.73|12238.73|12238.73|12238.73|12238.73|12238.73|12238.73|0
1630575480000|2021-09-02 09:38:00|12239.85|12239.85|12239.85|12239.85|12239.85|12239.85|12239.85|12239.85|0
1630575490000|2021-09-02 09:38:10|12240.98|12240.98|12240.98|12240.98|12240.98|12240.98|12240.98|12240.98|0
1630575560000|2021-09-02 09:39:20|12241.46|12241.46|12241.46|12241.46|12241.46|12241.46|12241.46|12241.46|0
1630575660000|2021-09-02 09:41:00|12238.67|12238.67|12237.94|12237.94|12238.67|12238.67|12237.94|12237.94|0
1630575790000|2021-09-02 09:43:10|12238.67|12238.67|12239.4|12239.4|12239.4|12239.4|12238.67|12238.67|0
1630575820000|2021-09-02 09:43:40|12237.82|12237.82|12237.82|12237.82|12237.82|12237.82|12237.82|12237.82|0
1630575850000|2021-09-02 09:44:10|12237.34|12237.34|12237.34|12237.34|12237.34|12237.34|12237.34|12237.34|0
1630575940000|2021-09-02 09:45:40|12235.75|12235.75|12235.75|12235.75|12235.75|12235.75|12235.75|12235.75|0
1630576040000|2021-09-02 09:47:20|12238.92|12238.92|12239.4|12239.4|12239.4|12239.4|12238.92|12238.92|0
1630576080000|2021-09-02 09:48:00|12240.13|12240.13|12240.13|12240.13|12240.13|12240.13|12240.13|12240.13|0
1630576090000|2021-09-02 09:48:10|12241.72|12241.72|12241.72|12241.72|12241.72|12241.72|12241.72|12241.72|0
1630576170000|2021-09-02 09:49:30|12243.31|12243.31|12243.31|12243.31|12243.31|12243.31|12243.31|12243.31|0
1630576180000|2021-09-02 09:49:40|12242.18|12242.18|12242.18|12242.18|12242.18|12242.18|12242.18|12242.18|0
1630576350000|2021-09-02 09:52:30|12244.5|12244.5|12248.65|12248.65|12248.65|12248.65|12244.5|12244.5|0
1630576360000|2021-09-02 09:52:40|12251.93|12251.93|12251.93|12251.93|12251.93|12251.93|12251.93|12251.93|0
1630576380000|2021-09-02 09:53:00|12253.05|12253.05|12253.05|12253.05|12253.05|12253.05|12253.05|12253.05|0
1630576390000|2021-09-02 09:53:10|12256.23|12256.23|12255.26|12255.26|12256.23|12256.23|12255.26|12255.26|0
1630576400000|2021-09-02 09:53:20|12253.68|12253.68|12253.68|12253.68|12253.68|12253.68|12253.68|12253.68|0
1630576410000|2021-09-02 09:53:30|12254.41|12254.41|12254.41|12254.41|12254.41|12254.41|12254.41|12254.41|0
1630576450000|2021-09-02 09:54:10|12253.28|12253.28|12253.28|12253.28|12253.28|12253.28|12253.28|12253.28|0
1630576470000|2021-09-02 09:54:30|12251.7|12251.7|12251.7|12251.7|12251.7|12251.7|12251.7|12251.7|0
1630576480000|2021-09-02 09:54:40|12251.22|12251.22|12251.22|12251.22|12251.22|12251.22|12251.22|12251.22|0
1630576500000|2021-09-02 09:55:00|12250.49|12250.49|12249.03|12249.03|12250.49|12250.49|12249.03|12249.03|0
1630576570000|2021-09-02 09:56:10|12247.44|12247.44|12246.96|12246.96|12247.44|12247.44|12246.96|12246.96|0
1630576840000|2021-09-02 10:00:40|12245.37|12245.37|12245.37|12245.37|12245.37|12245.37|12245.37|12245.37|0
1630576850000|2021-09-02 10:00:50|12246.96|12246.96|12246.96|12246.96|12246.96|12246.96|12246.96|12246.96|0
1630576890000|2021-09-02 10:01:30|12247.92|12247.92|12247.92|12247.92|12247.92|12247.92|12247.92|12247.92|0
1630576920000|2021-09-02 10:02:00|12247.21|12247.21|12247.21|12247.21|12247.21|12247.21|12247.21|12247.21|0
1630576980000|2021-09-02 10:03:00|12243.55|12243.55|12243.55|12243.55|12243.55|12243.55|12243.55|12243.55|0
1630577060000|2021-09-02 10:04:20|12242.59|12242.59|12242.59|12242.59|12242.59|12242.59|12242.59|12242.59|0
1630577100000|2021-09-02 10:05:00|12244.18|12244.18|12244.18|12244.18|12244.18|12244.18|12244.18|12244.18|0
1630577250000|2021-09-02 10:07:30|12243.05|12243.05|12244.18|12244.18|12244.18|12244.18|12243.05|12243.05|0
1630577390000|2021-09-02 10:09:50|12244.91|12244.91|12244.91|12244.91|12244.91|12244.91|12244.91|12244.91|0
1630577560000|2021-09-02 10:12:40|12243.32|12243.32|12241.73|12241.73|12243.32|12243.32|12241.73|12241.73|0
1630577610000|2021-09-02 10:13:30|12245.1|12245.1|12234.6|12234.6|12245.1|12245.1|12234.6|12234.6|0
1630577620000|2021-09-02 10:13:40|12236.19|12236.19|12232.82|12232.82|12236.19|12236.19|12232.82|12232.82|0
1630577650000|2021-09-02 10:14:10|12229.65|12229.65|12229.65|12229.65|12229.65|12229.65|12229.65|12229.65|0
1630577660000|2021-09-02 10:14:20|12229.17|12229.17|12229.17|12229.17|12229.17|12229.17|12229.17|12229.17|0
1630577680000|2021-09-02 10:14:40|12228.44|12228.44|12228.44|12228.44|12228.44|12228.44|12228.44|12228.44|0
1630577710000|2021-09-02 10:15:10|12226.29|12226.29|12224.71|12224.71|12226.29|12226.29|12224.71|12224.71|0
1630577730000|2021-09-02 10:15:30|12225.82|12225.82|12227.88|12227.88|12227.88|12227.88|12225.82|12225.82|0
1630577740000|2021-09-02 10:15:40|12226.77|12226.77|12226.77|12226.77|12226.77|12226.77|12226.77|12226.77|0
1630577780000|2021-09-02 10:16:20|12225.65|12225.65|12226.77|12226.77|12226.77|12226.77|12225.65|12225.65|0
1630577790000|2021-09-02 10:16:30|12226.29|12226.29|12226.29|12226.29|12226.29|12226.29|12226.29|12226.29|0
1630577800000|2021-09-02 10:16:40|12224.71|12224.71|12224.71|12224.71|12224.71|12224.71|12224.71|12224.71|0
1630577830000|2021-09-02 10:17:10|12223.98|12223.98|12219.34|12219.34|12223.98|12223.98|12219.34|12219.34|0
1630577840000|2021-09-02 10:17:20|12218.61|12218.61|12218.61|12218.61|12218.61|12218.61|12218.61|12218.61|0
1630577850000|2021-09-02 10:17:30|12217.03|12217.03|12221.79|12221.79|12221.79|12221.79|12217.03|12217.03|0
1630577880000|2021-09-02 10:18:00|12220.2|12220.2|12220.2|12220.2|12220.2|12220.2|12220.2|12220.2|0
1630577910000|2021-09-02 10:18:30|12220.93|12220.93|12220.93|12220.93|12220.93|12220.93|12220.93|12220.93|0
1630577940000|2021-09-02 10:19:00|12219.82|12219.82|12219.82|12219.82|12219.82|12219.82|12219.82|12219.82|0
1630578000000|2021-09-02 10:20:00|12218.71|12218.71|12218.71|12218.71|12218.71|12218.71|12218.71|12218.71|0
1630578150000|2021-09-02 10:22:30|12219.44|12219.44|12219.44|12219.44|12219.44|12219.44|12219.44|12219.44|0
1630578180000|2021-09-02 10:23:00|12218.8|12218.8|12218.8|12218.8|12218.8|12218.8|12218.8|12218.8|0
1630578200000|2021-09-02 10:23:20|12221.98|12221.98|12221.98|12221.98|12221.98|12221.98|12221.98|12221.98|0
1630578270000|2021-09-02 10:24:30|12223.1|12223.1|12223.1|12223.1|12223.1|12223.1|12223.1|12223.1|0
1630578290000|2021-09-02 10:24:50|12224.22|12224.22|12224.22|12224.22|12224.22|12224.22|12224.22|12224.22|0
1630578300000|2021-09-02 10:25:00|12224.7|12224.7|12224.22|12224.22|12224.7|12224.7|12224.22|12224.22|0
1630578420000|2021-09-02 10:27:00|12224.95|12224.95|12226.53|12226.53|12226.53|12226.53|12224.95|12224.95|0
1630578430000|2021-09-02 10:27:10|12228.12|12228.12|12228.12|12228.12|12228.12|12228.12|12228.12|12228.12|0
1630578470000|2021-09-02 10:27:50|12229.09|12229.09|12229.09|12229.09|12229.09|12229.09|12229.09|12229.09|0
1630578520000|2021-09-02 10:28:40|12229.57|12229.57|12229.57|12229.57|12229.57|12229.57|12229.57|12229.57|0
1630578530000|2021-09-02 10:28:50|12228.93|12228.93|12228.93|12228.93|12228.93|12228.93|12228.93|12228.93|0
1630578610000|2021-09-02 10:30:10|12229.57|12229.57|12229.57|12229.57|12229.57|12229.57|12229.57|12229.57|0
1630578650000|2021-09-02 10:30:50|12227.98|12227.98|12223.22|12223.22|12227.98|12227.98|12223.22|12223.22|0
1630578660000|2021-09-02 10:31:00|12223.86|12223.86|12223.86|12223.86|12223.86|12223.86|12223.86|12223.86|0
1630578730000|2021-09-02 10:32:10|12227.03|12227.03|12227.03|12227.03|12227.03|12227.03|12227.03|12227.03|0
1630578830000|2021-09-02 10:33:50|12226.31|12226.31|12226.31|12226.31|12226.31|12226.31|12226.31|12226.31|0
1630578850000|2021-09-02 10:34:10|12225.19|12225.19|12225.19|12225.19|12225.19|12225.19|12225.19|12225.19|0
1630578860000|2021-09-02 10:34:20|12226.46|12226.46|12226.46|12226.46|12226.46|12226.46|12226.46|12226.46|0
1630578870000|2021-09-02 10:34:30|12225.74|12225.74|12225.74|12225.74|12225.74|12225.74|12225.74|12225.74|0
1630578880000|2021-09-02 10:34:40|12226.46|12226.46|12226.46|12226.46|12226.46|12226.46|12226.46|12226.46|0
1630578900000|2021-09-02 10:35:00|12225.34|12225.34|12224.21|12224.21|12225.34|12225.34|12224.21|12224.21|0
1630578930000|2021-09-02 10:35:30|12223.09|12223.09|12223.09|12223.09|12223.09|12223.09|12223.09|12223.09|0
1630578960000|2021-09-02 10:36:00|12221.97|12221.97|12221.97|12221.97|12221.97|12221.97|12221.97|12221.97|0
1630578970000|2021-09-02 10:36:10|12223.56|12223.56|12222.83|12222.83|12223.56|12223.56|12222.83|12222.83|0
1630578980000|2021-09-02 10:36:20|12223.79|12223.79|12222.67|12222.67|12223.79|12223.79|12222.67|12222.67|0
1630579010000|2021-09-02 10:36:50|12223.4|12223.4|12223.4|12223.4|12223.4|12223.4|12223.4|12223.4|0
1630579020000|2021-09-02 10:37:00|12223.88|12223.88|12222.76|12222.76|12223.88|12223.88|12222.76|12222.76|0
1630579030000|2021-09-02 10:37:10|12223.88|12223.88|12225.31|12225.31|12225.31|12225.31|12223.88|12223.88|0
1630579040000|2021-09-02 10:37:20|12226.9|12226.9|12226.9|12226.9|12226.9|12226.9|12226.9|12226.9|0
1630579070000|2021-09-02 10:37:50|12225.31|12225.31|12225.31|12225.31|12225.31|12225.31|12225.31|12225.31|0
1630579080000|2021-09-02 10:38:00|12224.35|12224.35|12222.58|12222.58|12224.35|12224.35|12222.58|12222.58|0
1630579110000|2021-09-02 10:38:30|12219.4|12219.4|12219.4|12219.4|12219.4|12219.4|12219.4|12219.4|0
1630579120000|2021-09-02 10:38:40|12218.28|12218.28|12218.28|12218.28|12218.28|12218.28|12218.28|12218.28|0
1630579130000|2021-09-02 10:38:50|12217.16|12217.16|12217.64|12217.64|12217.64|12217.64|12217.16|12217.16|0
1630579270000|2021-09-02 10:41:10|12216.91|12216.91|12217.63|12217.63|12217.63|12217.63|12216.18|12216.18|0
1630579280000|2021-09-02 10:41:20|12216.9|12216.9|12216.9|12216.9|12216.9|12216.9|12216.9|12216.9|0
1630579290000|2021-09-02 10:41:30|12216.17|12216.17|12216.17|12216.17|12216.17|12216.17|12216.17|12216.17|0
1630579380000|2021-09-02 10:43:00|12215.69|12215.69|12213.99|12213.99|12215.69|12215.69|12212.87|12212.87|0
1630579420000|2021-09-02 10:43:40|12213.26|12213.26|12213.26|12213.26|12213.26|12213.26|12213.26|12213.26|0
1630579440000|2021-09-02 10:44:00|12212.78|12212.78|12211.2|12211.2|12212.78|12212.78|12211.2|12211.2|0
1630579480000|2021-09-02 10:44:40|12209.61|12209.61|12209.61|12209.61|12209.61|12209.61|12209.61|12209.61|0
1630579500000|2021-09-02 10:45:00|12208.5|12208.5|12208.5|12208.5|12208.5|12208.5|12208.5|12208.5|0
1630579520000|2021-09-02 10:45:20|12206.26|12206.26|12206.26|12206.26|12206.26|12206.26|12206.26|12206.26|0
1630579570000|2021-09-02 10:46:10|12205.29|12205.29|12205.29|12205.29|12205.29|12205.29|12205.29|12205.29|0
1630579640000|2021-09-02 10:47:20|12204.81|12204.81|12204.81|12204.81|12204.81|12204.81|12204.81|12204.81|0
1630579680000|2021-09-02 10:48:00|12203.22|12203.22|12201.64|12201.64|12203.22|12203.22|12201.64|12201.64|0
1630579740000|2021-09-02 10:49:00|12201.16|12201.16|12201.16|12201.16|12201.16|12201.16|12201.16|12201.16|0
1630579780000|2021-09-02 10:49:40|12200.43|12200.43|12200.43|12200.43|12200.43|12200.43|12200.43|12200.43|0
1630579790000|2021-09-02 10:49:50|12201.16|12201.16|12199.57|12199.57|12201.16|12201.16|12199.57|12199.57|0
1630579800000|2021-09-02 10:50:00|12201.16|12201.16|12205.04|12205.04|12205.04|12205.04|12201.16|12201.16|0
1630579810000|2021-09-02 10:50:10|12203.46|12203.46|12203.46|12203.46|12203.46|12203.46|12203.46|12203.46|0
1630579820000|2021-09-02 10:50:20|12202.97|12202.97|12201.37|12201.37|12202.97|12202.97|12201.37|12201.37|0
1630579850000|2021-09-02 10:50:50|12202.96|12202.96|12202.96|12202.96|12202.96|12202.96|12202.96|12202.96|0
1630579940000|2021-09-02 10:52:20|12203.44|12203.44|12203.44|12203.44|12203.44|12203.44|12203.44|12203.44|0
1630579950000|2021-09-02 10:52:30|12203.68|12203.68|12203.68|12203.68|12203.68|12203.68|12203.68|12203.68|0
1630579990000|2021-09-02 10:53:10|12200.51|12200.51|12198.92|12198.92|12200.51|12200.51|12198.92|12198.92|0
1630580010000|2021-09-02 10:53:30|12197.81|12197.81|12197.81|12197.81|12197.81|12197.81|12197.81|12197.81|0
1630580030000|2021-09-02 10:53:50|12196.22|12196.22|12196.22|12196.22|12196.22|12196.22|12196.22|12196.22|0
1630580130000|2021-09-02 10:55:30|12195.98|12195.98|12195.98|12195.98|12195.98|12195.98|12195.98|12195.98|0
1630580170000|2021-09-02 10:56:10|12199.16|12199.16|12199.16|12199.16|12199.16|12199.16|12199.16|12199.16|0
1630580210000|2021-09-02 10:56:50|12199.75|12199.75|12200.46|12200.46|12200.46|12200.46|12199.75|12199.75|0
1630580290000|2021-09-02 10:58:10|12201.19|12201.19|12201.19|12201.19|12201.19|12201.19|12201.19|12201.19|0
1630580300000|2021-09-02 10:58:20|12202.31|12202.31|12200.73|12200.73|12202.31|12202.31|12200.73|12200.73|0
1630580310000|2021-09-02 10:58:30|12200.25|12200.25|12200.25|12200.25|12200.25|12200.25|12200.25|12200.25|0
1630580330000|2021-09-02 10:58:50|12200.97|12200.97|12202.43|12202.43|12202.43|12202.43|12200.97|12200.97|0
1630580340000|2021-09-02 10:59:00|12201.7|12201.7|12202.43|12202.43|12202.43|12202.43|12201.7|12201.7|0
1630580350000|2021-09-02 10:59:10|12203.89|12203.89|12202.43|12202.43|12203.89|12203.89|12202.43|12202.43|0
1630580370000|2021-09-02 10:59:30|12203.89|12203.89|12203.89|12203.89|12203.89|12203.89|12203.89|12203.89|0
1630580400000|2021-09-02 11:00:00|12204.61|12204.61|12205.34|12205.34|12205.34|12205.34|12204.61|12204.61|0
1630580410000|2021-09-02 11:00:10|12206.07|12206.07|12206.07|12206.07|12206.07|12206.07|12206.07|12206.07|0
1630580420000|2021-09-02 11:00:20|12206.8|12206.8|12208.01|12208.01|12208.01|12208.01|12206.8|12206.8|0
1630580470000|2021-09-02 11:01:10|12206.42|12206.42|12206.42|12206.42|12206.42|12206.42|12206.42|12206.42|0
1630580520000|2021-09-02 11:02:00|12208.61|12208.61|12208.61|12208.61|12208.61|12208.61|12208.61|12208.61|0
1630580540000|2021-09-02 11:02:20|12209.34|12209.34|12210.07|12210.07|12210.07|12210.07|12209.34|12209.34|0
1630580550000|2021-09-02 11:02:30|12208.61|12208.61|12209.34|12209.34|12209.34|12209.34|12208.61|12208.61|0
1630580570000|2021-09-02 11:02:50|12210.31|12210.31|12210.31|12210.31|12210.31|12210.31|12210.31|12210.31|0
1630580620000|2021-09-02 11:03:40|12211.89|12211.89|12215.67|12215.67|12215.67|12215.67|12211.89|12211.89|0
1630580660000|2021-09-02 11:04:20|12216.15|12216.15|12216.15|12216.15|12217.27|12217.27|12216.15|12216.15|0
1630580670000|2021-09-02 11:04:30|12217.27|12217.27|12217.66|12217.66|12218.39|12218.39|12217.27|12217.27|0
1630580700000|2021-09-02 11:05:00|12218.63|12218.63|12221.05|12221.05|12221.05|12221.05|12218.63|12218.63|0
1630580720000|2021-09-02 11:05:20|12221.76|12221.76|12221.76|12221.76|12221.76|12221.76|12221.76|12221.76|0
1630580730000|2021-09-02 11:05:30|12222.88|12222.88|12222.15|12222.15|12222.88|12222.88|12222.15|12222.15|0
1630580750000|2021-09-02 11:05:50|12222.63|12222.63|12223.11|12223.11|12223.59|12223.59|12222.63|12222.63|0
1630580760000|2021-09-02 11:06:00|12224.7|12224.7|12224.7|12224.7|12224.7|12224.7|12224.7|12224.7|0
1630580810000|2021-09-02 11:06:50|12224.21|12224.21|12224.21|12224.21|12224.21|12224.21|12224.21|12224.21|0
1630580820000|2021-09-02 11:07:00|12224.7|12224.7|12224.7|12224.7|12224.7|12224.7|12224.7|12224.7|0
1630580830000|2021-09-02 11:07:10|12225.18|12225.18|12225.18|12225.18|12225.18|12225.18|12225.18|12225.18|0
1630580880000|2021-09-02 11:08:00|12225.91|12225.91|12225.91|12225.91|12225.91|12225.91|12225.91|12225.91|0
1630580890000|2021-09-02 11:08:10|12225.43|12225.43|12224.94|12224.94|12225.43|12225.43|12224.94|12224.94|0
1630580920000|2021-09-02 11:08:40|12226.53|12226.53|12227.26|12227.26|12227.26|12227.26|12226.53|12226.53|0
1630580950000|2021-09-02 11:09:10|12226.78|12226.78|12226.78|12226.78|12226.78|12226.78|12226.78|12226.78|0
1630581000000|2021-09-02 11:10:00|12226.3|12226.3|12226.3|12226.3|12226.3|12226.3|12226.3|12226.3|0
1630581070000|2021-09-02 11:11:10|12227.26|12227.26|12228.85|12228.85|12228.85|12228.85|12227.26|12227.26|0
1630581080000|2021-09-02 11:11:20|12229.58|12229.58|12229.58|12229.58|12229.58|12229.58|12229.58|12229.58|0
1630581090000|2021-09-02 11:11:30|12227.39|12227.39|12228.85|12228.85|12229.58|12229.58|12227.39|12227.39|0
1630581130000|2021-09-02 11:12:10|12230.43|12230.43|12230.43|12230.43|12230.43|12230.43|12230.43|12230.43|0
1630581250000|2021-09-02 11:14:10|12231.15|12231.15|12230.43|12230.43|12231.15|12231.15|12230.43|12230.43|0
1630581260000|2021-09-02 11:14:20|12231.15|12231.15|12231.15|12231.15|12231.15|12231.15|12231.15|12231.15|0
1630581270000|2021-09-02 11:14:30|12232.27|12232.27|12232.27|12232.27|12232.27|12232.27|12232.27|12232.27|0
1630581310000|2021-09-02 11:15:10|12232.98|12232.98|12232.98|12232.98|12232.98|12232.98|12232.98|12232.98|0
1630581360000|2021-09-02 11:16:00|12233.95|12233.95|12234.43|12234.43|12234.43|12234.43|12233.95|12233.95|0
1630581420000|2021-09-02 11:17:00|12233.95|12233.95|12233.95|12233.95|12233.95|12233.95|12233.95|12233.95|0
1630581430000|2021-09-02 11:17:10|12233.47|12233.47|12233.47|12233.47|12233.47|12233.47|12233.47|12233.47|0
1630581440000|2021-09-02 11:17:20|12235.71|12235.71|12235.71|12235.71|12235.71|12235.71|12235.71|12235.71|0
1630581450000|2021-09-02 11:17:30|12237.17|12237.17|12238.63|12238.63|12238.63|12238.63|12237.17|12237.17|0
1630581460000|2021-09-02 11:17:40|12239.36|12239.36|12239.36|12239.36|12239.36|12239.36|12239.36|12239.36|0
1630581480000|2021-09-02 11:18:00|12238.63|12238.63|12238.63|12238.63|12238.63|12238.63|12238.63|12238.63|0
1630581500000|2021-09-02 11:18:20|12239.75|12239.75|12239.75|12239.75|12239.75|12239.75|12239.75|12239.75|0
1630581540000|2021-09-02 11:19:00|12241.33|12241.33|12241.33|12241.33|12241.33|12241.33|12241.33|12241.33|0
1630581580000|2021-09-02 11:19:40|12240.85|12240.85|12240.85|12240.85|12240.85|12240.85|12240.85|12240.85|0
1630581600000|2021-09-02 11:20:00|12239.39|12239.39|12240.85|12240.85|12240.85|12240.85|12239.39|12239.39|0
1630581850000|2021-09-02 11:24:10|12242.31|12242.31|12242.31|12242.31|12242.31|12242.31|12242.31|12242.31|0
1630581860000|2021-09-02 11:24:20|12245.48|12245.48|12245.48|12245.48|12245.48|12245.48|12245.48|12245.48|0
1630581890000|2021-09-02 11:24:50|12245.97|12245.97|12245.97|12245.97|12245.97|12245.97|12245.97|12245.97|0
1630581910000|2021-09-02 11:25:10|12246.69|12246.69|12246.69|12246.69|12246.69|12246.69|12246.69|12246.69|0
1630581960000|2021-09-02 11:26:00|12245.11|12245.11|12245.11|12245.11|12245.11|12245.11|12245.11|12245.11|0
1630581970000|2021-09-02 11:26:10|12246.69|12246.69|12246.69|12246.69|12246.69|12246.69|12246.69|12246.69|0
1630581980000|2021-09-02 11:26:20|12245.97|12245.97|12244.51|12244.51|12245.97|12245.97|12244.51|12244.51|0
1630582000000|2021-09-02 11:26:40|12244.02|12244.02|12244.02|12244.02|12244.02|12244.02|12244.02|12244.02|0
1630582010000|2021-09-02 11:26:50|12241.78|12241.78|12241.78|12241.78|12241.78|12241.78|12241.78|12241.78|0
1630582040000|2021-09-02 11:27:20|12238.61|12238.61|12238.61|12238.61|12238.61|12238.61|12238.61|12238.61|0
1630582050000|2021-09-02 11:27:30|12238.13|12238.13|12238.13|12238.13|12238.13|12238.13|12238.13|12238.13|0
1630582190000|2021-09-02 11:29:50|12236.54|12236.54|12236.54|12236.54|12236.54|12236.54|12236.54|12236.54|0
1630582200000|2021-09-02 11:30:00|12239.71|12239.71|12240.43|12240.43|12240.43|12240.43|12239.71|12239.71|0
1630582210000|2021-09-02 11:30:10|12241.14|12241.14|12242.82|12242.82|12242.82|12242.82|12241.14|12241.14|0
1630582220000|2021-09-02 11:30:20|12244.41|12244.41|12244.41|12244.41|12244.41|12244.41|12244.41|12244.41|0
1630582270000|2021-09-02 11:31:10|12245.13|12245.13|12244.41|12244.41|12245.13|12245.13|12244.41|12244.41|0
1630582280000|2021-09-02 11:31:20|12244.89|12244.89|12244.89|12244.89|12244.89|12244.89|12244.89|12244.89|0
1630582290000|2021-09-02 11:31:30|12243.43|12243.43|12243.43|12243.43|12243.43|12243.43|12243.43|12243.43|0
1630582370000|2021-09-02 11:32:50|12244.7|12244.7|12244.7|12244.7|12244.7|12244.7|12244.7|12244.7|0
1630582380000|2021-09-02 11:33:00|12245.18|12245.18|12244.22|12244.22|12245.18|12245.18|12244.22|12244.22|0
1630582390000|2021-09-02 11:33:10|12243.09|12243.09|12243.58|12243.58|12243.58|12243.58|12243.09|12243.09|0
1630582400000|2021-09-02 11:33:20|12244.21|12244.21|12242.75|12242.75|12244.21|12244.21|12242.75|12242.75|0
1630582530000|2021-09-02 11:35:30|12241.16|12241.16|12241.65|12241.65|12241.65|12241.65|12241.16|12241.16|0
1630582540000|2021-09-02 11:35:40|12243.23|12243.23|12243.23|12243.23|12243.23|12243.23|12243.23|12243.23|0
1630582550000|2021-09-02 11:35:50|12241.65|12241.65|12238.47|12238.47|12241.65|12241.65|12238.47|12238.47|0
1630582560000|2021-09-02 11:36:00|12239.93|12239.93|12240.66|12240.66|12240.66|12240.66|12239.93|12239.93|0
1630582600000|2021-09-02 11:36:40|12243.84|12243.84|12243.84|12243.84|12243.84|12243.84|12243.84|12243.84|0
1630582650000|2021-09-02 11:37:30|12240.66|12240.66|12242.12|12242.12|12242.12|12242.12|12240.66|12240.66|0
1630582680000|2021-09-02 11:38:00|12242.6|12242.6|12242.6|12242.6|12242.6|12242.6|12242.6|12242.6|0
1630582690000|2021-09-02 11:38:10|12241.89|12241.89|12241.89|12241.89|12241.89|12241.89|12241.89|12241.89|0
1630582720000|2021-09-02 11:38:40|12244.13|12244.13|12244.13|12244.13|12244.13|12244.13|12244.13|12244.13|0
1630582730000|2021-09-02 11:38:50|12245.25|12245.25|12245.25|12245.25|12245.25|12245.25|12245.25|12245.25|0
1630582740000|2021-09-02 11:39:00|12245.74|12245.74|12247.32|12247.32|12247.32|12247.32|12245.74|12245.74|0
1630582770000|2021-09-02 11:39:30|12248.44|12248.44|12248.44|12248.44|12248.44|12248.44|12248.44|12248.44|0
1630582780000|2021-09-02 11:39:40|12247.71|12247.71|12248.44|12248.44|12248.44|12248.44|12246.25|12246.25|0
1630582870000|2021-09-02 11:41:10|12247.96|12247.96|12247.96|12247.96|12247.96|12247.96|12247.96|12247.96|0
1630582990000|2021-09-02 11:43:10|12246.37|12246.37|12247.96|12247.96|12247.96|12247.96|12246.37|12246.37|0
1630583030000|2021-09-02 11:43:50|12249.08|12249.08|12249.08|12249.08|12249.08|12249.08|12249.08|12249.08|0
1630583040000|2021-09-02 11:44:00|12250.54|12250.54|12250.54|12250.54|12250.54|12250.54|12250.54|12250.54|0
1630583050000|2021-09-02 11:44:10|12248.35|12248.35|12247.62|12247.62|12248.35|12248.35|12247.62|12247.62|0
1630583100000|2021-09-02 11:45:00|12249.71|12249.71|12254.46|12254.46|12254.46|12254.46|12249.71|12249.71|0
1630583110000|2021-09-02 11:45:10|12255.19|12255.19|12254.71|12254.71|12255.19|12255.19|12254.71|12254.71|0
1630583120000|2021-09-02 11:45:20|12251.79|12251.79|12251.79|12251.79|12251.79|12251.79|12251.79|12251.79|0
1630583140000|2021-09-02 11:45:40|12249.55|12249.55|12249.55|12249.55|12249.55|12249.55|12249.55|12249.55|0
1630583190000|2021-09-02 11:46:30|12246.37|12246.37|12246.37|12246.37|12246.37|12246.37|12246.37|12246.37|0
1630583240000|2021-09-02 11:47:20|12245.89|12245.89|12247.48|12247.48|12247.48|12247.48|12245.89|12245.89|0
1630583330000|2021-09-02 11:48:50|12247|12247|12246.51|12246.51|12247|12247|12246.51|12246.51|0
1630583350000|2021-09-02 11:49:10|12247|12247|12247|12247|12247|12247|12247|12247|0
1630583400000|2021-09-02 11:50:00|12246.27|12246.27|12246.27|12246.27|12246.27|12246.27|12246.27|12246.27|0
1630583420000|2021-09-02 11:50:20|12247|12247|12247|12247|12247|12247|12247|12247|0
1630583440000|2021-09-02 11:50:40|12247.48|12247.48|12245.87|12245.87|12247.48|12247.48|12245.87|12245.87|0
1630583450000|2021-09-02 11:50:50|12244.75|12244.75|12243.17|12243.17|12244.75|12244.75|12243.17|12243.17|0
1630583510000|2021-09-02 11:51:50|12243.65|12243.65|12243.65|12243.65|12243.65|12243.65|12243.65|12243.65|0
1630583550000|2021-09-02 11:52:30|12245.24|12245.24|12245.24|12245.24|12245.24|12245.24|12245.24|12245.24|0
1630583560000|2021-09-02 11:52:40|12245.72|12245.72|12245.72|12245.72|12245.72|12245.72|12245.72|12245.72|0
1630583580000|2021-09-02 11:53:00|12244.13|12244.13|12244.13|12244.13|12244.13|12244.13|12244.13|12244.13|0
1630583600000|2021-09-02 11:53:20|12243.01|12243.01|12243.01|12243.01|12243.01|12243.01|12243.01|12243.01|0
1630583630000|2021-09-02 11:53:50|12242.53|12242.53|12242.05|12242.05|12242.53|12242.53|12242.05|12242.05|0
1630583640000|2021-09-02 11:54:00|12241.32|12241.32|12241.32|12241.32|12241.32|12241.32|12241.32|12241.32|0
1630583650000|2021-09-02 11:54:10|12241.8|12241.8|12241.8|12241.8|12241.8|12241.8|12241.8|12241.8|0
1630583660000|2021-09-02 11:54:20|12241.32|12241.32|12241.32|12241.32|12241.32|12241.32|12241.32|12241.32|0
1630583710000|2021-09-02 11:55:10|12240.2|12240.2|12240.2|12240.2|12240.2|12240.2|12240.2|12240.2|0
1630583720000|2021-09-02 11:55:20|12239.07|12239.07|12239.07|12239.07|12239.07|12239.07|12239.07|12239.07|0
1630583830000|2021-09-02 11:57:10|12238.34|12238.34|12238.34|12238.34|12238.34|12238.34|12238.34|12238.34|0
1630583880000|2021-09-02 11:58:00|12238.83|12238.83|12238.83|12238.83|12238.83|12238.83|12238.83|12238.83|0
1630583890000|2021-09-02 11:58:10|12236.76|12236.76|12237.24|12237.24|12237.24|12237.24|12236.76|12236.76|0
1630583900000|2021-09-02 11:58:20|12235.65|12235.65|12235.65|12235.65|12235.65|12235.65|12235.65|12235.65|0
1630583940000|2021-09-02 11:59:00|12234.07|12234.07|12234.07|12234.07|12234.07|12234.07|12234.07|12234.07|0
1630583970000|2021-09-02 11:59:30|12233.59|12233.59|12233.59|12233.59|12233.59|12233.59|12233.59|12233.59|0
1630583990000|2021-09-02 11:59:50|12232.86|12232.86|12232.13|12232.13|12232.86|12232.86|12232.13|12232.13|0
1630584050000|2021-09-02 12:00:50|12230.54|12230.54|12230.54|12230.54|12230.54|12230.54|12230.54|12230.54|0
1630584060000|2021-09-02 12:01:00|12233.91|12233.91|12233.91|12233.91|12233.91|12233.91|12233.91|12233.91|0
1630584080000|2021-09-02 12:01:20|12230.73|12230.73|12230.73|12230.73|12230.73|12230.73|12230.73|12230.73|0
1630584160000|2021-09-02 12:02:40|12230.25|12230.25|12230.25|12230.25|12230.25|12230.25|12230.25|12230.25|0
1630584240000|2021-09-02 12:04:00|12230.73|12230.73|12230.73|12230.73|12230.73|12230.73|12230.73|12230.73|0
1630584260000|2021-09-02 12:04:20|12231.85|12231.85|12231.85|12231.85|12231.85|12231.85|12231.85|12231.85|0
1630584270000|2021-09-02 12:04:30|12233.44|12233.44|12233.44|12233.44|12233.44|12233.44|12233.44|12233.44|0
1630584290000|2021-09-02 12:04:50|12234.16|12234.16|12234.16|12234.16|12234.16|12234.16|12234.16|12234.16|0
1630584300000|2021-09-02 12:05:00|12235.74|12235.74|12235.74|12235.74|12235.74|12235.74|12235.74|12235.74|0
1630584360000|2021-09-02 12:06:00|12236.22|12236.22|12236.22|12236.22|12236.22|12236.22|12236.22|12236.22|0
1630584410000|2021-09-02 12:06:50|12237.35|12237.35|12237.35|12237.35|12237.35|12237.35|12237.35|12237.35|0
1630584420000|2021-09-02 12:07:00|12235.76|12235.76|12235.76|12235.76|12235.76|12235.76|12235.76|12235.76|0
1630584430000|2021-09-02 12:07:10|12236.24|12236.24|12236.24|12236.24|12236.24|12236.24|12236.24|12236.24|0
1630584440000|2021-09-02 12:07:20|12237.36|12237.36|12237.36|12237.36|12237.36|12237.36|12237.36|12237.36|0
1630584460000|2021-09-02 12:07:40|12238.48|12238.48|12238.48|12238.48|12238.48|12238.48|12238.48|12238.48|0
1630584490000|2021-09-02 12:08:10|12238|12238|12238|12238|12238|12238|12238|12238|0
1630584550000|2021-09-02 12:09:10|12236.88|12236.88|12236.88|12236.88|12236.88|12236.88|12236.88|12236.88|0
1630584560000|2021-09-02 12:09:20|12238.47|12238.47|12238.47|12238.47|12238.47|12238.47|12238.47|12238.47|0
1630584570000|2021-09-02 12:09:30|12240.05|12240.05|12240.05|12240.05|12240.05|12240.05|12240.05|12240.05|0
1630584590000|2021-09-02 12:09:50|12239.32|12239.32|12239.32|12239.32|12239.32|12239.32|12239.32|12239.32|0
1630584600000|2021-09-02 12:10:00|12237.74|12237.74|12237.74|12237.74|12237.74|12237.74|12237.74|12237.74|0
1630584650000|2021-09-02 12:10:50|12238.47|12238.47|12238.47|12238.47|12238.47|12238.47|12238.47|12238.47|0
1630584660000|2021-09-02 12:11:00|12239.2|12239.2|12239.2|12239.2|12239.2|12239.2|12238.71|12238.71|0
1630584670000|2021-09-02 12:11:10|12239.93|12239.93|12240.17|12240.17|12240.66|12240.66|12239.93|12239.93|0
1630584700000|2021-09-02 12:11:40|12240.9|12240.9|12240.9|12240.9|12240.9|12240.9|12240.9|12240.9|0
1630584750000|2021-09-02 12:12:30|12241.38|12241.38|12241.38|12241.38|12241.38|12241.38|12241.38|12241.38|0
1630584820000|2021-09-02 12:13:40|12241.87|12241.87|12242.99|12242.99|12242.99|12242.99|12241.87|12241.87|0
1630584850000|2021-09-02 12:14:10|12243.47|12243.47|12243.95|12243.95|12243.95|12243.95|12243.47|12243.47|0
1630584870000|2021-09-02 12:14:30|12244.67|12244.67|12244.67|12244.67|12244.67|12244.67|12244.67|12244.67|0
1630584890000|2021-09-02 12:14:50|12245.15|12245.15|12245.15|12245.15|12245.15|12245.15|12245.15|12245.15|0
1630584910000|2021-09-02 12:15:10|12245.87|12245.87|12245.87|12245.87|12245.87|12245.87|12245.87|12245.87|0
1630584960000|2021-09-02 12:16:00|12246.6|12246.6|12246.6|12246.6|12247.08|12247.08|12246.6|12246.6|0
1630585010000|2021-09-02 12:16:50|12245.47|12245.47|12245.47|12245.47|12245.47|12245.47|12245.47|12245.47|0
1630585020000|2021-09-02 12:17:00|12244.99|12244.99|12244.99|12244.99|12244.99|12244.99|12244.99|12244.99|0
1630585090000|2021-09-02 12:18:10|12245.72|12245.72|12245.72|12245.72|12245.72|12245.72|12245.72|12245.72|0
1630585100000|2021-09-02 12:18:20|12244.99|12244.99|12244.99|12244.99|12244.99|12244.99|12244.99|12244.99|0
1630585110000|2021-09-02 12:18:30|12251.34|12251.34|12251.34|12251.34|12251.34|12251.34|12251.34|12251.34|0
1630585180000|2021-09-02 12:19:40|12252.05|12252.05|12252.05|12252.05|12252.05|12252.05|12252.05|12252.05|0
1630585250000|2021-09-02 12:20:50|12250.47|12250.47|12250.47|12250.47|12250.47|12250.47|12250.47|12250.47|0
1630585260000|2021-09-02 12:21:00|12249.74|12249.74|12249.74|12249.74|12249.74|12249.74|12249.74|12249.74|0
1630585320000|2021-09-02 12:22:00|12251.32|12251.32|12251.32|12251.32|12251.32|12251.32|12251.32|12251.32|0
1630585500000|2021-09-02 12:25:00|12251.8|12251.8|12251.8|12251.8|12251.8|12251.8|12251.8|12251.8|0
1630585530000|2021-09-02 12:25:30|12251.07|12251.07|12251.07|12251.07|12251.07|12251.07|12251.07|12251.07|0
1630585560000|2021-09-02 12:26:00|12251.56|12251.56|12251.56|12251.56|12251.56|12251.56|12251.56|12251.56|0
1630585640000|2021-09-02 12:27:20|12250.83|12250.83|12250.83|12250.83|12250.83|12250.83|12250.83|12250.83|0
1630585650000|2021-09-02 12:27:30|12251.31|12251.31|12251.31|12251.31|12251.31|12251.31|12251.31|12251.31|0
1630585680000|2021-09-02 12:28:00|12252.42|12252.42|12252.42|12252.42|12252.42|12252.42|12252.42|12252.42|0
1630585720000|2021-09-02 12:28:40|12254.01|12254.01|12254.01|12254.01|12254.01|12254.01|12254.01|12254.01|0
1630585740000|2021-09-02 12:29:00|12254.72|12254.72|12255.93|12255.93|12255.93|12255.93|12254.72|12254.72|0
1630585750000|2021-09-02 12:29:10|12257.52|12257.52|12257.52|12257.52|12257.52|12257.52|12257.52|12257.52|0
1630585790000|2021-09-02 12:29:50|12260.85|12260.85|12260.85|12260.85|12260.85|12260.85|12260.85|12260.85|0
1630585800000|2021-09-02 12:30:00|12261.58|12261.58|12263.01|12263.01|12263.01|12263.01|12261.58|12261.58|0
1630585810000|2021-09-02 12:30:10|12262.3|12262.3|12262.3|12262.3|12262.3|12262.3|12262.3|12262.3|0
1630585910000|2021-09-02 12:31:50|12262.93|12262.93|12262.93|12262.93|12262.93|12262.93|12262.93|12262.93|0
1630585940000|2021-09-02 12:32:20|12262.45|12262.45|12262.45|12262.45|12262.45|12262.45|12262.45|12262.45|0
1630585980000|2021-09-02 12:33:00|12262.93|12262.93|12262.93|12262.93|12262.93|12262.93|12262.93|12262.93|0
1630585990000|2021-09-02 12:33:10|12262.22|12262.22|12262.22|12262.22|12262.22|12262.22|12262.22|12262.22|0
1630586010000|2021-09-02 12:33:30|12258.88|12258.88|12257.92|12257.92|12258.88|12258.88|12257.92|12257.92|0
1630586040000|2021-09-02 12:34:00|12256.33|12256.33|12256.33|12256.33|12256.33|12256.33|12256.33|12256.33|0
1630586060000|2021-09-02 12:34:20|12254.75|12254.75|12254.75|12254.75|12254.75|12254.75|12254.75|12254.75|0
1630586070000|2021-09-02 12:34:30|12253.31|12253.31|12253.31|12253.31|12253.31|12253.31|12253.31|12253.31|0
1630586080000|2021-09-02 12:34:40|12252.83|12252.83|12252.83|12252.83|12252.83|12252.83|12252.83|12252.83|0
1630586090000|2021-09-02 12:34:50|12252.35|12252.35|12252.35|12252.35|12252.35|12252.35|12252.35|12252.35|0
1630586110000|2021-09-02 12:35:10|12250.76|12250.76|12250.76|12250.76|12250.76|12250.76|12250.76|12250.76|0
1630586180000|2021-09-02 12:36:20|12251.49|12251.49|12251.49|12251.49|12251.49|12251.49|12251.49|12251.49|0
1630586200000|2021-09-02 12:36:40|12251.98|12251.98|12251.98|12251.98|12251.98|12251.98|12251.98|12251.98|0
1630586220000|2021-09-02 12:37:00|12252.71|12252.71|12252.71|12252.71|12252.71|12252.71|12252.71|12252.71|0
1630586300000|2021-09-02 12:38:20|12251.58|12251.58|12250.46|12250.46|12251.58|12251.58|12250.46|12250.46|0
1630586310000|2021-09-02 12:38:30|12249.73|12249.73|12250.46|12250.46|12250.46|12250.46|12249.73|12249.73|0
1630586350000|2021-09-02 12:39:10|12250.95|12250.95|12251.43|12251.43|12251.43|12251.43|12250.95|12250.95|0
1630586670000|2021-09-02 12:44:30|12250.31|12250.31|12250.31|12250.31|12250.31|12250.31|12250.31|12250.31|0
1630586710000|2021-09-02 12:45:10|12250.79|12250.79|12250.79|12250.79|12250.79|12250.79|12250.79|12250.79|0
1630586750000|2021-09-02 12:45:50|12251.52|12251.52|12251.52|12251.52|12251.52|12251.52|12251.52|12251.52|0
1630586760000|2021-09-02 12:46:00|12253.1|12253.1|12253.1|12253.1|12253.1|12253.1|12253.1|12253.1|0
1630586770000|2021-09-02 12:46:10|12251.92|12251.92|12251.33|12251.33|12251.92|12251.92|12251.33|12251.33|0
1630586780000|2021-09-02 12:46:20|12251.92|12251.92|12251.92|12251.92|12251.92|12251.92|12251.92|12251.92|0
1630586790000|2021-09-02 12:46:30|12253.35|12253.35|12253.35|12253.35|12253.35|12253.35|12253.35|12253.35|0
1630586810000|2021-09-02 12:46:50|12251.77|12251.77|12251.77|12251.77|12251.77|12251.77|12251.77|12251.77|0
1630586850000|2021-09-02 12:47:30|12254.94|12254.94|12254.94|12254.94|12254.94|12254.94|12254.94|12254.94|0
1630586880000|2021-09-02 12:48:00|12255.42|12255.42|12255.42|12255.42|12255.42|12255.42|12255.42|12255.42|0
1630586890000|2021-09-02 12:48:10|12254.94|12254.94|12253.83|12253.83|12255.42|12255.42|12253.83|12253.83|0
1630586900000|2021-09-02 12:48:20|12253.12|12253.12|12253.12|12253.12|12253.12|12253.12|12253.12|12253.12|0
1630586920000|2021-09-02 12:48:40|12252.64|12252.64|12252.64|12252.64|12252.64|12252.64|12252.64|12252.64|0
1630586970000|2021-09-02 12:49:30|12253.76|12253.76|12253.76|12253.76|12253.76|12253.76|12253.76|12253.76|0
1630587000000|2021-09-02 12:50:00|12254.24|12254.24|12254.24|12254.24|12254.24|12254.24|12254.24|12254.24|0
1630587020000|2021-09-02 12:50:20|12253.76|12253.76|12253.76|12253.76|12253.76|12253.76|12253.76|12253.76|0
1630587030000|2021-09-02 12:50:30|12254.47|12254.47|12254.47|12254.47|12254.47|12254.47|12254.47|12254.47|0
1630587070000|2021-09-02 12:51:10|12256.06|12256.06|12256.06|12256.06|12256.06|12256.06|12256.06|12256.06|0
1630587110000|2021-09-02 12:51:50|12254.79|12254.79|12254.79|12254.79|12254.79|12254.79|12254.79|12254.79|0
1630587120000|2021-09-02 12:52:00|12255.28|12255.28|12255.28|12255.28|12255.28|12255.28|12255.28|12255.28|0
1630587160000|2021-09-02 12:52:40|12255.76|12255.76|12255.76|12255.76|12255.76|12255.76|12255.76|12255.76|0
1630587180000|2021-09-02 12:53:00|12255.04|12255.04|12255.04|12255.04|12255.04|12255.04|12255.04|12255.04|0
1630587210000|2021-09-02 12:53:30|12254.33|12254.33|12254.33|12254.33|12254.33|12254.33|12254.33|12254.33|0
1630587270000|2021-09-02 12:54:30|12253.74|12253.74|12252.55|12252.55|12253.74|12253.74|12252.55|12252.55|0
1630587290000|2021-09-02 12:54:50|12253.04|12253.04|12254.22|12254.22|12254.22|12254.22|12253.04|12253.04|0
1630587300000|2021-09-02 12:55:00|12253.74|12253.74|12253.74|12253.74|12253.74|12253.74|12253.74|12253.74|0
1630587350000|2021-09-02 12:55:50|12254.22|12254.22|12254.22|12254.22|12254.22|12254.22|12254.22|12254.22|0
1630587380000|2021-09-02 12:56:20|12253.74|12253.74|12253.25|12253.25|12253.74|12253.74|12253.25|12253.25|0
1630587420000|2021-09-02 12:57:00|12254.37|12254.37|12253.25|12253.25|12254.37|12254.37|12253.25|12253.25|0
1630587460000|2021-09-02 12:57:40|12252.13|12252.13|12251.01|12251.01|12252.13|12252.13|12251.01|12251.01|0
1630587470000|2021-09-02 12:57:50|12251.74|12251.74|12251.01|12251.01|12251.74|12251.74|12251.01|12251.01|0
1630587580000|2021-09-02 12:59:40|12251.49|12251.49|12251.49|12251.49|12251.49|12251.49|12251.49|12251.49|0
1630587600000|2021-09-02 13:00:00|12249.35|12249.35|12249.35|12249.35|12249.35|12249.35|12249.35|12249.35|0
1630587610000|2021-09-02 13:00:10|12248.87|12248.87|12248.87|12248.87|12248.87|12248.87|12248.87|12248.87|0
1630587620000|2021-09-02 13:00:20|12250.13|12250.13|12250.13|12250.13|12250.13|12250.13|12250.13|12250.13|0
1630587650000|2021-09-02 13:00:50|12248.54|12248.54|12249.18|12249.18|12249.18|12249.18|12248.54|12248.54|0
1630587700000|2021-09-02 13:01:40|12248.69|12248.69|12248.69|12248.69|12248.69|12248.69|12248.69|12248.69|0
1630587730000|2021-09-02 13:02:10|12249.18|12249.18|12249.18|12249.18|12249.18|12249.18|12249.18|12249.18|0
1630587750000|2021-09-02 13:02:30|12248.69|12248.69|12248.69|12248.69|12248.69|12248.69|12248.69|12248.69|0
1630587790000|2021-09-02 13:03:10|12249.42|12249.42|12249.42|12249.42|12249.42|12249.42|12249.42|12249.42|0
1630587870000|2021-09-02 13:04:30|12248.71|12248.71|12248.71|12248.71|12248.71|12248.71|12248.71|12248.71|0
1630587900000|2021-09-02 13:05:00|12249.67|12249.67|12249.67|12249.67|12249.67|12249.67|12249.67|12249.67|0
1630587910000|2021-09-02 13:05:10|12249.19|12249.19|12249.19|12249.19|12249.19|12249.19|12249.19|12249.19|0
1630588060000|2021-09-02 13:07:40|12250.78|12250.78|12250.78|12250.78|12250.78|12250.78|12250.78|12250.78|0
1630588260000|2021-09-02 13:11:00|12249.19|12249.19|12247.61|12247.61|12249.19|12249.19|12247.61|12247.61|0
1630588270000|2021-09-02 13:11:10|12249.19|12249.19|12250.78|12250.78|12250.78|12250.78|12249.19|12249.19|0
1630588300000|2021-09-02 13:11:40|12251.26|12251.26|12251.26|12251.26|12251.26|12251.26|12251.26|12251.26|0
1630588370000|2021-09-02 13:12:50|12250.63|12250.63|12250.63|12250.63|12250.63|12250.63|12250.63|12250.63|0
1630588410000|2021-09-02 13:13:30|12249.9|12249.9|12249.9|12249.9|12249.9|12249.9|12249.9|12249.9|0
1630588420000|2021-09-02 13:13:40|12248.31|12248.31|12248.31|12248.31|12248.31|12248.31|12248.31|12248.31|0
1630588450000|2021-09-02 13:14:10|12248.79|12248.79|12248.79|12248.79|12248.79|12248.79|12248.79|12248.79|0
1630588530000|2021-09-02 13:15:30|12248.31|12248.31|12248.31|12248.31|12248.31|12248.31|12248.31|12248.31|0
1630588580000|2021-09-02 13:16:20|12248.79|12248.79|12248.79|12248.79|12248.79|12248.79|12248.79|12248.79|0
1630588610000|2021-09-02 13:16:50|12249.52|12249.52|12248.26|12248.26|12249.52|12249.52|12248.26|12248.26|0
1630588640000|2021-09-02 13:17:20|12248.74|12248.74|12248.74|12248.74|12248.74|12248.74|12248.74|12248.74|0
1630588690000|2021-09-02 13:18:10|12247.15|12247.15|12247.15|12247.15|12247.15|12247.15|12247.15|12247.15|0
1630588710000|2021-09-02 13:18:30|12247.64|12247.64|12247.64|12247.64|12247.64|12247.64|12247.64|12247.64|0
1630588760000|2021-09-02 13:19:20|12246.05|12246.05|12246.05|12246.05|12246.05|12246.05|12246.05|12246.05|0
1630588770000|2021-09-02 13:19:30|12246.53|12246.53|12248.75|12248.75|12248.75|12248.75|12246.53|12246.53|0
1630588880000|2021-09-02 13:21:20|12248.27|12248.27|12248.27|12248.27|12248.27|12248.27|12248.27|12248.27|0
1630588900000|2021-09-02 13:21:40|12247.79|12247.79|12248.51|12248.51|12248.51|12248.51|12247.79|12247.79|0
1630588950000|2021-09-02 13:22:30|12249.63|12249.63|12249.63|12249.63|12249.63|12249.63|12249.63|12249.63|0
1630588970000|2021-09-02 13:22:50|12252.8|12252.8|12255.97|12255.97|12255.97|12255.97|12252.8|12252.8|0
1630589010000|2021-09-02 13:23:30|12256.69|12256.69|12256.69|12256.69|12256.69|12256.69|12256.69|12256.69|0
1630589130000|2021-09-02 13:25:30|12254.44|12254.44|12253.32|12253.32|12254.44|12254.44|12253.32|12253.32|0
1630589170000|2021-09-02 13:26:10|12251.74|12251.74|12253.32|12253.32|12253.32|12253.32|12251.74|12251.74|0
1630589180000|2021-09-02 13:26:20|12253.81|12253.81|12253.81|12253.81|12253.81|12253.81|12253.81|12253.81|0
1630589200000|2021-09-02 13:26:40|12255.39|12255.39|12255.87|12255.87|12255.87|12255.87|12255.39|12255.39|0
1630589230000|2021-09-02 13:27:10|12254.76|12254.76|12256.35|12256.35|12256.35|12256.35|12254.76|12254.76|0
1630589240000|2021-09-02 13:27:20|12255.87|12255.87|12255.87|12255.87|12255.87|12255.87|12255.87|12255.87|0
1630589290000|2021-09-02 13:28:10|12256.98|12256.98|12256.98|12256.98|12256.98|12256.98|12256.98|12256.98|0
1630589330000|2021-09-02 13:28:50|12257.71|12257.71|12257.71|12257.71|12257.71|12257.71|12257.71|12257.71|0
1630589340000|2021-09-02 13:29:00|12256.12|12256.12|12254.53|12254.53|12256.12|12256.12|12254.53|12254.53|0
1630589350000|2021-09-02 13:29:10|12256.12|12256.12|12256.12|12256.12|12256.12|12256.12|12256.12|12256.12|0
1630589380000|2021-09-02 13:29:40|12254.53|12254.53|12254.53|12254.53|12254.53|12254.53|12254.53|12254.53|0
1630589400000|2021-09-02 13:30:00|12253.42|12253.42|12251.06|12251.06|12253.42|12253.42|12249.54|12249.54|0
1630589410000|2021-09-02 13:30:10|12250.34|12250.34|12251.95|12251.95|12251.95|12251.95|12246.03|12246.03|0
1630589420000|2021-09-02 13:30:20|12252.91|12252.91|12252.91|12252.91|12252.91|12252.91|12252.91|12252.91|0
1630589440000|2021-09-02 13:30:40|12251.79|12251.79|12254.98|12254.98|12254.98|12254.98|12251.79|12251.79|0
1630589480000|2021-09-02 13:31:20|12255.46|12255.46|12255.46|12255.46|12255.46|12255.46|12255.46|12255.46|0
1630589490000|2021-09-02 13:31:30|12256.58|12256.58|12256.58|12256.58|12256.58|12256.58|12256.58|12256.58|0
1630589510000|2021-09-02 13:31:50|12257.06|12257.06|12257.06|12257.06|12257.06|12257.06|12257.06|12257.06|0
1630589520000|2021-09-02 13:32:00|12255.48|12255.48|12255|12255|12255.48|12255.48|12255|12255|0
1630589530000|2021-09-02 13:32:10|12254.51|12254.51|12254.51|12254.51|12254.51|12254.51|12254.51|12254.51|0
1630589560000|2021-09-02 13:32:40|12252.93|12252.93|12251.34|12251.34|12252.93|12252.93|12251.34|12251.34|0
1630589580000|2021-09-02 13:33:00|12249.76|12249.76|12247.42|12247.42|12249.76|12249.76|12247.42|12247.42|0
1630589590000|2021-09-02 13:33:10|12245.84|12245.84|12245.84|12245.84|12245.84|12245.84|12245.84|12245.84|0
1630589610000|2021-09-02 13:33:30|12245.35|12245.35|12244.87|12244.87|12245.35|12245.35|12244.87|12244.87|0
1630589620000|2021-09-02 13:33:40|12243.29|12243.29|12243.29|12243.29|12243.29|12243.29|12243.29|12243.29|0
1630589640000|2021-09-02 13:34:00|12244.25|12244.25|12244.25|12244.25|12244.25|12244.25|12244.25|12244.25|0
1630589660000|2021-09-02 13:34:20|12247.42|12247.42|12247.42|12247.42|12247.42|12247.42|12247.42|12247.42|0
1630589700000|2021-09-02 13:35:00|12249.01|12249.01|12249.01|12249.01|12249.01|12249.01|12249.01|12249.01|0
1630589760000|2021-09-02 13:36:00|12249.97|12249.97|12249.97|12249.97|12249.97|12249.97|12249.97|12249.97|0
1630589770000|2021-09-02 13:36:10|12249.49|12249.49|12249.49|12249.49|12249.49|12249.49|12249.49|12249.49|0
1630589790000|2021-09-02 13:36:30|12248.04|12248.04|12248.04|12248.04|12248.04|12248.04|12248.04|12248.04|0
1630589810000|2021-09-02 13:36:50|12247.56|12247.56|12248.04|12248.04|12248.04|12248.04|12247.56|12247.56|0
1630589820000|2021-09-02 13:37:00|12248.77|12248.77|12248.77|12248.77|12248.77|12248.77|12248.77|12248.77|0
1630589860000|2021-09-02 13:37:40|12247.19|12247.19|12247.19|12247.19|12247.19|12247.19|12247.19|12247.19|0
1630589910000|2021-09-02 13:38:30|12246.46|12246.46|12246.46|12246.46|12246.46|12246.46|12246.46|12246.46|0
1630589970000|2021-09-02 13:39:30|12246.94|12246.94|12246.94|12246.94|12246.94|12246.94|12246.94|12246.94|0
1630589990000|2021-09-02 13:39:50|12248.53|12248.53|12249.01|12249.01|12249.01|12249.01|12248.53|12248.53|0
1630590000000|2021-09-02 13:40:00|12247.42|12247.42|12247.42|12247.42|12247.42|12247.42|12247.42|12247.42|0
1630590010000|2021-09-02 13:40:10|12249.01|12249.01|12250.86|12250.86|12250.86|12250.86|12249.01|12249.01|0
1630590020000|2021-09-02 13:40:20|12250.13|12250.13|12250.86|12250.86|12250.86|12250.86|12250.13|12250.13|0
1630590120000|2021-09-02 13:42:00|12250.13|12250.13|12251.09|12251.09|12251.09|12251.09|12250.13|12250.13|0
1630590130000|2021-09-02 13:42:10|12252.68|12252.68|12253.16|12253.16|12253.16|12253.16|12252.68|12252.68|0
1630590150000|2021-09-02 13:42:30|12253.89|12253.89|12253.89|12253.89|12253.89|12253.89|12253.89|12253.89|0
1630590180000|2021-09-02 13:43:00|12252.77|12252.77|12252.77|12252.77|12252.77|12252.77|12252.77|12252.77|0
1630590190000|2021-09-02 13:43:10|12253.74|12253.74|12256.91|12256.91|12256.91|12256.91|12253.74|12253.74|0
1630590260000|2021-09-02 13:44:20|12256.43|12256.43|12255.94|12255.94|12256.43|12256.43|12255.94|12255.94|0
1630590270000|2021-09-02 13:44:30|12254.36|12254.36|12254.36|12254.36|12254.36|12254.36|12254.36|12254.36|0
1630590280000|2021-09-02 13:44:40|12252.77|12252.77|12251.81|12251.81|12252.77|12252.77|12251.81|12251.81|0
1630590300000|2021-09-02 13:45:00|12252.29|12252.29|12252.29|12252.29|12252.29|12252.29|12252.29|12252.29|0
1630590310000|2021-09-02 13:45:10|12253.02|12253.02|12253.02|12253.02|12253.02|12253.02|12253.02|12253.02|0
1630590350000|2021-09-02 13:45:50|12252.54|12252.54|12252.54|12252.54|12252.54|12252.54|12252.54|12252.54|0
1630590380000|2021-09-02 13:46:20|12249.36|12249.36|12249.36|12249.36|12249.36|12249.36|12249.36|12249.36|0
1630590430000|2021-09-02 13:47:10|12250.95|12250.95|12250.95|12250.95|12250.95|12250.95|12250.95|12250.95|0
1630590450000|2021-09-02 13:47:30|12252.54|12252.54|12253.27|12253.27|12253.27|12253.27|12252.54|12252.54|0
1630590460000|2021-09-02 13:47:40|12254|12254|12254|12254|12254|12254|12254|12254|0
1630590470000|2021-09-02 13:47:50|12254.72|12254.72|12254.72|12254.72|12254.72|12254.72|12254.72|12254.72|0
1630590490000|2021-09-02 13:48:10|12256.31|12256.31|12256.31|12256.31|12256.31|12256.31|12256.31|12256.31|0
1630590510000|2021-09-02 13:48:30|12255.58|12255.58|12255.1|12255.1|12255.58|12255.58|12255.1|12255.1|0
1630590550000|2021-09-02 13:49:10|12256.06|12256.06|12256.06|12256.06|12256.06|12256.06|12256.06|12256.06|0
1630590580000|2021-09-02 13:49:40|12254.94|12254.94|12253.82|12253.82|12254.94|12254.94|12253.82|12253.82|0
1630590600000|2021-09-02 13:50:00|12252.23|12252.23|12251.51|12251.51|12252.23|12252.23|12251.51|12251.51|0
1630590620000|2021-09-02 13:50:20|12252.63|12252.63|12252.63|12252.63|12252.63|12252.63|12252.63|12252.63|0
1630590650000|2021-09-02 13:50:50|12254.21|12254.21|12254.21|12254.21|12254.21|12254.21|12254.21|12254.21|0
1630590720000|2021-09-02 13:52:00|12253.73|12253.73|12253.73|12253.73|12253.73|12253.73|12253.73|12253.73|0
1630590820000|2021-09-02 13:53:40|12254.21|12254.21|12254.21|12254.21|12254.21|12254.21|12254.21|12254.21|0
1630590830000|2021-09-02 13:53:50|12254.94|12254.94|12254.94|12254.94|12254.94|12254.94|12254.94|12254.94|0
1630590860000|2021-09-02 13:54:20|12255.67|12255.67|12255.67|12255.67|12255.67|12255.67|12255.67|12255.67|0
1630590940000|2021-09-02 13:55:40|12256.15|12256.15|12256.15|12256.15|12256.15|12256.15|12256.15|12256.15|0
1630590960000|2021-09-02 13:56:00|12254.57|12254.57|12255.67|12255.67|12255.67|12255.67|12252.5|12252.5|0
1630590970000|2021-09-02 13:56:10|12256.39|12256.39|12257.58|12257.58|12257.58|12257.58|12256.39|12256.39|0
1630590980000|2021-09-02 13:56:20|12258.18|12258.18|12259.76|12259.76|12259.76|12259.76|12258.18|12258.18|0
1630591060000|2021-09-02 13:57:40|12259.03|12259.03|12257.57|12257.57|12259.03|12259.03|12257.57|12257.57|0
1630591100000|2021-09-02 13:58:20|12257.09|12257.09|12257.09|12257.09|12257.09|12257.09|12257.09|12257.09|0
1630591140000|2021-09-02 13:59:00|12255.51|12255.51|12253.06|12253.06|12255.51|12255.51|12252.33|12252.33|0
1630591170000|2021-09-02 13:59:30|12253.55|12253.55|12253.55|12253.55|12253.55|12253.55|12253.55|12253.55|0
1630591200000|2021-09-02 14:00:00|12255.13|12255.13|12258.3|12258.3|12258.3|12258.3|12255.13|12255.13|0
1630591210000|2021-09-02 14:00:10|12259.89|12259.89|12260.37|12260.37|12260.37|12260.37|12259.89|12259.89|0
1630591230000|2021-09-02 14:00:30|12260.85|12260.85|12260.85|12260.85|12260.85|12260.85|12260.85|12260.85|0
1630591240000|2021-09-02 14:00:40|12259.27|12259.27|12257.68|12257.68|12259.27|12259.27|12257.68|12257.68|0
1630591250000|2021-09-02 14:00:50|12256.97|12256.97|12256|12256|12256.97|12256.97|12256|12256|0
1630591260000|2021-09-02 14:01:00|12255.52|12255.52|12255.52|12255.52|12255.52|12255.52|12255.52|12255.52|0
1630591290000|2021-09-02 14:01:30|12253.93|12253.93|12253.93|12253.93|12253.93|12253.93|12253.93|12253.93|0
1630591300000|2021-09-02 14:01:40|12250.76|12250.76|12250.76|12250.76|12250.76|12250.76|12250.76|12250.76|0
1630591350000|2021-09-02 14:02:30|12251.49|12251.49|12251.49|12251.49|12251.49|12251.49|12251.49|12251.49|0
1630591360000|2021-09-02 14:02:40|12252.22|12252.22|12252.22|12252.22|12252.22|12252.22|12252.22|12252.22|0
1630591390000|2021-09-02 14:03:10|12251.49|12251.49|12251.49|12251.49|12251.49|12251.49|12251.49|12251.49|0
1630591420000|2021-09-02 14:03:40|12251.97|12251.97|12251.97|12251.97|12251.97|12251.97|12251.97|12251.97|0
1630591480000|2021-09-02 14:04:40|12250.39|12250.39|12250.39|12250.39|12250.39|12250.39|12250.39|12250.39|0
1630591490000|2021-09-02 14:04:50|12249.91|12249.91|12249.91|12249.91|12249.91|12249.91|12249.91|12249.91|0
1630591500000|2021-09-02 14:05:00|12248.94|12248.94|12248.23|12248.23|12248.94|12248.94|12248.23|12248.23|0
1630591510000|2021-09-02 14:05:10|12246.64|12246.64|12246.64|12246.64|12246.64|12246.64|12246.64|12246.64|0
1630591550000|2021-09-02 14:05:50|12247.6|12247.6|12247.6|12247.6|12247.6|12247.6|12247.6|12247.6|0
1630591570000|2021-09-02 14:06:10|12246.89|12246.89|12243.72|12243.72|12246.89|12246.89|12243.72|12243.72|0
1630591580000|2021-09-02 14:06:20|12243|12243|12243|12243|12243|12243|12243|12243|0
1630591590000|2021-09-02 14:06:30|12243.73|12243.73|12244.46|12244.46|12244.46|12244.46|12243.73|12243.73|0
1630591600000|2021-09-02 14:06:40|12243.98|12243.98|12243.25|12243.25|12243.98|12243.98|12243.25|12243.25|0
1630591610000|2021-09-02 14:06:50|12241.66|12241.66|12241.66|12241.66|12241.66|12241.66|12241.66|12241.66|0
1630591620000|2021-09-02 14:07:00|12240.08|12240.08|12240.08|12240.08|12240.08|12240.08|12240.08|12240.08|0
1630591630000|2021-09-02 14:07:10|12240.79|12240.79|12240.79|12240.79|12240.79|12240.79|12240.79|12240.79|0
1630591640000|2021-09-02 14:07:20|12242.38|12242.38|12242.38|12242.38|12242.38|12242.38|12242.38|12242.38|0
1630591660000|2021-09-02 14:07:40|12240.79|12240.79|12240.79|12240.79|12240.79|12240.79|12240.79|12240.79|0
1630591680000|2021-09-02 14:08:00|12240.31|12240.31|12241.04|12241.04|12241.04|12241.04|12240.31|12240.31|0
1630591790000|2021-09-02 14:09:50|12237.87|12237.87|12236.28|12236.28|12237.87|12237.87|12236.28|12236.28|0
1630591800000|2021-09-02 14:10:00|12235.16|12235.16|12235.16|12235.16|12235.16|12235.16|12235.16|12235.16|0
1630591810000|2021-09-02 14:10:10|12236.75|12236.75|12238.33|12238.33|12238.33|12238.33|12236.75|12236.75|0
1630591850000|2021-09-02 14:10:50|12238.81|12238.81|12238.81|12238.81|12238.81|12238.81|12238.81|12238.81|0
1630591860000|2021-09-02 14:11:00|12241.99|12241.99|12241.99|12241.99|12241.99|12241.99|12241.99|12241.99|0
1630591910000|2021-09-02 14:11:50|12240.86|12240.86|12240.86|12240.86|12240.86|12240.86|12240.86|12240.86|0
1630592000000|2021-09-02 14:13:20|12241.99|12241.99|12241.99|12241.99|12241.99|12241.99|12241.99|12241.99|0
1630592010000|2021-09-02 14:13:30|12243.57|12243.57|12243.57|12243.57|12243.57|12243.57|12243.57|12243.57|0
1630592050000|2021-09-02 14:14:10|12244.05|12244.05|12244.05|12244.05|12244.05|12244.05|12244.05|12244.05|0
1630592110000|2021-09-02 14:15:10|12243.57|12243.57|12243.57|12243.57|12243.57|12243.57|12243.57|12243.57|0
1630592270000|2021-09-02 14:17:50|12244.05|12244.05|12244.05|12244.05|12244.05|12244.05|12244.05|12244.05|0
1630592300000|2021-09-02 14:18:20|12244.54|12244.54|12245.02|12245.02|12245.02|12245.02|12244.54|12244.54|0
1630592320000|2021-09-02 14:18:40|12246.6|12246.6|12246.6|12246.6|12246.6|12246.6|12246.6|12246.6|0
1630592360000|2021-09-02 14:19:20|12247.73|12247.73|12247.73|12247.73|12247.73|12247.73|12247.73|12247.73|0
1630592390000|2021-09-02 14:19:50|12246.14|12246.14|12246.14|12246.14|12246.14|12246.14|12246.14|12246.14|0
1630592420000|2021-09-02 14:20:20|12245.18|12245.18|12245.18|12245.18|12245.18|12245.18|12245.18|12245.18|0
1630592460000|2021-09-02 14:21:00|12245.66|12245.66|12245.66|12245.66|12245.66|12245.66|12245.66|12245.66|0
1630592490000|2021-09-02 14:21:30|12246.62|12246.62|12246.62|12246.62|12246.62|12246.62|12246.62|12246.62|0
1630592510000|2021-09-02 14:21:50|12247.34|12247.34|12247.34|12247.34|12247.34|12247.34|12247.34|12247.34|0
1630592540000|2021-09-02 14:22:20|12248.92|12248.92|12248.92|12248.92|12248.92|12248.92|12248.92|12248.92|0
1630592550000|2021-09-02 14:22:30|12250.51|12250.51|12250.51|12250.51|12250.51|12250.51|12250.51|12250.51|0
1630592610000|2021-09-02 14:23:30|12252.1|12252.1|12252.58|12252.58|12252.58|12252.58|12252.1|12252.1|0
1630592620000|2021-09-02 14:23:40|12253.06|12253.06|12253.06|12253.06|12253.06|12253.06|12253.06|12253.06|0
1630592680000|2021-09-02 14:24:40|12254.02|12254.02|12254.02|12254.02|12254.02|12254.02|12254.02|12254.02|0
1630592700000|2021-09-02 14:25:00|12255.61|12255.61|12255.61|12255.61|12255.61|12255.61|12255.61|12255.61|0
1630592730000|2021-09-02 14:25:30|12257.2|12257.2|12257.2|12257.2|12257.2|12257.2|12257.2|12257.2|0
1630592820000|2021-09-02 14:27:00|12257.68|12257.68|12257.68|12257.68|12257.68|12257.68|12257.68|12257.68|0
1630592830000|2021-09-02 14:27:10|12259.26|12259.26|12259.26|12259.26|12259.26|12259.26|12259.26|12259.26|0
1630592900000|2021-09-02 14:28:20|12260.23|12260.23|12260.23|12260.23|12260.23|12260.23|12260.23|12260.23|0
1630592910000|2021-09-02 14:28:30|12263.4|12263.4|12264.99|12264.99|12264.99|12264.99|12263.4|12263.4|0
1630592920000|2021-09-02 14:28:40|12266.11|12266.11|12266.11|12266.11|12266.11|12266.11|12266.11|12266.11|0
1630592930000|2021-09-02 14:28:50|12266.84|12266.84|12267.57|12267.57|12267.57|12267.57|12266.84|12266.84|0
1630592940000|2021-09-02 14:29:00|12268.69|12268.69|12271.27|12271.27|12271.27|12271.27|12268.69|12268.69|0
1630592950000|2021-09-02 14:29:10|12272|12272|12273.6|12273.6|12273.6|12273.6|12271.27|12271.27|0
1630592970000|2021-09-02 14:29:30|12274.08|12274.08|12273.6|12273.6|12274.08|12274.08|12273.6|12273.6|0
1630592980000|2021-09-02 14:29:40|12274.08|12274.08|12274.08|12274.08|12274.08|12274.08|12274.08|12274.08|0
1630592990000|2021-09-02 14:29:50|12275.67|12275.67|12275.67|12275.67|12275.67|12275.67|12275.67|12275.67|0
1630593000000|2021-09-02 14:30:00|12275.19|12275.19|12272.73|12272.73|12275.19|12275.19|12272.73|12272.73|0
1630593030000|2021-09-02 14:30:30|12271.61|12271.61|12271.61|12271.61|12271.61|12271.61|12271.61|12271.61|0
1630593050000|2021-09-02 14:30:50|12270.02|12270.02|12270.02|12270.02|12270.02|12270.02|12270.02|12270.02|0
1630593060000|2021-09-02 14:31:00|12269.54|12269.54|12267.95|12267.95|12269.54|12269.54|12267.95|12267.95|0
1630593090000|2021-09-02 14:31:30|12269.54|12269.54|12269.54|12269.54|12269.54|12269.54|12269.54|12269.54|0
1630593150000|2021-09-02 14:32:30|12267.95|12267.95|12265.88|12265.88|12267.95|12267.95|12265.88|12265.88|0
1630593210000|2021-09-02 14:33:30|12267.07|12267.07|12267.07|12267.07|12267.07|12267.07|12267.07|12267.07|0
1630593220000|2021-09-02 14:33:40|12270.24|12270.24|12270.24|12270.24|12270.24|12270.24|12270.24|12270.24|0
1630593230000|2021-09-02 14:33:50|12270.72|12270.72|12269.14|12269.14|12270.72|12270.72|12269.14|12269.14|0
1630593260000|2021-09-02 14:34:20|12270.26|12270.26|12269.33|12269.33|12272.5|12272.5|12269.33|12269.33|0
1630593270000|2021-09-02 14:34:30|12270.91|12270.91|12270.91|12270.91|12270.91|12270.91|12270.91|12270.91|0
1630593320000|2021-09-02 14:35:20|12269.33|12269.33|12266.51|12266.51|12269.33|12269.33|12266.51|12266.51|0
1630593330000|2021-09-02 14:35:30|12265.39|12265.39|12266.12|12266.12|12266.12|12266.12|12265.39|12265.39|0
1630593360000|2021-09-02 14:36:00|12266.85|12266.85|12266.85|12266.85|12266.85|12266.85|12266.85|12266.85|0
1630593370000|2021-09-02 14:36:10|12265.26|12265.26|12265.26|12265.26|12265.26|12265.26|12265.26|12265.26|0
1630593420000|2021-09-02 14:37:00|12263.68|12263.68|12263.68|12263.68|12263.68|12263.68|12263.68|12263.68|0
1630593430000|2021-09-02 14:37:10|12262.96|12262.96|12262.96|12262.96|12262.96|12262.96|12262.96|12262.96|0
1630593450000|2021-09-02 14:37:30|12261.38|12261.38|12260.89|12260.89|12261.38|12261.38|12260.41|12260.41|0
1630593460000|2021-09-02 14:37:40|12260.41|12260.41|12260.41|12260.41|12260.41|12260.41|12260.41|12260.41|0
1630593480000|2021-09-02 14:38:00|12259.93|12259.93|12259.93|12259.93|12259.93|12259.93|12259.93|12259.93|0
1630593490000|2021-09-02 14:38:10|12259.2|12259.2|12259.2|12259.2|12259.2|12259.2|12259.2|12259.2|0
1630593500000|2021-09-02 14:38:20|12258.47|12258.47|12258.47|12258.47|12258.47|12258.47|12258.47|12258.47|0
1630593510000|2021-09-02 14:38:30|12257.35|12257.35|12256.38|12256.38|12257.35|12257.35|12256.38|12256.38|0
1630593530000|2021-09-02 14:38:50|12251.63|12251.63|12251.63|12251.63|12251.63|12251.63|12251.63|12251.63|0
1630593540000|2021-09-02 14:39:00|12250.04|12250.04|12250.04|12250.04|12250.04|12250.04|12250.04|12250.04|0
1630593560000|2021-09-02 14:39:20|12251.63|12251.63|12251.63|12251.63|12251.63|12251.63|12250.9|12250.9|0
1630593580000|2021-09-02 14:39:40|12252.11|12252.11|12252.11|12252.11|12252.11|12252.11|12252.11|12252.11|0
1630593590000|2021-09-02 14:39:50|12253.7|12253.7|12252.98|12252.98|12253.7|12253.7|12252.98|12252.98|0
1630593600000|2021-09-02 14:40:00|12253.7|12253.7|12254.41|12254.41|12254.41|12254.41|12253.7|12253.7|0
1630593610000|2021-09-02 14:40:10|12254.89|12254.89|12256.48|12256.48|12256.48|12256.48|12254.89|12254.89|0
1630593650000|2021-09-02 14:40:50|12257.94|12257.94|12257.94|12257.94|12257.94|12257.94|12257.94|12257.94|0
1630593670000|2021-09-02 14:41:10|12258.42|12258.42|12258.42|12258.42|12258.42|12258.42|12258.42|12258.42|0
1630593730000|2021-09-02 14:42:10|12257.79|12257.79|12257.79|12257.79|12257.79|12257.79|12257.79|12257.79|0
1630593740000|2021-09-02 14:42:20|12258.27|12258.27|12257.79|12257.79|12258.27|12258.27|12257.79|12257.79|0
1630593770000|2021-09-02 14:42:50|12259.37|12259.37|12257.79|12257.79|12259.37|12259.37|12257.79|12257.79|0
1630593780000|2021-09-02 14:43:00|12258.27|12258.27|12258.27|12258.27|12258.27|12258.27|12258.27|12258.27|0
1630593800000|2021-09-02 14:43:20|12260.51|12260.51|12260.51|12260.51|12260.51|12260.51|12260.51|12260.51|0
1630593820000|2021-09-02 14:43:40|12259.78|12259.78|12259.78|12259.78|12259.78|12259.78|12259.78|12259.78|0
1630593840000|2021-09-02 14:44:00|12261.37|12261.37|12261.37|12261.37|12261.37|12261.37|12261.37|12261.37|0
1630593850000|2021-09-02 14:44:10|12263.59|12263.59|12263.59|12263.59|12263.59|12263.59|12263.59|12263.59|0
1630593860000|2021-09-02 14:44:20|12262.47|12262.47|12262.47|12262.47|12262.47|12262.47|12262.47|12262.47|0
1630593960000|2021-09-02 14:46:00|12262.95|12262.95|12262.95|12262.95|12262.95|12262.95|12262.95|12262.95|0
1630593990000|2021-09-02 14:46:30|12264.54|12264.54|12264.54|12264.54|12264.54|12264.54|12264.54|12264.54|0
1630594000000|2021-09-02 14:46:40|12265.25|12265.25|12266.86|12266.86|12266.86|12266.86|12265.25|12265.25|0
1630594030000|2021-09-02 14:47:10|12266.37|12266.37|12266.37|12266.37|12266.37|12266.37|12266.37|12266.37|0
1630594060000|2021-09-02 14:47:40|12267.96|12267.96|12267.96|12267.96|12267.96|12267.96|12267.96|12267.96|0
1630594090000|2021-09-02 14:48:10|12268.68|12268.68|12269.31|12269.31|12269.94|12269.94|12268.68|12268.68|0
1630594120000|2021-09-02 14:48:40|12268.72|12268.72|12268.72|12268.72|12268.72|12268.72|12268.72|12268.72|0
1630594150000|2021-09-02 14:49:10|12269.2|12269.2|12269.2|12269.2|12269.2|12269.2|12269.2|12269.2|0
1630594230000|2021-09-02 14:50:30|12270.32|12270.32|12271.05|12271.05|12271.05|12271.05|12270.32|12270.32|0
1630594240000|2021-09-02 14:50:40|12271.53|12271.53|12271.53|12271.53|12271.53|12271.53|12271.53|12271.53|0
1630594260000|2021-09-02 14:51:00|12269.95|12269.95|12268.98|12268.98|12269.95|12269.95|12268.98|12268.98|0
1630594280000|2021-09-02 14:51:20|12269.46|12269.46|12269.46|12269.46|12269.46|12269.46|12269.46|12269.46|0
1630594320000|2021-09-02 14:52:00|12271.05|12271.05|12271.05|12271.05|12271.05|12271.05|12271.05|12271.05|0
1630594330000|2021-09-02 14:52:10|12272.17|12272.17|12272.17|12272.17|12272.17|12272.17|12272.17|12272.17|0
1630594390000|2021-09-02 14:53:10|12272.65|12272.65|12272.65|12272.65|12272.65|12272.65|12272.65|12272.65|0
1630594430000|2021-09-02 14:53:50|12273.77|12273.77|12273.77|12273.77|12273.77|12273.77|12273.77|12273.77|0
1630594460000|2021-09-02 14:54:20|12272.65|12272.65|12272.65|12272.65|12272.65|12272.65|12272.65|12272.65|0
1630594510000|2021-09-02 14:55:10|12274.24|12274.24|12274.24|12274.24|12274.24|12274.24|12274.24|12274.24|0
1630594520000|2021-09-02 14:55:20|12275.83|12275.83|12275.83|12275.83|12275.83|12275.83|12275.83|12275.83|0
1630594560000|2021-09-02 14:56:00|12276.31|12276.31|12276.31|12276.31|12276.31|12276.31|12276.31|12276.31|0
1630594580000|2021-09-02 14:56:20|12274.72|12274.72|12273.14|12273.14|12274.72|12274.72|12273.14|12273.14|0
1630594620000|2021-09-02 14:57:00|12273.87|12273.87|12273.87|12273.87|12273.87|12273.87|12273.87|12273.87|0
1630594630000|2021-09-02 14:57:10|12273.14|12273.14|12273.14|12273.14|12273.14|12273.14|12273.14|12273.14|0
1630594680000|2021-09-02 14:58:00|12272.01|12272.01|12272.01|12272.01|12272.01|12272.01|12272.01|12272.01|0
1630594790000|2021-09-02 14:59:50|12273.6|12273.6|12274.23|12274.23|12274.23|12274.23|12272.87|12272.87|0
1630594820000|2021-09-02 15:00:20|12273.11|12273.11|12273.11|12273.11|12273.11|12273.11|12273.11|12273.11|0
1630594850000|2021-09-02 15:00:50|12271.53|12271.53|12271.53|12271.53|12271.53|12271.53|12271.53|12271.53|0
1630594860000|2021-09-02 15:01:00|12272.64|12272.64|12272.64|12272.64|12272.64|12272.64|12272.64|12272.64|0
1630594870000|2021-09-02 15:01:10|12273.76|12273.76|12273.76|12273.76|12273.76|12273.76|12273.76|12273.76|0
1630594880000|2021-09-02 15:01:20|12275.34|12275.34|12275.34|12275.34|12275.34|12275.34|12275.34|12275.34|0
1630594930000|2021-09-02 15:02:10|12274.86|12274.86|12276.93|12276.93|12276.93|12276.93|12274.86|12274.86|0
1630595030000|2021-09-02 15:03:50|12275.34|12275.34|12272.17|12272.17|12275.34|12275.34|12272.17|12272.17|0
1630595040000|2021-09-02 15:04:00|12273.76|12273.76|12273.76|12273.76|12273.76|12273.76|12273.76|12273.76|0
1630595050000|2021-09-02 15:04:10|12275.34|12275.34|12275.34|12275.34|12275.34|12275.34|12275.34|12275.34|0
1630595070000|2021-09-02 15:04:30|12276.93|12276.93|12277.41|12277.41|12277.41|12277.41|12276.93|12276.93|0
1630595080000|2021-09-02 15:04:40|12276.93|12276.93|12276.93|12276.93|12276.93|12276.93|12275.5|12275.5|0
1630595100000|2021-09-02 15:05:00|12275.81|12275.81|12274.69|12274.69|12275.81|12275.81|12274.69|12274.69|0
1630595160000|2021-09-02 15:06:00|12273.1|12273.1|12273.1|12273.1|12273.1|12273.1|12273.1|12273.1|0
1630595180000|2021-09-02 15:06:20|12271.52|12271.52|12276.27|12276.27|12276.27|12276.27|12271.52|12271.52|0
1630595240000|2021-09-02 15:07:20|12275.01|12275.01|12275.01|12275.01|12275.01|12275.01|12275.01|12275.01|0
1630595250000|2021-09-02 15:07:30|12275.64|12275.64|12276.27|12276.27|12276.27|12276.27|12275.64|12275.64|0
1630595280000|2021-09-02 15:08:00|12273.1|12273.1|12271.52|12271.52|12273.1|12273.1|12271.52|12271.52|0
1630595320000|2021-09-02 15:08:40|12270.25|12270.25|12270.25|12270.25|12270.25|12270.25|12270.25|12270.25|0
1630595340000|2021-09-02 15:09:00|12270.73|12270.73|12270.25|12270.25|12270.73|12270.73|12270.25|12270.25|0
1630595410000|2021-09-02 15:10:10|12270.97|12270.97|12270.97|12270.97|12270.97|12270.97|12270.97|12270.97|0
1630595420000|2021-09-02 15:10:20|12272.09|12272.09|12272.09|12272.09|12272.09|12272.09|12272.09|12272.09|0
1630595430000|2021-09-02 15:10:30|12272.57|12272.57|12272.57|12272.57|12272.57|12272.57|12272.57|12272.57|0
1630595440000|2021-09-02 15:10:40|12273.05|12273.05|12272.57|12272.57|12273.05|12273.05|12272.57|12272.57|0
1630595520000|2021-09-02 15:12:00|12270.98|12270.98|12270.98|12270.98|12270.98|12270.98|12270.98|12270.98|0
1630595580000|2021-09-02 15:13:00|12270.27|12270.27|12270.27|12270.27|12270.27|12270.27|12270.27|12270.27|0
1630595590000|2021-09-02 15:13:10|12269.55|12269.55|12270.27|12270.27|12270.27|12270.27|12269.55|12269.55|0
1630595610000|2021-09-02 15:13:30|12270.75|12270.75|12270.27|12270.27|12270.75|12270.75|12270.27|12270.27|0
1630595620000|2021-09-02 15:13:40|12268.68|12268.68|12268.68|12268.68|12268.68|12268.68|12268.68|12268.68|0
1630595640000|2021-09-02 15:14:00|12268.2|12268.2|12267.72|12267.72|12268.2|12268.2|12267.72|12267.72|0
1630595670000|2021-09-02 15:14:30|12266.99|12266.99|12266.99|12266.99|12266.99|12266.99|12266.99|12266.99|0
1630595680000|2021-09-02 15:14:40|12265.4|12265.4|12266.99|12266.99|12266.99|12266.99|12265.4|12265.4|0
1630595700000|2021-09-02 15:15:00|12265.4|12265.4|12264.76|12264.76|12265.88|12265.88|12264.76|12264.76|0
1630595710000|2021-09-02 15:15:10|12266.83|12266.83|12266.83|12266.83|12266.83|12266.83|12266.83|12266.83|0
1630595720000|2021-09-02 15:15:20|12267.55|12267.55|12267.55|12267.55|12267.55|12267.55|12267.55|12267.55|0
1630595730000|2021-09-02 15:15:30|12269.13|12269.13|12269.13|12269.13|12269.13|12269.13|12269.13|12269.13|0
1630595760000|2021-09-02 15:16:00|12270.24|12270.24|12270.24|12270.24|12270.24|12270.24|12270.24|12270.24|0
1630595790000|2021-09-02 15:16:30|12270.73|12270.73|12270.73|12270.73|12270.73|12270.73|12270.73|12270.73|0
1630595860000|2021-09-02 15:17:40|12271.21|12271.21|12271.21|12271.21|12271.21|12271.21|12271.21|12271.21|0
1630595970000|2021-09-02 15:19:30|12272.33|12272.33|12271.94|12271.94|12273.06|12273.06|12271.94|12271.94|0
1630595980000|2021-09-02 15:19:40|12272.67|12272.67|12274.98|12274.98|12274.98|12274.98|12272.67|12272.67|0
1630595990000|2021-09-02 15:19:50|12274.25|12274.25|12273.06|12273.06|12274.25|12274.25|12273.06|12273.06|0
1630596030000|2021-09-02 15:20:30|12272.33|12272.33|12272.33|12272.33|12272.33|12272.33|12272.33|12272.33|0
1630596060000|2021-09-02 15:21:00|12270.74|12270.74|12270.74|12270.74|12270.74|12270.74|12270.74|12270.74|0
1630596080000|2021-09-02 15:21:20|12270.15|12270.15|12270.15|12270.15|12270.15|12270.15|12270.15|12270.15|0
1630596100000|2021-09-02 15:21:40|12268.56|12268.56|12268.56|12268.56|12268.56|12268.56|12268.56|12268.56|0
1630596130000|2021-09-02 15:22:10|12267.44|12267.44|12267.44|12267.44|12267.44|12267.44|12267.44|12267.44|0
1630596140000|2021-09-02 15:22:20|12266.85|12266.85|12267.44|12267.44|12267.44|12267.44|12266.85|12266.85|0
1630596170000|2021-09-02 15:22:50|12264.27|12264.27|12261.72|12261.72|12264.27|12264.27|12261.72|12261.72|0
1630596180000|2021-09-02 15:23:00|12264.89|12264.89|12264.89|12264.89|12264.89|12264.89|12264.89|12264.89|0
1630596210000|2021-09-02 15:23:30|12265.37|12265.37|12265.37|12265.37|12265.37|12265.37|12265.37|12265.37|0
1630596230000|2021-09-02 15:23:50|12266.64|12266.64|12266.64|12266.64|12266.64|12266.64|12266.64|12266.64|0
1630596240000|2021-09-02 15:24:00|12267.35|12267.35|12267.35|12267.35|12267.35|12267.35|12267.35|12267.35|0
1630596250000|2021-09-02 15:24:10|12265.77|12265.77|12265.77|12265.77|12265.77|12265.77|12265.77|12265.77|0
1630596260000|2021-09-02 15:24:20|12265.05|12265.05|12265.05|12265.05|12265.05|12265.05|12265.05|12265.05|0
1630596300000|2021-09-02 15:25:00|12266.17|12266.17|12266.17|12266.17|12266.17|12266.17|12265.44|12265.44|0
1630596310000|2021-09-02 15:25:10|12266.66|12266.66|12268.24|12268.24|12268.24|12268.24|12266.66|12266.66|0
1630596320000|2021-09-02 15:25:20|12267.65|12267.65|12266.53|12266.53|12267.65|12267.65|12266.53|12266.53|0
1630596330000|2021-09-02 15:25:30|12265.9|12265.9|12265.9|12265.9|12265.9|12265.9|12265.9|12265.9|0
1630596340000|2021-09-02 15:25:40|12265.26|12265.26|12265.99|12265.99|12265.99|12265.99|12265.26|12265.26|0
1630596420000|2021-09-02 15:27:00|12266.48|12266.48|12266.48|12266.48|12266.48|12266.48|12266.48|12266.48|0
1630596440000|2021-09-02 15:27:20|12265.89|12265.89|12265.89|12265.89|12265.89|12265.89|12265.89|12265.89|0
1630596450000|2021-09-02 15:27:30|12265.16|12265.16|12268.33|12268.33|12268.33|12268.33|12265.16|12265.16|0
1630596460000|2021-09-02 15:27:40|12268.92|12268.92|12268.92|12268.92|12268.92|12268.92|12268.92|12268.92|0
1630596470000|2021-09-02 15:27:50|12270.04|12270.04|12270.04|12270.04|12270.04|12270.04|12270.04|12270.04|0
1630596480000|2021-09-02 15:28:00|12270.76|12270.76|12270.16|12270.16|12270.76|12270.76|12270.16|12270.16|0
1630596490000|2021-09-02 15:28:10|12268.58|12268.58|12268.58|12268.58|12268.58|12268.58|12268.58|12268.58|0
1630596510000|2021-09-02 15:28:30|12269.06|12269.06|12269.06|12269.06|12269.06|12269.06|12269.06|12269.06|0
1630596520000|2021-09-02 15:28:40|12269.69|12269.69|12269.69|12269.69|12269.69|12269.69|12269.69|12269.69|0
1630596540000|2021-09-02 15:29:00|12270.33|12270.33|12270.33|12270.33|12270.33|12270.33|12270.33|12270.33|0
1630596550000|2021-09-02 15:29:10|12271.04|12271.04|12271.04|12271.04|12271.04|12271.04|12271.04|12271.04|0
1630596560000|2021-09-02 15:29:20|12272.16|12272.16|12271.3|12271.3|12272.64|12272.64|12271.3|12271.3|0
1630596580000|2021-09-02 15:29:40|12270.58|12270.58|12268.35|12268.35|12270.6|12270.6|12266.05|12266.05|0
1630596590000|2021-09-02 15:29:50|12267.64|12267.64|12266.26|12266.26|12269.22|12269.22|12265.77|12265.77|0
1630653310000|2021-09-03 07:15:10|12226.74|12226.74|12226.26|12226.26|12226.74|12226.74|12226.26|12226.26|0
1630653320000|2021-09-03 07:15:20|12229.43|12229.43|12228.31|12228.31|12229.43|12229.43|12228.31|12228.31|0
1630653330000|2021-09-03 07:15:30|12230.84|12230.84|12232.29|12232.29|12232.29|12232.29|12230.84|12230.84|0
1630653360000|2021-09-03 07:16:00|12230.83|12230.83|12224|12224|12230.83|12230.83|12224|12224|0
1630653370000|2021-09-03 07:16:10|12225.59|12225.59|12224.22|12224.22|12225.59|12225.59|12223.74|12223.74|0
1630653390000|2021-09-03 07:16:30|12221.98|12221.98|12221.98|12221.98|12221.98|12221.98|12221.98|12221.98|0
1630653400000|2021-09-03 07:16:40|12223.1|12223.1|12221.98|12221.98|12223.1|12223.1|12221.98|12221.98|0
1630653410000|2021-09-03 07:16:50|12222.46|12222.46|12222.46|12222.46|12222.46|12222.46|12222.46|12222.46|0
1630653430000|2021-09-03 07:17:10|12227.22|12227.22|12229.64|12229.64|12232.85|12232.85|12227.22|12227.22|0
1630653450000|2021-09-03 07:17:30|12228.18|12228.18|12227.7|12227.7|12228.18|12228.18|12227.7|12227.7|0
1630653460000|2021-09-03 07:17:40|12226.11|12226.11|12222.94|12222.94|12226.11|12226.11|12222.94|12222.94|0
1630653470000|2021-09-03 07:17:50|12224.53|12224.53|12224.53|12224.53|12224.53|12224.53|12224.53|12224.53|0
1630653480000|2021-09-03 07:18:00|12225.26|12225.26|12225.26|12225.26|12225.26|12225.26|12225.26|12225.26|0
1630653520000|2021-09-03 07:18:40|12227.5|12227.5|12227.5|12227.5|12228.62|12228.62|12226.38|12226.38|0
1630653560000|2021-09-03 07:19:20|12230.67|12230.67|12233.08|12233.08|12233.08|12233.08|12230.67|12230.67|0
1630653570000|2021-09-03 07:19:30|12232.6|12232.6|12229.87|12229.87|12232.6|12232.6|12229.87|12229.87|0
1630653610000|2021-09-03 07:20:10|12229.39|12229.39|12228.43|12228.43|12229.39|12229.39|12228.43|12228.43|0
1630653620000|2021-09-03 07:20:20|12232.13|12232.13|12232.13|12232.13|12232.13|12232.13|12232.13|12232.13|0
1630653640000|2021-09-03 07:20:40|12232.86|12232.86|12232.13|12232.13|12232.86|12232.86|12232.13|12232.13|0
1630653660000|2021-09-03 07:21:00|12233.72|12233.72|12233.72|12233.72|12233.72|12233.72|12233.72|12233.72|0
1630653670000|2021-09-03 07:21:10|12234.84|12234.84|12234.84|12234.84|12234.84|12234.84|12234.84|12234.84|0
1630653700000|2021-09-03 07:21:40|12235.32|12235.32|12234.84|12234.84|12235.32|12235.32|12234.84|12234.84|0
1630653720000|2021-09-03 07:22:00|12233.25|12233.25|12229.11|12229.11|12233.25|12233.25|12229.11|12229.11|0
1630653730000|2021-09-03 07:22:10|12230.7|12230.7|12234.98|12234.98|12235.46|12235.46|12230.7|12230.7|0
1630653760000|2021-09-03 07:22:40|12233.39|12233.39|12233.39|12233.39|12233.39|12233.39|12233.39|12233.39|0
1630653790000|2021-09-03 07:23:10|12234.84|12234.84|12236.42|12236.42|12236.42|12236.42|12234.84|12234.84|0
1630653800000|2021-09-03 07:23:20|12237.87|12237.87|12237.87|12237.87|12237.87|12237.87|12237.87|12237.87|0
1630653810000|2021-09-03 07:23:30|12234.7|12234.7|12234.7|12234.7|12234.7|12234.7|12234.7|12234.7|0
1630653840000|2021-09-03 07:24:00|12236.28|12236.28|12236.28|12236.28|12236.28|12236.28|12236.28|12236.28|0
1630653860000|2021-09-03 07:24:20|12237.87|12237.87|12237.87|12237.87|12237.87|12237.87|12237.87|12237.87|0
1630653920000|2021-09-03 07:25:20|12237.39|12237.39|12236.91|12236.91|12237.39|12237.39|12236.91|12236.91|0
1630653940000|2021-09-03 07:25:40|12241.66|12241.66|12238.49|12238.49|12241.66|12241.66|12238.49|12238.49|0
1630653960000|2021-09-03 07:26:00|12238.01|12238.01|12238.01|12238.01|12238.01|12238.01|12238.01|12238.01|0
1630654000000|2021-09-03 07:26:40|12236.56|12236.56|12236.56|12236.56|12236.56|12236.56|12236.56|12236.56|0
1630654010000|2021-09-03 07:26:50|12237.29|12237.29|12235.44|12235.44|12237.29|12237.29|12235.44|12235.44|0
1630654020000|2021-09-03 07:27:00|12237.37|12237.37|12237.37|12237.37|12237.37|12237.37|12237.37|12237.37|0
1630654040000|2021-09-03 07:27:20|12235.13|12235.13|12235.13|12235.13|12235.13|12235.13|12235.13|12235.13|0
1630654080000|2021-09-03 07:28:00|12235.61|12235.61|12235.61|12235.61|12235.61|12235.61|12235.61|12235.61|0
1630654090000|2021-09-03 07:28:10|12236.57|12236.57|12236.57|12236.57|12236.57|12236.57|12236.57|12236.57|0
1630654120000|2021-09-03 07:28:40|12236.09|12236.09|12236.09|12236.09|12236.09|12236.09|12236.09|12236.09|0
1630654130000|2021-09-03 07:28:50|12234.51|12234.51|12234.51|12234.51|12234.51|12234.51|12234.51|12234.51|0
1630654140000|2021-09-03 07:29:00|12232.92|12232.92|12232.92|12232.92|12232.92|12232.92|12232.92|12232.92|0
1630654150000|2021-09-03 07:29:10|12232.44|12232.44|12232.44|12232.44|12232.44|12232.44|12232.44|12232.44|0
1630654170000|2021-09-03 07:29:30|12229.27|12229.27|12229.27|12229.27|12229.27|12229.27|12229.27|12229.27|0
1630654190000|2021-09-03 07:29:50|12229.9|12229.9|12229.9|12229.9|12229.9|12229.9|12229.9|12229.9|0
1630654270000|2021-09-03 07:31:10|12233.07|12233.07|12233.07|12233.07|12233.07|12233.07|12233.07|12233.07|0
1630654290000|2021-09-03 07:31:30|12233.55|12233.55|12233.55|12233.55|12233.55|12233.55|12233.55|12233.55|0
1630654310000|2021-09-03 07:31:50|12235.8|12235.8|12235.8|12235.8|12235.8|12235.8|12235.8|12235.8|0
1630654340000|2021-09-03 07:32:20|12236.28|12236.28|12236.28|12236.28|12236.28|12236.28|12236.28|12236.28|0
1630654380000|2021-09-03 07:33:00|12237.24|12237.24|12236.76|12236.76|12237.24|12237.24|12236.76|12236.76|0
1630654390000|2021-09-03 07:33:10|12237.24|12237.24|12240.41|12240.41|12240.41|12240.41|12237.24|12237.24|0
1630654410000|2021-09-03 07:33:30|12241.01|12241.01|12241.01|12241.01|12241.01|12241.01|12241.01|12241.01|0
1630654460000|2021-09-03 07:34:20|12242.59|12242.59|12242.59|12242.59|12242.59|12242.59|12242.59|12242.59|0
1630654470000|2021-09-03 07:34:30|12243.56|12243.56|12244.04|12244.04|12244.04|12244.04|12243.56|12243.56|0
1630654520000|2021-09-03 07:35:20|12243.56|12243.56|12243.56|12243.56|12243.56|12243.56|12243.56|12243.56|0
1630654580000|2021-09-03 07:36:20|12245.74|12245.74|12245.74|12245.74|12245.74|12245.74|12245.74|12245.74|0
1630654590000|2021-09-03 07:36:30|12246.71|12246.71|12247.19|12247.19|12247.19|12247.19|12246.71|12246.71|0
1630654660000|2021-09-03 07:37:40|12247.78|12247.78|12247.78|12247.78|12247.78|12247.78|12247.78|12247.78|0
1630654680000|2021-09-03 07:38:00|12247.3|12247.3|12247.3|12247.3|12247.3|12247.3|12247.3|12247.3|0
1630654810000|2021-09-03 07:40:10|12246.34|12246.34|12246.34|12246.34|12246.34|12246.34|12246.34|12246.34|0
1630654820000|2021-09-03 07:40:20|12245.85|12245.85|12245.85|12245.85|12245.85|12245.85|12245.85|12245.85|0
1630654840000|2021-09-03 07:40:40|12247.44|12247.44|12248.4|12248.4|12248.4|12248.4|12247.44|12247.44|0
1630654880000|2021-09-03 07:41:20|12246.82|12246.82|12246.82|12246.82|12246.82|12246.82|12246.82|12246.82|0
1630654890000|2021-09-03 07:41:30|12247.41|12247.41|12247.41|12247.41|12247.41|12247.41|12247.41|12247.41|0
1630654900000|2021-09-03 07:41:40|12246.93|12246.93|12246.93|12246.93|12246.93|12246.93|12246.93|12246.93|0
1630654920000|2021-09-03 07:42:00|12249.15|12249.15|12251.37|12251.37|12251.37|12251.37|12249.15|12249.15|0
1630654930000|2021-09-03 07:42:10|12255.82|12255.82|12255.02|12255.02|12257.26|12257.26|12255.02|12255.02|0
1630654970000|2021-09-03 07:42:50|12252.8|12252.8|12252.8|12252.8|12252.8|12252.8|12252.8|12252.8|0
1630654990000|2021-09-03 07:43:10|12254.26|12254.26|12255.84|12255.84|12256.57|12256.57|12254.26|12254.26|0
1630655120000|2021-09-03 07:45:20|12259.02|12259.02|12259.02|12259.02|12259.02|12259.02|12259.02|12259.02|0
1630655150000|2021-09-03 07:45:50|12260.95|12260.95|12260.95|12260.95|12260.95|12260.95|12260.95|12260.95|0
1630655160000|2021-09-03 07:46:00|12259.82|12259.82|12260.31|12260.31|12260.31|12260.31|12259.82|12259.82|0
1630655200000|2021-09-03 07:46:40|12261.04|12261.04|12261.04|12261.04|12261.04|12261.04|12261.04|12261.04|0
1630655210000|2021-09-03 07:46:50|12262.15|12262.15|12262.15|12262.15|12262.15|12262.15|12262.15|12262.15|0
1630655230000|2021-09-03 07:47:10|12264.37|12264.37|12264.85|12264.85|12264.85|12264.85|12264.37|12264.37|0
1630655240000|2021-09-03 07:47:20|12263.42|12263.42|12263.42|12263.42|12263.42|12263.42|12263.42|12263.42|0
1630655280000|2021-09-03 07:48:00|12262.31|12262.31|12262.31|12262.31|12262.31|12262.31|12262.31|12262.31|0
1630655290000|2021-09-03 07:48:10|12261.83|12261.83|12261.83|12261.83|12261.83|12261.83|12261.83|12261.83|0
1630655340000|2021-09-03 07:49:00|12262.94|12262.94|12262.94|12262.94|12262.94|12262.94|12262.94|12262.94|0
1630655420000|2021-09-03 07:50:20|12262.46|12262.46|12264.63|12264.63|12264.63|12264.63|12262.46|12262.46|0
1630655430000|2021-09-03 07:50:30|12268.91|12268.91|12267.32|12267.32|12268.91|12268.91|12267.32|12267.32|0
1630655460000|2021-09-03 07:51:00|12268.04|12268.04|12270.9|12270.9|12270.9|12270.9|12268.04|12268.04|0
1630655480000|2021-09-03 07:51:20|12268.75|12268.75|12270.18|12270.18|12270.18|12270.18|12268.75|12268.75|0
1630655500000|2021-09-03 07:51:40|12271.3|12271.3|12272.42|12272.42|12272.42|12272.42|12271.3|12271.3|0
1630655510000|2021-09-03 07:51:50|12272.9|12272.9|12272.9|12272.9|12272.9|12272.9|12272.9|12272.9|0
1630655560000|2021-09-03 07:52:40|12273.38|12273.38|12273.86|12273.86|12273.86|12273.86|12273.38|12273.38|0
1630655590000|2021-09-03 07:53:10|12274.35|12274.35|12274.35|12274.35|12274.35|12274.35|12274.35|12274.35|0
1630655640000|2021-09-03 07:54:00|12275.31|12275.31|12275.31|12275.31|12275.31|12275.31|12275.31|12275.31|0
1630655690000|2021-09-03 07:54:50|12273.24|12273.24|12270.55|12270.55|12273.24|12273.24|12270.07|12270.07|0
1630655700000|2021-09-03 07:55:00|12271.28|12271.28|12271.28|12271.28|12271.28|12271.28|12271.28|12271.28|0
1630655710000|2021-09-03 07:55:10|12270.17|12270.17|12270.17|12270.17|12270.17|12270.17|12270.17|12270.17|0
1630655730000|2021-09-03 07:55:30|12269.44|12269.44|12271.03|12271.03|12271.03|12271.03|12269.44|12269.44|0
1630655740000|2021-09-03 07:55:40|12270.54|12270.54|12270.54|12270.54|12270.54|12270.54|12270.54|12270.54|0
1630655790000|2021-09-03 07:56:30|12271.03|12271.03|12271.03|12271.03|12271.03|12271.03|12271.03|12271.03|0
1630655870000|2021-09-03 07:57:50|12269.58|12269.58|12269.58|12269.58|12269.58|12269.58|12269.58|12269.58|0
1630655880000|2021-09-03 07:58:00|12267.99|12267.99|12267.99|12267.99|12267.99|12267.99|12267.99|12267.99|0
1630655900000|2021-09-03 07:58:20|12268.59|12268.59|12272.35|12272.35|12272.35|12272.35|12268.59|12268.59|0
1630655950000|2021-09-03 07:59:10|12273.31|12273.31|12273.31|12273.31|12273.31|12273.31|12273.31|12273.31|0
1630655960000|2021-09-03 07:59:20|12271.73|12271.73|12271.73|12271.73|12271.73|12271.73|12271.73|12271.73|0
1630656000000|2021-09-03 08:00:00|12270.61|12270.61|12270.61|12270.61|12270.61|12270.61|12270.61|12270.61|0
1630656010000|2021-09-03 08:00:10|12269.02|12269.02|12265.85|12265.85|12269.02|12269.02|12265.85|12265.85|0
1630656050000|2021-09-03 08:00:50|12266.97|12266.97|12265.37|12265.37|12266.97|12266.97|12265.37|12265.37|0
1630656090000|2021-09-03 08:01:30|12265.85|12265.85|12265.85|12265.85|12265.85|12265.85|12265.85|12265.85|0
1630656190000|2021-09-03 08:03:10|12265.12|12265.12|12265.12|12265.12|12265.12|12265.12|12265.12|12265.12|0
1630656210000|2021-09-03 08:03:30|12266.24|12266.24|12266.24|12266.24|12266.24|12266.24|12266.24|12266.24|0
1630656380000|2021-09-03 08:06:20|12266.72|12266.72|12265.14|12265.14|12266.72|12266.72|12265.14|12265.14|0
1630656470000|2021-09-03 08:07:50|12265.62|12265.62|12266.1|12266.1|12266.1|12266.1|12265.62|12265.62|0
1630656500000|2021-09-03 08:08:20|12266.83|12266.83|12266.83|12266.83|12266.83|12266.83|12266.83|12266.83|0
1630656510000|2021-09-03 08:08:30|12267.56|12267.56|12267.08|12267.08|12267.56|12267.56|12267.08|12267.08|0
1630656540000|2021-09-03 08:09:00|12266.6|12266.6|12266.6|12266.6|12266.6|12266.6|12266.6|12266.6|0
1630656560000|2021-09-03 08:09:20|12265.47|12265.47|12265.47|12265.47|12265.47|12265.47|12265.47|12265.47|0
1630656620000|2021-09-03 08:10:20|12266.6|12266.6|12267.72|12267.72|12267.72|12267.72|12266.6|12266.6|0
1630656630000|2021-09-03 08:10:30|12268.84|12268.84|12267.25|12267.25|12268.84|12268.84|12267.25|12267.25|0
1630656640000|2021-09-03 08:10:40|12266.77|12266.77|12266.77|12266.77|12266.77|12266.77|12266.77|12266.77|0
1630656730000|2021-09-03 08:12:10|12265.66|12265.66|12264.55|12264.55|12265.66|12265.66|12264.55|12264.55|0
1630656740000|2021-09-03 08:12:20|12263.82|12263.82|12263.82|12263.82|12263.82|12263.82|12263.82|12263.82|0
1630656760000|2021-09-03 08:12:40|12263.34|12263.34|12263.34|12263.34|12263.34|12263.34|12263.34|12263.34|0
1630656770000|2021-09-03 08:12:50|12262.85|12262.85|12262.85|12262.85|12262.85|12262.85|12262.85|12262.85|0
1630656780000|2021-09-03 08:13:00|12266.02|12266.02|12266.02|12266.02|12266.02|12266.02|12266.02|12266.02|0
1630656860000|2021-09-03 08:14:20|12266.51|12266.51|12266.51|12266.51|12266.51|12266.51|12266.51|12266.51|0
1630656880000|2021-09-03 08:14:40|12266.99|12266.99|12266.99|12266.99|12266.99|12266.99|12266.99|12266.99|0
1630656900000|2021-09-03 08:15:00|12270.16|12270.16|12270.16|12270.16|12270.16|12270.16|12270.16|12270.16|0
1630656920000|2021-09-03 08:15:20|12268.39|12268.39|12268.39|12268.39|12268.39|12268.39|12268.39|12268.39|0
1630656930000|2021-09-03 08:15:30|12272.52|12272.52|12273.01|12273.01|12273.01|12273.01|12272.52|12272.52|0
1630657010000|2021-09-03 08:16:50|12268.25|12268.25|12268.25|12268.25|12268.25|12268.25|12268.25|12268.25|0
1630657060000|2021-09-03 08:17:40|12267.77|12267.77|12264.59|12264.59|12267.77|12267.77|12264.59|12264.59|0
1630657140000|2021-09-03 08:19:00|12265.56|12265.56|12265.56|12265.56|12265.56|12265.56|12265.56|12265.56|0
1630657160000|2021-09-03 08:19:20|12263.32|12263.32|12263.32|12263.32|12263.32|12263.32|12263.32|12263.32|0
1630657220000|2021-09-03 08:20:20|12261.09|12261.09|12261.09|12261.09|12261.09|12261.09|12261.09|12261.09|0
1630657230000|2021-09-03 08:20:30|12262.21|12262.21|12261.09|12261.09|12262.21|12262.21|12261.09|12261.09|0
1630657240000|2021-09-03 08:20:40|12262.54|12262.54|12262.54|12262.54|12262.54|12262.54|12262.54|12262.54|0
1630657350000|2021-09-03 08:22:30|12264.61|12264.61|12264.61|12264.61|12264.61|12264.61|12264.61|12264.61|0
1630657370000|2021-09-03 08:22:50|12265.34|12265.34|12265.34|12265.34|12265.34|12265.34|12265.34|12265.34|0
1630657400000|2021-09-03 08:23:20|12265.82|12265.82|12265.82|12265.82|12265.82|12265.82|12265.82|12265.82|0
1630657440000|2021-09-03 08:24:00|12266.3|12266.3|12267.27|12267.27|12267.27|12267.27|12266.3|12266.3|0
1630657460000|2021-09-03 08:24:20|12266.78|12266.78|12266.78|12266.78|12266.78|12266.78|12266.78|12266.78|0
1630657470000|2021-09-03 08:24:30|12265.2|12265.2|12265.2|12265.2|12265.2|12265.2|12265.2|12265.2|0
1630657490000|2021-09-03 08:24:50|12265.93|12265.93|12265.93|12265.93|12265.93|12265.93|12265.93|12265.93|0
1630657570000|2021-09-03 08:26:10|12265.45|12265.45|12265.93|12265.93|12265.93|12265.93|12265.45|12265.45|0
1630657600000|2021-09-03 08:26:40|12270.69|12270.69|12270.69|12270.69|12270.69|12270.69|12270.69|12270.69|0
1630657660000|2021-09-03 08:27:40|12268.79|12268.79|12265.93|12265.93|12268.79|12268.79|12264.82|12264.82|0
1630657670000|2021-09-03 08:27:50|12267.2|12267.2|12266.72|12266.72|12267.2|12267.2|12266.23|12266.23|0
1630657700000|2021-09-03 08:28:20|12265.99|12265.99|12266.62|12266.62|12266.62|12266.62|12265.99|12265.99|0
1630657710000|2021-09-03 08:28:30|12265.51|12265.51|12266.62|12266.62|12266.62|12266.62|12265.51|12265.51|0
1630657720000|2021-09-03 08:28:40|12263.28|12263.28|12263.28|12263.28|12263.28|12263.28|12263.28|12263.28|0
1630657740000|2021-09-03 08:29:00|12265.51|12265.51|12265.51|12265.51|12265.51|12265.51|12265.51|12265.51|0
1630657750000|2021-09-03 08:29:10|12266.62|12266.62|12269.95|12269.95|12269.95|12269.95|12266.62|12266.62|0
1630657770000|2021-09-03 08:29:30|12269.22|12269.22|12269.22|12269.22|12269.22|12269.22|12269.22|12269.22|0
1630657780000|2021-09-03 08:29:40|12268.26|12268.26|12267.53|12267.53|12268.26|12268.26|12267.53|12267.53|0
1630657790000|2021-09-03 08:29:50|12266.94|12266.94|12266.94|12266.94|12266.94|12266.94|12266.94|12266.94|0
1630657820000|2021-09-03 08:30:20|12267.53|12267.53|12266.07|12266.07|12267.53|12267.53|12266.07|12266.07|0
1630657900000|2021-09-03 08:31:40|12267.03|12267.03|12267.03|12267.03|12267.03|12267.03|12267.03|12267.03|0
1630657920000|2021-09-03 08:32:00|12268.25|12268.25|12268.25|12268.25|12268.25|12268.25|12268.25|12268.25|0
1630657940000|2021-09-03 08:32:20|12269.37|12269.37|12269.37|12269.37|12269.37|12269.37|12269.37|12269.37|0
1630657950000|2021-09-03 08:32:30|12269.85|12269.85|12269.85|12269.85|12269.85|12269.85|12269.85|12269.85|0
1630658020000|2021-09-03 08:33:40|12273.02|12273.02|12272.54|12272.54|12273.02|12273.02|12269.85|12269.85|0
1630658180000|2021-09-03 08:36:20|12274.12|12274.12|12274.12|12274.12|12274.12|12274.12|12274.12|12274.12|0
1630658220000|2021-09-03 08:37:00|12273.64|12273.64|12273.16|12273.16|12273.64|12273.64|12273.16|12273.16|0
1630658240000|2021-09-03 08:37:20|12274.75|12274.75|12271.57|12271.57|12274.75|12274.75|12271.57|12271.57|0
1630658260000|2021-09-03 08:37:40|12270.14|12270.14|12270.14|12270.14|12270.14|12270.14|12270.14|12270.14|0
1630658280000|2021-09-03 08:38:00|12269.18|12269.18|12269.18|12269.18|12269.18|12269.18|12269.18|12269.18|0
1630658290000|2021-09-03 08:38:10|12269.89|12269.89|12269.89|12269.89|12269.89|12269.89|12269.89|12269.89|0
1630658320000|2021-09-03 08:38:40|12268.31|12268.31|12268.31|12268.31|12268.31|12268.31|12268.31|12268.31|0
1630658360000|2021-09-03 08:39:20|12265.14|12265.14|12265.14|12265.14|12265.14|12265.14|12265.14|12265.14|0
1630658390000|2021-09-03 08:39:50|12268.31|12268.31|12268.31|12268.31|12268.31|12268.31|12268.31|12268.31|0
1630658400000|2021-09-03 08:40:00|12267.59|12267.59|12266.63|12266.63|12267.59|12267.59|12266.63|12266.63|0
1630658460000|2021-09-03 08:41:00|12265.04|12265.04|12265.04|12265.04|12265.04|12265.04|12265.04|12265.04|0
1630658470000|2021-09-03 08:41:10|12266.63|12266.63|12267.11|12267.11|12267.11|12267.11|12266.63|12266.63|0
1630658490000|2021-09-03 08:41:30|12267.59|12267.59|12267.59|12267.59|12267.59|12267.59|12267.59|12267.59|0
1630658510000|2021-09-03 08:41:50|12270.77|12270.77|12270.77|12270.77|12270.77|12270.77|12270.77|12270.77|0
1630658530000|2021-09-03 08:42:10|12268.52|12268.52|12266.62|12266.62|12268.52|12268.52|12266.62|12266.62|0
1630658540000|2021-09-03 08:42:20|12267.26|12267.26|12268.58|12268.58|12268.58|12268.58|12267.26|12267.26|0
1630658550000|2021-09-03 08:42:30|12267.95|12267.95|12268.43|12268.43|12268.43|12268.43|12267.95|12267.95|0
1630658560000|2021-09-03 08:42:40|12266.84|12266.84|12266.84|12266.84|12266.84|12266.84|12266.84|12266.84|0
1630658570000|2021-09-03 08:42:50|12270.52|12270.52|12270.52|12270.52|12270.52|12270.52|12270.52|12270.52|0
1630658580000|2021-09-03 08:43:00|12268.93|12268.93|12272.1|12272.1|12272.1|12272.1|12268.93|12268.93|0
1630658600000|2021-09-03 08:43:20|12275.27|12275.27|12275.27|12275.27|12275.27|12275.27|12275.27|12275.27|0
1630658630000|2021-09-03 08:43:50|12276.39|12276.39|12276.39|12276.39|12276.39|12276.39|12276.39|12276.39|0
1630658650000|2021-09-03 08:44:10|12274.81|12274.81|12274.81|12274.81|12274.81|12274.81|12274.81|12274.81|0
1630658670000|2021-09-03 08:44:30|12274.33|12274.33|12270.67|12270.67|12274.33|12274.33|12270.67|12270.67|0
1630658680000|2021-09-03 08:44:40|12269.09|12269.09|12269.09|12269.09|12269.09|12269.09|12269.09|12269.09|0
1630658700000|2021-09-03 08:45:00|12268.6|12268.6|12267.02|12267.02|12268.6|12268.6|12267.02|12267.02|0
1630658790000|2021-09-03 08:46:30|12265.09|12265.09|12265.09|12265.09|12265.09|12265.09|12265.09|12265.09|0
1630658820000|2021-09-03 08:47:00|12266.68|12266.68|12265.09|12265.09|12266.68|12266.68|12265.09|12265.09|0
1630658860000|2021-09-03 08:47:40|12266.05|12266.05|12266.05|12266.05|12266.05|12266.05|12266.05|12266.05|0
1630658910000|2021-09-03 08:48:30|12265.09|12265.09|12265.09|12265.09|12265.09|12265.09|12265.09|12265.09|0
1630658960000|2021-09-03 08:49:20|12263.5|12263.5|12263.5|12263.5|12263.5|12263.5|12263.5|12263.5|0
1630658990000|2021-09-03 08:49:50|12262.38|12262.38|12262.38|12262.38|12262.38|12262.38|12262.38|12262.38|0
1630659030000|2021-09-03 08:50:30|12265.55|12265.55|12265.55|12265.55|12265.55|12265.55|12265.55|12265.55|0
1630659110000|2021-09-03 08:51:50|12263.97|12263.97|12263.11|12263.11|12264.7|12264.7|12263.11|12263.11|0
1630659120000|2021-09-03 08:52:00|12261.99|12261.99|12261.99|12261.99|12261.99|12261.99|12261.99|12261.99|0
1630659130000|2021-09-03 08:52:10|12261.51|12261.51|12260.54|12260.54|12261.51|12261.51|12260.54|12260.54|0
1630659150000|2021-09-03 08:52:30|12261.99|12261.99|12261.99|12261.99|12261.99|12261.99|12261.99|12261.99|0
1630659200000|2021-09-03 08:53:20|12260.4|12260.4|12260.4|12260.4|12260.4|12260.4|12260.4|12260.4|0
1630659210000|2021-09-03 08:53:30|12258.82|12258.82|12258.34|12258.34|12258.82|12258.82|12258.34|12258.34|0
1630659230000|2021-09-03 08:53:50|12256.75|12256.75|12256.75|12256.75|12256.75|12256.75|12256.75|12256.75|0
1630659280000|2021-09-03 08:54:40|12257.71|12257.71|12259.3|12259.3|12260.89|12260.89|12257.71|12257.71|0
1630659400000|2021-09-03 08:56:40|12257.71|12257.71|12257.71|12257.71|12257.71|12257.71|12257.71|12257.71|0
1630659430000|2021-09-03 08:57:10|12256.13|12256.13|12256.86|12256.86|12256.86|12256.86|12256.13|12256.13|0
1630659440000|2021-09-03 08:57:20|12257.98|12257.98|12254.62|12254.62|12257.98|12257.98|12254.62|12254.62|0
1630659450000|2021-09-03 08:57:30|12253.03|12253.03|12253.03|12253.03|12253.03|12253.03|12253.03|12253.03|0
1630659460000|2021-09-03 08:57:40|12251.44|12251.44|12253.89|12253.89|12253.89|12253.89|12250.71|12250.71|0
1630659490000|2021-09-03 08:58:10|12253.25|12253.25|12254.84|12254.84|12254.84|12254.84|12253.25|12253.25|0
1630659560000|2021-09-03 08:59:20|12254.36|12254.36|12254.36|12254.36|12254.36|12254.36|12254.36|12254.36|0
1630659570000|2021-09-03 08:59:30|12255.94|12255.94|12255.94|12255.94|12255.94|12255.94|12255.94|12255.94|0
1630659580000|2021-09-03 08:59:40|12254.36|12254.36|12254.36|12254.36|12254.36|12254.36|12254.36|12254.36|0
1630659600000|2021-09-03 09:00:00|12256.6|12256.6|12254.36|12254.36|12256.6|12256.6|12254.36|12254.36|0
1630659650000|2021-09-03 09:00:50|12254.84|12254.84|12254.84|12254.84|12254.84|12254.84|12254.84|12254.84|0
1630659660000|2021-09-03 09:01:00|12255.32|12255.32|12255.8|12255.8|12255.8|12255.8|12255.32|12255.32|0
1630659680000|2021-09-03 09:01:20|12256.53|12256.53|12257.02|12257.02|12257.02|12257.02|12256.53|12256.53|0
1630659740000|2021-09-03 09:02:20|12258.6|12258.6|12255.42|12255.42|12258.6|12258.6|12255.42|12255.42|0
1630659750000|2021-09-03 09:02:30|12256.15|12256.15|12256.15|12256.15|12256.15|12256.15|12256.15|12256.15|0
1630659770000|2021-09-03 09:02:50|12254.7|12254.7|12254.7|12254.7|12254.7|12254.7|12254.7|12254.7|0
1630659780000|2021-09-03 09:03:00|12256.29|12256.29|12256.29|12256.29|12256.29|12256.29|12256.29|12256.29|0
1630659800000|2021-09-03 09:03:20|12255.56|12255.56|12253.01|12253.01|12255.56|12255.56|12253.01|12253.01|0
1630659810000|2021-09-03 09:03:30|12252.3|12252.3|12252.3|12252.3|12252.3|12252.3|12252.3|12252.3|0
1630659820000|2021-09-03 09:03:40|12250.71|12250.71|12252.3|12252.3|12252.3|12252.3|12250.71|12250.71|0
1630659900000|2021-09-03 09:05:00|12251.57|12251.57|12251.57|12251.57|12251.57|12251.57|12251.57|12251.57|0
1630659920000|2021-09-03 09:05:20|12253.15|12253.15|12253.15|12253.15|12253.15|12253.15|12253.15|12253.15|0
1630659930000|2021-09-03 09:05:30|12252.67|12252.67|12252.67|12252.67|12252.67|12252.67|12252.67|12252.67|0
1630660000000|2021-09-03 09:06:40|12253.63|12253.63|12253.63|12253.63|12253.63|12253.63|12253.63|12253.63|0
1630660020000|2021-09-03 09:07:00|12254.6|12254.6|12254.6|12254.6|12254.6|12254.6|12254.6|12254.6|0
1630660050000|2021-09-03 09:07:30|12254.12|12254.12|12254.12|12254.12|12254.12|12254.12|12254.12|12254.12|0
1630660140000|2021-09-03 09:09:00|12254.85|12254.85|12254.36|12254.36|12254.85|12254.85|12254.36|12254.36|0
1630660160000|2021-09-03 09:09:20|12252.78|12252.78|12252.78|12252.78|12252.78|12252.78|12252.78|12252.78|0
1630660170000|2021-09-03 09:09:30|12256.14|12256.14|12256.14|12256.14|12256.14|12256.14|12256.14|12256.14|0
1630660180000|2021-09-03 09:09:40|12257.26|12257.26|12257.26|12257.26|12257.26|12257.26|12257.26|12257.26|0
1630660220000|2021-09-03 09:10:20|12257.74|12257.74|12257.74|12257.74|12257.74|12257.74|12257.74|12257.74|0
1630660340000|2021-09-03 09:12:20|12258.87|12258.87|12258.87|12258.87|12258.87|12258.87|12258.87|12258.87|0
1630660370000|2021-09-03 09:12:50|12258.38|12258.38|12258.38|12258.38|12258.38|12258.38|12258.38|12258.38|0
1630660440000|2021-09-03 09:14:00|12256.16|12256.16|12254.58|12254.58|12256.16|12256.16|12254.58|12254.58|0
1630660470000|2021-09-03 09:14:30|12253.45|12253.45|12253.45|12253.45|12253.45|12253.45|12253.45|12253.45|0
1630660620000|2021-09-03 09:17:00|12251.87|12251.87|12253.45|12253.45|12253.45|12253.45|12251.87|12251.87|0
1630660640000|2021-09-03 09:17:20|12252.97|12252.97|12252.97|12252.97|12252.97|12252.97|12252.97|12252.97|0
1630660680000|2021-09-03 09:18:00|12252.26|12252.26|12252.26|12252.26|12252.26|12252.26|12252.26|12252.26|0
1630660690000|2021-09-03 09:18:10|12250.33|12250.33|12250.33|12250.33|12250.33|12250.33|12250.33|12250.33|0
1630660700000|2021-09-03 09:18:20|12248.74|12248.74|12248.74|12248.74|12248.74|12248.74|12248.74|12248.74|0
1630660720000|2021-09-03 09:18:40|12249.71|12249.71|12249.71|12249.71|12249.71|12249.71|12249.71|12249.71|0
1630660810000|2021-09-03 09:20:10|12248.12|12248.12|12248.12|12248.12|12248.12|12248.12|12248.12|12248.12|0
1630660900000|2021-09-03 09:21:40|12247.16|12247.16|12247.16|12247.16|12247.16|12247.16|12247.16|12247.16|0
1630661010000|2021-09-03 09:23:30|12243.82|12243.82|12243.82|12243.82|12243.82|12243.82|12243.82|12243.82|0
1630661100000|2021-09-03 09:25:00|12244.94|12244.94|12245.67|12245.67|12245.67|12245.67|12244.94|12244.94|0
1630661110000|2021-09-03 09:25:10|12246.64|12246.64|12246.64|12246.64|12246.64|12246.64|12246.64|12246.64|0
1630661160000|2021-09-03 09:26:00|12243.46|12243.46|12243.46|12243.46|12243.46|12243.46|12243.46|12243.46|0
1630661170000|2021-09-03 09:26:10|12241.88|12241.88|12241.88|12241.88|12241.88|12241.88|12241.88|12241.88|0
1630661210000|2021-09-03 09:26:50|12243|12243|12244.12|12244.12|12244.12|12244.12|12243|12243|0
1630661250000|2021-09-03 09:27:30|12242.54|12242.54|12242.54|12242.54|12242.54|12242.54|12242.54|12242.54|0
1630661290000|2021-09-03 09:28:10|12241.82|12241.82|12241.82|12241.82|12241.82|12241.82|12241.82|12241.82|0
1630661310000|2021-09-03 09:28:30|12243.41|12243.41|12244.99|12244.99|12244.99|12244.99|12243.41|12243.41|0
1630661380000|2021-09-03 09:29:40|12248.16|12248.16|12248.65|12248.65|12248.65|12248.65|12248.16|12248.16|0
1630661410000|2021-09-03 09:30:10|12249.61|12249.61|12250.09|12250.09|12250.09|12250.09|12249.61|12249.61|0
1630661420000|2021-09-03 09:30:20|12251.68|12251.68|12251.68|12251.68|12251.68|12251.68|12251.68|12251.68|0
1630661440000|2021-09-03 09:30:40|12252.41|12252.41|12252.41|12252.41|12252.41|12252.41|12252.41|12252.41|0
1630661510000|2021-09-03 09:31:50|12253.85|12253.85|12254.96|12254.96|12255.44|12255.44|12253.85|12253.85|0
1630661520000|2021-09-03 09:32:00|12255.67|12255.67|12254.96|12254.96|12255.67|12255.67|12254.96|12254.96|0
1630661530000|2021-09-03 09:32:10|12255.67|12255.67|12255.67|12255.67|12255.67|12255.67|12254.55|12254.55|0
1630661540000|2021-09-03 09:32:20|12257.11|12257.11|12257.11|12257.11|12257.11|12257.11|12257.11|12257.11|0
1630661590000|2021-09-03 09:33:10|12257.59|12257.59|12258.07|12258.07|12258.07|12258.07|12257.59|12257.59|0
1630661620000|2021-09-03 09:33:40|12254.71|12254.71|12255.81|12255.81|12257.4|12257.4|12254.71|12254.71|0
1630661630000|2021-09-03 09:33:50|12254.22|12254.22|12254.22|12254.22|12254.22|12254.22|12254.22|12254.22|0
1630661720000|2021-09-03 09:35:20|12254.95|12254.95|12254.95|12254.95|12254.95|12254.95|12254.95|12254.95|0
1630661820000|2021-09-03 09:37:00|12258.13|12258.13|12258.13|12258.13|12258.13|12258.13|12258.13|12258.13|0
1630661850000|2021-09-03 09:37:30|12258.61|12258.61|12258.61|12258.61|12258.61|12258.61|12258.61|12258.61|0
1630661920000|2021-09-03 09:38:40|12259.2|12259.2|12259.2|12259.2|12259.2|12259.2|12259.2|12259.2|0
1630662030000|2021-09-03 09:40:30|12260.32|12260.32|12260.32|12260.32|12260.32|12260.32|12260.32|12260.32|0
1630662040000|2021-09-03 09:40:40|12260.91|12260.91|12260.91|12260.91|12260.91|12260.91|12260.91|12260.91|0
1630662070000|2021-09-03 09:41:10|12261.88|12261.88|12261.88|12261.88|12261.88|12261.88|12261.88|12261.88|0
1630662100000|2021-09-03 09:41:40|12262.36|12262.36|12262.36|12262.36|12262.36|12262.36|12262.36|12262.36|0
1630662110000|2021-09-03 09:41:50|12263.94|12263.94|12265.4|12265.4|12265.4|12265.4|12263.94|12263.94|0
1630662130000|2021-09-03 09:42:10|12265.99|12265.99|12265.99|12265.99|12265.99|12265.99|12265.99|12265.99|0
1630662140000|2021-09-03 09:42:20|12267.18|12267.18|12267.18|12267.18|12267.18|12267.18|12267.18|12267.18|0
1630662240000|2021-09-03 09:44:00|12265.99|12265.99|12265.99|12265.99|12265.99|12265.99|12265.99|12265.99|0
1630662270000|2021-09-03 09:44:30|12266.59|12266.59|12267.77|12267.77|12267.77|12267.77|12266.59|12266.59|0
1630662290000|2021-09-03 09:44:50|12268.73|12268.73|12268.73|12268.73|12268.73|12268.73|12268.73|12268.73|0
1630662360000|2021-09-03 09:46:00|12271.91|12271.91|12271.91|12271.91|12271.91|12271.91|12271.91|12271.91|0
1630662370000|2021-09-03 09:46:10|12270.32|12270.32|12269.84|12269.84|12270.32|12270.32|12269.84|12269.84|0
1630662380000|2021-09-03 09:46:20|12268.25|12268.25|12268.25|12268.25|12268.25|12268.25|12268.25|12268.25|0
1630662440000|2021-09-03 09:47:20|12270.4|12270.4|12270.4|12270.4|12270.4|12270.4|12270.4|12270.4|0
1630662580000|2021-09-03 09:49:40|12269.92|12269.92|12269.43|12269.43|12269.92|12269.92|12269.43|12269.43|0
1630662600000|2021-09-03 09:50:00|12267.85|12267.85|12267.85|12267.85|12267.85|12267.85|12267.85|12267.85|0
1630662610000|2021-09-03 09:50:10|12266.26|12266.26|12266.26|12266.26|12266.26|12266.26|12266.26|12266.26|0
1630662660000|2021-09-03 09:51:00|12264.02|12264.02|12264.02|12264.02|12264.02|12264.02|12264.02|12264.02|0
1630662690000|2021-09-03 09:51:30|12265.6|12265.6|12265.6|12265.6|12265.6|12265.6|12265.6|12265.6|0
1630662960000|2021-09-03 09:56:00|12266.09|12266.09|12266.09|12266.09|12266.09|12266.09|12266.09|12266.09|0
1630663040000|2021-09-03 09:57:20|12269.26|12269.26|12269.26|12269.26|12269.26|12269.26|12269.26|12269.26|0
1630663060000|2021-09-03 09:57:40|12269.74|12269.74|12269.74|12269.74|12269.74|12269.74|12269.74|12269.74|0
1630663080000|2021-09-03 09:58:00|12271.33|12271.33|12271.33|12271.33|12271.33|12271.33|12271.33|12271.33|0
1630663100000|2021-09-03 09:58:20|12271.81|12271.81|12271.81|12271.81|12271.81|12271.81|12271.81|12271.81|0
1630663140000|2021-09-03 09:59:00|12272.4|12272.4|12272.4|12272.4|12272.4|12272.4|12272.4|12272.4|0
1630663220000|2021-09-03 10:00:20|12272.88|12272.88|12273.37|12273.37|12273.37|12273.37|12272.88|12272.88|0
1630663240000|2021-09-03 10:00:40|12274.09|12274.09|12274.82|12274.82|12274.82|12274.82|12274.09|12274.09|0
1630663250000|2021-09-03 10:00:50|12275.31|12275.31|12275.31|12275.31|12275.31|12275.31|12275.31|12275.31|0
1630663320000|2021-09-03 10:02:00|12274.12|12274.12|12274.12|12274.12|12274.12|12274.12|12274.12|12274.12|0
1630663390000|2021-09-03 10:03:10|12274.61|12274.61|12274.61|12274.61|12274.61|12274.61|12274.61|12274.61|0
1630663400000|2021-09-03 10:03:20|12276.19|12276.19|12276.19|12276.19|12276.19|12276.19|12276.19|12276.19|0
1630663430000|2021-09-03 10:03:50|12277.31|12277.31|12278.28|12278.28|12278.28|12278.28|12277.31|12277.31|0
1630663440000|2021-09-03 10:04:00|12279.4|12279.4|12278.28|12278.28|12279.4|12279.4|12278.28|12278.28|0
1630663470000|2021-09-03 10:04:30|12277.16|12277.16|12277.16|12277.16|12277.16|12277.16|12277.16|12277.16|0
1630663500000|2021-09-03 10:05:00|12276.44|12276.44|12276.44|12276.44|12276.44|12276.44|12276.44|12276.44|0
1630663520000|2021-09-03 10:05:20|12277.71|12277.71|12277.71|12277.71|12277.71|12277.71|12277.71|12277.71|0
1630663530000|2021-09-03 10:05:30|12277.07|12277.07|12277.07|12277.07|12277.07|12277.07|12277.07|12277.07|0
1630663550000|2021-09-03 10:05:50|12278.66|12278.66|12278.66|12278.66|12278.66|12278.66|12278.66|12278.66|0
1630663610000|2021-09-03 10:06:50|12279.29|12279.29|12279.29|12279.29|12279.29|12279.29|12279.29|12279.29|0
1630663620000|2021-09-03 10:07:00|12282.79|12282.79|12284.38|12284.38|12284.38|12284.38|12282.79|12282.79|0
1630663670000|2021-09-03 10:07:50|12285.96|12285.96|12287.55|12287.55|12287.55|12287.55|12285.96|12285.96|0
1630663680000|2021-09-03 10:08:00|12284.38|12284.38|12284.38|12284.38|12284.38|12284.38|12284.38|12284.38|0
1630663730000|2021-09-03 10:08:50|12284.86|12284.86|12284.86|12284.86|12284.86|12284.86|12284.86|12284.86|0
1630663760000|2021-09-03 10:09:20|12286.06|12286.06|12285.57|12285.57|12286.06|12286.06|12285.09|12285.09|0
1630663790000|2021-09-03 10:09:50|12286.3|12286.3|12286.3|12286.3|12286.3|12286.3|12286.3|12286.3|0
1630663880000|2021-09-03 10:11:20|12286.79|12286.79|12286.79|12286.79|12286.79|12286.79|12286.79|12286.79|0
1630663920000|2021-09-03 10:12:00|12287.5|12287.5|12287.5|12287.5|12287.5|12287.5|12287.5|12287.5|0
1630663930000|2021-09-03 10:12:10|12285.92|12285.92|12285.92|12285.92|12285.92|12285.92|12285.92|12285.92|0
1630663950000|2021-09-03 10:12:30|12285.43|12285.43|12285.43|12285.43|12285.43|12285.43|12285.43|12285.43|0
1630663970000|2021-09-03 10:12:50|12286.03|12286.03|12286.03|12286.03|12286.03|12286.03|12286.03|12286.03|0
1630663990000|2021-09-03 10:13:10|12285.43|12285.43|12285.43|12285.43|12285.43|12285.43|12285.43|12285.43|0
1630664010000|2021-09-03 10:13:30|12287.02|12287.02|12287.02|12287.02|12287.02|12287.02|12287.02|12287.02|0
1630664020000|2021-09-03 10:13:40|12288.14|12288.14|12285.83|12285.83|12288.14|12288.14|12285.83|12285.83|0
1630664090000|2021-09-03 10:14:50|12285.34|12285.34|12285.34|12285.34|12285.34|12285.34|12285.34|12285.34|0
1630664100000|2021-09-03 10:15:00|12286.07|12286.07|12286.07|12286.07|12286.07|12286.07|12286.07|12286.07|0
1630664120000|2021-09-03 10:15:20|12287.66|12287.66|12287.66|12287.66|12287.66|12287.66|12287.66|12287.66|0
1630664130000|2021-09-03 10:15:30|12286.07|12286.07|12286.07|12286.07|12286.07|12286.07|12286.07|12286.07|0
1630664140000|2021-09-03 10:15:40|12285.34|12285.34|12285.34|12285.34|12285.34|12285.34|12285.34|12285.34|0
1630664200000|2021-09-03 10:16:40|12286.07|12286.07|12286.07|12286.07|12286.07|12286.07|12286.07|12286.07|0
1630664290000|2021-09-03 10:18:10|12286.55|12286.55|12286.55|12286.55|12286.55|12286.55|12286.55|12286.55|0
1630664380000|2021-09-03 10:19:40|12286.07|12286.07|12286.07|12286.07|12286.07|12286.07|12286.07|12286.07|0
1630664460000|2021-09-03 10:21:00|12284.49|12284.49|12282.9|12282.9|12284.49|12284.49|12282.9|12282.9|0
1630664510000|2021-09-03 10:21:50|12284.49|12284.49|12286.07|12286.07|12286.07|12286.07|12284.49|12284.49|0
1630664520000|2021-09-03 10:22:00|12285.59|12285.59|12285.59|12285.59|12285.59|12285.59|12285.59|12285.59|0
1630664580000|2021-09-03 10:23:00|12287.18|12287.18|12285.59|12285.59|12287.18|12287.18|12285.59|12285.59|0
1630664600000|2021-09-03 10:23:20|12284|12284|12284|12284|12284|12284|12284|12284|0
1630664690000|2021-09-03 10:24:50|12284.49|12284.49|12284.49|12284.49|12284.49|12284.49|12284.49|12284.49|0
1630664700000|2021-09-03 10:25:00|12283.06|12283.06|12287.38|12287.38|12287.38|12287.38|12283.06|12283.06|0
1630664710000|2021-09-03 10:25:10|12288.09|12288.09|12288.09|12288.09|12288.09|12288.09|12288.09|12288.09|0
1630664750000|2021-09-03 10:25:50|12289.87|12289.87|12289.87|12289.87|12289.87|12289.87|12289.87|12289.87|0
1630664790000|2021-09-03 10:26:30|12290.46|12290.46|12290.46|12290.46|12290.46|12290.46|12290.46|12290.46|0
1630664830000|2021-09-03 10:27:10|12289.34|12289.34|12290.46|12290.46|12290.46|12290.46|12289.34|12289.34|0
1630664840000|2021-09-03 10:27:20|12289.34|12289.34|12289.34|12289.34|12289.34|12289.34|12289.34|12289.34|0
1630664850000|2021-09-03 10:27:30|12289.82|12289.82|12289.82|12289.82|12289.82|12289.82|12289.82|12289.82|0
1630664880000|2021-09-03 10:28:00|12289.34|12289.34|12289.34|12289.34|12289.34|12289.34|12289.34|12289.34|0
1630664960000|2021-09-03 10:29:20|12290.92|12290.92|12290.92|12290.92|12290.92|12290.92|12290.92|12290.92|0
1630665020000|2021-09-03 10:30:20|12290.19|12290.19|12290.19|12290.19|12290.19|12290.19|12290.19|12290.19|0
1630665040000|2021-09-03 10:30:40|12291.31|12291.31|12291.31|12291.31|12291.31|12291.31|12291.31|12291.31|0
1630665080000|2021-09-03 10:31:20|12290.58|12290.58|12290.58|12290.58|12290.58|12290.58|12290.58|12290.58|0
1630665120000|2021-09-03 10:32:00|12291.07|12291.07|12291.07|12291.07|12291.07|12291.07|12291.07|12291.07|0
1630665130000|2021-09-03 10:32:10|12291.55|12291.55|12291.07|12291.07|12291.55|12291.55|12291.07|12291.07|0
1630665150000|2021-09-03 10:32:30|12289.48|12289.48|12289.48|12289.48|12289.48|12289.48|12289.48|12289.48|0
1630665180000|2021-09-03 10:33:00|12288.77|12288.77|12288.77|12288.77|12288.77|12288.77|12288.77|12288.77|0
1630665190000|2021-09-03 10:33:10|12289.36|12289.36|12289.36|12289.36|12289.36|12289.36|12289.36|12289.36|0
1630665220000|2021-09-03 10:33:40|12288.64|12288.64|12288.64|12288.64|12288.64|12288.64|12288.64|12288.64|0
1630665280000|2021-09-03 10:34:40|12289.76|12289.76|12293.13|12293.13|12293.13|12293.13|12289.76|12289.76|0
1630665290000|2021-09-03 10:34:50|12294.34|12294.34|12297.51|12297.51|12297.51|12297.51|12294.34|12294.34|0
1630665300000|2021-09-03 10:35:00|12297.99|12297.99|12300.24|12300.24|12300.24|12300.24|12297.99|12297.99|0
1630665310000|2021-09-03 10:35:10|12301.36|12301.36|12301.36|12301.36|12301.36|12301.36|12301.36|12301.36|0
1630665330000|2021-09-03 10:35:30|12302.09|12302.09|12302.8|12302.8|12302.8|12302.8|12302.09|12302.09|0
1630665400000|2021-09-03 10:36:40|12303.53|12303.53|12305.77|12305.77|12305.77|12305.77|12303.53|12303.53|0
1630665460000|2021-09-03 10:37:40|12304.65|12304.65|12304.65|12304.65|12304.65|12304.65|12304.65|12304.65|0
1630665490000|2021-09-03 10:38:10|12303.53|12303.53|12303.53|12303.53|12303.53|12303.53|12303.53|12303.53|0
1630665530000|2021-09-03 10:38:50|12304.5|12304.5|12304.5|12304.5|12304.5|12304.5|12304.5|12304.5|0
1630665580000|2021-09-03 10:39:40|12304.01|12304.01|12304.01|12304.01|12304.01|12304.01|12304.01|12304.01|0
1630665610000|2021-09-03 10:40:10|12303.53|12303.53|12303.53|12303.53|12304.26|12304.26|12303.53|12303.53|0
1630665670000|2021-09-03 10:41:10|12301.94|12301.94|12301.94|12301.94|12301.94|12301.94|12301.94|12301.94|0
1630665820000|2021-09-03 10:43:40|12303.53|12303.53|12303.53|12303.53|12303.53|12303.53|12303.53|12303.53|0
1630666030000|2021-09-03 10:47:10|12302.35|12302.35|12302.35|12302.35|12302.35|12302.35|12302.35|12302.35|0
1630666050000|2021-09-03 10:47:30|12303.47|12303.47|12303.47|12303.47|12303.47|12303.47|12303.47|12303.47|0
1630666100000|2021-09-03 10:48:20|12303.95|12303.95|12304.43|12304.43|12304.43|12304.43|12303.95|12303.95|0
1630666110000|2021-09-03 10:48:30|12304.92|12304.92|12305.99|12305.99|12305.99|12305.99|12304.92|12304.92|0
1630666150000|2021-09-03 10:49:10|12304.54|12304.54|12304.31|12304.31|12305.51|12305.51|12304.31|12304.31|0
1630666160000|2021-09-03 10:49:20|12303.83|12303.83|12304.79|12304.79|12304.79|12304.79|12303.83|12303.83|0
1630666170000|2021-09-03 10:49:30|12304.06|12304.06|12304.06|12304.06|12304.06|12304.06|12304.06|12304.06|0
1630666210000|2021-09-03 10:50:10|12303.33|12303.33|12303.33|12303.33|12303.33|12303.33|12303.33|12303.33|0
1630666220000|2021-09-03 10:50:20|12303.81|12303.81|12303.81|12303.81|12303.81|12303.81|12303.81|12303.81|0
1630666230000|2021-09-03 10:50:30|12304.3|12304.3|12304.3|12304.3|12304.3|12304.3|12304.3|12304.3|0
1630666240000|2021-09-03 10:50:40|12304.78|12304.78|12304.78|12304.78|12304.78|12304.78|12304.78|12304.78|0
1630666250000|2021-09-03 10:50:50|12306.36|12306.36|12307.09|12307.09|12307.09|12307.09|12306.36|12306.36|0
1630666260000|2021-09-03 10:51:00|12308.55|12308.55|12308.55|12308.55|12308.55|12308.55|12308.55|12308.55|0
1630666380000|2021-09-03 10:53:00|12307.37|12307.37|12306.64|12306.64|12307.37|12307.37|12306.64|12306.64|0
1630666390000|2021-09-03 10:53:10|12306.16|12306.16|12305.68|12305.68|12306.16|12306.16|12305.68|12305.68|0
1630666400000|2021-09-03 10:53:20|12304.09|12304.09|12302.5|12302.5|12304.09|12304.09|12302.5|12302.5|0
1630666410000|2021-09-03 10:53:30|12301.38|12301.38|12300.26|12300.26|12301.38|12301.38|12300.26|12300.26|0
1630666420000|2021-09-03 10:53:40|12298.8|12298.8|12298.8|12298.8|12298.8|12298.8|12298.8|12298.8|0
1630666460000|2021-09-03 10:54:20|12297.68|12297.68|12297.68|12297.68|12297.68|12297.68|12297.68|12297.68|0
1630666470000|2021-09-03 10:54:30|12298.41|12298.41|12298.41|12298.41|12298.41|12298.41|12298.41|12298.41|0
1630666540000|2021-09-03 10:55:40|12297.29|12297.29|12297.29|12297.29|12297.29|12297.29|12297.29|12297.29|0
1630666580000|2021-09-03 10:56:20|12296.81|12296.81|12296.32|12296.32|12296.81|12296.81|12296.32|12296.32|0
1630666590000|2021-09-03 10:56:30|12296.81|12296.81|12296.81|12296.81|12296.81|12296.81|12296.81|12296.81|0
1630666710000|2021-09-03 10:58:30|12297.93|12297.93|12297.93|12297.93|12297.93|12297.93|12297.93|12297.93|0
1630666730000|2021-09-03 10:58:50|12298.66|12298.66|12298.66|12298.66|12298.66|12298.66|12298.66|12298.66|0
1630666800000|2021-09-03 11:00:00|12298.07|12298.07|12298.07|12298.07|12298.07|12298.07|12298.07|12298.07|0
1630666850000|2021-09-03 11:00:50|12296.48|12296.48|12296.48|12296.48|12296.48|12296.48|12296.48|12296.48|0
1630666860000|2021-09-03 11:01:00|12298.07|12298.07|12296.61|12296.61|12298.07|12298.07|12296.61|12296.61|0
1630666900000|2021-09-03 11:01:40|12297.09|12297.09|12297.09|12297.09|12297.09|12297.09|12297.09|12297.09|0
1630666920000|2021-09-03 11:02:00|12297.68|12297.68|12296.95|12296.95|12297.68|12297.68|12296.95|12296.95|0
1630666930000|2021-09-03 11:02:10|12296.22|12296.22|12296.22|12296.22|12296.22|12296.22|12296.22|12296.22|0
1630666940000|2021-09-03 11:02:20|12295.74|12295.74|12295.74|12295.74|12295.74|12295.74|12295.74|12295.74|0
1630666970000|2021-09-03 11:02:50|12296.33|12296.33|12296.33|12296.33|12296.33|12296.33|12296.33|12296.33|0
1630666980000|2021-09-03 11:03:00|12297.92|12297.92|12297.92|12297.92|12297.92|12297.92|12297.92|12297.92|0
1630667010000|2021-09-03 11:03:30|12298.51|12298.51|12298.51|12298.51|12298.51|12298.51|12298.51|12298.51|0
1630667030000|2021-09-03 11:03:50|12296.92|12296.92|12295.34|12295.34|12296.92|12296.92|12295.34|12295.34|0
1630667070000|2021-09-03 11:04:30|12295.82|12295.82|12295.82|12295.82|12295.82|12295.82|12295.82|12295.82|0
1630667080000|2021-09-03 11:04:40|12296.3|12296.3|12296.3|12296.3|12296.3|12296.3|12296.3|12296.3|0
1630667100000|2021-09-03 11:05:00|12295.34|12295.34|12295.82|12295.82|12295.82|12295.82|12295.34|12295.34|0
1630667140000|2021-09-03 11:05:40|12296.3|12296.3|12296.3|12296.3|12296.3|12296.3|12296.3|12296.3|0
1630667170000|2021-09-03 11:06:10|12295.57|12295.57|12295.57|12295.57|12295.57|12295.57|12295.57|12295.57|0
1630667190000|2021-09-03 11:06:30|12297.16|12297.16|12297.16|12297.16|12297.16|12297.16|12297.16|12297.16|0
1630667220000|2021-09-03 11:07:00|12297.64|12297.64|12297.64|12297.64|12297.64|12297.64|12297.64|12297.64|0
1630667230000|2021-09-03 11:07:10|12296.05|12296.05|12296.05|12296.05|12296.05|12296.05|12296.05|12296.05|0
1630667310000|2021-09-03 11:08:30|12295.32|12295.32|12294.59|12294.59|12295.32|12295.32|12294.59|12294.59|0
1630667320000|2021-09-03 11:08:40|12294.11|12294.11|12294.11|12294.11|12294.11|12294.11|12294.11|12294.11|0
1630667350000|2021-09-03 11:09:10|12293.38|12293.38|12292.65|12292.65|12293.38|12293.38|12292.65|12292.65|0
1630667400000|2021-09-03 11:10:00|12291.92|12291.92|12291.92|12291.92|12291.92|12291.92|12291.92|12291.92|0
1630667470000|2021-09-03 11:11:10|12291.44|12291.44|12291.44|12291.44|12291.44|12291.44|12291.44|12291.44|0
1630667480000|2021-09-03 11:11:20|12292.89|12292.89|12293.37|12293.37|12293.37|12293.37|12292.89|12292.89|0
1630667580000|2021-09-03 11:13:00|12293.85|12293.85|12293.85|12293.85|12293.85|12293.85|12293.85|12293.85|0
1630667600000|2021-09-03 11:13:20|12294.33|12294.33|12294.82|12294.82|12294.82|12294.82|12294.33|12294.33|0
1630667610000|2021-09-03 11:13:30|12295.3|12295.3|12295.3|12295.3|12295.3|12295.3|12295.3|12295.3|0
1630667650000|2021-09-03 11:14:10|12295.78|12295.78|12295.78|12295.78|12295.78|12295.78|12295.78|12295.78|0
1630667670000|2021-09-03 11:14:30|12295.3|12295.3|12294.82|12294.82|12295.3|12295.3|12294.82|12294.82|0
1630667690000|2021-09-03 11:14:50|12294.09|12294.09|12294.09|12294.09|12294.09|12294.09|12294.09|12294.09|0
1630667700000|2021-09-03 11:15:00|12293.36|12293.36|12292.88|12292.88|12293.36|12293.36|12292.88|12292.88|0
1630667730000|2021-09-03 11:15:30|12292.15|12292.15|12292.04|12292.04|12292.15|12292.15|12291.55|12291.55|0
1630667740000|2021-09-03 11:15:40|12291.45|12291.45|12290.85|12290.85|12291.45|12291.45|12290.85|12290.85|0
1630667750000|2021-09-03 11:15:50|12291.34|12291.34|12291.34|12291.34|12291.34|12291.34|12291.34|12291.34|0
1630667760000|2021-09-03 11:16:00|12290.85|12290.85|12289.64|12289.64|12290.85|12290.85|12289.64|12289.64|0
1630667830000|2021-09-03 11:17:10|12288.52|12288.52|12288.52|12288.52|12288.52|12288.52|12288.52|12288.52|0
1630667920000|2021-09-03 11:18:40|12285.16|12285.16|12285.16|12285.16|12285.16|12285.16|12285.16|12285.16|0
1630667940000|2021-09-03 11:19:00|12283.57|12283.57|12283.57|12283.57|12283.57|12283.57|12283.57|12283.57|0
1630667950000|2021-09-03 11:19:10|12285.16|12285.16|12285.16|12285.16|12285.16|12285.16|12285.16|12285.16|0
1630667980000|2021-09-03 11:19:40|12283.57|12283.57|12283.57|12283.57|12283.57|12283.57|12283.57|12283.57|0
1630668010000|2021-09-03 11:20:10|12286.74|12286.74|12288.33|12288.33|12288.33|12288.33|12286.74|12286.74|0
1630668020000|2021-09-03 11:20:20|12287.6|12287.6|12287.6|12287.6|12287.6|12287.6|12287.6|12287.6|0
1630668040000|2021-09-03 11:20:40|12288.08|12288.08|12288.08|12288.08|12288.08|12288.08|12288.08|12288.08|0
1630668110000|2021-09-03 11:21:50|12289.67|12289.67|12289.67|12289.67|12289.67|12289.67|12289.67|12289.67|0
1630668160000|2021-09-03 11:22:40|12288.08|12288.08|12283.95|12283.95|12288.08|12288.08|12283.95|12283.95|0
1630668280000|2021-09-03 11:24:40|12285.07|12285.07|12285.07|12285.07|12285.07|12285.07|12285.07|12285.07|0
1630668300000|2021-09-03 11:25:00|12284.58|12284.58|12284.58|12284.58|12284.58|12284.58|12284.58|12284.58|0
1630668310000|2021-09-03 11:25:10|12285.71|12285.71|12284.26|12284.26|12285.71|12285.71|12284.26|12284.26|0
1630668410000|2021-09-03 11:26:50|12283.53|12283.53|12283.53|12283.53|12283.53|12283.53|12283.53|12283.53|0
1630668420000|2021-09-03 11:27:00|12282.8|12282.8|12280.48|12280.48|12285.97|12285.97|12280.48|12280.48|0
1630668440000|2021-09-03 11:27:20|12280|12280|12280|12280|12280|12280|12280|12280|0
1630668460000|2021-09-03 11:27:40|12279.04|12279.04|12279.04|12279.04|12279.04|12279.04|12279.04|12279.04|0
1630668520000|2021-09-03 11:28:40|12276.18|12276.18|12276.18|12276.18|12276.18|12276.18|12276.18|12276.18|0
1630668580000|2021-09-03 11:29:40|12274.59|12274.59|12274.59|12274.59|12274.59|12274.59|12274.59|12274.59|0
1630668590000|2021-09-03 11:29:50|12273.63|12273.63|12273.63|12273.63|12273.63|12273.63|12273.63|12273.63|0
1630668670000|2021-09-03 11:31:10|12273.14|12273.14|12269.99|12269.99|12273.14|12273.14|12269.99|12269.99|0
1630668700000|2021-09-03 11:31:40|12269.26|12269.26|12269.26|12269.26|12269.26|12269.26|12269.26|12269.26|0
1630668740000|2021-09-03 11:32:20|12268.55|12268.55|12268.55|12268.55|12268.55|12268.55|12268.55|12268.55|0
1630668760000|2021-09-03 11:32:40|12269.03|12269.03|12269.76|12269.76|12269.76|12269.76|12269.03|12269.03|0
1630668800000|2021-09-03 11:33:20|12271.34|12271.34|12268.17|12268.17|12271.34|12271.34|12268.17|12268.17|0
1630668810000|2021-09-03 11:33:30|12266.58|12266.58|12266.58|12266.58|12268.17|12268.17|12265|12265|0
1630668870000|2021-09-03 11:34:30|12267.31|12267.31|12266.83|12266.83|12267.31|12267.31|12266.83|12266.83|0
1630668920000|2021-09-03 11:35:20|12267.55|12267.55|12267.55|12267.55|12267.55|12267.55|12267.55|12267.55|0
1630669010000|2021-09-03 11:36:50|12267.07|12267.07|12267.07|12267.07|12267.07|12267.07|12267.07|12267.07|0
1630669060000|2021-09-03 11:37:40|12266.58|12266.58|12266.58|12266.58|12266.58|12266.58|12266.58|12266.58|0
1630669070000|2021-09-03 11:37:50|12267.31|12267.31|12267.31|12267.31|12267.31|12267.31|12265.73|12265.73|0
1630669090000|2021-09-03 11:38:10|12268.9|12268.9|12270.48|12270.48|12270.48|12270.48|12268.9|12268.9|0
1630669100000|2021-09-03 11:38:20|12269.89|12269.89|12269.3|12269.3|12269.89|12269.89|12269.3|12269.3|0
1630669180000|2021-09-03 11:39:40|12268.82|12268.82|12268.82|12268.82|12268.82|12268.82|12268.82|12268.82|0
1630669220000|2021-09-03 11:40:20|12268.34|12268.34|12268.34|12268.34|12268.34|12268.34|12268.34|12268.34|0
1630669240000|2021-09-03 11:40:40|12268.93|12268.93|12267.75|12267.75|12268.93|12268.93|12267.75|12267.75|0
1630669260000|2021-09-03 11:41:00|12266.16|12266.16|12266.16|12266.16|12266.16|12266.16|12266.16|12266.16|0
1630669270000|2021-09-03 11:41:10|12265.04|12265.04|12265.75|12265.75|12266.47|12266.47|12265.04|12265.04|0
1630669280000|2021-09-03 11:41:20|12266.48|12266.48|12265.75|12265.75|12266.48|12266.48|12265.75|12265.75|0
1630669290000|2021-09-03 11:41:30|12265.04|12265.04|12263.45|12263.45|12265.04|12265.04|12263.45|12263.45|0
1630669300000|2021-09-03 11:41:40|12262.33|12262.33|12262.33|12262.33|12262.33|12262.33|12262.33|12262.33|0
1630669360000|2021-09-03 11:42:40|12263.92|12263.92|12263.92|12263.92|12263.92|12263.92|12263.92|12263.92|0
1630669410000|2021-09-03 11:43:30|12265.5|12265.5|12265.99|12265.99|12265.99|12265.99|12265.5|12265.5|0
1630669420000|2021-09-03 11:43:40|12266.47|12266.47|12265.99|12265.99|12266.47|12266.47|12265.99|12265.99|0
1630669440000|2021-09-03 11:44:00|12265.5|12265.5|12265.5|12265.5|12265.5|12265.5|12265.5|12265.5|0
1630669460000|2021-09-03 11:44:20|12267.09|12267.09|12267.09|12267.09|12267.09|12267.09|12267.09|12267.09|0
1630669480000|2021-09-03 11:44:40|12265.5|12265.5|12267.09|12267.09|12267.09|12267.09|12265.5|12265.5|0
1630669500000|2021-09-03 11:45:00|12265.5|12265.5|12265.5|12265.5|12265.5|12265.5|12265.5|12265.5|0
1630669510000|2021-09-03 11:45:10|12264.38|12264.38|12263.26|12263.26|12265.5|12265.5|12263.26|12263.26|0
1630669520000|2021-09-03 11:45:20|12266.43|12266.43|12264.85|12264.85|12266.43|12266.43|12264.85|12264.85|0
1630669530000|2021-09-03 11:45:30|12263.26|12263.26|12264.85|12264.85|12264.85|12264.85|12263.26|12263.26|0
1630669590000|2021-09-03 11:46:30|12265.56|12265.56|12265.56|12265.56|12265.56|12265.56|12265.56|12265.56|0
1630669600000|2021-09-03 11:46:40|12266.28|12266.28|12265.01|12265.01|12266.28|12266.28|12265.01|12265.01|0
1630669670000|2021-09-03 11:47:50|12264.28|12264.28|12264.28|12264.28|12264.28|12264.28|12264.28|12264.28|0
1630669690000|2021-09-03 11:48:10|12262.85|12262.85|12262.85|12262.85|12262.85|12262.85|12262.85|12262.85|0
1630669730000|2021-09-03 11:48:50|12262.14|12262.14|12262.85|12262.85|12262.85|12262.85|12262.14|12262.14|0
1630669800000|2021-09-03 11:50:00|12263.58|12263.58|12263.58|12263.58|12263.58|12263.58|12263.58|12263.58|0
1630669810000|2021-09-03 11:50:10|12264.31|12264.31|12264.31|12264.31|12264.31|12264.31|12264.31|12264.31|0
1630669900000|2021-09-03 11:51:40|12265.9|12265.9|12265.9|12265.9|12265.9|12265.9|12265.9|12265.9|0
1630669940000|2021-09-03 11:52:20|12267.48|12267.48|12268.21|12268.21|12268.8|12268.8|12267.48|12267.48|0
1630669950000|2021-09-03 11:52:30|12268.8|12268.8|12268.8|12268.8|12268.8|12268.8|12268.8|12268.8|0
1630669960000|2021-09-03 11:52:40|12268.21|12268.21|12268.21|12268.21|12268.21|12268.21|12268.21|12268.21|0
1630669970000|2021-09-03 11:52:50|12267.03|12267.03|12267.03|12267.03|12267.03|12267.03|12267.03|12267.03|0
1630669980000|2021-09-03 11:53:00|12267.51|12267.51|12269.44|12269.44|12269.44|12269.44|12267.51|12267.51|0
1630670030000|2021-09-03 11:53:50|12271.03|12271.03|12271.03|12271.03|12271.03|12271.03|12271.03|12271.03|0
1630670050000|2021-09-03 11:54:10|12273.22|12273.22|12273.22|12273.22|12273.22|12273.22|12273.22|12273.22|0
1630670070000|2021-09-03 11:54:30|12272.73|12272.73|12272.73|12272.73|12272.73|12272.73|12272.73|12272.73|0
1630670120000|2021-09-03 11:55:20|12272|12272|12272|12272|12272|12272|12272|12272|0
1630670130000|2021-09-03 11:55:30|12271.27|12271.27|12271.27|12271.27|12271.27|12271.27|12271.27|12271.27|0
1630670160000|2021-09-03 11:56:00|12270.15|12270.15|12270.15|12270.15|12270.15|12270.15|12270.15|12270.15|0
1630670170000|2021-09-03 11:56:10|12268.57|12268.57|12268.57|12268.57|12268.57|12268.57|12268.57|12268.57|0
1630670200000|2021-09-03 11:56:40|12266.98|12266.98|12266.98|12266.98|12266.98|12266.98|12266.98|12266.98|0
1630670240000|2021-09-03 11:57:20|12265.4|12265.4|12265.4|12265.4|12265.4|12265.4|12265.4|12265.4|0
1630670250000|2021-09-03 11:57:30|12264.67|12264.67|12264.18|12264.18|12264.67|12264.67|12264.18|12264.18|0
1630670270000|2021-09-03 11:57:50|12262.6|12262.6|12262.6|12262.6|12262.6|12262.6|12262.6|12262.6|0
1630670280000|2021-09-03 11:58:00|12262.12|12262.12|12262.12|12262.12|12262.12|12262.12|12262.12|12262.12|0
1630670340000|2021-09-03 11:59:00|12261.63|12261.63|12261.63|12261.63|12261.63|12261.63|12261.63|12261.63|0
1630670370000|2021-09-03 11:59:30|12258.46|12258.46|12258.46|12258.46|12258.46|12258.46|12258.46|12258.46|0
1630670400000|2021-09-03 12:00:00|12259.19|12259.19|12259.67|12259.67|12259.67|12259.67|12259.19|12259.19|0
1630670450000|2021-09-03 12:00:50|12260.79|12260.79|12261.92|12261.92|12261.92|12261.92|12260.79|12260.79|0
1630670460000|2021-09-03 12:01:00|12262.64|12262.64|12263.13|12263.13|12263.13|12263.13|12262.64|12262.64|0
1630670480000|2021-09-03 12:01:20|12263.86|12263.86|12263.86|12263.86|12263.86|12263.86|12263.86|12263.86|0
1630670520000|2021-09-03 12:02:00|12263.13|12263.13|12263.13|12263.13|12263.13|12263.13|12263.13|12263.13|0
1630670600000|2021-09-03 12:03:20|12262.41|12262.41|12262.41|12262.41|12262.41|12262.41|12262.41|12262.41|0
1630670610000|2021-09-03 12:03:30|12261.68|12261.68|12261.68|12261.68|12261.68|12261.68|12261.68|12261.68|0
1630670640000|2021-09-03 12:04:00|12262.41|12262.41|12262.41|12262.41|12262.41|12262.41|12262.41|12262.41|0
1630670670000|2021-09-03 12:04:30|12263.13|12263.13|12263.13|12263.13|12263.13|12263.13|12263.13|12263.13|0
1630670700000|2021-09-03 12:05:00|12263.61|12263.61|12263.61|12263.61|12263.61|12263.61|12263.61|12263.61|0
1630670820000|2021-09-03 12:07:00|12265.83|12265.83|12265.83|12265.83|12265.83|12265.83|12265.83|12265.83|0
1630670850000|2021-09-03 12:07:30|12267.42|12267.42|12269|12269|12269|12269|12267.42|12267.42|0
1630670900000|2021-09-03 12:08:20|12269.73|12269.73|12268.15|12268.15|12269.73|12269.73|12268.15|12268.15|0
1630670910000|2021-09-03 12:08:30|12264.98|12264.98|12264.98|12264.98|12264.98|12264.98|12264.98|12264.98|0
1630670920000|2021-09-03 12:08:40|12266.56|12266.56|12266.56|12266.56|12266.56|12266.56|12266.56|12266.56|0
1630670930000|2021-09-03 12:08:50|12267.04|12267.04|12267.04|12267.04|12267.04|12267.04|12267.04|12267.04|0
1630670960000|2021-09-03 12:09:20|12268.16|12268.16|12268.16|12268.16|12268.16|12268.16|12268.16|12268.16|0
1630671010000|2021-09-03 12:10:10|12267.44|12267.44|12267.44|12267.44|12267.44|12267.44|12267.44|12267.44|0
1630671090000|2021-09-03 12:11:30|12266.71|12266.71|12266.71|12266.71|12266.71|12266.71|12266.71|12266.71|0
1630671120000|2021-09-03 12:12:00|12265.12|12265.12|12265.12|12265.12|12265.12|12265.12|12265.12|12265.12|0
1630671230000|2021-09-03 12:13:50|12266.71|12266.71|12263.53|12263.53|12266.71|12266.71|12263.53|12263.53|0
1630671240000|2021-09-03 12:14:00|12261.95|12261.95|12258.78|12258.78|12261.95|12261.95|12258.78|12258.78|0
1630671250000|2021-09-03 12:14:10|12258.06|12258.06|12262.82|12262.82|12263.3|12263.3|12258.06|12258.06|0
1630671260000|2021-09-03 12:14:20|12262.34|12262.34|12266.24|12266.24|12266.24|12266.24|12262.34|12262.34|0
1630671270000|2021-09-03 12:14:30|12266.72|12266.72|12267.2|12267.2|12267.2|12267.2|12266.72|12266.72|0
1630671300000|2021-09-03 12:15:00|12268.79|12268.79|12268.79|12268.79|12269.52|12269.52|12268.79|12268.79|0
1630671320000|2021-09-03 12:15:20|12269.27|12269.27|12268.15|12268.15|12269.27|12269.27|12268.15|12268.15|0
1630671370000|2021-09-03 12:16:10|12266.56|12266.56|12268.15|12268.15|12268.15|12268.15|12266.56|12266.56|0
1630671390000|2021-09-03 12:16:30|12267.67|12267.67|12268.85|12268.85|12268.85|12268.85|12267.67|12267.67|0
1630671430000|2021-09-03 12:17:10|12268.37|12268.37|12268.37|12268.37|12268.37|12268.37|12268.37|12268.37|0
1630671470000|2021-09-03 12:17:50|12267.64|12267.64|12266.91|12266.91|12267.64|12267.64|12266.91|12266.91|0
1630671610000|2021-09-03 12:20:10|12267.39|12267.39|12267.39|12267.39|12267.39|12267.39|12267.39|12267.39|0
1630671630000|2021-09-03 12:20:30|12265.8|12265.8|12265.8|12265.8|12265.8|12265.8|12265.8|12265.8|0
1630671670000|2021-09-03 12:21:10|12266.4|12266.4|12266.88|12266.88|12266.88|12266.88|12266.4|12266.4|0
1630671700000|2021-09-03 12:21:40|12268.46|12268.46|12268.46|12268.46|12268.46|12268.46|12268.46|12268.46|0
1630671720000|2021-09-03 12:22:00|12270.05|12270.05|12270.05|12270.05|12270.05|12270.05|12270.05|12270.05|0
1630671770000|2021-09-03 12:22:50|12270.78|12270.78|12270.78|12270.78|12270.78|12270.78|12270.78|12270.78|0
1630671780000|2021-09-03 12:23:00|12270.05|12270.05|12270.05|12270.05|12270.05|12270.05|12270.05|12270.05|0
1630671790000|2021-09-03 12:23:10|12270.53|12270.53|12271.01|12271.01|12271.01|12271.01|12270.53|12270.53|0
1630671800000|2021-09-03 12:23:20|12271.5|12271.5|12271.01|12271.01|12271.5|12271.5|12271.01|12271.01|0
1630671820000|2021-09-03 12:23:40|12270.53|12270.53|12272.12|12272.12|12272.12|12272.12|12270.53|12270.53|0
1630671850000|2021-09-03 12:24:10|12273.7|12273.7|12273.7|12273.7|12273.7|12273.7|12273.7|12273.7|0
1630671870000|2021-09-03 12:24:30|12274.97|12274.97|12274.97|12274.97|12274.97|12274.97|12274.97|12274.97|0
1630671900000|2021-09-03 12:25:00|12275.56|12275.56|12275.56|12275.56|12275.56|12275.56|12275.56|12275.56|0
1630671970000|2021-09-03 12:26:10|12276.29|12276.29|12276.29|12276.29|12276.29|12276.29|12276.29|12276.29|0
1630671980000|2021-09-03 12:26:20|12276.77|12276.77|12276.77|12276.77|12276.77|12276.77|12276.77|12276.77|0
1630672000000|2021-09-03 12:26:40|12277.26|12277.26|12277.26|12277.26|12277.26|12277.26|12277.26|12277.26|0
1630672020000|2021-09-03 12:27:00|12276.13|12276.13|12275.01|12275.01|12276.13|12276.13|12275.01|12275.01|0
1630672030000|2021-09-03 12:27:10|12275.6|12275.6|12275.12|12275.12|12276.09|12276.09|12275.12|12275.12|0
1630672060000|2021-09-03 12:27:40|12275.85|12275.85|12278.09|12278.09|12278.09|12278.09|12275.85|12275.85|0
1630672110000|2021-09-03 12:28:30|12277.36|12277.36|12277.36|12277.36|12277.36|12277.36|12277.36|12277.36|0
1630672120000|2021-09-03 12:28:40|12278.55|12278.55|12278.55|12278.55|12278.55|12278.55|12278.55|12278.55|0
1630672160000|2021-09-03 12:29:20|12277.96|12277.96|12277.96|12277.96|12277.96|12277.96|12277.96|12277.96|0
1630672180000|2021-09-03 12:29:40|12279.54|12279.54|12279.54|12279.54|12279.54|12279.54|12279.54|12279.54|0
1630672190000|2021-09-03 12:29:50|12278.42|12278.42|12275.25|12275.25|12278.42|12278.42|12275.25|12275.25|0
1630672200000|2021-09-03 12:30:00|12276.83|12276.83|12281.11|12281.11|12281.59|12281.59|12276.83|12276.83|0
1630672210000|2021-09-03 12:30:10|12282.23|12282.23|12285.28|12285.28|12285.28|12285.28|12282.23|12282.23|0
1630672220000|2021-09-03 12:30:20|12286.86|12286.86|12286.86|12286.86|12286.86|12286.86|12286.86|12286.86|0
1630672230000|2021-09-03 12:30:30|12288.29|12288.29|12287.56|12287.56|12288.29|12288.29|12287.56|12287.56|0
1630672250000|2021-09-03 12:30:50|12286.44|12286.44|12285.71|12285.71|12286.44|12286.44|12285.71|12285.71|0
1630672260000|2021-09-03 12:31:00|12285.23|12285.23|12286.1|12286.1|12286.82|12286.82|12285.23|12285.23|0
1630672270000|2021-09-03 12:31:10|12285.51|12285.51|12285.99|12285.99|12285.99|12285.99|12285.51|12285.51|0
1630672300000|2021-09-03 12:31:40|12282.82|12282.82|12282.82|12282.82|12282.82|12282.82|12282.82|12282.82|0
1630672310000|2021-09-03 12:31:50|12281.23|12281.23|12280.75|12280.75|12281.23|12281.23|12280.75|12280.75|0
1630672320000|2021-09-03 12:32:00|12281.23|12281.23|12280.75|12280.75|12281.23|12281.23|12280.75|12280.75|0
1630672350000|2021-09-03 12:32:30|12281.72|12281.72|12281.72|12281.72|12281.72|12281.72|12281.72|12281.72|0
1630672360000|2021-09-03 12:32:40|12282.84|12282.84|12282.84|12282.84|12282.84|12282.84|12282.84|12282.84|0
1630672380000|2021-09-03 12:33:00|12284.3|12284.3|12283.57|12283.57|12284.3|12284.3|12283.57|12283.57|0
1630672400000|2021-09-03 12:33:20|12285.15|12285.15|12285.15|12285.15|12285.15|12285.15|12285.15|12285.15|0
1630672460000|2021-09-03 12:34:20|12284.67|12284.67|12285.15|12285.15|12285.15|12285.15|12284.67|12284.67|0
1630672470000|2021-09-03 12:34:30|12281.98|12281.98|12281.02|12281.02|12281.98|12281.98|12281.02|12281.02|0
1630672480000|2021-09-03 12:34:40|12281.73|12281.73|12278.76|12278.76|12281.73|12281.73|12278.76|12278.76|0
1630672490000|2021-09-03 12:34:50|12278.28|12278.28|12279.4|12279.4|12279.4|12279.4|12278.28|12278.28|0
1630672500000|2021-09-03 12:35:00|12280.11|12280.11|12280.11|12280.11|12280.11|12280.11|12280.11|12280.11|0
1630672520000|2021-09-03 12:35:20|12280.6|12280.6|12281.56|12281.56|12281.56|12281.56|12280.6|12280.6|0
1630672530000|2021-09-03 12:35:30|12282.04|12282.04|12281.56|12281.56|12282.04|12282.04|12281.56|12281.56|0
1630672580000|2021-09-03 12:36:20|12283.15|12283.15|12283.15|12283.15|12283.15|12283.15|12283.15|12283.15|0
1630672590000|2021-09-03 12:36:30|12284.73|12284.73|12284.73|12284.73|12284.73|12284.73|12284.73|12284.73|0
1630672600000|2021-09-03 12:36:40|12287.91|12287.91|12289.49|12289.49|12291.08|12291.08|12287.91|12287.91|0
1630672620000|2021-09-03 12:37:00|12289.97|12289.97|12295.7|12295.7|12295.7|12295.7|12289.97|12289.97|0
1630672630000|2021-09-03 12:37:10|12294.11|12294.11|12294.11|12294.11|12294.11|12294.11|12294.11|12294.11|0
1630672640000|2021-09-03 12:37:20|12293.39|12293.39|12293.39|12293.39|12293.39|12293.39|12293.39|12293.39|0
1630672650000|2021-09-03 12:37:30|12294.98|12294.98|12294.98|12294.98|12294.98|12294.98|12294.98|12294.98|0
1630672660000|2021-09-03 12:37:40|12294.5|12294.5|12294.5|12294.5|12294.5|12294.5|12293.38|12293.38|0
1630672700000|2021-09-03 12:38:20|12296.08|12296.08|12296.08|12296.08|12296.08|12296.08|12296.08|12296.08|0
1630672710000|2021-09-03 12:38:30|12295.12|12295.12|12295.12|12295.12|12295.12|12295.12|12295.12|12295.12|0
1630672720000|2021-09-03 12:38:40|12294.4|12294.4|12294.4|12294.4|12294.4|12294.4|12294.4|12294.4|0
1630672790000|2021-09-03 12:39:50|12291.23|12291.23|12291.23|12291.23|12292.82|12292.82|12291.23|12291.23|0
1630672800000|2021-09-03 12:40:00|12292.82|12292.82|12294.4|12294.4|12294.4|12294.4|12292.82|12292.82|0
1630672810000|2021-09-03 12:40:10|12292.34|12292.34|12288.33|12288.33|12292.34|12292.34|12287.71|12287.71|0
1630672830000|2021-09-03 12:40:30|12287.6|12287.6|12287.6|12287.6|12287.6|12287.6|12287.6|12287.6|0
1630672840000|2021-09-03 12:40:40|12293.32|12293.32|12293.32|12293.32|12293.32|12293.32|12293.32|12293.32|0
1630672860000|2021-09-03 12:41:00|12294.91|12294.91|12294.91|12294.91|12294.91|12294.91|12294.91|12294.91|0
1630672870000|2021-09-03 12:41:10|12294.42|12294.42|12294.42|12294.42|12294.42|12294.42|12294.42|12294.42|0
1630672910000|2021-09-03 12:41:50|12299.2|12299.2|12296.49|12296.49|12299.2|12299.2|12296.49|12296.49|0
1630672950000|2021-09-03 12:42:30|12298.08|12298.08|12298.08|12298.08|12298.08|12298.08|12298.08|12298.08|0
1630672960000|2021-09-03 12:42:40|12296.01|12296.01|12294.42|12294.42|12296.01|12296.01|12294.42|12294.42|0
1630672980000|2021-09-03 12:43:00|12295.15|12295.15|12295.15|12295.15|12295.15|12295.15|12295.15|12295.15|0
1630673010000|2021-09-03 12:43:30|12296.74|12296.74|12295.15|12295.15|12296.74|12296.74|12295.15|12295.15|0
1630673020000|2021-09-03 12:43:40|12291.98|12291.98|12295.15|12295.15|12295.15|12295.15|12288.81|12288.81|0
1630673040000|2021-09-03 12:44:00|12296.12|12296.12|12299.29|12299.29|12299.29|12299.29|12296.12|12296.12|0
1630673080000|2021-09-03 12:44:40|12298.56|12298.56|12298.56|12298.56|12298.56|12298.56|12298.56|12298.56|0
1630673100000|2021-09-03 12:45:00|12299.52|12299.52|12301.11|12301.11|12301.11|12301.11|12299.52|12299.52|0
1630673120000|2021-09-03 12:45:20|12299.52|12299.52|12297.94|12297.94|12299.52|12299.52|12297.94|12297.94|0
1630673130000|2021-09-03 12:45:30|12294.77|12294.77|12294.77|12294.77|12294.77|12294.77|12294.77|12294.77|0
1630673160000|2021-09-03 12:46:00|12296.35|12296.35|12296.35|12296.35|12296.35|12296.35|12296.35|12296.35|0
1630673210000|2021-09-03 12:46:50|12295.87|12295.87|12295.87|12295.87|12295.87|12295.87|12295.87|12295.87|0
1630673220000|2021-09-03 12:47:00|12294.28|12294.28|12291.11|12291.11|12295.87|12295.87|12291.11|12291.11|0
1630673240000|2021-09-03 12:47:20|12295.87|12295.87|12294.28|12294.28|12299.04|12299.04|12294.28|12294.28|0
1630673260000|2021-09-03 12:47:40|12291.11|12291.11|12291.84|12291.84|12291.84|12291.84|12291.11|12291.11|0
1630673270000|2021-09-03 12:47:50|12296.6|12296.6|12299.77|12299.77|12299.77|12299.77|12296.6|12296.6|0
1630673300000|2021-09-03 12:48:20|12299.29|12299.29|12299.29|12299.29|12299.29|12299.29|12299.29|12299.29|0
1630673310000|2021-09-03 12:48:30|12300.88|12300.88|12302.07|12302.07|12302.07|12302.07|12300.88|12300.88|0
1630673340000|2021-09-03 12:49:00|12303.66|12303.66|12303.66|12303.66|12303.66|12303.66|12303.66|12303.66|0
1630673390000|2021-09-03 12:49:50|12303.18|12303.18|12298.9|12298.9|12303.18|12303.18|12296.83|12296.83|0
1630673400000|2021-09-03 12:50:00|12295.73|12295.73|12300.49|12300.49|12300.49|12300.49|12295.73|12295.73|0
1630673410000|2021-09-03 12:50:10|12300|12300|12300|12300|12300|12300|12300|12300|0
1630673420000|2021-09-03 12:50:20|12299.52|12299.52|12296.35|12296.35|12299.52|12299.52|12296.35|12296.35|0
1630673460000|2021-09-03 12:51:00|12297.94|12297.94|12297.45|12297.45|12297.94|12297.94|12297.45|12297.45|0
1630673490000|2021-09-03 12:51:30|12298.18|12298.18|12298.18|12298.18|12298.18|12298.18|12298.18|12298.18|0
1630673560000|2021-09-03 12:52:40|12297.45|12297.45|12297.45|12297.45|12297.45|12297.45|12297.45|12297.45|0
1630673570000|2021-09-03 12:52:50|12295.87|12295.87|12295.87|12295.87|12295.87|12295.87|12295.87|12295.87|0
1630673580000|2021-09-03 12:53:00|12295.14|12295.14|12295.14|12295.14|12295.14|12295.14|12295.14|12295.14|0
1630673630000|2021-09-03 12:53:50|12295.87|12295.87|12295.39|12295.39|12295.87|12295.87|12295.39|12295.39|0
1630673650000|2021-09-03 12:54:10|12293.16|12293.16|12293.16|12293.16|12293.16|12293.16|12293.16|12293.16|0
1630673660000|2021-09-03 12:54:20|12292.05|12292.05|12292.05|12292.05|12292.05|12292.05|12292.05|12292.05|0
1630673670000|2021-09-03 12:54:30|12292.53|12292.53|12292.53|12292.53|12292.53|12292.53|12292.53|12292.53|0
1630673690000|2021-09-03 12:54:50|12293.02|12293.02|12293.02|12293.02|12293.02|12293.02|12293.02|12293.02|0
1630673720000|2021-09-03 12:55:20|12292.53|12292.53|12292.53|12292.53|12292.53|12292.53|12292.53|12292.53|0
1630673730000|2021-09-03 12:55:30|12292.05|12292.05|12292.05|12292.05|12292.05|12292.05|12292.05|12292.05|0
1630673770000|2021-09-03 12:56:10|12292.53|12292.53|12292.53|12292.53|12292.53|12292.53|12292.53|12292.53|0
1630673800000|2021-09-03 12:56:40|12294.12|12294.12|12290.95|12290.95|12294.12|12294.12|12290.95|12290.95|0
1630673810000|2021-09-03 12:56:50|12289.36|12289.36|12289.36|12289.36|12289.36|12289.36|12289.36|12289.36|0
1630673820000|2021-09-03 12:57:00|12290.95|12290.95|12290.95|12290.95|12292.53|12292.53|12290.95|12290.95|0
1630673830000|2021-09-03 12:57:10|12292.07|12292.07|12292.07|12292.07|12292.07|12292.07|12292.07|12292.07|0
1630673840000|2021-09-03 12:57:20|12293.66|12293.66|12293.66|12293.66|12293.66|12293.66|12293.66|12293.66|0
1630673940000|2021-09-03 12:59:00|12294.77|12294.77|12294.77|12294.77|12294.77|12294.77|12294.77|12294.77|0
1630674010000|2021-09-03 13:00:10|12295.25|12295.25|12297.49|12297.49|12297.49|12297.49|12295.25|12295.25|0
1630674060000|2021-09-03 13:01:00|12296.37|12296.37|12296.62|12296.62|12296.62|12296.62|12295.89|12295.89|0
1630674070000|2021-09-03 13:01:10|12295.03|12295.03|12295.03|12295.03|12295.03|12295.03|12295.03|12295.03|0
1630674090000|2021-09-03 13:01:30|12294.55|12294.55|12294.55|12294.55|12294.55|12294.55|12294.55|12294.55|0
1630674120000|2021-09-03 13:02:00|12294.07|12294.07|12294.07|12294.07|12294.07|12294.07|12294.07|12294.07|0
1630674220000|2021-09-03 13:03:40|12293.59|12293.59|12293.59|12293.59|12293.59|12293.59|12293.59|12293.59|0
1630674240000|2021-09-03 13:04:00|12290.41|12290.41|12292|12292|12292|12292|12290.41|12290.41|0
1630674260000|2021-09-03 13:04:20|12291.28|12291.28|12291.28|12291.28|12291.28|12291.28|12291.28|12291.28|0
1630674270000|2021-09-03 13:04:30|12289.06|12289.06|12290.17|12290.17|12290.17|12290.17|12289.06|12289.06|0
1630674360000|2021-09-03 13:06:00|12291.29|12291.29|12291.29|12291.29|12291.29|12291.29|12291.29|12291.29|0
1630674420000|2021-09-03 13:07:00|12292.88|12292.88|12292.88|12292.88|12292.88|12292.88|12292.88|12292.88|0
1630674450000|2021-09-03 13:07:30|12292.4|12292.4|12292.4|12292.4|12292.4|12292.4|12291.67|12291.67|0
1630674470000|2021-09-03 13:07:50|12290.25|12290.25|12290.97|12290.97|12290.97|12290.97|12290.25|12290.25|0
1630674490000|2021-09-03 13:08:10|12292.15|12292.15|12292.15|12292.15|12292.15|12292.15|12292.15|12292.15|0
1630674500000|2021-09-03 13:08:20|12290.7|12290.7|12291.42|12291.42|12291.42|12291.42|12290.7|12290.7|0
1630674660000|2021-09-03 13:11:00|12289.83|12289.83|12289.83|12289.83|12289.83|12289.83|12289.83|12289.83|0
1630674680000|2021-09-03 13:11:20|12290.31|12290.31|12290.31|12290.31|12290.31|12290.31|12290.31|12290.31|0
1630674690000|2021-09-03 13:11:30|12290.8|12290.8|12290.8|12290.8|12290.8|12290.8|12290.8|12290.8|0
1630674700000|2021-09-03 13:11:40|12291.92|12291.92|12291.92|12291.92|12291.92|12291.92|12291.92|12291.92|0
1630674710000|2021-09-03 13:11:50|12290.33|12290.33|12290.33|12290.33|12290.33|12290.33|12290.33|12290.33|0
1630674740000|2021-09-03 13:12:20|12289.85|12289.85|12289.85|12289.85|12289.85|12289.85|12289.85|12289.85|0
1630674790000|2021-09-03 13:13:10|12288.73|12288.73|12288.73|12288.73|12288.73|12288.73|12288.73|12288.73|0
1630674860000|2021-09-03 13:14:20|12288.01|12288.01|12288.73|12288.73|12288.73|12288.73|12288.01|12288.01|0
1630674890000|2021-09-03 13:14:50|12288|12288|12288|12288|12288|12288|12288|12288|0
1630674900000|2021-09-03 13:15:00|12289.58|12289.58|12289.58|12289.58|12289.58|12289.58|12289.58|12289.58|0
1630674910000|2021-09-03 13:15:10|12288.4|12288.4|12287.81|12287.81|12288.4|12288.4|12287.81|12287.81|0
1630674920000|2021-09-03 13:15:20|12288.29|12288.29|12288.29|12288.29|12288.29|12288.29|12288.29|12288.29|0
1630674950000|2021-09-03 13:15:50|12287.17|12287.17|12284.37|12284.37|12287.17|12287.17|12284.37|12284.37|0
1630674960000|2021-09-03 13:16:00|12283.64|12283.64|12274.52|12274.52|12283.64|12283.64|12274.52|12274.52|0
1630675030000|2021-09-03 13:17:10|12277.69|12277.69|12276.57|12276.57|12277.69|12277.69|12276.57|12276.57|0
1630675060000|2021-09-03 13:17:40|12275.84|12275.84|12275.36|12275.36|12275.84|12275.84|12275.36|12275.36|0
1630675140000|2021-09-03 13:19:00|12273.77|12273.77|12273.77|12273.77|12273.77|12273.77|12273.77|12273.77|0
1630675150000|2021-09-03 13:19:10|12272.18|12272.18|12270.75|12270.75|12272.18|12272.18|12270.75|12270.75|0
1630675160000|2021-09-03 13:19:20|12269.79|12269.79|12269.79|12269.79|12269.79|12269.79|12269.79|12269.79|0
1630675170000|2021-09-03 13:19:30|12268.2|12268.2|12268.2|12268.2|12268.2|12268.2|12268.2|12268.2|0
1630675180000|2021-09-03 13:19:40|12267.09|12267.09|12267.09|12267.09|12267.09|12267.09|12267.09|12267.09|0
1630675200000|2021-09-03 13:20:00|12265.97|12265.97|12263.58|12263.58|12265.97|12265.97|12263.58|12263.58|0
1630675210000|2021-09-03 13:20:10|12265.16|12265.16|12265.16|12265.16|12265.16|12265.16|12265.16|12265.16|0
1630675220000|2021-09-03 13:20:20|12263.58|12263.58|12262.13|12262.13|12263.58|12263.58|12262.13|12262.13|0
1630675230000|2021-09-03 13:20:30|12261.4|12261.4|12261.4|12261.4|12261.4|12261.4|12261.4|12261.4|0
1630675240000|2021-09-03 13:20:40|12259.81|12259.81|12259.81|12259.81|12259.81|12259.81|12258.23|12258.23|0
1630675250000|2021-09-03 13:20:50|12261.4|12261.4|12260.67|12260.67|12261.4|12261.4|12260.67|12260.67|0
1630675260000|2021-09-03 13:21:00|12257.5|12257.5|12256.49|12256.49|12257.5|12257.5|12256.38|12256.38|0
1630675270000|2021-09-03 13:21:10|12255.05|12255.05|12253.47|12253.47|12255.05|12255.05|12253.47|12253.47|0
1630675290000|2021-09-03 13:21:30|12252.35|12252.35|12252.35|12252.35|12252.35|12252.35|12252.35|12252.35|0
1630675300000|2021-09-03 13:21:40|12250.76|12250.76|12250.76|12250.76|12250.76|12250.76|12250.76|12250.76|0
1630675310000|2021-09-03 13:21:50|12250.28|12250.28|12250.28|12250.28|12250.28|12250.28|12250.28|12250.28|0
1630675320000|2021-09-03 13:22:00|12249.8|12249.8|12246.61|12246.61|12250.28|12250.28|12246.61|12246.61|0
1630675330000|2021-09-03 13:22:10|12243.44|12243.44|12238.43|12238.43|12243.44|12243.44|12238.43|12238.43|0
1630675340000|2021-09-03 13:22:20|12241.6|12241.6|12245.43|12245.43|12245.43|12245.43|12241.6|12241.6|0
1630675360000|2021-09-03 13:22:40|12243.84|12243.84|12245.43|12245.43|12245.43|12245.43|12243.84|12243.84|0
1630675370000|2021-09-03 13:22:50|12247.02|12247.02|12247.02|12247.02|12247.02|12247.02|12247.02|12247.02|0
1630675380000|2021-09-03 13:23:00|12247.5|12247.5|12247.5|12247.5|12247.5|12247.5|12247.5|12247.5|0
1630675390000|2021-09-03 13:23:10|12248.62|12248.62|12248.62|12248.62|12248.62|12248.62|12248.62|12248.62|0
1630675400000|2021-09-03 13:23:20|12249.1|12249.1|12250.69|12250.69|12250.69|12250.69|12249.1|12249.1|0
1630675410000|2021-09-03 13:23:30|12249.26|12249.26|12248.54|12248.54|12249.26|12249.26|12248.54|12248.54|0
1630675420000|2021-09-03 13:23:40|12250.13|12250.13|12250.13|12250.13|12250.13|12250.13|12250.13|12250.13|0
1630675440000|2021-09-03 13:24:00|12251.71|12251.71|12251.71|12251.71|12251.71|12251.71|12251.71|12251.71|0
1630675480000|2021-09-03 13:24:40|12250.13|12250.13|12246.96|12246.96|12250.13|12250.13|12246.96|12246.96|0
1630675500000|2021-09-03 13:25:00|12250.13|12250.13|12249.65|12249.65|12250.13|12250.13|12249.65|12249.65|0
1630675510000|2021-09-03 13:25:10|12248.06|12248.06|12248.06|12248.06|12248.06|12248.06|12248.06|12248.06|0
1630675520000|2021-09-03 13:25:20|12247.34|12247.34|12244.79|12244.79|12247.34|12247.34|12244.79|12244.79|0
1630675530000|2021-09-03 13:25:30|12244.06|12244.06|12244.06|12244.06|12244.06|12244.06|12244.06|12244.06|0
1630675550000|2021-09-03 13:25:50|12242.8|12242.8|12242.8|12242.8|12242.8|12242.8|12242.8|12242.8|0
1630675560000|2021-09-03 13:26:00|12239.63|12239.63|12237.32|12237.32|12239.63|12239.63|12237.32|12237.32|0
1630675610000|2021-09-03 13:26:50|12236.73|12236.73|12236.73|12236.73|12236.73|12236.73|12236.73|12236.73|0
1630675620000|2021-09-03 13:27:00|12236.25|12236.25|12235.52|12235.52|12236.25|12236.25|12235.52|12235.52|0
1630675630000|2021-09-03 13:27:10|12234.09|12234.09|12234.09|12234.09|12234.09|12234.09|12234.09|12234.09|0
1630675650000|2021-09-03 13:27:30|12232.5|12232.5|12230.19|12230.19|12232.5|12232.5|12230.19|12230.19|0
1630675670000|2021-09-03 13:27:50|12228.6|12228.6|12227.02|12227.02|12228.6|12228.6|12227.02|12227.02|0
1630675680000|2021-09-03 13:28:00|12226.53|12226.53|12229.22|12229.22|12229.7|12229.7|12226.53|12226.53|0
1630675690000|2021-09-03 13:28:10|12227.64|12227.64|12227.64|12227.64|12227.64|12227.64|12227.64|12227.64|0
1630675700000|2021-09-03 13:28:20|12228.82|12228.82|12227.37|12227.37|12228.82|12228.82|12227.37|12227.37|0
1630675710000|2021-09-03 13:28:30|12225.79|12225.79|12224.6|12224.6|12225.79|12225.79|12224.6|12224.6|0
1630675770000|2021-09-03 13:29:30|12224.12|12224.12|12224.12|12224.12|12224.12|12224.12|12224.12|12224.12|0
1630675780000|2021-09-03 13:29:40|12223.64|12223.64|12223.64|12223.64|12223.64|12223.64|12223.64|12223.64|0
1630675800000|2021-09-03 13:30:00|12224.12|12224.12|12227.93|12227.93|12227.93|12227.93|12223.64|12223.64|0
1630675810000|2021-09-03 13:30:10|12229.52|12229.52|12232.8|12232.8|12233.03|12233.03|12229.52|12229.52|0
1630675830000|2021-09-03 13:30:30|12233.53|12233.53|12234.74|12234.74|12234.74|12234.74|12233.53|12233.53|0
1630675840000|2021-09-03 13:30:40|12236.33|12236.33|12237.91|12237.91|12237.91|12237.91|12236.33|12236.33|0
1630675850000|2021-09-03 13:30:50|12238.88|12238.88|12235.22|12235.22|12238.88|12238.88|12235.22|12235.22|0
1630675870000|2021-09-03 13:31:10|12234.49|12234.49|12234.49|12234.49|12234.49|12234.49|12234.49|12234.49|0
1630675880000|2021-09-03 13:31:20|12232.91|12232.91|12231.94|12231.94|12232.91|12232.91|12231.94|12231.94|0
1630675910000|2021-09-03 13:31:50|12232.67|12232.67|12232.67|12232.67|12232.67|12232.67|12232.67|12232.67|0
1630675920000|2021-09-03 13:32:00|12231.09|12231.09|12235.22|12235.22|12235.22|12235.22|12231.09|12231.09|0
1630675950000|2021-09-03 13:32:30|12234.74|12234.74|12232.55|12232.55|12234.74|12234.74|12232.55|12232.55|0
1630675980000|2021-09-03 13:33:00|12229.38|12229.38|12229.38|12229.38|12229.38|12229.38|12229.38|12229.38|0
1630676040000|2021-09-03 13:34:00|12229.86|12229.86|12227.64|12227.64|12229.86|12229.86|12227.64|12227.64|0
1630676050000|2021-09-03 13:34:10|12226.06|12226.06|12223.43|12223.43|12226.06|12226.06|12223.43|12223.43|0
1630676060000|2021-09-03 13:34:20|12222.71|12222.71|12222.71|12222.71|12222.71|12222.71|12222.71|12222.71|0
1630676070000|2021-09-03 13:34:30|12222.08|12222.08|12216.36|12216.36|12222.08|12222.08|12216.36|12216.36|0
1630676080000|2021-09-03 13:34:40|12214.77|12214.77|12213.65|12213.65|12214.77|12214.77|12213.65|12213.65|0
1630676100000|2021-09-03 13:35:00|12216.82|12216.82|12216.09|12216.09|12216.82|12216.82|12216.09|12216.09|0
1630676130000|2021-09-03 13:35:30|12216.58|12216.58|12216.58|12216.58|12216.58|12216.58|12216.58|12216.58|0
1630676160000|2021-09-03 13:36:00|12220.23|12220.23|12220.23|12220.23|12220.23|12220.23|12220.23|12220.23|0
1630676170000|2021-09-03 13:36:10|12223.4|12223.4|12220.04|12220.04|12223.4|12223.4|12220.04|12220.04|0
1630676190000|2021-09-03 13:36:30|12219.56|12219.56|12219.56|12219.56|12219.56|12219.56|12219.56|12219.56|0
1630676200000|2021-09-03 13:36:40|12218.59|12218.59|12218.59|12218.59|12218.59|12218.59|12218.59|12218.59|0
1630676210000|2021-09-03 13:36:50|12217.47|12217.47|12217.47|12217.47|12217.47|12217.47|12217.47|12217.47|0
1630676220000|2021-09-03 13:37:00|12217.95|12217.95|12217.95|12217.95|12217.95|12217.95|12217.95|12217.95|0
1630676230000|2021-09-03 13:37:10|12215.89|12215.89|12214.76|12214.76|12215.89|12215.89|12214.76|12214.76|0
1630676240000|2021-09-03 13:37:20|12213.8|12213.8|12213.8|12213.8|12213.8|12213.8|12213.8|12213.8|0
1630676250000|2021-09-03 13:37:30|12214.76|12214.76|12214.76|12214.76|12214.76|12214.76|12214.76|12214.76|0
1630676280000|2021-09-03 13:38:00|12213.8|12213.8|12213.8|12213.8|12213.8|12213.8|12213.8|12213.8|0
1630676300000|2021-09-03 13:38:20|12213.32|12213.32|12213.32|12213.32|12213.32|12213.32|12213.32|12213.32|0
1630676310000|2021-09-03 13:38:30|12214.44|12214.44|12214.44|12214.44|12214.44|12214.44|12214.44|12214.44|0
1630676320000|2021-09-03 13:38:40|12217.61|12217.61|12217.61|12217.61|12217.61|12217.61|12217.61|12217.61|0
1630676330000|2021-09-03 13:38:50|12217.13|12217.13|12217.13|12217.13|12217.13|12217.13|12217.13|12217.13|0
1630676340000|2021-09-03 13:39:00|12216.41|12216.41|12216.41|12216.41|12216.41|12216.41|12216.41|12216.41|0
1630676370000|2021-09-03 13:39:30|12218|12218|12218|12218|12218|12218|12218|12218|0
1630676380000|2021-09-03 13:39:40|12218.96|12218.96|12218.48|12218.48|12218.96|12218.96|12218.48|12218.48|0
1630676390000|2021-09-03 13:39:50|12217.75|12217.75|12217.27|12217.27|12217.75|12217.75|12217.27|12217.27|0
1630676400000|2021-09-03 13:40:00|12216.54|12216.54|12216.54|12216.54|12216.54|12216.54|12216.54|12216.54|0
1630676420000|2021-09-03 13:40:20|12215.27|12215.27|12215.27|12215.27|12215.27|12215.27|12215.27|12215.27|0
1630676430000|2021-09-03 13:40:30|12214.31|12214.31|12214.31|12214.31|12214.31|12214.31|12214.31|12214.31|0
1630676470000|2021-09-03 13:41:10|12215.04|12215.04|12219.19|12219.19|12219.19|12219.19|12215.04|12215.04|0
1630676510000|2021-09-03 13:41:50|12218.71|12218.71|12218.71|12218.71|12218.71|12218.71|12218.71|12218.71|0
1630676540000|2021-09-03 13:42:20|12219.19|12219.19|12219.19|12219.19|12219.19|12219.19|12219.19|12219.19|0
1630676570000|2021-09-03 13:42:50|12220.16|12220.16|12220.64|12220.64|12220.64|12220.64|12220.16|12220.16|0
1630676580000|2021-09-03 13:43:00|12223.81|12223.81|12223.81|12223.81|12223.81|12223.81|12223.81|12223.81|0
1630676640000|2021-09-03 13:44:00|12224.29|12224.29|12228.04|12228.04|12228.04|12228.04|12224.29|12224.29|0
1630676650000|2021-09-03 13:44:10|12228.76|12228.76|12228.76|12228.76|12228.76|12228.76|12228.76|12228.76|0
1630676700000|2021-09-03 13:45:00|12229.24|12229.24|12228.51|12228.51|12229.24|12229.24|12228.51|12228.51|0
1630676710000|2021-09-03 13:45:10|12228.03|12228.03|12225.01|12225.01|12228.03|12228.03|12225.01|12225.01|0
1630676720000|2021-09-03 13:45:20|12223.55|12223.55|12223.55|12223.55|12223.55|12223.55|12223.55|12223.55|0
1630676740000|2021-09-03 13:45:40|12221.97|12221.97|12219.74|12219.74|12221.97|12221.97|12219.74|12219.74|0
1630676750000|2021-09-03 13:45:50|12219.26|12219.26|12219.26|12219.26|12219.26|12219.26|12219.26|12219.26|0
1630676760000|2021-09-03 13:46:00|12219.74|12219.74|12221.33|12221.33|12221.33|12221.33|12219.74|12219.74|0
1630676790000|2021-09-03 13:46:30|12219.74|12219.74|12219.74|12219.74|12219.74|12219.74|12219.74|12219.74|0
1630676810000|2021-09-03 13:46:50|12218.16|12218.16|12218.16|12218.16|12218.16|12218.16|12218.16|12218.16|0
1630676830000|2021-09-03 13:47:10|12217.67|12217.67|12217.67|12217.67|12217.67|12217.67|12217.67|12217.67|0
1630676840000|2021-09-03 13:47:20|12217.04|12217.04|12217.04|12217.04|12217.04|12217.04|12217.04|12217.04|0
1630676860000|2021-09-03 13:47:40|12218.63|12218.63|12218.63|12218.63|12218.63|12218.63|12218.63|12218.63|0
1630676870000|2021-09-03 13:47:50|12220.09|12220.09|12218.87|12218.87|12220.09|12220.09|12218.87|12218.87|0
1630676880000|2021-09-03 13:48:00|12218.28|12218.28|12216.37|12216.37|12218.28|12218.28|12216.37|12216.37|0
1630676900000|2021-09-03 13:48:20|12217.33|12217.33|12217.33|12217.33|12217.33|12217.33|12217.33|12217.33|0
1630676920000|2021-09-03 13:48:40|12217.82|12217.82|12216.86|12216.86|12217.82|12217.82|12216.23|12216.23|0
1630676940000|2021-09-03 13:49:00|12217.83|12217.83|12217.83|12217.83|12217.83|12217.83|12217.83|12217.83|0
1630676950000|2021-09-03 13:49:10|12216.86|12216.86|12216.86|12216.86|12216.86|12216.86|12216.86|12216.86|0
1630676970000|2021-09-03 13:49:30|12218.45|12218.45|12216.86|12216.86|12218.45|12218.45|12216.86|12216.86|0
1630677010000|2021-09-03 13:50:10|12216.13|12216.13|12216.13|12216.13|12216.13|12216.13|12216.13|12216.13|0
1630677020000|2021-09-03 13:50:20|12214.55|12214.55|12212.96|12212.96|12214.55|12214.55|12212.96|12212.96|0
1630677030000|2021-09-03 13:50:30|12211.84|12211.84|12210.72|12210.72|12211.84|12211.84|12210.72|12210.72|0
1630677060000|2021-09-03 13:51:00|12209.6|12209.6|12209.6|12209.6|12209.6|12209.6|12209.6|12209.6|0
1630677070000|2021-09-03 13:51:10|12209.12|12209.12|12208.39|12208.39|12209.12|12209.12|12208.39|12208.39|0
1630677080000|2021-09-03 13:51:20|12207.66|12207.66|12207.66|12207.66|12207.66|12207.66|12207.66|12207.66|0
1630677100000|2021-09-03 13:51:40|12206.07|12206.07|12206.07|12206.07|12206.07|12206.07|12206.07|12206.07|0
1630677110000|2021-09-03 13:51:50|12205.59|12205.59|12205.59|12205.59|12205.59|12205.59|12205.59|12205.59|0
1630677150000|2021-09-03 13:52:30|12204|12204|12202.42|12202.42|12204|12204|12202.42|12202.42|0
1630677160000|2021-09-03 13:52:40|12200.83|12200.83|12197.86|12197.86|12200.83|12200.83|12197.86|12197.86|0
1630677170000|2021-09-03 13:52:50|12197.13|12197.13|12197.13|12197.13|12197.13|12197.13|12197.13|12197.13|0
1630677180000|2021-09-03 13:53:00|12200.3|12200.3|12200.78|12200.78|12200.78|12200.78|12200.3|12200.3|0
1630677190000|2021-09-03 13:53:10|12201.27|12201.27|12202.72|12202.72|12202.72|12202.72|12201.27|12201.27|0
1630677200000|2021-09-03 13:53:20|12205.9|12205.9|12205.9|12205.9|12205.9|12205.9|12205.9|12205.9|0
1630677210000|2021-09-03 13:53:30|12207.01|12207.01|12207.01|12207.01|12207.01|12207.01|12207.01|12207.01|0
1630677250000|2021-09-03 13:54:10|12206.53|12206.53|12206.53|12206.53|12206.53|12206.53|12206.53|12206.53|0
1630677260000|2021-09-03 13:54:20|12204.94|12204.94|12204.94|12204.94|12204.94|12204.94|12204.94|12204.94|0
1630677320000|2021-09-03 13:55:20|12201.77|12201.77|12201.77|12201.77|12201.77|12201.77|12201.77|12201.77|0
1630677330000|2021-09-03 13:55:30|12200.18|12200.18|12201.77|12201.77|12201.77|12201.77|12200.18|12200.18|0
1630677350000|2021-09-03 13:55:50|12201.29|12201.29|12201.29|12201.29|12201.29|12201.29|12201.29|12201.29|0
1630677360000|2021-09-03 13:56:00|12199.14|12199.14|12200.57|12200.57|12200.57|12200.57|12199.14|12199.14|0
1630677370000|2021-09-03 13:56:10|12202.16|12202.16|12202.16|12202.16|12202.16|12202.16|12202.16|12202.16|0
1630677380000|2021-09-03 13:56:20|12202.64|12202.64|12203.12|12203.12|12203.12|12203.12|12202.64|12202.64|0
1630677390000|2021-09-03 13:56:30|12203.6|12203.6|12203.6|12203.6|12203.6|12203.6|12203.6|12203.6|0
1630677400000|2021-09-03 13:56:40|12202.17|12202.17|12202.17|12202.17|12202.17|12202.17|12202.17|12202.17|0
1630677410000|2021-09-03 13:56:50|12203.14|12203.14|12204.24|12204.24|12204.24|12204.24|12202.65|12202.65|0
1630677460000|2021-09-03 13:57:40|12207.41|12207.41|12207.41|12207.41|12207.41|12207.41|12207.41|12207.41|0
1630677480000|2021-09-03 13:58:00|12206.68|12206.68|12206.68|12206.68|12206.68|12206.68|12206.68|12206.68|0
1630677520000|2021-09-03 13:58:40|12207.16|12207.16|12207.16|12207.16|12207.16|12207.16|12207.16|12207.16|0
1630677530000|2021-09-03 13:58:50|12208.75|12208.75|12208.75|12208.75|12208.75|12208.75|12208.75|12208.75|0
1630677540000|2021-09-03 13:59:00|12209.23|12209.23|12209.23|12209.23|12209.23|12209.23|12209.23|12209.23|0
1630677550000|2021-09-03 13:59:10|12210.66|12210.66|12213.84|12213.84|12213.84|12213.84|12210.66|12210.66|0
1630677560000|2021-09-03 13:59:20|12215.42|12215.42|12215.42|12215.42|12215.42|12215.42|12215.42|12215.42|0
1630677580000|2021-09-03 13:59:40|12216.54|12216.54|12217.07|12217.07|12217.66|12217.66|12215.95|12215.95|0
1630677590000|2021-09-03 13:59:50|12216.34|12216.34|12217.31|12217.31|12217.31|12217.31|12216.34|12216.34|0
1630677600000|2021-09-03 14:00:00|12218.89|12218.89|12219.38|12219.38|12219.38|12219.38|12218.89|12218.89|0
1630677610000|2021-09-03 14:00:10|12218.65|12218.65|12218.65|12218.65|12218.65|12218.65|12218.65|12218.65|0
1630677620000|2021-09-03 14:00:20|12220.54|12220.54|12220.54|12220.54|12220.54|12220.54|12220.54|12220.54|0
1630677630000|2021-09-03 14:00:30|12218.96|12218.96|12217.51|12217.51|12218.96|12218.96|12217.51|12217.51|0
1630677640000|2021-09-03 14:00:40|12215.93|12215.93|12215.93|12215.93|12215.93|12215.93|12215.93|12215.93|0
1630677660000|2021-09-03 14:01:00|12215.2|12215.2|12214.07|12214.07|12215.2|12215.2|12214.07|12214.07|0
1630677690000|2021-09-03 14:01:30|12212.15|12212.15|12210.56|12210.56|12212.15|12212.15|12210.56|12210.56|0
1630677700000|2021-09-03 14:01:40|12212.15|12212.15|12212.15|12212.15|12212.15|12212.15|12212.15|12212.15|0
1630677720000|2021-09-03 14:02:00|12211.02|12211.02|12211.02|12211.02|12211.02|12211.02|12211.02|12211.02|0
1630677730000|2021-09-03 14:02:10|12209.9|12209.9|12210.87|12210.87|12210.87|12210.87|12209.9|12209.9|0
1630677740000|2021-09-03 14:02:20|12211.35|12211.35|12211.99|12211.99|12211.99|12211.99|12211.35|12211.35|0
1630677780000|2021-09-03 14:03:00|12210.4|12210.4|12210.4|12210.4|12210.4|12210.4|12210.4|12210.4|0
1630677790000|2021-09-03 14:03:10|12211.99|12211.99|12214.06|12214.06|12214.06|12214.06|12211.99|12211.99|0
1630677800000|2021-09-03 14:03:20|12214.54|12214.54|12216.13|12216.13|12216.13|12216.13|12214.54|12214.54|0
1630677810000|2021-09-03 14:03:30|12217.09|12217.09|12217.09|12217.09|12217.09|12217.09|12217.09|12217.09|0
1630677830000|2021-09-03 14:03:50|12218.68|12218.68|12224.82|12224.82|12224.82|12224.82|12218.68|12218.68|0
1630677860000|2021-09-03 14:04:20|12225.78|12225.78|12227.37|12227.37|12227.37|12227.37|12225.78|12225.78|0
1630677870000|2021-09-03 14:04:30|12228.1|12228.1|12228.1|12228.1|12228.1|12228.1|12228.1|12228.1|0
1630677900000|2021-09-03 14:05:00|12227.14|12227.14|12227.14|12227.14|12227.14|12227.14|12227.14|12227.14|0
1630677920000|2021-09-03 14:05:20|12226.65|12226.65|12226.65|12226.65|12226.65|12226.65|12226.65|12226.65|0
1630677960000|2021-09-03 14:06:00|12225.07|12225.07|12219.83|12219.83|12225.07|12225.07|12219.83|12219.83|0
1630677990000|2021-09-03 14:06:30|12220.31|12220.31|12220.31|12220.31|12220.31|12220.31|12220.31|12220.31|0
1630678000000|2021-09-03 14:06:40|12221.9|12221.9|12224.6|12224.6|12224.6|12224.6|12221.9|12221.9|0
1630678010000|2021-09-03 14:06:50|12225.57|12225.57|12225.57|12225.57|12225.57|12225.57|12225.57|12225.57|0
1630678040000|2021-09-03 14:07:20|12229.22|12229.22|12232.19|12232.19|12232.19|12232.19|12229.22|12229.22|0
1630678060000|2021-09-03 14:07:40|12233.78|12233.78|12233.78|12233.78|12233.78|12233.78|12233.78|12233.78|0
1630678070000|2021-09-03 14:07:50|12235.37|12235.37|12235.37|12235.37|12235.37|12235.37|12235.37|12235.37|0
1630678110000|2021-09-03 14:08:30|12234.88|12234.88|12233.3|12233.3|12234.88|12234.88|12233.3|12233.3|0
1630678130000|2021-09-03 14:08:50|12231.71|12231.71|12231.71|12231.71|12231.71|12231.71|12231.71|12231.71|0
1630678140000|2021-09-03 14:09:00|12230.75|12230.75|12230.75|12230.75|12230.75|12230.75|12230.75|12230.75|0
1630678170000|2021-09-03 14:09:30|12230.26|12230.26|12230.26|12230.26|12230.26|12230.26|12230.26|12230.26|0
1630678180000|2021-09-03 14:09:40|12230.99|12230.99|12232.12|12232.12|12232.12|12232.12|12230.99|12230.99|0
1630678220000|2021-09-03 14:10:20|12230.53|12230.53|12228.21|12228.21|12230.53|12230.53|12228.21|12228.21|0
1630678250000|2021-09-03 14:10:50|12227.73|12227.73|12226.3|12226.3|12227.73|12227.73|12226.3|12226.3|0
1630678260000|2021-09-03 14:11:00|12227.89|12227.89|12227.16|12227.16|12227.89|12227.89|12227.16|12227.16|0
1630678300000|2021-09-03 14:11:40|12226.52|12226.52|12226.52|12226.52|12226.52|12226.52|12226.52|12226.52|0
1630678310000|2021-09-03 14:11:50|12228.11|12228.11|12226.52|12226.52|12228.11|12228.11|12226.52|12226.52|0
1630678320000|2021-09-03 14:12:00|12228.11|12228.11|12228.59|12228.59|12228.59|12228.59|12228.11|12228.11|0
1630678330000|2021-09-03 14:12:10|12230.18|12230.18|12230.18|12230.18|12230.18|12230.18|12230.18|12230.18|0
1630678340000|2021-09-03 14:12:20|12230.66|12230.66|12230.66|12230.66|12230.66|12230.66|12230.66|12230.66|0
1630678350000|2021-09-03 14:12:30|12231.14|12231.14|12236.91|12236.91|12238.5|12238.5|12231.14|12231.14|0
1630678360000|2021-09-03 14:12:40|12237.64|12237.64|12237.16|12237.16|12237.64|12237.64|12237.16|12237.16|0
1630678410000|2021-09-03 14:13:30|12240.33|12240.33|12241.06|12241.06|12241.06|12241.06|12240.33|12240.33|0
1630678420000|2021-09-03 14:13:40|12244.23|12244.23|12244.23|12244.23|12244.23|12244.23|12244.23|12244.23|0
1630678460000|2021-09-03 14:14:20|12245.68|12245.68|12245.68|12245.68|12245.68|12245.68|12245.68|12245.68|0
1630678470000|2021-09-03 14:14:30|12244.09|12244.09|12244.82|12244.82|12244.82|12244.82|12244.09|12244.09|0
1630678490000|2021-09-03 14:14:50|12245.31|12245.31|12245.31|12245.31|12246.43|12246.43|12245.31|12245.31|0
1630678500000|2021-09-03 14:15:00|12243.72|12243.72|12244.84|12244.84|12244.84|12244.84|12243.72|12243.72|0
1630678530000|2021-09-03 14:15:30|12246.43|12246.43|12246.43|12246.43|12248.01|12248.01|12244.84|12244.84|0
1630678560000|2021-09-03 14:16:00|12246.91|12246.91|12246.91|12246.91|12246.91|12246.91|12246.91|12246.91|0
1630678590000|2021-09-03 14:16:30|12247.64|12247.64|12247.64|12247.64|12247.64|12247.64|12247.64|12247.64|0
1630678600000|2021-09-03 14:16:40|12248.12|12248.12|12248.12|12248.12|12248.12|12248.12|12248.12|12248.12|0
1630678610000|2021-09-03 14:16:50|12249.71|12249.71|12249.71|12249.71|12249.71|12249.71|12249.71|12249.71|0
1630678620000|2021-09-03 14:17:00|12250.44|12250.44|12251.17|12251.17|12251.17|12251.17|12250.44|12250.44|0
1630678630000|2021-09-03 14:17:10|12251.65|12251.65|12251.65|12251.65|12251.65|12251.65|12251.65|12251.65|0
1630678650000|2021-09-03 14:17:30|12253.23|12253.23|12252.51|12252.51|12253.23|12253.23|12252.51|12252.51|0
1630678660000|2021-09-03 14:17:40|12253.62|12253.62|12253.62|12253.62|12253.62|12253.62|12253.62|12253.62|0
1630678680000|2021-09-03 14:18:00|12254.1|12254.1|12254.1|12254.1|12254.1|12254.1|12254.1|12254.1|0
1630678690000|2021-09-03 14:18:10|12254.58|12254.58|12254.58|12254.58|12254.58|12254.58|12254.58|12254.58|0
1630678720000|2021-09-03 14:18:40|12257.75|12257.75|12252.99|12252.99|12257.75|12257.75|12252.99|12252.99|0
1630678750000|2021-09-03 14:19:10|12252.51|12252.51|12248.38|12248.38|12252.51|12252.51|12248.38|12248.38|0
1630678780000|2021-09-03 14:19:40|12247.65|12247.65|12247.16|12247.16|12247.65|12247.65|12247.16|12247.16|0
1630678820000|2021-09-03 14:20:20|12247.89|12247.89|12247.89|12247.89|12247.89|12247.89|12247.89|12247.89|0
1630678850000|2021-09-03 14:20:50|12248.38|12248.38|12248.86|12248.86|12248.86|12248.86|12248.38|12248.38|0
1630678870000|2021-09-03 14:21:10|12249.59|12249.59|12249.59|12249.59|12249.59|12249.59|12249.59|12249.59|0
1630678880000|2021-09-03 14:21:20|12250.71|12250.71|12253.88|12253.88|12253.88|12253.88|12250.71|12250.71|0
1630678900000|2021-09-03 14:21:40|12254.85|12254.85|12254.85|12254.85|12254.85|12254.85|12254.85|12254.85|0
1630678930000|2021-09-03 14:22:10|12254.36|12254.36|12254.36|12254.36|12254.36|12254.36|12254.36|12254.36|0
1630678960000|2021-09-03 14:22:40|12255.95|12255.95|12257.54|12257.54|12257.54|12257.54|12255.95|12255.95|0
1630678970000|2021-09-03 14:22:50|12257.05|12257.05|12257.05|12257.05|12257.05|12257.05|12257.05|12257.05|0
1630678980000|2021-09-03 14:23:00|12255.47|12255.47|12253.88|12253.88|12255.47|12255.47|12253.88|12253.88|0
1630678990000|2021-09-03 14:23:10|12252.3|12252.3|12252.3|12252.3|12252.3|12252.3|12252.3|12252.3|0
1630679000000|2021-09-03 14:23:20|12253.02|12253.02|12253.02|12253.02|12253.02|12253.02|12253.02|12253.02|0
1630679010000|2021-09-03 14:23:30|12253.51|12253.51|12253.99|12253.99|12253.99|12253.99|12253.51|12253.51|0
1630679020000|2021-09-03 14:23:40|12255.58|12255.58|12255.58|12255.58|12255.58|12255.58|12255.58|12255.58|0
1630679030000|2021-09-03 14:23:50|12256.06|12256.06|12256.06|12256.06|12256.06|12256.06|12256.06|12256.06|0
1630679040000|2021-09-03 14:24:00|12257.18|12257.18|12257.18|12257.18|12257.18|12257.18|12257.18|12257.18|0
1630679050000|2021-09-03 14:24:10|12260.35|12260.35|12260.35|12260.35|12260.35|12260.35|12260.35|12260.35|0
1630679060000|2021-09-03 14:24:20|12261.08|12261.08|12261.8|12261.8|12261.8|12261.8|12261.08|12261.08|0
1630679090000|2021-09-03 14:24:50|12262.28|12262.28|12259.96|12259.96|12262.28|12262.28|12259.96|12259.96|0
1630679100000|2021-09-03 14:25:00|12256.79|12256.79|12256.79|12256.79|12256.79|12256.79|12256.79|12256.79|0
1630679180000|2021-09-03 14:26:20|12256.31|12256.31|12256.31|12256.31|12256.31|12256.31|12256.31|12256.31|0
1630679190000|2021-09-03 14:26:30|12257.89|12257.89|12256.31|12256.31|12257.89|12257.89|12256.31|12256.31|0
1630679230000|2021-09-03 14:27:10|12254.72|12254.72|12253.6|12253.6|12254.72|12254.72|12253.6|12253.6|0
1630679250000|2021-09-03 14:27:30|12254.08|12254.08|12254.57|12254.57|12254.57|12254.57|12254.08|12254.08|0
1630679270000|2021-09-03 14:27:50|12256.79|12256.79|12256.79|12256.79|12256.79|12256.79|12256.79|12256.79|0
1630679290000|2021-09-03 14:28:10|12257.27|12257.27|12257.27|12257.27|12257.27|12257.27|12257.27|12257.27|0
1630679340000|2021-09-03 14:29:00|12259.98|12259.98|12259.98|12259.98|12259.98|12259.98|12259.98|12259.98|0
1630679350000|2021-09-03 14:29:10|12261.56|12261.56|12261.56|12261.56|12261.56|12261.56|12261.56|12261.56|0
1630679370000|2021-09-03 14:29:30|12262.05|12262.05|12261.08|12261.08|12262.05|12262.05|12261.08|12261.08|0
1630679380000|2021-09-03 14:29:40|12260.6|12260.6|12260.6|12260.6|12260.6|12260.6|12260.6|12260.6|0
1630679410000|2021-09-03 14:30:10|12259.01|12259.01|12260.6|12260.6|12260.6|12260.6|12259.01|12259.01|0
1630679420000|2021-09-03 14:30:20|12259.87|12259.87|12256.9|12256.9|12259.87|12259.87|12256.9|12256.9|0
1630679430000|2021-09-03 14:30:30|12256.42|12256.42|12254.83|12254.83|12256.42|12256.42|12254.83|12254.83|0
1630679470000|2021-09-03 14:31:10|12255.42|12255.42|12255.42|12255.42|12255.42|12255.42|12255.42|12255.42|0
1630679500000|2021-09-03 14:31:40|12254.94|12254.94|12254.46|12254.46|12254.94|12254.94|12254.46|12254.46|0
1630679520000|2021-09-03 14:32:00|12253.33|12253.33|12253.33|12253.33|12253.33|12253.33|12253.33|12253.33|0
1630679530000|2021-09-03 14:32:10|12252.61|12252.61|12252.61|12252.61|12252.61|12252.61|12252.61|12252.61|0
1630679560000|2021-09-03 14:32:40|12253.57|12253.57|12253.57|12253.57|12253.57|12253.57|12253.57|12253.57|0
1630679580000|2021-09-03 14:33:00|12255.16|12255.16|12255.16|12255.16|12255.16|12255.16|12255.16|12255.16|0
1630679600000|2021-09-03 14:33:20|12256.28|12256.28|12256.28|12256.28|12256.28|12256.28|12256.28|12256.28|0
1630679610000|2021-09-03 14:33:30|12256.76|12256.76|12256.76|12256.76|12256.76|12256.76|12256.76|12256.76|0
1630679620000|2021-09-03 14:33:40|12257.24|12257.24|12257.24|12257.24|12257.24|12257.24|12257.24|12257.24|0
1630679630000|2021-09-03 14:33:50|12255.66|12255.66|12255.17|12255.17|12255.66|12255.66|12255.17|12255.17|0
1630679640000|2021-09-03 14:34:00|12256.76|12256.76|12256.76|12256.76|12256.76|12256.76|12256.76|12256.76|0
1630679650000|2021-09-03 14:34:10|12255.17|12255.17|12255.17|12255.17|12255.17|12255.17|12255.17|12255.17|0
1630679670000|2021-09-03 14:34:30|12255.66|12255.66|12255.66|12255.66|12255.66|12255.66|12255.66|12255.66|0
1630679700000|2021-09-03 14:35:00|12254.93|12254.93|12254.93|12254.93|12254.93|12254.93|12254.93|12254.93|0
1630679710000|2021-09-03 14:35:10|12256.51|12256.51|12256.51|12256.51|12256.51|12256.51|12256.51|12256.51|0
1630679780000|2021-09-03 14:36:20|12255.39|12255.39|12253.8|12253.8|12255.39|12255.39|12253.8|12253.8|0
1630679790000|2021-09-03 14:36:30|12253.32|12253.32|12253.32|12253.32|12253.32|12253.32|12253.32|12253.32|0
1630679800000|2021-09-03 14:36:40|12252.2|12252.2|12252.2|12252.2|12252.2|12252.2|12252.2|12252.2|0
1630679820000|2021-09-03 14:37:00|12252.68|12252.68|12252.68|12252.68|12252.68|12252.68|12252.68|12252.68|0
1630679840000|2021-09-03 14:37:20|12252.2|12252.2|12252.2|12252.2|12252.2|12252.2|12252.2|12252.2|0
1630679860000|2021-09-03 14:37:40|12250.62|12250.62|12250.62|12250.62|12250.62|12250.62|12249.03|12249.03|0
1630679900000|2021-09-03 14:38:20|12250.13|12250.13|12250.13|12250.13|12250.13|12250.13|12250.13|12250.13|0
1630679910000|2021-09-03 14:38:30|12249.4|12249.4|12247.8|12247.8|12249.4|12249.4|12247.8|12247.8|0
1630680000000|2021-09-03 14:40:00|12247.32|12247.32|12247.32|12247.32|12247.32|12247.32|12247.32|12247.32|0
1630680010000|2021-09-03 14:40:10|12249.39|12249.39|12247.93|12247.93|12249.39|12249.39|12247.93|12247.93|0
1630680080000|2021-09-03 14:41:20|12248.66|12248.66|12248.66|12248.66|12248.66|12248.66|12248.66|12248.66|0
1630680100000|2021-09-03 14:41:40|12247.93|12247.93|12247.44|12247.44|12247.93|12247.93|12247.44|12247.44|0
1630680110000|2021-09-03 14:41:50|12245.86|12245.86|12244.27|12244.27|12245.86|12245.86|12244.27|12244.27|0
1630680120000|2021-09-03 14:42:00|12245.86|12245.86|12245.86|12245.86|12245.86|12245.86|12245.86|12245.86|0
1630680130000|2021-09-03 14:42:10|12245.14|12245.14|12244.43|12244.43|12245.14|12245.14|12244.43|12244.43|0
1630680170000|2021-09-03 14:42:50|12243.7|12243.7|12243.7|12243.7|12243.7|12243.7|12243.7|12243.7|0
1630680230000|2021-09-03 14:43:50|12245.28|12245.28|12245.28|12245.28|12245.28|12245.28|12245.28|12245.28|0
1630680240000|2021-09-03 14:44:00|12245.77|12245.77|12245.77|12245.77|12245.77|12245.77|12245.77|12245.77|0
1630680300000|2021-09-03 14:45:00|12247.35|12247.35|12247.35|12247.35|12247.35|12247.35|12247.35|12247.35|0
1630680310000|2021-09-03 14:45:10|12246.23|12246.23|12244.29|12244.29|12246.23|12246.23|12244.29|12244.29|0
1630680320000|2021-09-03 14:45:20|12243.56|12243.56|12243.56|12243.56|12243.56|12243.56|12243.56|12243.56|0
1630680330000|2021-09-03 14:45:30|12245.15|12245.15|12245.15|12245.15|12245.15|12245.15|12245.15|12245.15|0
1630680360000|2021-09-03 14:46:00|12245.88|12245.88|12245.88|12245.88|12245.88|12245.88|12245.88|12245.88|0
1630680390000|2021-09-03 14:46:30|12244.29|12244.29|12243.81|12243.81|12244.29|12244.29|12243.81|12243.81|0
1630680420000|2021-09-03 14:47:00|12244.52|12244.52|12244.52|12244.52|12244.52|12244.52|12244.52|12244.52|0
1630680430000|2021-09-03 14:47:10|12246.11|12246.11|12246.11|12246.11|12246.11|12246.11|12246.11|12246.11|0
1630680440000|2021-09-03 14:47:20|12247.7|12247.7|12249.28|12249.28|12249.28|12249.28|12247.7|12247.7|0
1630680470000|2021-09-03 14:47:50|12249.76|12249.76|12249.76|12249.76|12249.76|12249.76|12249.76|12249.76|0
1630680480000|2021-09-03 14:48:00|12249.17|12249.17|12249.17|12249.17|12249.17|12249.17|12249.17|12249.17|0
1630680490000|2021-09-03 14:48:10|12248.05|12248.05|12248.05|12248.05|12248.05|12248.05|12248.05|12248.05|0
1630680610000|2021-09-03 14:50:10|12247.42|12247.42|12247.42|12247.42|12247.42|12247.42|12247.42|12247.42|0
1630680630000|2021-09-03 14:50:30|12247.9|12247.9|12247.9|12247.9|12247.9|12247.9|12247.9|12247.9|0
1630680640000|2021-09-03 14:50:40|12249.49|12249.49|12249.49|12249.49|12252.66|12252.66|12249.49|12249.49|0
1630680660000|2021-09-03 14:51:00|12250.2|12250.2|12250.2|12250.2|12250.2|12250.2|12250.2|12250.2|0
1630680680000|2021-09-03 14:51:20|12250.93|12250.93|12250.93|12250.93|12250.93|12250.93|12250.93|12250.93|0
1630680710000|2021-09-03 14:51:50|12249.35|12249.35|12252.05|12252.05|12252.05|12252.05|12249.35|12249.35|0
1630680730000|2021-09-03 14:52:10|12251.32|12251.32|12251.32|12251.32|12251.32|12251.32|12251.32|12251.32|0
1630680770000|2021-09-03 14:52:50|12249.74|12249.74|12248.77|12248.77|12249.74|12249.74|12248.77|12248.77|0
1630680790000|2021-09-03 14:53:10|12248.29|12248.29|12248.29|12248.29|12248.29|12248.29|12248.29|12248.29|0
1630680820000|2021-09-03 14:53:40|12247.33|12247.33|12247.33|12247.33|12247.33|12247.33|12247.33|12247.33|0
1630680850000|2021-09-03 14:54:10|12247.81|12247.81|12247.81|12247.81|12247.81|12247.81|12247.81|12247.81|0
1630680860000|2021-09-03 14:54:20|12249.39|12249.39|12249.39|12249.39|12249.39|12249.39|12249.39|12249.39|0
1630680870000|2021-09-03 14:54:30|12249.88|12249.88|12249.88|12249.88|12249.88|12249.88|12249.88|12249.88|0
1630680910000|2021-09-03 14:55:10|12251.46|12251.46|12251.46|12251.46|12251.46|12251.46|12251.46|12251.46|0
1630680940000|2021-09-03 14:55:40|12249.88|12249.88|12249.88|12249.88|12249.88|12249.88|12249.88|12249.88|0
1630680970000|2021-09-03 14:56:10|12250.36|12250.36|12250.36|12250.36|12250.36|12250.36|12250.36|12250.36|0
1630680980000|2021-09-03 14:56:20|12251.07|12251.07|12251.07|12251.07|12251.07|12251.07|12251.07|12251.07|0
1630681000000|2021-09-03 14:56:40|12251.56|12251.56|12251.56|12251.56|12251.56|12251.56|12251.56|12251.56|0
1630681070000|2021-09-03 14:57:50|12253.14|12253.14|12253.14|12253.14|12253.14|12253.14|12253.14|12253.14|0
1630681130000|2021-09-03 14:58:50|12253.62|12253.62|12253.62|12253.62|12253.62|12253.62|12253.62|12253.62|0
1630681140000|2021-09-03 14:59:00|12255.21|12255.21|12255.21|12255.21|12255.21|12255.21|12255.21|12255.21|0
1630681170000|2021-09-03 14:59:30|12256.8|12256.8|12256.8|12256.8|12256.8|12256.8|12256.8|12256.8|0
1630681200000|2021-09-03 15:00:00|12255.68|12255.68|12254.09|12254.09|12255.68|12255.68|12254.09|12254.09|0
1630681240000|2021-09-03 15:00:40|12253.37|12253.37|12253.37|12253.37|12253.37|12253.37|12253.37|12253.37|0
1630681270000|2021-09-03 15:01:10|12253.86|12253.86|12253.86|12253.86|12253.86|12253.86|12253.86|12253.86|0
1630681380000|2021-09-03 15:03:00|12254.98|12254.98|12255.94|12255.94|12255.94|12255.94|12254.98|12254.98|0
1630681390000|2021-09-03 15:03:10|12254.83|12254.83|12254.83|12254.83|12254.83|12254.83|12254.83|12254.83|0
1630681410000|2021-09-03 15:03:30|12255.31|12255.31|12255.31|12255.31|12255.31|12255.31|12255.31|12255.31|0
1630681430000|2021-09-03 15:03:50|12253.73|12253.73|12253.73|12253.73|12253.73|12253.73|12253.73|12253.73|0
1630681490000|2021-09-03 15:04:50|12253.24|12253.24|12253.24|12253.24|12253.24|12253.24|12253.24|12253.24|0
1630681530000|2021-09-03 15:05:30|12249.59|12249.59|12248|12248|12249.59|12249.59|12248|12248|0
1630681540000|2021-09-03 15:05:40|12247.27|12247.27|12247.27|12247.27|12247.27|12247.27|12247.27|12247.27|0
1630681600000|2021-09-03 15:06:40|12245.69|12245.69|12245.69|12245.69|12245.69|12245.69|12245.69|12245.69|0
1630681630000|2021-09-03 15:07:10|12244.1|12244.1|12244.1|12244.1|12244.1|12244.1|12244.1|12244.1|0
1630681640000|2021-09-03 15:07:20|12244.58|12244.58|12244.58|12244.58|12244.58|12244.58|12244.58|12244.58|0
1630681650000|2021-09-03 15:07:30|12246.17|12246.17|12246.17|12246.17|12246.17|12246.17|12246.17|12246.17|0
1630681680000|2021-09-03 15:08:00|12245.05|12245.05|12243.93|12243.93|12245.05|12245.05|12243.93|12243.93|0
1630681710000|2021-09-03 15:08:30|12242.34|12242.34|12242.34|12242.34|12242.34|12242.34|12242.34|12242.34|0
1630681730000|2021-09-03 15:08:50|12243.07|12243.07|12243.07|12243.07|12243.07|12243.07|12243.07|12243.07|0
1630681740000|2021-09-03 15:09:00|12243.55|12243.55|12244.68|12244.68|12244.68|12244.68|12243.55|12243.55|0
1630681750000|2021-09-03 15:09:10|12246.26|12246.26|12246.99|12246.99|12246.99|12246.99|12246.26|12246.26|0
1630681760000|2021-09-03 15:09:20|12248.58|12248.58|12248.58|12248.58|12248.58|12248.58|12248.58|12248.58|0
1630681770000|2021-09-03 15:09:30|12250.16|12250.16|12250.16|12250.16|12250.16|12250.16|12250.16|12250.16|0
1630681790000|2021-09-03 15:09:50|12250.64|12250.64|12250.64|12250.64|12250.64|12250.64|12250.64|12250.64|0
1630681810000|2021-09-03 15:10:10|12250.16|12250.16|12250.16|12250.16|12250.16|12250.16|12250.16|12250.16|0
1630681830000|2021-09-03 15:10:30|12248.58|12248.58|12248.58|12248.58|12248.58|12248.58|12248.58|12248.58|0
1630681850000|2021-09-03 15:10:50|12249.7|12249.7|12249.7|12249.7|12249.7|12249.7|12249.7|12249.7|0
1630681860000|2021-09-03 15:11:00|12250.43|12250.43|12251.64|12251.64|12251.64|12251.64|12250.43|12250.43|0
1630681880000|2021-09-03 15:11:20|12254.81|12254.81|12254.81|12254.81|12254.81|12254.81|12254.81|12254.81|0
1630681890000|2021-09-03 15:11:30|12256.4|12256.4|12255.28|12255.28|12256.4|12256.4|12255.28|12255.28|0
1630681900000|2021-09-03 15:11:40|12260.03|12260.03|12258.45|12258.45|12260.03|12260.03|12258.45|12258.45|0
1630681940000|2021-09-03 15:12:20|12259.56|12259.56|12259.56|12259.56|12259.56|12259.56|12259.56|12259.56|0
1630681960000|2021-09-03 15:12:40|12260.29|12260.29|12260.29|12260.29|12260.29|12260.29|12260.29|12260.29|0
1630681990000|2021-09-03 15:13:10|12259.81|12259.81|12259.81|12259.81|12259.81|12259.81|12259.81|12259.81|0
1630682010000|2021-09-03 15:13:30|12258.22|12258.22|12258.94|12258.94|12258.94|12258.94|12258.22|12258.22|0
1630682020000|2021-09-03 15:13:40|12257.35|12257.35|12262.11|12262.11|12262.11|12262.11|12257.35|12257.35|0
1630682080000|2021-09-03 15:14:40|12263.69|12263.69|12265.76|12265.76|12265.76|12265.76|12263.69|12263.69|0
1630682090000|2021-09-03 15:14:50|12265.28|12265.28|12264.8|12264.8|12265.28|12265.28|12264.8|12264.8|0
1630682100000|2021-09-03 15:15:00|12265.28|12265.28|12264.17|12264.17|12265.28|12265.28|12264.17|12264.17|0
1630682110000|2021-09-03 15:15:10|12263.54|12263.54|12263.54|12263.54|12263.54|12263.54|12263.54|12263.54|0
1630682140000|2021-09-03 15:15:40|12262.82|12262.82|12262.82|12262.82|12262.82|12262.82|12262.82|12262.82|0
1630682170000|2021-09-03 15:16:10|12263.55|12263.55|12263.55|12263.55|12263.55|12263.55|12263.55|12263.55|0
1630682230000|2021-09-03 15:17:10|12264.14|12264.14|12262.96|12262.96|12264.14|12264.14|12262.96|12262.96|0
1630682250000|2021-09-03 15:17:30|12261.84|12261.84|12263.16|12263.16|12263.16|12263.16|12261.84|12261.84|0
1630682260000|2021-09-03 15:17:40|12262.04|12262.04|12262.04|12262.04|12262.04|12262.04|12262.04|12262.04|0
1630682270000|2021-09-03 15:17:50|12262.77|12262.77|12261.18|12261.18|12262.77|12262.77|12261.18|12261.18|0
1630682280000|2021-09-03 15:18:00|12262.77|12262.77|12262.04|12262.04|12262.77|12262.77|12262.04|12262.04|0
1630682290000|2021-09-03 15:18:10|12261.56|12261.56|12261.56|12261.56|12261.56|12261.56|12261.56|12261.56|0
1630682320000|2021-09-03 15:18:40|12262.04|12262.04|12261.31|12261.31|12262.04|12262.04|12261.31|12261.31|0
1630682340000|2021-09-03 15:19:00|12259.72|12259.72|12261.31|12261.31|12261.31|12261.31|12259.72|12259.72|0
1630682400000|2021-09-03 15:20:00|12259.72|12259.72|12259.72|12259.72|12259.72|12259.72|12259.72|12259.72|0
1630682410000|2021-09-03 15:20:10|12261.31|12261.31|12261.31|12261.31|12261.31|12261.31|12261.31|12261.31|0
1630682490000|2021-09-03 15:21:30|12260.72|12260.72|12261.31|12261.31|12261.31|12261.31|12260.72|12260.72|0
1630682550000|2021-09-03 15:22:30|12262.89|12262.89|12262.89|12262.89|12262.89|12262.89|12262.89|12262.89|0
1630682560000|2021-09-03 15:22:40|12261.77|12261.77|12262.89|12262.89|12262.89|12262.89|12261.77|12261.77|0
1630682580000|2021-09-03 15:23:00|12261.78|12261.78|12264.01|12264.01|12264.01|12264.01|12261.78|12261.78|0
1630682610000|2021-09-03 15:23:30|12264.5|12264.5|12264.5|12264.5|12264.5|12264.5|12264.5|12264.5|0
1630682680000|2021-09-03 15:24:40|12264.98|12264.98|12264.98|12264.98|12264.98|12264.98|12264.98|12264.98|0
1630682710000|2021-09-03 15:25:10|12265.69|12265.69|12268.88|12268.88|12268.88|12268.88|12265.69|12265.69|0
1630682720000|2021-09-03 15:25:20|12269.48|12269.48|12271.65|12271.65|12271.65|12271.65|12269.48|12269.48|0
1630682730000|2021-09-03 15:25:30|12270.07|12270.07|12270.07|12270.07|12270.07|12270.07|12270.07|12270.07|0
1630682740000|2021-09-03 15:25:40|12271.19|12271.19|12268.61|12268.61|12271.19|12271.19|12268.61|12268.61|0
1630682750000|2021-09-03 15:25:50|12267.89|12267.89|12267.89|12267.89|12267.89|12267.89|12267.89|12267.89|0
1630682760000|2021-09-03 15:26:00|12266.31|12266.31|12264.72|12264.72|12266.31|12266.31|12264.72|12264.72|0
1630682780000|2021-09-03 15:26:20|12265.2|12265.2|12263.76|12263.76|12265.2|12265.2|12263.76|12263.76|0
1630682790000|2021-09-03 15:26:30|12263.16|12263.16|12263.16|12263.16|12263.16|12263.16|12263.16|12263.16|0
1630682830000|2021-09-03 15:27:10|12262.04|12262.04|12262.04|12262.04|12262.04|12262.04|12262.04|12262.04|0
1630682860000|2021-09-03 15:27:40|12261.45|12261.45|12261.45|12261.45|12261.45|12261.45|12261.45|12261.45|0
1630682870000|2021-09-03 15:27:50|12260.74|12260.74|12260.74|12260.74|12260.74|12260.74|12260.74|12260.74|0
1630682880000|2021-09-03 15:28:00|12259.29|12259.29|12260.24|12260.24|12260.24|12260.24|12258.66|12258.66|0
1630682890000|2021-09-03 15:28:10|12260.88|12260.88|12261.36|12261.36|12261.36|12261.36|12259.29|12259.29|0
1630682900000|2021-09-03 15:28:20|12260.77|12260.77|12260.77|12260.77|12260.77|12260.77|12260.77|12260.77|0
1630682910000|2021-09-03 15:28:30|12260.28|12260.28|12260.28|12260.28|12260.28|12260.28|12260.28|12260.28|0
1630682930000|2021-09-03 15:28:50|12260.88|12260.88|12260.88|12260.88|12260.88|12260.88|12260.88|12260.88|0
1630682940000|2021-09-03 15:29:00|12261.36|12261.36|12266.13|12266.13|12266.13|12266.13|12261.36|12261.36|0
1630682950000|2021-09-03 15:29:10|12267.72|12267.72|12268.45|12268.45|12268.45|12268.45|12267.72|12267.72|0
1630682960000|2021-09-03 15:29:20|12270.03|12270.03|12269.55|12269.55|12270.03|12270.03|12269.55|12269.55|0
1630682970000|2021-09-03 15:29:30|12268.43|12268.43|12268.43|12268.43|12268.43|12268.43|12268.43|12268.43|0
1630682980000|2021-09-03 15:29:40|12267.71|12267.71|12267.71|12267.71|12267.71|12267.71|12267.71|12267.71|0
1630682990000|2021-09-03 15:29:50|12267.23|12267.23|12265.62|12265.62|12268.33|12268.33|12264.52|12264.52|0
1630912500000|2021-09-06 07:15:00|12321.05|12321.05|12322.49|12322.49|12322.49|12322.49|12321.05|12321.05|0
1630912510000|2021-09-06 07:15:10|12324.08|12324.08|12325.67|12325.67|12325.67|12325.67|12324.08|12324.08|0
1630912540000|2021-09-06 07:15:40|12325.18|12325.18|12325.18|12325.18|12325.18|12325.18|12325.18|12325.18|0
1630912550000|2021-09-06 07:15:50|12322.01|12322.01|12320.56|12320.56|12322.01|12322.01|12320.56|12320.56|0
1630912560000|2021-09-06 07:16:00|12318.32|12318.32|12318.32|12318.32|12318.32|12318.32|12318.32|12318.32|0
1630912570000|2021-09-06 07:16:10|12313.56|12313.56|12313.56|12313.56|12313.56|12313.56|12313.56|12313.56|0
1630912590000|2021-09-06 07:16:30|12310.39|12310.39|12308.81|12308.81|12310.39|12310.39|12308.81|12308.81|0
1630912610000|2021-09-06 07:16:50|12307.22|12307.22|12307.22|12307.22|12307.22|12307.22|12307.22|12307.22|0
1630912620000|2021-09-06 07:17:00|12307.7|12307.7|12307.7|12307.7|12307.7|12307.7|12307.7|12307.7|0
1630912640000|2021-09-06 07:17:20|12307.22|12307.22|12307.22|12307.22|12307.22|12307.22|12307.22|12307.22|0
1630912670000|2021-09-06 07:17:50|12305.76|12305.76|12305.76|12305.76|12305.76|12305.76|12305.76|12305.76|0
1630912680000|2021-09-06 07:18:00|12306.49|12306.49|12303.71|12303.71|12306.49|12306.49|12303.71|12303.71|0
1630912690000|2021-09-06 07:18:10|12302.59|12302.59|12302.59|12302.59|12302.59|12302.59|12302.59|12302.59|0
1630912710000|2021-09-06 07:18:30|12307.34|12307.34|12307.34|12307.34|12307.34|12307.34|12307.34|12307.34|0
1630912730000|2021-09-06 07:18:50|12306.86|12306.86|12306.86|12306.86|12306.86|12306.86|12306.86|12306.86|0
1630912770000|2021-09-06 07:19:30|12306.38|12306.38|12306.38|12306.38|12306.38|12306.38|12306.38|12306.38|0
1630912780000|2021-09-06 07:19:40|12305.65|12305.65|12305.65|12305.65|12305.65|12305.65|12305.65|12305.65|0
1630912790000|2021-09-06 07:19:50|12304.69|12304.69|12303.25|12303.25|12304.69|12304.69|12303.25|12303.25|0
1630912800000|2021-09-06 07:20:00|12304.22|12304.22|12302.63|12302.63|12304.22|12304.22|12302.63|12302.63|0
1630912810000|2021-09-06 07:20:10|12303.75|12303.75|12302.63|12302.63|12303.75|12303.75|12302.63|12302.63|0
1630912840000|2021-09-06 07:20:40|12301.9|12301.9|12299.35|12299.35|12301.9|12301.9|12299.35|12299.35|0
1630912850000|2021-09-06 07:20:50|12297.77|12297.77|12297.28|12297.28|12297.77|12297.77|12297.28|12297.28|0
1630912860000|2021-09-06 07:21:00|12299.51|12299.51|12299.51|12299.51|12299.51|12299.51|12299.51|12299.51|0
1630912870000|2021-09-06 07:21:10|12301.09|12301.09|12301.09|12301.09|12301.09|12301.09|12301.09|12301.09|0
1630912880000|2021-09-06 07:21:20|12298.85|12298.85|12298.85|12298.85|12298.85|12298.85|12298.85|12298.85|0
1630912920000|2021-09-06 07:22:00|12302.02|12302.02|12303.47|12303.47|12303.47|12303.47|12302.02|12302.02|0
1630912930000|2021-09-06 07:22:10|12305.66|12305.66|12304.23|12304.23|12305.66|12305.66|12304.23|12304.23|0
1630912940000|2021-09-06 07:22:20|12303.26|12303.26|12303.26|12303.26|12303.26|12303.26|12303.26|12303.26|0
1630912970000|2021-09-06 07:22:50|12300.09|12300.09|12300.09|12300.09|12300.09|12300.09|12300.09|12300.09|0
1630913010000|2021-09-06 07:23:30|12299.38|12299.38|12299.38|12299.38|12299.38|12299.38|12299.38|12299.38|0
1630913020000|2021-09-06 07:23:40|12300.09|12300.09|12300.81|12300.81|12300.81|12300.81|12300.09|12300.09|0
1630913030000|2021-09-06 07:23:50|12297.63|12297.63|12297.63|12297.63|12297.63|12297.63|12297.63|12297.63|0
1630913040000|2021-09-06 07:24:00|12298.35|12298.35|12298.35|12298.35|12298.35|12298.35|12298.35|12298.35|0
1630913060000|2021-09-06 07:24:20|12299.31|12299.31|12298.35|12298.35|12299.31|12299.31|12298.35|12298.35|0
1630913070000|2021-09-06 07:24:30|12298.83|12298.83|12298.83|12298.83|12298.83|12298.83|12298.83|12298.83|0
1630913090000|2021-09-06 07:24:50|12297.87|12297.87|12294.7|12294.7|12297.87|12297.87|12294.7|12294.7|0
1630913100000|2021-09-06 07:25:00|12292.45|12292.45|12292.45|12292.45|12292.45|12292.45|12292.45|12292.45|0
1630913110000|2021-09-06 07:25:10|12291.74|12291.74|12291.74|12291.74|12291.74|12291.74|12291.02|12291.02|0
1630913120000|2021-09-06 07:25:20|12290.28|12290.28|12290.28|12290.28|12290.28|12290.28|12290.28|12290.28|0
1630913190000|2021-09-06 07:26:30|12288.83|12288.83|12289.31|12289.31|12289.31|12289.31|12288.83|12288.83|0
1630913270000|2021-09-06 07:27:50|12287.87|12287.87|12287.87|12287.87|12287.87|12287.87|12287.87|12287.87|0
1630913280000|2021-09-06 07:28:00|12289.45|12289.45|12289.45|12289.45|12289.45|12289.45|12289.45|12289.45|0
1630913300000|2021-09-06 07:28:20|12290.42|12290.42|12292|12292|12292|12292|12290.42|12290.42|0
1630913310000|2021-09-06 07:28:30|12292.49|12292.49|12292.49|12292.49|12292.49|12292.49|12292.49|12292.49|0
1630913360000|2021-09-06 07:29:20|12294.07|12294.07|12300.75|12300.75|12300.75|12300.75|12294.07|12294.07|0
1630913380000|2021-09-06 07:29:40|12303.92|12303.92|12303.92|12303.92|12303.92|12303.92|12303.92|12303.92|0
1630913390000|2021-09-06 07:29:50|12302.02|12302.02|12302.65|12302.65|12302.65|12302.65|12302.02|12302.02|0
1630913400000|2021-09-06 07:30:00|12303.13|12303.13|12303.13|12303.13|12303.13|12303.13|12303.13|12303.13|0
1630913420000|2021-09-06 07:30:20|12303.62|12303.62|12306.79|12306.79|12306.79|12306.79|12303.62|12303.62|0
1630913430000|2021-09-06 07:30:30|12306.31|12306.31|12306.31|12306.31|12306.31|12306.31|12306.31|12306.31|0
1630913510000|2021-09-06 07:31:50|12306.79|12306.79|12306.79|12306.79|12306.79|12306.79|12306.79|12306.79|0
1630913520000|2021-09-06 07:32:00|12306.31|12306.31|12306.31|12306.31|12306.31|12306.31|12306.31|12306.31|0
1630913530000|2021-09-06 07:32:10|12304.72|12304.72|12304.72|12304.72|12304.72|12304.72|12304.72|12304.72|0
1630913560000|2021-09-06 07:32:40|12302.79|12302.79|12302.79|12302.79|12302.79|12302.79|12302.79|12302.79|0
1630913590000|2021-09-06 07:33:10|12301.21|12301.21|12299.62|12299.62|12301.21|12301.21|12299.62|12299.62|0
1630913600000|2021-09-06 07:33:20|12300.74|12300.74|12301.22|12301.22|12301.22|12301.22|12300.74|12300.74|0
1630913620000|2021-09-06 07:33:40|12300.74|12300.74|12300.74|12300.74|12300.74|12300.74|12300.74|12300.74|0
1630913630000|2021-09-06 07:33:50|12300.26|12300.26|12300.26|12300.26|12300.26|12300.26|12300.26|12300.26|0
1630913640000|2021-09-06 07:34:00|12298.81|12298.81|12297.23|12297.23|12298.81|12298.81|12297.23|12297.23|0
1630913700000|2021-09-06 07:35:00|12295.64|12295.64|12295.64|12295.64|12295.64|12295.64|12295.64|12295.64|0
1630913710000|2021-09-06 07:35:10|12296.76|12296.76|12299.09|12299.09|12299.09|12299.09|12296.76|12296.76|0
1630913730000|2021-09-06 07:35:30|12301.02|12301.02|12301.75|12301.75|12301.75|12301.75|12301.02|12301.02|0
1630913740000|2021-09-06 07:35:40|12301.27|12301.27|12301.27|12301.27|12301.27|12301.27|12301.27|12301.27|0
1630913760000|2021-09-06 07:36:00|12302.39|12302.39|12302.39|12302.39|12302.39|12302.39|12302.39|12302.39|0
1630913830000|2021-09-06 07:37:10|12300.81|12300.81|12299.22|12299.22|12300.81|12300.81|12299.22|12299.22|0
1630913910000|2021-09-06 07:38:30|12300.18|12300.18|12300.67|12300.67|12300.67|12300.67|12300.18|12300.18|0
1630913920000|2021-09-06 07:38:40|12302.13|12302.13|12306.76|12306.76|12306.76|12306.76|12302.13|12302.13|0
1630913950000|2021-09-06 07:39:10|12306.03|12306.03|12306.03|12306.03|12306.03|12306.03|12306.03|12306.03|0
1630913970000|2021-09-06 07:39:30|12307.96|12307.96|12307.96|12307.96|12307.96|12307.96|12307.96|12307.96|0
1630913980000|2021-09-06 07:39:40|12308.44|12308.44|12308.44|12308.44|12308.44|12308.44|12308.44|12308.44|0
1630913990000|2021-09-06 07:39:50|12307.71|12307.71|12309.86|12309.86|12309.86|12309.86|12307.71|12307.71|0
1630914040000|2021-09-06 07:40:40|12309.13|12309.13|12309.13|12309.13|12309.13|12309.13|12309.13|12309.13|0
1630914070000|2021-09-06 07:41:10|12309.61|12309.61|12309.61|12309.61|12309.61|12309.61|12309.61|12309.61|0
1630914080000|2021-09-06 07:41:20|12310.09|12310.09|12310.09|12310.09|12310.09|12310.09|12310.09|12310.09|0
1630914120000|2021-09-06 07:42:00|12311.68|12311.68|12311.68|12311.68|12311.68|12311.68|12311.68|12311.68|0
1630914140000|2021-09-06 07:42:20|12311.19|12311.19|12311.19|12311.19|12311.19|12311.19|12311.19|12311.19|0
1630914150000|2021-09-06 07:42:30|12310.07|12310.07|12310.07|12310.07|12310.07|12310.07|12310.07|12310.07|0
1630914310000|2021-09-06 07:45:10|12311.66|12311.66|12311.32|12311.32|12313.24|12313.24|12311.32|12311.32|0
1630914320000|2021-09-06 07:45:20|12310.19|12310.19|12310.19|12310.19|12310.19|12310.19|12310.19|12310.19|0
1630914330000|2021-09-06 07:45:30|12307.02|12307.02|12307.02|12307.02|12307.02|12307.02|12307.02|12307.02|0
1630914360000|2021-09-06 07:46:00|12306.06|12306.06|12299.58|12299.58|12306.06|12306.06|12299.58|12299.58|0
1630914370000|2021-09-06 07:46:10|12298.61|12298.61|12299.09|12299.09|12299.09|12299.09|12298.61|12298.61|0
1630914400000|2021-09-06 07:46:40|12298.36|12298.36|12298.36|12298.36|12298.36|12298.36|12298.36|12298.36|0
1630914430000|2021-09-06 07:47:10|12298.85|12298.85|12297.26|12297.26|12298.85|12298.85|12297.26|12297.26|0
1630914460000|2021-09-06 07:47:40|12297.74|12297.74|12296.62|12296.62|12297.74|12297.74|12296.62|12296.62|0
1630914480000|2021-09-06 07:48:00|12297.1|12297.1|12298.07|12298.07|12298.07|12298.07|12297.1|12297.1|0
1630914490000|2021-09-06 07:48:10|12297.59|12297.59|12297.59|12297.59|12297.59|12297.59|12297.59|12297.59|0
1630914510000|2021-09-06 07:48:30|12295.36|12295.36|12295.36|12295.36|12295.36|12295.36|12295.36|12295.36|0
1630914520000|2021-09-06 07:48:40|12296.82|12296.82|12298.66|12298.66|12298.66|12298.66|12296.82|12296.82|0
1630914560000|2021-09-06 07:49:20|12299.39|12299.39|12299.39|12299.39|12299.39|12299.39|12299.39|12299.39|0
1630914600000|2021-09-06 07:50:00|12297.81|12297.81|12297.81|12297.81|12297.81|12297.81|12297.81|12297.81|0
1630914610000|2021-09-06 07:50:10|12300.98|12300.98|12306.59|12306.59|12306.59|12306.59|12300.98|12300.98|0
1630914620000|2021-09-06 07:50:20|12309.76|12309.76|12311.34|12311.34|12311.34|12311.34|12309.76|12309.76|0
1630914660000|2021-09-06 07:51:00|12311.83|12311.83|12311.83|12311.83|12311.83|12311.83|12311.83|12311.83|0
1630914690000|2021-09-06 07:51:30|12311.34|12311.34|12311.34|12311.34|12311.34|12311.34|12311.34|12311.34|0
1630914740000|2021-09-06 07:52:20|12308.17|12308.17|12307.44|12307.44|12308.17|12308.17|12307.44|12307.44|0
1630914810000|2021-09-06 07:53:30|12306.33|12306.33|12306.33|12306.33|12306.33|12306.33|12306.33|12306.33|0
1630914820000|2021-09-06 07:53:40|12305.37|12305.37|12305.37|12305.37|12305.37|12305.37|12305.37|12305.37|0
1630914900000|2021-09-06 07:55:00|12304.88|12304.88|12304.88|12304.88|12304.88|12304.88|12304.88|12304.88|0
1630914910000|2021-09-06 07:55:10|12305.37|12305.37|12306.1|12306.1|12306.1|12306.1|12305.37|12305.37|0
1630914920000|2021-09-06 07:55:20|12302.92|12302.92|12302.92|12302.92|12302.92|12302.92|12302.92|12302.92|0
1630914940000|2021-09-06 07:55:40|12301.34|12301.34|12301.34|12301.34|12301.34|12301.34|12301.34|12301.34|0
1630914950000|2021-09-06 07:55:50|12302.92|12302.92|12302.92|12302.92|12302.92|12302.92|12302.92|12302.92|0
1630915010000|2021-09-06 07:56:50|12305.15|12305.15|12306.73|12306.73|12306.73|12306.73|12305.15|12305.15|0
1630915050000|2021-09-06 07:57:30|12305.15|12305.15|12305.15|12305.15|12305.15|12305.15|12305.15|12305.15|0
1630915070000|2021-09-06 07:57:50|12304.66|12304.66|12303.7|12303.7|12304.66|12304.66|12303.22|12303.22|0
1630915080000|2021-09-06 07:58:00|12303.22|12303.22|12303.22|12303.22|12303.22|12303.22|12303.22|12303.22|0
1630915090000|2021-09-06 07:58:10|12302.1|12302.1|12302.1|12302.1|12302.1|12302.1|12302.1|12302.1|0
1630915130000|2021-09-06 07:58:50|12302.58|12302.58|12302.58|12302.58|12302.58|12302.58|12302.58|12302.58|0
1630915240000|2021-09-06 08:00:40|12300.99|12300.99|12300.99|12300.99|12300.99|12300.99|12300.99|12300.99|0
1630915260000|2021-09-06 08:01:00|12302.58|12302.58|12302.58|12302.58|12302.58|12302.58|12302.58|12302.58|0
1630915270000|2021-09-06 08:01:10|12303.06|12303.06|12303.06|12303.06|12303.06|12303.06|12303.06|12303.06|0
1630915290000|2021-09-06 08:01:30|12301.94|12301.94|12301.94|12301.94|12301.94|12301.94|12301.94|12301.94|0
1630915300000|2021-09-06 08:01:40|12301.46|12301.46|12301.46|12301.46|12301.46|12301.46|12301.46|12301.46|0
1630915390000|2021-09-06 08:03:10|12300.82|12300.82|12300.82|12300.82|12300.82|12300.82|12300.82|12300.82|0
1630915400000|2021-09-06 08:03:20|12300.34|12300.34|12300.82|12300.82|12300.82|12300.82|12300.34|12300.34|0
1630915440000|2021-09-06 08:04:00|12297.65|12297.65|12294.47|12294.47|12297.65|12297.65|12294.47|12294.47|0
1630915450000|2021-09-06 08:04:10|12296.06|12296.06|12296.06|12296.06|12296.06|12296.06|12296.06|12296.06|0
1630915470000|2021-09-06 08:04:30|12300.82|12300.82|12300.82|12300.82|12300.82|12300.82|12300.82|12300.82|0
1630915480000|2021-09-06 08:04:40|12297.65|12297.65|12294.77|12294.77|12297.65|12297.65|12294.77|12294.77|0
1630915510000|2021-09-06 08:05:10|12294.04|12294.04|12294.04|12294.04|12294.04|12294.04|12294.04|12294.04|0
1630915520000|2021-09-06 08:05:20|12292.59|12292.59|12292.59|12292.59|12292.59|12292.59|12292.59|12292.59|0
1630915530000|2021-09-06 08:05:30|12291.86|12291.86|12290.65|12290.65|12291.86|12291.86|12290.65|12290.65|0
1630915540000|2021-09-06 08:05:40|12288.41|12288.41|12288.41|12288.41|12288.41|12288.41|12288.41|12288.41|0
1630915600000|2021-09-06 08:06:40|12286.82|12286.82|12286.82|12286.82|12286.82|12286.82|12283.65|12283.65|0
1630915660000|2021-09-06 08:07:40|12288.41|12288.41|12287.3|12287.3|12288.41|12288.41|12287.3|12287.3|0
1630915680000|2021-09-06 08:08:00|12289.54|12289.54|12290.5|12290.5|12290.5|12290.5|12289.54|12289.54|0
1630915740000|2021-09-06 08:09:00|12291.47|12291.47|12291.47|12291.47|12291.47|12291.47|12291.47|12291.47|0
1630915820000|2021-09-06 08:10:20|12289.88|12289.88|12290.61|12290.61|12290.61|12290.61|12289.88|12289.88|0
1630915830000|2021-09-06 08:10:30|12291.09|12291.09|12291.09|12291.09|12291.09|12291.09|12291.09|12291.09|0
1630915840000|2021-09-06 08:10:40|12291.58|12291.58|12294.75|12294.75|12294.75|12294.75|12291.58|12291.58|0
1630915910000|2021-09-06 08:11:50|12294.27|12294.27|12292.2|12292.2|12294.27|12294.27|12292.2|12292.2|0
1630916020000|2021-09-06 08:13:40|12290.61|12290.61|12290.61|12290.61|12290.61|12290.61|12290.61|12290.61|0
1630916090000|2021-09-06 08:14:50|12290.13|12290.13|12290.13|12290.13|12290.13|12290.13|12290.13|12290.13|0
1630916120000|2021-09-06 08:15:20|12289.54|12289.54|12289.54|12289.54|12289.54|12289.54|12289.54|12289.54|0
1630916160000|2021-09-06 08:16:00|12291.12|12291.12|12291.12|12291.12|12291.12|12291.12|12291.12|12291.12|0
1630916260000|2021-09-06 08:17:40|12292.57|12292.57|12292.57|12292.57|12292.57|12292.57|12292.57|12292.57|0
1630916340000|2021-09-06 08:19:00|12295.74|12295.74|12295.74|12295.74|12295.74|12295.74|12295.74|12295.74|0
1630916400000|2021-09-06 08:20:00|12295.03|12295.03|12295.03|12295.03|12295.03|12295.03|12295.03|12295.03|0
1630916460000|2021-09-06 08:21:00|12293.91|12293.91|12293.91|12293.91|12293.91|12293.91|12293.91|12293.91|0
1630916470000|2021-09-06 08:21:10|12294.62|12294.62|12294.62|12294.62|12294.62|12294.62|12294.62|12294.62|0
1630916500000|2021-09-06 08:21:40|12293.89|12293.89|12293.89|12293.89|12293.89|12293.89|12293.89|12293.89|0
1630916510000|2021-09-06 08:21:50|12293.16|12293.16|12293.16|12293.16|12293.16|12293.16|12293.16|12293.16|0
1630916530000|2021-09-06 08:22:10|12292.68|12292.68|12292.68|12292.68|12292.68|12292.68|12292.68|12292.68|0
1630916720000|2021-09-06 08:25:20|12291.09|12291.09|12289.24|12289.24|12291.09|12291.09|12289.24|12289.24|0
1630916730000|2021-09-06 08:25:30|12287.66|12287.66|12287.66|12287.66|12287.66|12287.66|12287.66|12287.66|0
1630916750000|2021-09-06 08:25:50|12288.78|12288.78|12288.78|12288.78|12288.78|12288.78|12288.78|12288.78|0
1630916860000|2021-09-06 08:27:40|12291.02|12291.02|12291.75|12291.75|12291.75|12291.75|12291.02|12291.02|0
1630916900000|2021-09-06 08:28:20|12292.72|12292.72|12293.2|12293.2|12293.2|12293.2|12292.72|12292.72|0
1630916960000|2021-09-06 08:29:20|12296.37|12296.37|12296.37|12296.37|12296.37|12296.37|12296.37|12296.37|0
1630917000000|2021-09-06 08:30:00|12297.96|12297.96|12297.47|12297.47|12297.96|12297.96|12297.47|12297.47|0
1630917100000|2021-09-06 08:31:40|12297.96|12297.96|12297.47|12297.47|12297.96|12297.96|12297.47|12297.47|0
1630917120000|2021-09-06 08:32:00|12296.99|12296.99|12296.99|12296.99|12296.99|12296.99|12296.99|12296.99|0
1630917180000|2021-09-06 08:33:00|12297.47|12297.47|12297.47|12297.47|12297.47|12297.47|12297.47|12297.47|0
1630917200000|2021-09-06 08:33:20|12294.3|12294.3|12294.3|12294.3|12294.3|12294.3|12294.3|12294.3|0
1630917220000|2021-09-06 08:33:40|12294.78|12294.78|12294.78|12294.78|12294.78|12294.78|12294.78|12294.78|0
1630917330000|2021-09-06 08:35:30|12294.3|12294.3|12294.3|12294.3|12294.3|12294.3|12294.3|12294.3|0
1630917340000|2021-09-06 08:35:40|12294.78|12294.78|12294.78|12294.78|12294.78|12294.78|12294.78|12294.78|0
1630917410000|2021-09-06 08:36:50|12293.2|12293.2|12294.78|12294.78|12294.78|12294.78|12293.2|12293.2|0
1630917420000|2021-09-06 08:37:00|12292.54|12292.54|12294.78|12294.78|12294.78|12294.78|12292.54|12292.54|0
1630917540000|2021-09-06 08:39:00|12294.07|12294.07|12294.07|12294.07|12294.07|12294.07|12294.07|12294.07|0
1630917560000|2021-09-06 08:39:20|12295.19|12295.19|12295.19|12295.19|12295.19|12295.19|12295.19|12295.19|0
1630917580000|2021-09-06 08:39:40|12296.78|12296.78|12296.78|12296.78|12296.78|12296.78|12296.78|12296.78|0
1630917610000|2021-09-06 08:40:10|12295.65|12295.65|12295.65|12295.65|12295.65|12295.65|12295.65|12295.65|0
1630917720000|2021-09-06 08:42:00|12297.24|12297.24|12297.24|12297.24|12297.24|12297.24|12297.24|12297.24|0
1630917780000|2021-09-06 08:43:00|12298.83|12298.83|12298.83|12298.83|12298.83|12298.83|12298.83|12298.83|0
1630917800000|2021-09-06 08:43:20|12297.7|12297.7|12297.7|12297.7|12297.7|12297.7|12297.7|12297.7|0
1630917810000|2021-09-06 08:43:30|12299.29|12299.29|12299.29|12299.29|12299.29|12299.29|12299.29|12299.29|0
1630917840000|2021-09-06 08:44:00|12300.88|12300.88|12300.88|12300.88|12300.88|12300.88|12300.88|12300.88|0
1630917900000|2021-09-06 08:45:00|12301.59|12301.59|12302.31|12302.31|12302.31|12302.31|12301.59|12301.59|0
1630917920000|2021-09-06 08:45:20|12301.72|12301.72|12301.72|12301.72|12301.72|12301.72|12301.72|12301.72|0
1630917930000|2021-09-06 08:45:30|12300.13|12300.13|12300.13|12300.13|12300.13|12300.13|12300.13|12300.13|0
1630917980000|2021-09-06 08:46:20|12299.02|12299.02|12299.02|12299.02|12299.02|12299.02|12299.02|12299.02|0
1630918110000|2021-09-06 08:48:30|12300.6|12300.6|12302.19|12302.19|12302.19|12302.19|12300.6|12300.6|0
1630918120000|2021-09-06 08:48:40|12303.78|12303.78|12303.78|12303.78|12303.78|12303.78|12303.78|12303.78|0
1630918160000|2021-09-06 08:49:20|12304.26|12304.26|12304.26|12304.26|12304.26|12304.26|12304.26|12304.26|0
1630918170000|2021-09-06 08:49:30|12303.78|12303.78|12307.4|12307.4|12309.81|12309.81|12303.78|12303.78|0
1630918180000|2021-09-06 08:49:40|12306.92|12306.92|12308.85|12308.85|12308.85|12308.85|12306.92|12306.92|0
1630918200000|2021-09-06 08:50:00|12309.97|12309.97|12309|12309|12309.97|12309.97|12309|12309|0
1630918220000|2021-09-06 08:50:20|12308.52|12308.52|12309.62|12309.62|12310.11|12310.11|12308.52|12308.52|0
1630918230000|2021-09-06 08:50:30|12310.11|12310.11|12310.11|12310.11|12310.11|12310.11|12310.11|12310.11|0
1630918240000|2021-09-06 08:50:40|12311.07|12311.07|12311.8|12311.8|12311.8|12311.8|12311.07|12311.07|0
1630918260000|2021-09-06 08:51:00|12312.77|12312.77|12315.18|12315.18|12315.18|12315.18|12312.77|12312.77|0
1630918270000|2021-09-06 08:51:10|12313.73|12313.73|12313.25|12313.25|12313.73|12313.73|12313.25|12313.25|0
1630918290000|2021-09-06 08:51:30|12312.28|12312.28|12312.28|12312.28|12312.28|12312.28|12312.28|12312.28|0
1630918300000|2021-09-06 08:51:40|12310.35|12310.35|12310.35|12310.35|12310.35|12310.35|12310.35|12310.35|0
1630918310000|2021-09-06 08:51:50|12309.39|12309.39|12309.39|12309.39|12309.39|12309.39|12308.91|12308.91|0
1630918360000|2021-09-06 08:52:40|12308.43|12308.43|12308.43|12308.43|12309.39|12309.39|12308.43|12308.43|0
1630918380000|2021-09-06 08:53:00|12309.87|12309.87|12309.39|12309.39|12309.87|12309.87|12309.39|12309.39|0
1630918390000|2021-09-06 08:53:10|12308.91|12308.91|12309.39|12309.39|12309.39|12309.39|12308.91|12308.91|0
1630918460000|2021-09-06 08:54:20|12309.87|12309.87|12309.87|12309.87|12309.87|12309.87|12309.87|12309.87|0
1630918470000|2021-09-06 08:54:30|12310.35|12310.35|12310.35|12310.35|12310.35|12310.35|12310.35|12310.35|0
1630918480000|2021-09-06 08:54:40|12309.87|12309.87|12309.87|12309.87|12309.87|12309.87|12309.87|12309.87|0
1630918540000|2021-09-06 08:55:40|12306.7|12306.7|12306.7|12306.7|12306.7|12306.7|12306.7|12306.7|0
1630918550000|2021-09-06 08:55:50|12305.25|12305.25|12305.25|12305.25|12305.25|12305.25|12305.25|12305.25|0
1630918570000|2021-09-06 08:56:10|12304.62|12304.62|12302.09|12302.09|12304.62|12304.62|12302.09|12302.09|0
1630918580000|2021-09-06 08:56:20|12302.72|12302.72|12302.72|12302.72|12302.72|12302.72|12302.72|12302.72|0
1630918590000|2021-09-06 08:56:30|12303.21|12303.21|12303.21|12303.21|12303.21|12303.21|12303.21|12303.21|0
1630918610000|2021-09-06 08:56:50|12302.72|12302.72|12302.72|12302.72|12302.72|12302.72|12302.72|12302.72|0
1630918620000|2021-09-06 08:57:00|12303.69|12303.69|12303.69|12303.69|12303.69|12303.69|12303.69|12303.69|0
1630918660000|2021-09-06 08:57:40|12303.21|12303.21|12303.21|12303.21|12303.21|12303.21|12303.21|12303.21|0
1630918700000|2021-09-06 08:58:20|12302.72|12302.72|12302.72|12302.72|12302.72|12302.72|12302.72|12302.72|0
1630918720000|2021-09-06 08:58:40|12301.76|12301.76|12301.76|12301.76|12301.76|12301.76|12301.76|12301.76|0
1630918740000|2021-09-06 08:59:00|12300.17|12300.17|12301.63|12301.63|12301.63|12301.63|12300.17|12300.17|0
1630918770000|2021-09-06 08:59:30|12302.36|12302.36|12302.36|12302.36|12302.36|12302.36|12302.36|12302.36|0
1630918800000|2021-09-06 09:00:00|12299.19|12299.19|12298.96|12298.96|12299.67|12299.67|12298.96|12298.96|0
1630918920000|2021-09-06 09:02:00|12297.37|12297.37|12297.37|12297.37|12297.37|12297.37|12297.37|12297.37|0
1630918930000|2021-09-06 09:02:10|12295.78|12295.78|12296.89|12296.89|12297.37|12297.37|12295.78|12295.78|0
1630918990000|2021-09-06 09:03:10|12298.47|12298.47|12300.54|12300.54|12300.54|12300.54|12298.47|12298.47|0
1630919060000|2021-09-06 09:04:20|12298.96|12298.96|12298.96|12298.96|12298.96|12298.96|12298.96|12298.96|0
1630919100000|2021-09-06 09:05:00|12297.37|12297.37|12297.37|12297.37|12297.37|12297.37|12297.37|12297.37|0
1630919110000|2021-09-06 09:05:10|12296.25|12296.25|12296.25|12296.25|12296.25|12296.25|12296.25|12296.25|0
1630919180000|2021-09-06 09:06:20|12295.53|12295.53|12295.53|12295.53|12296.02|12296.02|12295.53|12295.53|0
1630919240000|2021-09-06 09:07:20|12293.95|12293.95|12293.95|12293.95|12293.95|12293.95|12293.95|12293.95|0
1630919280000|2021-09-06 09:08:00|12293.46|12293.46|12293.46|12293.46|12293.46|12293.46|12293.46|12293.46|0
1630919310000|2021-09-06 09:08:30|12292.98|12292.98|12292.98|12292.98|12292.98|12292.98|12292.98|12292.98|0
1630919320000|2021-09-06 09:08:40|12293.95|12293.95|12293.95|12293.95|12293.95|12293.95|12293.95|12293.95|0
1630919370000|2021-09-06 09:09:30|12292.98|12292.98|12292.98|12292.98|12292.98|12292.98|12292.98|12292.98|0
1630919430000|2021-09-06 09:10:30|12292.5|12292.5|12292.5|12292.5|12292.5|12292.5|12292.5|12292.5|0
1630919460000|2021-09-06 09:11:00|12292.02|12292.02|12292.02|12292.02|12292.02|12292.02|12292.02|12292.02|0
1630919490000|2021-09-06 09:11:30|12293.6|12293.6|12293.6|12293.6|12293.6|12293.6|12293.6|12293.6|0
1630919520000|2021-09-06 09:12:00|12294.33|12294.33|12295.79|12295.79|12295.79|12295.79|12294.33|12294.33|0
1630919540000|2021-09-06 09:12:20|12296.91|12296.91|12296.91|12296.91|12296.91|12296.91|12296.91|12296.91|0
1630919580000|2021-09-06 09:13:00|12297.4|12297.4|12297.4|12297.4|12297.4|12297.4|12297.4|12297.4|0
1630919590000|2021-09-06 09:13:10|12297.88|12297.88|12297.88|12297.88|12297.88|12297.88|12297.88|12297.88|0
1630919610000|2021-09-06 09:13:30|12298.36|12298.36|12298.36|12298.36|12298.36|12298.36|12298.36|12298.36|0
1630919630000|2021-09-06 09:13:50|12299.95|12299.95|12299.95|12299.95|12299.95|12299.95|12299.95|12299.95|0
1630919710000|2021-09-06 09:15:10|12297.72|12297.72|12297.72|12297.72|12297.72|12297.72|12297.72|12297.72|0
1630919750000|2021-09-06 09:15:50|12296.14|12296.14|12295.17|12295.17|12296.14|12296.14|12295.17|12295.17|0
1630919870000|2021-09-06 09:17:50|12294.21|12294.21|12293.73|12293.73|12294.21|12294.21|12293.73|12293.73|0
1630919890000|2021-09-06 09:18:10|12293.24|12293.24|12293.24|12293.24|12293.24|12293.24|12293.24|12293.24|0
1630919900000|2021-09-06 09:18:20|12292.76|12292.76|12292.76|12292.76|12292.76|12292.76|12292.76|12292.76|0
1630919920000|2021-09-06 09:18:40|12291.18|12291.18|12291.18|12291.18|12291.18|12291.18|12291.18|12291.18|0
1630919930000|2021-09-06 09:18:50|12289.59|12289.59|12289.59|12289.59|12289.59|12289.59|12289.59|12289.59|0
1630919940000|2021-09-06 09:19:00|12288.63|12288.63|12288.63|12288.63|12288.63|12288.63|12288.63|12288.63|0
1630919950000|2021-09-06 09:19:10|12287.51|12287.51|12287.51|12287.51|12287.51|12287.51|12286.4|12286.4|0
1630919990000|2021-09-06 09:19:50|12289.1|12289.1|12289.1|12289.1|12289.1|12289.1|12289.1|12289.1|0
1630920000000|2021-09-06 09:20:00|12290.69|12290.69|12292.27|12292.27|12292.27|12292.27|12290.69|12290.69|0
1630920020000|2021-09-06 09:20:20|12290.84|12290.84|12290.13|12290.13|12290.84|12290.84|12290.13|12290.13|0
1630920030000|2021-09-06 09:20:30|12289.16|12289.16|12285.99|12285.99|12289.16|12289.16|12285.99|12285.99|0
1630920050000|2021-09-06 09:20:50|12286.72|12286.72|12286.72|12286.72|12286.72|12286.72|12286.72|12286.72|0
1630920070000|2021-09-06 09:21:10|12284.79|12284.79|12284.79|12284.79|12284.79|12284.79|12284.79|12284.79|0
1630920090000|2021-09-06 09:21:30|12284.31|12284.31|12284.31|12284.31|12284.31|12284.31|12284.31|12284.31|0
1630920100000|2021-09-06 09:21:40|12283.34|12283.34|12283.34|12283.34|12283.34|12283.34|12283.34|12283.34|0
1630920130000|2021-09-06 09:22:10|12284.31|12284.31|12284.31|12284.31|12284.31|12284.31|12284.31|12284.31|0
1630920140000|2021-09-06 09:22:20|12284.79|12284.79|12284.79|12284.79|12284.79|12284.79|12284.79|12284.79|0
1630920180000|2021-09-06 09:23:00|12284.31|12284.31|12284.31|12284.31|12284.31|12284.31|12284.31|12284.31|0
1630920230000|2021-09-06 09:23:50|12279.55|12279.55|12279.55|12279.55|12279.55|12279.55|12279.55|12279.55|0
1630920240000|2021-09-06 09:24:00|12281.14|12281.14|12281.14|12281.14|12281.14|12281.14|12281.14|12281.14|0
1630920310000|2021-09-06 09:25:10|12280.17|12280.17|12280.17|12280.17|12280.17|12280.17|12280.17|12280.17|0
1630920330000|2021-09-06 09:25:30|12278.59|12278.59|12278.59|12278.59|12278.59|12278.59|12278.59|12278.59|0
1630920370000|2021-09-06 09:26:10|12277.86|12277.86|12277.86|12277.86|12277.86|12277.86|12277.86|12277.86|0
1630920380000|2021-09-06 09:26:20|12277.14|12277.14|12276.66|12276.66|12277.14|12277.14|12276.66|12276.66|0
1630920390000|2021-09-06 09:26:30|12275.93|12275.93|12275.93|12275.93|12275.93|12275.93|12275.93|12275.93|0
1630920400000|2021-09-06 09:26:40|12275.2|12275.2|12273.61|12273.61|12275.2|12275.2|12273.61|12273.61|0
1630920410000|2021-09-06 09:26:50|12272.03|12272.03|12270.44|12270.44|12272.03|12272.03|12270.44|12270.44|0
1630920420000|2021-09-06 09:27:00|12272.03|12272.03|12272.03|12272.03|12272.03|12272.03|12272.03|12272.03|0
1630920440000|2021-09-06 09:27:20|12272.99|12272.99|12272.99|12272.99|12272.99|12272.99|12272.99|12272.99|0
1630920470000|2021-09-06 09:27:50|12272.26|12272.26|12272.26|12272.26|12272.26|12272.26|12272.26|12272.26|0
1630920600000|2021-09-06 09:30:00|12269.09|12269.09|12269.82|12269.82|12269.82|12269.82|12269.09|12269.09|0
1630920660000|2021-09-06 09:31:00|12272.99|12272.99|12272.99|12272.99|12272.99|12272.99|12272.99|12272.99|0
1630920680000|2021-09-06 09:31:20|12273.71|12273.71|12273.71|12273.71|12273.71|12273.71|12273.71|12273.71|0
1630920690000|2021-09-06 09:31:30|12274.67|12274.67|12274.67|12274.67|12274.67|12274.67|12274.67|12274.67|0
1630920760000|2021-09-06 09:32:40|12275.78|12275.78|12275.78|12275.78|12275.78|12275.78|12275.78|12275.78|0
1630920770000|2021-09-06 09:32:50|12274.2|12274.2|12274.2|12274.2|12274.2|12274.2|12274.2|12274.2|0
1630920810000|2021-09-06 09:33:30|12273.72|12273.72|12273.72|12273.72|12273.72|12273.72|12273.72|12273.72|0
1630920850000|2021-09-06 09:34:10|12274.44|12274.44|12274.44|12274.44|12274.44|12274.44|12274.44|12274.44|0
1630920860000|2021-09-06 09:34:20|12275.9|12275.9|12275.9|12275.9|12275.9|12275.9|12275.9|12275.9|0
1630920870000|2021-09-06 09:34:30|12275.42|12275.42|12275.42|12275.42|12275.42|12275.42|12275.42|12275.42|0
1630920890000|2021-09-06 09:34:50|12274.94|12274.94|12274.94|12274.94|12274.94|12274.94|12274.94|12274.94|0
1630920900000|2021-09-06 09:35:00|12276.53|12276.53|12276.53|12276.53|12276.53|12276.53|12276.53|12276.53|0
1630920950000|2021-09-06 09:35:50|12275.8|12275.8|12275.8|12275.8|12275.8|12275.8|12275.8|12275.8|0
1630920980000|2021-09-06 09:36:20|12276.28|12276.28|12276.28|12276.28|12276.28|12276.28|12276.28|12276.28|0
1630921010000|2021-09-06 09:36:50|12276.76|12276.76|12276.76|12276.76|12276.76|12276.76|12276.76|12276.76|0
1630921020000|2021-09-06 09:37:00|12277.24|12277.24|12277.24|12277.24|12277.24|12277.24|12277.24|12277.24|0
1630921030000|2021-09-06 09:37:10|12278.36|12278.36|12278.36|12278.36|12278.36|12278.36|12278.36|12278.36|0
1630921090000|2021-09-06 09:38:10|12279.95|12279.95|12279.95|12279.95|12279.95|12279.95|12279.95|12279.95|0
1630921180000|2021-09-06 09:39:40|12280.43|12280.43|12280.43|12280.43|12280.43|12280.43|12280.43|12280.43|0
1630921200000|2021-09-06 09:40:00|12281.89|12281.89|12281.89|12281.89|12281.89|12281.89|12281.89|12281.89|0
1630921260000|2021-09-06 09:41:00|12282.37|12282.37|12282.37|12282.37|12282.37|12282.37|12282.37|12282.37|0
1630921270000|2021-09-06 09:41:10|12285.55|12285.55|12285.55|12285.55|12285.55|12285.55|12285.55|12285.55|0
1630921310000|2021-09-06 09:41:50|12284.58|12284.58|12284.58|12284.58|12284.58|12284.58|12284.58|12284.58|0
1630921340000|2021-09-06 09:42:20|12285.31|12285.31|12285.31|12285.31|12285.31|12285.31|12285.31|12285.31|0
1630921380000|2021-09-06 09:43:00|12286.27|12286.27|12286.27|12286.27|12286.27|12286.27|12286.27|12286.27|0
1630921410000|2021-09-06 09:43:30|12286.76|12286.76|12286.76|12286.76|12286.76|12286.76|12286.76|12286.76|0
1630921470000|2021-09-06 09:44:30|12287.49|12287.49|12287.49|12287.49|12287.49|12287.49|12287.49|12287.49|0
1630921500000|2021-09-06 09:45:00|12289.07|12289.07|12289.07|12289.07|12289.07|12289.07|12289.07|12289.07|0
1630921510000|2021-09-06 09:45:10|12291.62|12291.62|12291.62|12291.62|12291.62|12291.62|12291.62|12291.62|0
1630921570000|2021-09-06 09:46:10|12292.35|12292.35|12292.35|12292.35|12292.35|12292.35|12292.35|12292.35|0
1630921580000|2021-09-06 09:46:20|12295.69|12295.69|12297.28|12297.28|12297.28|12297.28|12295.69|12295.69|0
1630921620000|2021-09-06 09:47:00|12295.83|12295.83|12295.83|12295.83|12295.83|12295.83|12295.83|12295.83|0
1630921630000|2021-09-06 09:47:10|12297.42|12297.42|12297.42|12297.42|12297.42|12297.42|12297.42|12297.42|0
1630921640000|2021-09-06 09:47:20|12297.9|12297.9|12297.9|12297.9|12297.9|12297.9|12297.9|12297.9|0
1630921650000|2021-09-06 09:47:30|12297.17|12297.17|12296.69|12296.69|12297.17|12297.17|12296.69|12296.69|0
1630921770000|2021-09-06 09:49:30|12295.1|12295.1|12293.98|12293.98|12295.1|12295.1|12293.98|12293.98|0
1630921800000|2021-09-06 09:50:00|12295.57|12295.57|12295.57|12295.57|12295.57|12295.57|12295.57|12295.57|0
1630921840000|2021-09-06 09:50:40|12296.28|12296.28|12296.28|12296.28|12296.28|12296.28|12296.28|12296.28|0
1630921890000|2021-09-06 09:51:30|12294.7|12294.7|12294.7|12294.7|12294.7|12294.7|12294.7|12294.7|0
1630921920000|2021-09-06 09:52:00|12295.18|12295.18|12295.18|12295.18|12295.18|12295.18|12295.18|12295.18|0
1630921930000|2021-09-06 09:52:10|12296.77|12296.77|12296.77|12296.77|12296.77|12296.77|12296.77|12296.77|0
1630921960000|2021-09-06 09:52:40|12296.05|12296.05|12296.05|12296.05|12296.05|12296.05|12296.05|12296.05|0
1630921970000|2021-09-06 09:52:50|12297.64|12297.64|12297.64|12297.64|12297.64|12297.64|12297.64|12297.64|0
1630921980000|2021-09-06 09:53:00|12297.15|12297.15|12297.15|12297.15|12297.15|12297.15|12297.15|12297.15|0
1630922000000|2021-09-06 09:53:20|12296.67|12296.67|12296.67|12296.67|12296.67|12296.67|12296.67|12296.67|0
1630922070000|2021-09-06 09:54:30|12295.23|12295.23|12295.23|12295.23|12295.23|12295.23|12295.23|12295.23|0
1630922080000|2021-09-06 09:54:40|12295.71|12295.71|12295.71|12295.71|12295.71|12295.71|12295.71|12295.71|0
1630922090000|2021-09-06 09:54:50|12297.29|12297.29|12297.29|12297.29|12297.29|12297.29|12297.29|12297.29|0
1630922120000|2021-09-06 09:55:20|12296.56|12296.56|12296.56|12296.56|12296.56|12296.56|12296.56|12296.56|0
1630922200000|2021-09-06 09:56:40|12294.98|12294.98|12296.56|12296.56|12296.56|12296.56|12294.98|12294.98|0
1630922260000|2021-09-06 09:57:40|12294.01|12294.01|12294.01|12294.01|12294.01|12294.01|12294.01|12294.01|0
1630922290000|2021-09-06 09:58:10|12294.5|12294.5|12294.5|12294.5|12294.5|12294.5|12294.5|12294.5|0
1630922360000|2021-09-06 09:59:20|12293.77|12293.77|12293.77|12293.77|12293.77|12293.77|12293.77|12293.77|0
1630922400000|2021-09-06 10:00:00|12289.01|12289.01|12288.67|12288.67|12292.18|12292.18|12288.67|12288.67|0
1630922410000|2021-09-06 10:00:10|12289.15|12289.15|12289.15|12289.15|12289.15|12289.15|12289.15|12289.15|0
1630922500000|2021-09-06 10:01:40|12291.22|12291.22|12292.34|12292.34|12292.34|12292.34|12291.22|12291.22|0
1630922560000|2021-09-06 10:02:40|12293.92|12293.92|12293.92|12293.92|12293.92|12293.92|12293.92|12293.92|0
1630922590000|2021-09-06 10:03:10|12294.41|12294.41|12294.89|12294.89|12294.89|12294.89|12294.41|12294.41|0
1630922630000|2021-09-06 10:03:50|12295.85|12295.85|12298.04|12298.04|12298.04|12298.04|12295.85|12295.85|0
1630922700000|2021-09-06 10:05:00|12298.77|12298.77|12298.77|12298.77|12298.77|12298.77|12298.77|12298.77|0
1630922710000|2021-09-06 10:05:10|12300.36|12300.36|12301.94|12301.94|12301.94|12301.94|12300.36|12300.36|0
1630922770000|2021-09-06 10:06:10|12302.67|12302.67|12302.67|12302.67|12302.67|12302.67|12302.67|12302.67|0
1630922870000|2021-09-06 10:07:50|12305.08|12305.08|12305.08|12305.08|12305.08|12305.08|12305.08|12305.08|0
1630922880000|2021-09-06 10:08:00|12304.6|12304.6|12304.6|12304.6|12304.6|12304.6|12303.48|12303.48|0
1630922920000|2021-09-06 10:08:40|12305.33|12305.33|12305.33|12305.33|12305.33|12305.33|12305.33|12305.33|0
1630922930000|2021-09-06 10:08:50|12304.7|12304.7|12304.7|12304.7|12304.7|12304.7|12304.7|12304.7|0
1630922990000|2021-09-06 10:09:50|12307.87|12307.87|12307.87|12307.87|12307.87|12307.87|12307.87|12307.87|0
1630923000000|2021-09-06 10:10:00|12309.46|12309.46|12309.46|12309.46|12309.46|12309.46|12309.46|12309.46|0
1630923010000|2021-09-06 10:10:10|12310.05|12310.05|12311.01|12311.01|12311.01|12311.01|12310.05|12310.05|0
1630923040000|2021-09-06 10:10:40|12311.74|12311.74|12311.74|12311.74|12311.74|12311.74|12311.74|12311.74|0
1630923050000|2021-09-06 10:10:50|12312.86|12312.86|12312.47|12312.47|12312.86|12312.86|12311.74|12311.74|0
1630923180000|2021-09-06 10:13:00|12310.88|12310.88|12310.88|12310.88|12310.88|12310.88|12310.88|12310.88|0
1630923250000|2021-09-06 10:14:10|12310.4|12310.4|12310.4|12310.4|12310.4|12310.4|12310.4|12310.4|0
1630923280000|2021-09-06 10:14:40|12309.67|12309.67|12309.67|12309.67|12309.67|12309.67|12309.67|12309.67|0
1630923590000|2021-09-06 10:19:50|12308.09|12308.09|12306.5|12306.5|12308.09|12308.09|12306.5|12306.5|0
1630923600000|2021-09-06 10:20:00|12306.02|12306.02|12303.95|12303.95|12306.02|12306.02|12303.95|12303.95|0
1630923720000|2021-09-06 10:22:00|12305.54|12305.54|12305.54|12305.54|12305.54|12305.54|12305.54|12305.54|0
1630923780000|2021-09-06 10:23:00|12303.95|12303.95|12303.95|12303.95|12303.95|12303.95|12303.95|12303.95|0
1630923790000|2021-09-06 10:23:10|12303.47|12303.47|12303.47|12303.47|12303.47|12303.47|12303.47|12303.47|0
1630923820000|2021-09-06 10:23:40|12302.35|12302.35|12302.35|12302.35|12302.35|12302.35|12302.35|12302.35|0
1630923920000|2021-09-06 10:25:20|12300.92|12300.92|12300.92|12300.92|12300.92|12300.92|12300.92|12300.92|0
1630924010000|2021-09-06 10:26:50|12302.5|12302.5|12302.5|12302.5|12302.5|12302.5|12302.5|12302.5|0
1630924020000|2021-09-06 10:27:00|12301.38|12301.38|12301.38|12301.38|12301.38|12301.38|12301.38|12301.38|0
1630924080000|2021-09-06 10:28:00|12300.9|12300.9|12300.9|12300.9|12300.9|12300.9|12300.9|12300.9|0
1630924110000|2021-09-06 10:28:30|12301.38|12301.38|12301.38|12301.38|12301.38|12301.38|12301.38|12301.38|0
1630924120000|2021-09-06 10:28:40|12300.9|12300.9|12300.9|12300.9|12300.9|12300.9|12300.9|12300.9|0
1630924190000|2021-09-06 10:29:50|12299.78|12299.78|12298.66|12298.66|12299.78|12299.78|12298.66|12298.66|0
1630924210000|2021-09-06 10:30:10|12300.24|12300.24|12300.24|12300.24|12300.24|12300.24|12300.24|12300.24|0
1630924220000|2021-09-06 10:30:20|12298.66|12298.66|12298.66|12298.66|12298.66|12298.66|12298.66|12298.66|0
1630924340000|2021-09-06 10:32:20|12299.14|12299.14|12297.55|12297.55|12299.14|12299.14|12297.55|12297.55|0
1630924380000|2021-09-06 10:33:00|12298.28|12298.28|12298.28|12298.28|12298.28|12298.28|12298.28|12298.28|0
1630924420000|2021-09-06 10:33:40|12299.01|12299.01|12299.01|12299.01|12299.01|12299.01|12299.01|12299.01|0
1630924440000|2021-09-06 10:34:00|12298.28|12298.28|12298.28|12298.28|12298.28|12298.28|12298.28|12298.28|0
1630924460000|2021-09-06 10:34:20|12298.76|12298.76|12298.76|12298.76|12298.76|12298.76|12298.76|12298.76|0
1630924500000|2021-09-06 10:35:00|12301.94|12301.94|12301.21|12301.21|12301.94|12301.94|12301.21|12301.21|0
1630924540000|2021-09-06 10:35:40|12302.65|12302.65|12302.65|12302.65|12302.65|12302.65|12302.65|12302.65|0
1630924590000|2021-09-06 10:36:30|12301.92|12301.92|12301.92|12301.92|12301.92|12301.92|12301.92|12301.92|0
1630924620000|2021-09-06 10:37:00|12300.34|12300.34|12300.82|12300.82|12300.82|12300.82|12300.34|12300.34|0
1630924630000|2021-09-06 10:37:10|12299.86|12299.86|12299.86|12299.86|12299.86|12299.86|12299.86|12299.86|0
1630924660000|2021-09-06 10:37:40|12299.13|12299.13|12299.13|12299.13|12299.13|12299.13|12299.13|12299.13|0
1630924680000|2021-09-06 10:38:00|12298.4|12298.4|12298.4|12298.4|12298.4|12298.4|12298.4|12298.4|0
1630924730000|2021-09-06 10:38:50|12299.98|12299.98|12300.46|12300.46|12300.46|12300.46|12299.98|12299.98|0
1630924800000|2021-09-06 10:40:00|12298.88|12298.88|12298.88|12298.88|12298.88|12298.88|12298.88|12298.88|0
1630924880000|2021-09-06 10:41:20|12298.16|12298.16|12298.16|12298.16|12298.16|12298.16|12298.16|12298.16|0
1630924920000|2021-09-06 10:42:00|12297.43|12297.43|12297.43|12297.43|12297.43|12297.43|12297.43|12297.43|0
1630925090000|2021-09-06 10:44:50|12295.85|12295.85|12294.26|12294.26|12295.85|12295.85|12294.26|12294.26|0
1630925140000|2021-09-06 10:45:40|12293.78|12293.78|12293.3|12293.3|12293.78|12293.78|12293.3|12293.3|0
1630925210000|2021-09-06 10:46:50|12294.76|12294.76|12294.76|12294.76|12294.76|12294.76|12294.76|12294.76|0
1630925220000|2021-09-06 10:47:00|12293.17|12293.17|12293.9|12293.9|12293.9|12293.9|12293.17|12293.17|0
1630925230000|2021-09-06 10:47:10|12295.49|12295.49|12295.49|12295.49|12295.49|12295.49|12295.49|12295.49|0
1630925300000|2021-09-06 10:48:20|12296.22|12296.22|12296.22|12296.22|12296.22|12296.22|12296.22|12296.22|0
1630925340000|2021-09-06 10:49:00|12297.8|12297.8|12297.8|12297.8|12297.8|12297.8|12297.8|12297.8|0
1630925370000|2021-09-06 10:49:30|12296.84|12296.84|12298.42|12298.42|12298.42|12298.42|12296.84|12296.84|0
1630925590000|2021-09-06 10:53:10|12299.39|12299.39|12299.87|12299.87|12299.87|12299.87|12299.39|12299.39|0
1630925610000|2021-09-06 10:53:30|12300.35|12300.35|12300.35|12300.35|12300.35|12300.35|12300.35|12300.35|0
1630925640000|2021-09-06 10:54:00|12301.94|12301.94|12301.94|12301.94|12301.94|12301.94|12301.94|12301.94|0
1630925730000|2021-09-06 10:55:30|12301.46|12301.46|12301.46|12301.46|12301.46|12301.46|12301.46|12301.46|0
1630925780000|2021-09-06 10:56:20|12299.87|12299.87|12299.87|12299.87|12299.87|12299.87|12299.87|12299.87|0
1630925900000|2021-09-06 10:58:20|12298.28|12298.28|12295.11|12295.11|12298.28|12298.28|12295.11|12295.11|0
1630925930000|2021-09-06 10:58:50|12291.94|12291.94|12291.94|12291.94|12291.94|12291.94|12291.94|12291.94|0
1630925940000|2021-09-06 10:59:00|12291.22|12291.22|12291.22|12291.22|12291.22|12291.22|12291.22|12291.22|0
1630925960000|2021-09-06 10:59:20|12290.49|12290.49|12290.49|12290.49|12290.49|12290.49|12290.49|12290.49|0
1630925990000|2021-09-06 10:59:50|12289.06|12289.06|12289.06|12289.06|12289.06|12289.06|12289.06|12289.06|0
1630926060000|2021-09-06 11:01:00|12289.79|12289.79|12290.52|12290.52|12290.52|12290.52|12289.79|12289.79|0
1630926100000|2021-09-06 11:01:40|12291.25|12291.25|12291.98|12291.98|12291.98|12291.98|12291.25|12291.25|0
1630926140000|2021-09-06 11:02:20|12296.74|12296.74|12296.74|12296.74|12296.74|12296.74|12296.74|12296.74|0
1630926150000|2021-09-06 11:02:30|12297.22|12297.22|12297.7|12297.7|12297.7|12297.7|12297.22|12297.22|0
1630926170000|2021-09-06 11:02:50|12296.97|12296.97|12296.97|12296.97|12296.97|12296.97|12296.97|12296.97|0
1630926300000|2021-09-06 11:05:00|12297.69|12297.69|12297.69|12297.69|12297.69|12297.69|12297.69|12297.69|0
1630926320000|2021-09-06 11:05:20|12298.17|12298.17|12298.42|12298.42|12298.42|12298.42|12297.69|12297.69|0
1630926330000|2021-09-06 11:05:30|12299.15|12299.15|12299.15|12299.15|12299.15|12299.15|12299.15|12299.15|0
1630926350000|2021-09-06 11:05:50|12298.67|12298.67|12298.67|12298.67|12298.67|12298.67|12298.67|12298.67|0
1630926400000|2021-09-06 11:06:40|12299.15|12299.15|12299.15|12299.15|12299.15|12299.15|12299.15|12299.15|0
1630926460000|2021-09-06 11:07:40|12299.88|12299.88|12299.88|12299.88|12299.88|12299.88|12299.88|12299.88|0
1630926600000|2021-09-06 11:10:00|12297.66|12297.66|12297.66|12297.66|12297.66|12297.66|12297.66|12297.66|0
1630926610000|2021-09-06 11:10:10|12296.07|12296.07|12296.07|12296.07|12296.07|12296.07|12295.34|12295.34|0
1630926660000|2021-09-06 11:11:00|12297.52|12297.52|12299.45|12299.45|12299.45|12299.45|12297.52|12297.52|0
1630926690000|2021-09-06 11:11:30|12298.96|12298.96|12298.48|12298.48|12298.96|12298.96|12298.48|12298.48|0
1630926710000|2021-09-06 11:11:50|12299.21|12299.21|12298.73|12298.73|12299.21|12299.21|12298.73|12298.73|0
1630926820000|2021-09-06 11:13:40|12299.46|12299.46|12299.46|12299.46|12299.46|12299.46|12299.46|12299.46|0
1630926830000|2021-09-06 11:13:50|12298.34|12298.34|12298.34|12298.34|12298.34|12298.34|12298.34|12298.34|0
1630926860000|2021-09-06 11:14:20|12297.61|12297.61|12296.88|12296.88|12297.61|12297.61|12296.88|12296.88|0
1630927070000|2021-09-06 11:17:50|12298.46|12298.46|12298.46|12298.46|12298.46|12298.46|12298.46|12298.46|0
1630927290000|2021-09-06 11:21:30|12301.64|12301.64|12301.39|12301.39|12301.64|12301.64|12300.91|12300.91|0
1630927300000|2021-09-06 11:21:40|12300.91|12300.91|12300.91|12300.91|12300.91|12300.91|12300.91|12300.91|0
1630927550000|2021-09-06 11:25:50|12300.18|12300.18|12300.18|12300.18|12300.18|12300.18|12300.18|12300.18|0
1630927560000|2021-09-06 11:26:00|12298.11|12298.11|12296.52|12296.52|12298.11|12298.11|12296.52|12296.52|0
1630927570000|2021-09-06 11:26:10|12298.3|12298.3|12298.3|12298.3|12298.3|12298.3|12298.3|12298.3|0
1630927600000|2021-09-06 11:26:40|12297.18|12297.18|12297.18|12297.18|12297.18|12297.18|12297.18|12297.18|0
1630927730000|2021-09-06 11:28:50|12300.35|12300.35|12300.35|12300.35|12300.35|12300.35|12300.35|12300.35|0
1630927760000|2021-09-06 11:29:20|12300.83|12300.83|12300.83|12300.83|12300.83|12300.83|12300.83|12300.83|0
1630927980000|2021-09-06 11:33:00|12300.35|12300.35|12300.35|12300.35|12300.35|12300.35|12300.35|12300.35|0
1630928000000|2021-09-06 11:33:20|12301.31|12301.31|12301.31|12301.31|12301.31|12301.31|12301.31|12301.31|0
1630928070000|2021-09-06 11:34:30|12302.77|12302.77|12302.77|12302.77|12302.77|12302.77|12302.77|12302.77|0
1630928110000|2021-09-06 11:35:10|12302.14|12302.14|12302.14|12302.14|12302.14|12302.14|12302.14|12302.14|0
1630928160000|2021-09-06 11:36:00|12301.41|12301.41|12301.41|12301.41|12301.41|12301.41|12301.41|12301.41|0
1630928170000|2021-09-06 11:36:10|12302.14|12302.14|12302.14|12302.14|12302.14|12302.14|12302.14|12302.14|0
1630928180000|2021-09-06 11:36:20|12300.55|12300.55|12302.14|12302.14|12302.14|12302.14|12300.55|12300.55|0
1630928190000|2021-09-06 11:36:30|12298.97|12298.97|12298.97|12298.97|12298.97|12298.97|12298.97|12298.97|0
1630928220000|2021-09-06 11:37:00|12300.09|12300.09|12300.09|12300.09|12300.09|12300.09|12300.09|12300.09|0
1630928290000|2021-09-06 11:38:10|12301.21|12301.21|12300.09|12300.09|12301.21|12301.21|12300.09|12300.09|0
1630928330000|2021-09-06 11:38:50|12297.85|12297.85|12299.43|12299.43|12299.43|12299.43|12297.85|12297.85|0
1630928340000|2021-09-06 11:39:00|12300.55|12300.55|12300.55|12300.55|12300.55|12300.55|12300.55|12300.55|0
1630928360000|2021-09-06 11:39:20|12303.72|12303.72|12304.21|12304.21|12304.21|12304.21|12303.72|12303.72|0
1630928420000|2021-09-06 11:40:20|12304.69|12304.69|12306.29|12306.29|12306.29|12306.29|12304.69|12304.69|0
1630928430000|2021-09-06 11:40:30|12307.02|12307.02|12307.02|12307.02|12307.02|12307.02|12307.02|12307.02|0
1630928480000|2021-09-06 11:41:20|12308.14|12308.14|12308.14|12308.14|12308.14|12308.14|12308.14|12308.14|0
1630928640000|2021-09-06 11:44:00|12309.26|12309.26|12309.26|12309.26|12309.26|12309.26|12309.26|12309.26|0
1630928690000|2021-09-06 11:44:50|12309.75|12309.75|12309.75|12309.75|12309.75|12309.75|12309.75|12309.75|0
1630928760000|2021-09-06 11:46:00|12310.23|12310.23|12310.23|12310.23|12310.23|12310.23|12310.23|12310.23|0
1630928780000|2021-09-06 11:46:20|12308.64|12308.64|12308.16|12308.16|12308.64|12308.64|12308.16|12308.16|0
1630928840000|2021-09-06 11:47:20|12307.2|12307.2|12307.2|12307.2|12307.2|12307.2|12307.2|12307.2|0
1630928890000|2021-09-06 11:48:10|12307.68|12307.68|12307.68|12307.68|12307.68|12307.68|12307.68|12307.68|0
1630928900000|2021-09-06 11:48:20|12308.16|12308.16|12308.16|12308.16|12308.16|12308.16|12308.16|12308.16|0
1630928920000|2021-09-06 11:48:40|12308.64|12308.64|12308|12308|12309.13|12309.13|12308|12308|0
1630929010000|2021-09-06 11:50:10|12307.52|12307.52|12307.52|12307.52|12307.52|12307.52|12307.52|12307.52|0
1630929250000|2021-09-06 11:54:10|12308|12308|12308|12308|12308|12308|12308|12308|0
1630929430000|2021-09-06 11:57:10|12308.49|12308.49|12308.49|12308.49|12308.49|12308.49|12308.49|12308.49|0
1630929470000|2021-09-06 11:57:50|12308|12308|12307.52|12307.52|12308|12308|12307.52|12307.52|0
1630929530000|2021-09-06 11:58:50|12305.3|12305.3|12305.3|12305.3|12305.3|12305.3|12305.3|12305.3|0
1630929540000|2021-09-06 11:59:00|12303.71|12303.71|12302.75|12302.75|12303.71|12303.71|12302.75|12302.75|0
1630929570000|2021-09-06 11:59:30|12303.86|12303.86|12303.86|12303.86|12303.86|12303.86|12303.86|12303.86|0
1630929600000|2021-09-06 12:00:00|12302.27|12302.27|12300.69|12300.69|12302.27|12302.27|12300.69|12300.69|0
1630929640000|2021-09-06 12:00:40|12301.17|12301.17|12301.17|12301.17|12301.17|12301.17|12301.17|12301.17|0
1630929660000|2021-09-06 12:01:00|12305.93|12305.93|12305.93|12305.93|12305.93|12305.93|12305.93|12305.93|0
1630929710000|2021-09-06 12:01:50|12305.45|12305.45|12305.45|12305.45|12305.45|12305.45|12305.45|12305.45|0
1630929790000|2021-09-06 12:03:10|12306.41|12306.41|12306.41|12306.41|12306.41|12306.41|12306.41|12306.41|0
1630929830000|2021-09-06 12:03:50|12307.53|12307.53|12307.53|12307.53|12307.53|12307.53|12307.53|12307.53|0
1630929850000|2021-09-06 12:04:10|12308.01|12308.01|12308.01|12308.01|12308.01|12308.01|12308.01|12308.01|0
1630929890000|2021-09-06 12:04:50|12308.74|12308.74|12309.33|12309.33|12309.33|12309.33|12308.74|12308.74|0
1630929900000|2021-09-06 12:05:00|12307.11|12307.11|12307.11|12307.11|12307.11|12307.11|12307.11|12307.11|0
1630929990000|2021-09-06 12:06:30|12306.63|12306.63|12306.63|12306.63|12306.63|12306.63|12306.63|12306.63|0
1630930040000|2021-09-06 12:07:20|12306.15|12306.15|12306.15|12306.15|12306.15|12306.15|12306.15|12306.15|0
1630930140000|2021-09-06 12:09:00|12306.88|12306.88|12306.88|12306.88|12306.88|12306.88|12306.88|12306.88|0
1630930190000|2021-09-06 12:09:50|12305.29|12305.29|12300.05|12300.05|12305.29|12305.29|12300.05|12300.05|0
1630930220000|2021-09-06 12:10:20|12299.09|12299.09|12299.09|12299.09|12299.09|12299.09|12299.09|12299.09|0
1630930250000|2021-09-06 12:10:50|12298.6|12298.6|12298.6|12298.6|12298.6|12298.6|12298.6|12298.6|0
1630930260000|2021-09-06 12:11:00|12298.12|12298.12|12298.12|12298.12|12298.12|12298.12|12298.12|12298.12|0
1630930270000|2021-09-06 12:11:10|12297.39|12297.39|12298.12|12298.12|12298.12|12298.12|12297.39|12297.39|0
1630930280000|2021-09-06 12:11:20|12298.49|12298.49|12298.49|12298.49|12298.49|12298.49|12298.49|12298.49|0
1630930290000|2021-09-06 12:11:30|12298.85|12298.85|12298.85|12298.85|12298.85|12298.85|12298.85|12298.85|0
1630930310000|2021-09-06 12:11:50|12300.44|12300.44|12300.44|12300.44|12300.44|12300.44|12300.44|12300.44|0
1630930350000|2021-09-06 12:12:30|12298.85|12298.85|12297.27|12297.27|12298.85|12298.85|12297.27|12297.27|0
1630930360000|2021-09-06 12:12:40|12296.55|12296.55|12295.83|12295.83|12296.55|12296.55|12295.83|12295.83|0
1630930380000|2021-09-06 12:13:00|12296.2|12296.2|12296.2|12296.2|12296.2|12296.2|12296.2|12296.2|0
1630930390000|2021-09-06 12:13:10|12295.48|12295.48|12295.48|12295.48|12295.48|12295.48|12295.48|12295.48|0
1630930410000|2021-09-06 12:13:30|12295|12295|12295|12295|12295|12295|12295|12295|0
1630930430000|2021-09-06 12:13:50|12295.37|12295.37|12295.37|12295.37|12295.37|12295.37|12295.37|12295.37|0
1630930470000|2021-09-06 12:14:30|12294.25|12294.25|12294.25|12294.25|12294.25|12294.25|12294.25|12294.25|0
1630930480000|2021-09-06 12:14:40|12292.66|12292.66|12292.66|12292.66|12292.66|12292.66|12292.66|12292.66|0
1630930490000|2021-09-06 12:14:50|12292.18|12292.18|12292.77|12292.77|12292.77|12292.77|12292.18|12292.18|0
1630930500000|2021-09-06 12:15:00|12293.25|12293.25|12293.25|12293.25|12293.25|12293.25|12293.25|12293.25|0
1630930560000|2021-09-06 12:16:00|12294.84|12294.84|12293.25|12293.25|12294.84|12294.84|12293.25|12293.25|0
1630930570000|2021-09-06 12:16:10|12292.77|12292.77|12291.18|12291.18|12292.77|12292.77|12291.18|12291.18|0
1630930590000|2021-09-06 12:16:30|12291.66|12291.66|12291.66|12291.66|12291.66|12291.66|12291.66|12291.66|0
1630930640000|2021-09-06 12:17:20|12292.15|12292.15|12291.66|12291.66|12292.15|12292.15|12291.66|12291.66|0
1630930660000|2021-09-06 12:17:40|12292.39|12292.39|12292.39|12292.39|12292.39|12292.39|12292.39|12292.39|0
1630930680000|2021-09-06 12:18:00|12293.51|12293.51|12292.78|12292.78|12293.51|12293.51|12292.78|12292.78|0
1630930710000|2021-09-06 12:18:30|12293.74|12293.74|12293.74|12293.74|12293.74|12293.74|12293.74|12293.74|0
1630930800000|2021-09-06 12:20:00|12294.22|12294.22|12295.81|12295.81|12295.81|12295.81|12294.22|12294.22|0
1630930810000|2021-09-06 12:20:10|12296.29|12296.29|12296.29|12296.29|12296.29|12296.29|12296.29|12296.29|0
1630930850000|2021-09-06 12:20:50|12297.88|12297.88|12297.88|12297.88|12297.88|12297.88|12297.88|12297.88|0
1630930910000|2021-09-06 12:21:50|12296.29|12296.29|12295.81|12295.81|12296.29|12296.29|12295.81|12295.81|0
1630930930000|2021-09-06 12:22:10|12295.08|12295.08|12295.08|12295.08|12295.08|12295.08|12295.08|12295.08|0
1630931020000|2021-09-06 12:23:40|12294.6|12294.6|12294.6|12294.6|12294.6|12294.6|12294.6|12294.6|0
1630931100000|2021-09-06 12:25:00|12293.01|12293.01|12293.01|12293.01|12293.01|12293.01|12293.01|12293.01|0
1630931130000|2021-09-06 12:25:30|12293.74|12293.74|12295.2|12295.2|12295.2|12295.2|12293.74|12293.74|0
1630931180000|2021-09-06 12:26:20|12294.08|12294.08|12295.2|12295.2|12295.2|12295.2|12294.08|12294.08|0
1630931290000|2021-09-06 12:28:10|12298.37|12298.37|12297.64|12297.64|12298.37|12298.37|12297.64|12297.64|0
1630931380000|2021-09-06 12:29:40|12294.47|12294.47|12294.47|12294.47|12294.47|12294.47|12294.47|12294.47|0
1630931460000|2021-09-06 12:31:00|12295.2|12295.2|12295.2|12295.2|12295.2|12295.2|12295.2|12295.2|0
1630931570000|2021-09-06 12:32:50|12293.61|12293.61|12293.61|12293.61|12293.61|12293.61|12293.61|12293.61|0
1630931590000|2021-09-06 12:33:10|12295.2|12295.2|12295.2|12295.2|12295.2|12295.2|12295.2|12295.2|0
1630931730000|2021-09-06 12:35:30|12295.68|12295.68|12295.68|12295.68|12295.68|12295.68|12295.68|12295.68|0
1630931810000|2021-09-06 12:36:50|12296.16|12296.16|12296.16|12296.16|12296.16|12296.16|12296.16|12296.16|0
1630931880000|2021-09-06 12:38:00|12295.45|12295.45|12295.45|12295.45|12295.45|12295.45|12295.45|12295.45|0
1630931950000|2021-09-06 12:39:10|12293.86|12293.86|12292.28|12292.28|12293.86|12293.86|12292.28|12292.28|0
1630932000000|2021-09-06 12:40:00|12291.56|12291.56|12291.56|12291.56|12291.56|12291.56|12291.56|12291.56|0
1630932120000|2021-09-06 12:42:00|12293.15|12293.15|12293.15|12293.15|12293.15|12293.15|12293.15|12293.15|0
1630932130000|2021-09-06 12:42:10|12294.11|12294.11|12294.11|12294.11|12294.11|12294.11|12294.11|12294.11|0
1630932150000|2021-09-06 12:42:30|12293.15|12293.15|12293.15|12293.15|12293.15|12293.15|12293.15|12293.15|0
1630932200000|2021-09-06 12:43:20|12292.66|12292.66|12292.66|12292.66|12292.66|12292.66|12292.66|12292.66|0
1630932270000|2021-09-06 12:44:30|12292.18|12292.18|12292.18|12292.18|12292.18|12292.18|12292.18|12292.18|0
1630932290000|2021-09-06 12:44:50|12293.3|12293.3|12292.82|12292.82|12293.3|12293.3|12292.82|12292.82|0
1630932300000|2021-09-06 12:45:00|12292.09|12292.09|12292.09|12292.09|12292.09|12292.09|12292.09|12292.09|0
1630932350000|2021-09-06 12:45:50|12291.36|12291.36|12291.36|12291.36|12291.36|12291.36|12291.36|12291.36|0
1630932360000|2021-09-06 12:46:00|12292.09|12292.09|12292.09|12292.09|12292.09|12292.09|12292.09|12292.09|0
1630932390000|2021-09-06 12:46:30|12293.21|12293.21|12293.21|12293.21|12293.21|12293.21|12293.21|12293.21|0
1630932400000|2021-09-06 12:46:40|12292.48|12292.48|12292.48|12292.48|12292.48|12292.48|12292.48|12292.48|0
1630932410000|2021-09-06 12:46:50|12291.02|12291.02|12288.44|12288.44|12291.02|12291.02|12288.44|12288.44|0
1630932480000|2021-09-06 12:48:00|12288.93|12288.93|12288.93|12288.93|12288.93|12288.93|12288.93|12288.93|0
1630932510000|2021-09-06 12:48:30|12287.34|12287.34|12286.63|12286.63|12287.34|12287.34|12286.63|12286.63|0
1630932520000|2021-09-06 12:48:40|12285.51|12285.51|12285.51|12285.51|12285.51|12285.51|12285.51|12285.51|0
1630932530000|2021-09-06 12:48:50|12284.05|12284.05|12284.05|12284.05|12284.05|12284.05|12284.05|12284.05|0
1630932560000|2021-09-06 12:49:20|12283.33|12283.33|12283.33|12283.33|12283.33|12283.33|12283.33|12283.33|0
1630932570000|2021-09-06 12:49:30|12282.2|12282.2|12282.2|12282.2|12282.2|12282.2|12282.2|12282.2|0
1630932580000|2021-09-06 12:49:40|12282.92|12282.92|12282.92|12282.92|12282.92|12282.92|12282.92|12282.92|0
1630932600000|2021-09-06 12:50:00|12283.65|12283.65|12283.65|12283.65|12283.65|12283.65|12283.65|12283.65|0
1630932610000|2021-09-06 12:50:10|12285.24|12285.24|12285.24|12285.24|12285.24|12285.24|12285.24|12285.24|0
1630932620000|2021-09-06 12:50:20|12285.96|12285.96|12285.96|12285.96|12285.96|12285.96|12285.96|12285.96|0
1630932660000|2021-09-06 12:51:00|12285.48|12285.48|12284.52|12284.52|12285.48|12285.48|12284.52|12284.52|0
1630932670000|2021-09-06 12:51:10|12285|12285|12285|12285|12285|12285|12285|12285|0
1630932710000|2021-09-06 12:51:50|12285.48|12285.48|12285.48|12285.48|12285.48|12285.48|12285.48|12285.48|0
1630932760000|2021-09-06 12:52:40|12285|12285|12284.04|12284.04|12285|12285|12284.04|12284.04|0
1630932780000|2021-09-06 12:53:00|12283.55|12283.55|12283.55|12283.55|12283.55|12283.55|12283.55|12283.55|0
1630932790000|2021-09-06 12:53:10|12282.44|12282.44|12282.44|12282.44|12282.44|12282.44|12282.44|12282.44|0
1630932850000|2021-09-06 12:54:10|12281.96|12281.96|12281.96|12281.96|12281.96|12281.96|12281|12281|0
1630932910000|2021-09-06 12:55:10|12280.85|12280.85|12280.85|12280.85|12280.85|12280.85|12280.85|12280.85|0
1630932920000|2021-09-06 12:55:20|12279.26|12279.26|12277.67|12277.67|12279.26|12279.26|12277.67|12277.67|0
1630932930000|2021-09-06 12:55:30|12278.15|12278.15|12278.15|12278.15|12278.15|12278.15|12278.15|12278.15|0
1630932960000|2021-09-06 12:56:00|12277.67|12277.67|12277.67|12277.67|12277.67|12277.67|12277.67|12277.67|0
1630932970000|2021-09-06 12:56:10|12277.19|12277.19|12277.19|12277.19|12277.19|12277.19|12277.19|12277.19|0
1630932980000|2021-09-06 12:56:20|12276.7|12276.7|12276.7|12276.7|12276.7|12276.7|12276.7|12276.7|0
1630933000000|2021-09-06 12:56:40|12278.29|12278.29|12277.17|12277.17|12278.29|12278.29|12277.17|12277.17|0
1630933040000|2021-09-06 12:57:20|12276.69|12276.69|12276.69|12276.69|12276.69|12276.69|12276.69|12276.69|0
1630933100000|2021-09-06 12:58:20|12277.42|12277.42|12277.42|12277.42|12277.42|12277.42|12277.42|12277.42|0
1630933120000|2021-09-06 12:58:40|12279|12279|12279|12279|12279|12279|12279|12279|0
1630933200000|2021-09-06 13:00:00|12278.52|12278.52|12277.41|12277.41|12278.52|12278.52|12277.41|12277.41|0
1630933220000|2021-09-06 13:00:20|12277.89|12277.89|12277.89|12277.89|12277.89|12277.89|12277.89|12277.89|0
1630933340000|2021-09-06 13:02:20|12278.86|12278.86|12278.37|12278.37|12278.86|12278.86|12278.37|12278.37|0
1630933350000|2021-09-06 13:02:30|12278.86|12278.86|12278.86|12278.86|12278.86|12278.86|12278.86|12278.86|0
1630933370000|2021-09-06 13:02:50|12278.37|12278.37|12277.89|12277.89|12278.37|12278.37|12277.89|12277.89|0
1630933430000|2021-09-06 13:03:50|12278.62|12278.62|12277.04|12277.04|12278.62|12278.62|12275.45|12275.45|0
1630933450000|2021-09-06 13:04:10|12276.55|12276.55|12276.55|12276.55|12276.55|12276.55|12276.55|12276.55|0
1630933490000|2021-09-06 13:04:50|12276.07|12276.07|12274|12274|12276.07|12276.07|12274|12274|0
1630933500000|2021-09-06 13:05:00|12273.29|12273.29|12273.29|12273.29|12273.29|12273.29|12273.29|12273.29|0
1630933520000|2021-09-06 13:05:20|12273.77|12273.77|12273.77|12273.77|12273.77|12273.77|12273.77|12273.77|0
1630933560000|2021-09-06 13:06:00|12273.29|12273.29|12273.29|12273.29|12273.29|12273.29|12273.29|12273.29|0
1630933580000|2021-09-06 13:06:20|12272.8|12272.8|12272.32|12272.32|12272.8|12272.8|12272.32|12272.32|0
1630933600000|2021-09-06 13:06:40|12271.61|12271.61|12270.89|12270.89|12271.61|12271.61|12270.89|12270.89|0
1630933610000|2021-09-06 13:06:50|12270.16|12270.16|12270.16|12270.16|12270.16|12270.16|12270.16|12270.16|0
1630933640000|2021-09-06 13:07:20|12269.04|12269.04|12269.04|12269.04|12269.04|12269.04|12269.04|12269.04|0
1630933680000|2021-09-06 13:08:00|12268.56|12268.56|12265.9|12265.9|12268.56|12268.56|12265.9|12265.9|0
1630933690000|2021-09-06 13:08:10|12266.38|12266.38|12265.65|12265.65|12266.38|12266.38|12265.65|12265.65|0
1630933830000|2021-09-06 13:10:30|12265.17|12265.17|12265.17|12265.17|12265.17|12265.17|12265.17|12265.17|0
1630933860000|2021-09-06 13:11:00|12264.58|12264.58|12261.81|12261.81|12264.58|12264.58|12261.81|12261.81|0
1630933890000|2021-09-06 13:11:30|12262.17|12262.17|12262.17|12262.17|12262.17|12262.17|12262.17|12262.17|0
1630933920000|2021-09-06 13:12:00|12261.46|12261.46|12260.49|12260.49|12261.46|12261.46|12260.49|12260.49|0
1630933930000|2021-09-06 13:12:10|12259.78|12259.78|12258.35|12258.35|12259.78|12259.78|12258.35|12258.35|0
1630933940000|2021-09-06 13:12:20|12257.63|12257.63|12256.51|12256.51|12257.63|12257.63|12256.51|12256.51|0
1630933950000|2021-09-06 13:12:30|12255.06|12255.06|12254.58|12254.58|12255.06|12255.06|12254.58|12254.58|0
1630933960000|2021-09-06 13:12:40|12255.06|12255.06|12255.06|12255.06|12255.06|12255.06|12255.06|12255.06|0
1630933980000|2021-09-06 13:13:00|12256.51|12256.51|12260.65|12260.65|12260.65|12260.65|12256.51|12256.51|0
1630933990000|2021-09-06 13:13:10|12260.16|12260.16|12260.16|12260.16|12260.16|12260.16|12260.16|12260.16|0
1630934000000|2021-09-06 13:13:20|12259.45|12259.45|12259.45|12259.45|12259.45|12259.45|12259.45|12259.45|0
1630934020000|2021-09-06 13:13:40|12258.97|12258.97|12258.97|12258.97|12258.97|12258.97|12258.97|12258.97|0
1630934030000|2021-09-06 13:13:50|12259.45|12259.45|12260.57|12260.57|12260.57|12260.57|12259.45|12259.45|0
1630934040000|2021-09-06 13:14:00|12259.45|12259.45|12258.97|12258.97|12259.45|12259.45|12258.97|12258.97|0
1630934070000|2021-09-06 13:14:30|12257.38|12257.38|12257.38|12257.38|12257.38|12257.38|12257.38|12257.38|0
1630934080000|2021-09-06 13:14:40|12255.79|12255.79|12255.79|12255.79|12255.79|12255.79|12255.79|12255.79|0
1630934090000|2021-09-06 13:14:50|12255.31|12255.31|12255.31|12255.31|12255.31|12255.31|12255.31|12255.31|0
1630934100000|2021-09-06 13:15:00|12256.42|12256.42|12256.42|12256.42|12256.42|12256.42|12256.42|12256.42|0
1630934130000|2021-09-06 13:15:30|12255.94|12255.94|12255.94|12255.94|12255.94|12255.94|12255.94|12255.94|0
1630934160000|2021-09-06 13:16:00|12256.66|12256.66|12256.66|12256.66|12256.66|12256.66|12256.66|12256.66|0
1630934220000|2021-09-06 13:17:00|12256.17|12256.17|12256.17|12256.17|12256.17|12256.17|12255.69|12255.69|0
1630934260000|2021-09-06 13:17:40|12257.76|12257.76|12257.76|12257.76|12257.76|12257.76|12257.76|12257.76|0
1630934410000|2021-09-06 13:20:10|12257.05|12257.05|12257.05|12257.05|12257.05|12257.05|12257.05|12257.05|0
1630934420000|2021-09-06 13:20:20|12256.33|12256.33|12256.33|12256.33|12256.33|12256.33|12256.33|12256.33|0
1630934460000|2021-09-06 13:21:00|12255.85|12255.85|12255.85|12255.85|12255.85|12255.85|12255.85|12255.85|0
1630934480000|2021-09-06 13:21:20|12254.26|12254.26|12252.68|12252.68|12254.26|12254.26|12252.68|12252.68|0
1630934490000|2021-09-06 13:21:30|12254.26|12254.26|12254.74|12254.74|12254.74|12254.74|12254.26|12254.26|0
1630934500000|2021-09-06 13:21:40|12255.11|12255.11|12255.11|12255.11|12255.11|12255.11|12255.11|12255.11|0
1630934510000|2021-09-06 13:21:50|12259.87|12259.87|12259.87|12259.87|12259.87|12259.87|12259.87|12259.87|0
1630934530000|2021-09-06 13:22:10|12260.83|12260.83|12257.66|12257.66|12260.83|12260.83|12257.66|12257.66|0
1630934540000|2021-09-06 13:22:20|12259.09|12259.09|12259.82|12259.82|12259.82|12259.82|12259.09|12259.09|0
1630934560000|2021-09-06 13:22:40|12261.25|12261.25|12261.25|12261.25|12261.25|12261.25|12261.25|12261.25|0
1630934590000|2021-09-06 13:23:10|12260.77|12260.77|12260.77|12260.77|12260.77|12260.77|12260.77|12260.77|0
1630934640000|2021-09-06 13:24:00|12260.29|12260.29|12260.29|12260.29|12260.29|12260.29|12260.29|12260.29|0
1630934660000|2021-09-06 13:24:20|12259.57|12259.57|12259.57|12259.57|12259.57|12259.57|12259.57|12259.57|0
1630934670000|2021-09-06 13:24:30|12260.2|12260.2|12258.12|12258.12|12260.2|12260.2|12258.12|12258.12|0
1630934680000|2021-09-06 13:24:40|12258.61|12258.61|12258.61|12258.61|12258.61|12258.61|12258.61|12258.61|0
1630934690000|2021-09-06 13:24:50|12256.42|12256.42|12255.69|12255.69|12257.15|12257.15|12255.69|12255.69|0
1630934770000|2021-09-06 13:26:10|12255.21|12255.21|12255.21|12255.21|12255.21|12255.21|12255.21|12255.21|0
1630934820000|2021-09-06 13:27:00|12255.94|12255.94|12256.67|12256.67|12256.67|12256.67|12255.94|12255.94|0
1630934830000|2021-09-06 13:27:10|12255.08|12255.08|12255.08|12255.08|12255.08|12255.08|12255.08|12255.08|0
1630934880000|2021-09-06 13:28:00|12256.67|12256.67|12256.67|12256.67|12256.67|12256.67|12256.67|12256.67|0
1630934890000|2021-09-06 13:28:10|12255.54|12255.54|12255.54|12255.54|12255.54|12255.54|12255.54|12255.54|0
1630934900000|2021-09-06 13:28:20|12256.26|12256.26|12256.26|12256.26|12256.26|12256.26|12256.26|12256.26|0
1630934940000|2021-09-06 13:29:00|12257.38|12257.38|12257.38|12257.38|12257.38|12257.38|12257.38|12257.38|0
1630934980000|2021-09-06 13:29:40|12255.79|12255.79|12255.79|12255.79|12255.79|12255.79|12255.79|12255.79|0
1630934990000|2021-09-06 13:29:50|12255.31|12255.31|12255.31|12255.31|12255.31|12255.31|12255.31|12255.31|0
1630935000000|2021-09-06 13:30:00|12256.04|12256.04|12256.04|12256.04|12256.04|12256.04|12256.04|12256.04|0
1630935060000|2021-09-06 13:31:00|12257.63|12257.63|12257.63|12257.63|12257.63|12257.63|12257.63|12257.63|0
1630935110000|2021-09-06 13:31:50|12259.21|12259.21|12259.21|12259.21|12259.21|12259.21|12259.21|12259.21|0
1630935120000|2021-09-06 13:32:00|12259.7|12259.7|12261.61|12261.61|12261.61|12261.61|12259.7|12259.7|0
1630935160000|2021-09-06 13:32:40|12262.32|12262.32|12263.04|12263.04|12263.04|12263.04|12262.32|12262.32|0
1630935170000|2021-09-06 13:32:50|12263.76|12263.76|12264.72|12264.72|12264.72|12264.72|12263.76|12263.76|0
1630935180000|2021-09-06 13:33:00|12265.2|12265.2|12265.2|12265.2|12265.2|12265.2|12265.2|12265.2|0
1630935200000|2021-09-06 13:33:20|12265.93|12265.93|12265.93|12265.93|12265.93|12265.93|12265.93|12265.93|0
1630935210000|2021-09-06 13:33:30|12266.41|12266.41|12266.41|12266.41|12266.41|12266.41|12266.41|12266.41|0
1630935220000|2021-09-06 13:33:40|12268|12268|12268|12268|12268|12268|12268|12268|0
1630935230000|2021-09-06 13:33:50|12269.59|12269.59|12269.59|12269.59|12269.59|12269.59|12269.59|12269.59|0
1630935260000|2021-09-06 13:34:20|12269.1|12269.1|12269.1|12269.1|12269.1|12269.1|12269.1|12269.1|0
1630935290000|2021-09-06 13:34:50|12272.28|12272.28|12272.28|12272.28|12272.28|12272.28|12272.28|12272.28|0
1630935300000|2021-09-06 13:35:00|12271.79|12271.79|12271.79|12271.79|12271.79|12271.79|12271.79|12271.79|0
1630935320000|2021-09-06 13:35:20|12273.38|12273.38|12273.38|12273.38|12273.38|12273.38|12273.38|12273.38|0
1630935340000|2021-09-06 13:35:40|12271.79|12271.79|12271.79|12271.79|12271.79|12271.79|12271.79|12271.79|0
1630935370000|2021-09-06 13:36:10|12272.91|12272.91|12272.91|12272.91|12272.91|12272.91|12272.91|12272.91|0
1630935440000|2021-09-06 13:37:20|12274.04|12274.04|12274.04|12274.04|12274.04|12274.04|12274.04|12274.04|0
1630935460000|2021-09-06 13:37:40|12275.62|12275.62|12278.27|12278.27|12278.27|12278.27|12275.62|12275.62|0
1630935520000|2021-09-06 13:38:40|12279.85|12279.85|12279.85|12279.85|12279.85|12279.85|12279.85|12279.85|0
1630935570000|2021-09-06 13:39:30|12280.33|12280.33|12280.33|12280.33|12280.33|12280.33|12280.33|12280.33|0
1630935580000|2021-09-06 13:39:40|12281.06|12281.06|12281.06|12281.06|12281.06|12281.06|12281.06|12281.06|0
1630935590000|2021-09-06 13:39:50|12281.55|12281.55|12281.55|12281.55|12281.55|12281.55|12281.55|12281.55|0
1630935600000|2021-09-06 13:40:00|12281.06|12281.06|12281.06|12281.06|12281.06|12281.06|12281.06|12281.06|0
1630935630000|2021-09-06 13:40:30|12279.94|12279.94|12279.94|12279.94|12279.94|12279.94|12279.94|12279.94|0
1630935690000|2021-09-06 13:41:30|12280.58|12280.58|12280.58|12280.58|12280.58|12280.58|12280.58|12280.58|0
1630935700000|2021-09-06 13:41:40|12278.99|12278.99|12278.99|12278.99|12278.99|12278.99|12278.99|12278.99|0
1630935720000|2021-09-06 13:42:00|12280.11|12280.11|12280.11|12280.11|12280.11|12280.11|12280.11|12280.11|0
1630935730000|2021-09-06 13:42:10|12278.52|12278.52|12278.52|12278.52|12278.52|12278.52|12278.52|12278.52|0
1630935750000|2021-09-06 13:42:30|12279.16|12279.16|12279.16|12279.16|12279.16|12279.16|12279.16|12279.16|0
1630935770000|2021-09-06 13:42:50|12278.05|12278.05|12278.05|12278.05|12278.05|12278.05|12278.05|12278.05|0
1630935780000|2021-09-06 13:43:00|12278.53|12278.53|12278.53|12278.53|12278.53|12278.53|12278.53|12278.53|0
1630935820000|2021-09-06 13:43:40|12277.8|12277.8|12277.8|12277.8|12277.8|12277.8|12277.8|12277.8|0
1630935840000|2021-09-06 13:44:00|12278.53|12278.53|12278.53|12278.53|12278.53|12278.53|12278.53|12278.53|0
1630935870000|2021-09-06 13:44:30|12279.12|12279.12|12279.12|12279.12|12279.12|12279.12|12279.12|12279.12|0
1630935910000|2021-09-06 13:45:10|12278.49|12278.49|12278.95|12278.95|12279.92|12279.92|12278.49|12278.49|0
1630935920000|2021-09-06 13:45:20|12277.37|12277.37|12276.65|12276.65|12277.37|12277.37|12276.65|12276.65|0
1630935970000|2021-09-06 13:46:10|12276.17|12276.17|12276.17|12276.17|12276.17|12276.17|12276.17|12276.17|0
1630936000000|2021-09-06 13:46:40|12276.65|12276.65|12276.65|12276.65|12276.65|12276.65|12276.65|12276.65|0
1630936010000|2021-09-06 13:46:50|12277.13|12277.13|12277.13|12277.13|12277.13|12277.13|12277.13|12277.13|0
1630936090000|2021-09-06 13:48:10|12278.72|12278.72|12277.13|12277.13|12278.72|12278.72|12277.13|12277.13|0
1630936100000|2021-09-06 13:48:20|12277.62|12277.62|12278.73|12278.73|12278.73|12278.73|12277.62|12277.62|0
1630936190000|2021-09-06 13:49:50|12279.21|12279.21|12279.21|12279.21|12279.21|12279.21|12279.21|12279.21|0
1630936260000|2021-09-06 13:51:00|12278.73|12278.73|12278.73|12278.73|12278.73|12278.73|12278.73|12278.73|0
1630936300000|2021-09-06 13:51:40|12279.46|12279.46|12278.73|12278.73|12279.46|12279.46|12278.73|12278.73|0
1630936310000|2021-09-06 13:51:50|12279.46|12279.46|12279.46|12279.46|12279.46|12279.46|12279.46|12279.46|0
1630936360000|2021-09-06 13:52:40|12279.94|12279.94|12279.94|12279.94|12279.94|12279.94|12279.94|12279.94|0
1630936380000|2021-09-06 13:53:00|12280.67|12280.67|12281.4|12281.4|12281.4|12281.4|12280.67|12280.67|0
1630936420000|2021-09-06 13:53:40|12279.81|12279.81|12281.4|12281.4|12281.4|12281.4|12279.81|12279.81|0
1630936460000|2021-09-06 13:54:20|12282.98|12282.98|12282.98|12282.98|12282.98|12282.98|12282.98|12282.98|0
1630936470000|2021-09-06 13:54:30|12281.86|12281.86|12281.86|12281.86|12281.86|12281.86|12281.86|12281.86|0
1630936480000|2021-09-06 13:54:40|12282.45|12282.45|12282.45|12282.45|12282.45|12282.45|12282.45|12282.45|0
1630936490000|2021-09-06 13:54:50|12283.05|12283.05|12283.05|12283.05|12283.05|12283.05|12283.05|12283.05|0
1630936510000|2021-09-06 13:55:10|12283.78|12283.78|12283.78|12283.78|12283.78|12283.78|12283.78|12283.78|0
1630936530000|2021-09-06 13:55:30|12284.51|12284.51|12283.78|12283.78|12284.51|12284.51|12283.78|12283.78|0
1630936570000|2021-09-06 13:56:10|12284.51|12284.51|12284.51|12284.51|12284.51|12284.51|12284.51|12284.51|0
1630936590000|2021-09-06 13:56:30|12282.92|12282.92|12282.92|12282.92|12282.92|12282.92|12282.92|12282.92|0
1630936610000|2021-09-06 13:56:50|12283.51|12283.51|12283.51|12283.51|12283.51|12283.51|12283.51|12283.51|0
1630936620000|2021-09-06 13:57:00|12282.8|12282.8|12282.8|12282.8|12282.8|12282.8|12282.8|12282.8|0
1630936670000|2021-09-06 13:57:50|12282.16|12282.16|12282.16|12282.16|12282.16|12282.16|12282.16|12282.16|0
1630936690000|2021-09-06 13:58:10|12283.75|12283.75|12288.51|12288.51|12288.51|12288.51|12283.75|12283.75|0
1630936730000|2021-09-06 13:58:50|12291.68|12291.68|12294.85|12294.85|12294.85|12294.85|12291.68|12291.68|0
1630936770000|2021-09-06 13:59:30|12290.95|12290.95|12289.36|12289.36|12290.95|12290.95|12289.36|12289.36|0
1630936780000|2021-09-06 13:59:40|12288.88|12288.88|12288.4|12288.4|12288.88|12288.88|12288.4|12288.4|0
1630936800000|2021-09-06 14:00:00|12288.88|12288.88|12288.88|12288.88|12288.88|12288.88|12288.88|12288.88|0
1630936840000|2021-09-06 14:00:40|12288.4|12288.4|12288.4|12288.4|12288.4|12288.4|12288.4|12288.4|0
1630936870000|2021-09-06 14:01:10|12287.92|12287.92|12286.95|12286.95|12287.92|12287.92|12286.95|12286.95|0
1630936880000|2021-09-06 14:01:20|12285.37|12285.37|12285.37|12285.37|12285.37|12285.37|12284.88|12284.88|0
1630936900000|2021-09-06 14:01:40|12284.88|12284.88|12283.3|12283.3|12284.88|12284.88|12283.3|12283.3|0
1630936930000|2021-09-06 14:02:10|12282.57|12282.57|12282.57|12282.57|12282.57|12282.57|12282.57|12282.57|0
1630936950000|2021-09-06 14:02:30|12280.98|12280.98|12280.98|12280.98|12280.98|12280.98|12280.98|12280.98|0
1630936990000|2021-09-06 14:03:10|12282.57|12282.57|12282.57|12282.57|12282.57|12282.57|12282.57|12282.57|0
1630937020000|2021-09-06 14:03:40|12283.53|12283.53|12283.53|12283.53|12283.53|12283.53|12283.53|12283.53|0
1630937030000|2021-09-06 14:03:50|12283.05|12283.05|12282.57|12282.57|12283.05|12283.05|12282.57|12282.57|0
1630937050000|2021-09-06 14:04:10|12283.05|12283.05|12283.05|12283.05|12283.05|12283.05|12283.05|12283.05|0
1630937100000|2021-09-06 14:05:00|12286.7|12286.7|12288.29|12288.29|12288.29|12288.29|12286.7|12286.7|0
1630937140000|2021-09-06 14:05:40|12287.7|12287.7|12287.7|12287.7|12287.7|12287.7|12287.7|12287.7|0
1630937150000|2021-09-06 14:05:50|12288.88|12288.88|12288.88|12288.88|12288.88|12288.88|12288.88|12288.88|0
1630937160000|2021-09-06 14:06:00|12287.3|12287.3|12287.3|12287.3|12287.3|12287.3|12287.3|12287.3|0
1630937200000|2021-09-06 14:06:40|12287.66|12287.66|12285.59|12285.59|12287.66|12287.66|12285.59|12285.59|0
1630937210000|2021-09-06 14:06:50|12284.47|12284.47|12284.11|12284.11|12284.47|12284.47|12284.11|12284.11|0
1630937270000|2021-09-06 14:07:50|12282.92|12282.92|12282.92|12282.92|12282.92|12282.92|12282.92|12282.92|0
1630937310000|2021-09-06 14:08:30|12281.34|12281.34|12281.34|12281.34|12281.34|12281.34|12281.34|12281.34|0
1630937330000|2021-09-06 14:08:50|12280.61|12280.61|12280.61|12280.61|12280.61|12280.61|12280.61|12280.61|0
1630937380000|2021-09-06 14:09:40|12282.19|12282.19|12282.19|12282.19|12282.19|12282.19|12282.19|12282.19|0
1630937400000|2021-09-06 14:10:00|12281.71|12281.71|12281.71|12281.71|12281.71|12281.71|12281.71|12281.71|0
1630937420000|2021-09-06 14:10:20|12276.95|12276.95|12276.95|12276.95|12276.95|12276.95|12276.95|12276.95|0
1630937430000|2021-09-06 14:10:30|12278.54|12278.54|12278.54|12278.54|12278.54|12278.54|12278.54|12278.54|0
1630937510000|2021-09-06 14:11:50|12279.02|12279.02|12279.02|12279.02|12279.02|12279.02|12279.02|12279.02|0
1630937540000|2021-09-06 14:12:20|12277.44|12277.44|12277.44|12277.44|12277.44|12277.44|12277.44|12277.44|0
1630937580000|2021-09-06 14:13:00|12276.32|12276.32|12276.32|12276.32|12276.32|12276.32|12276.32|12276.32|0
1630937600000|2021-09-06 14:13:20|12276.8|12276.8|12276.8|12276.8|12276.8|12276.8|12276.8|12276.8|0
1630937660000|2021-09-06 14:14:20|12278.38|12278.38|12279.5|12279.5|12279.5|12279.5|12278.38|12278.38|0
1630937680000|2021-09-06 14:14:40|12279.99|12279.99|12281.57|12281.57|12281.57|12281.57|12279.99|12279.99|0
1630937710000|2021-09-06 14:15:10|12282.54|12282.54|12282.05|12282.05|12282.54|12282.54|12282.05|12282.05|0
1630937740000|2021-09-06 14:15:40|12283.18|12283.18|12283.18|12283.18|12283.18|12283.18|12283.18|12283.18|0
1630937780000|2021-09-06 14:16:20|12284.3|12284.3|12284.3|12284.3|12284.3|12284.3|12284.3|12284.3|0
1630937790000|2021-09-06 14:16:30|12283.18|12283.18|12283.18|12283.18|12283.18|12283.18|12283.18|12283.18|0
1630937800000|2021-09-06 14:16:40|12282.69|12282.69|12282.21|12282.21|12282.69|12282.69|12282.21|12282.21|0
1630937830000|2021-09-06 14:17:10|12280.63|12280.63|12280.63|12280.63|12280.63|12280.63|12280.63|12280.63|0
1630937920000|2021-09-06 14:18:40|12279.9|12279.9|12277.71|12277.71|12279.9|12279.9|12277.71|12277.71|0
1630937930000|2021-09-06 14:18:50|12276.12|12276.12|12276.12|12276.12|12276.12|12276.12|12276.12|12276.12|0
1630937990000|2021-09-06 14:19:50|12275|12275|12273.88|12273.88|12275|12275|12273.88|12273.88|0
1630938000000|2021-09-06 14:20:00|12273.29|12273.29|12273.29|12273.29|12273.29|12273.29|12273.29|12273.29|0
1630938020000|2021-09-06 14:20:20|12274.02|12274.02|12274.02|12274.02|12274.02|12274.02|12274.02|12274.02|0
1630938030000|2021-09-06 14:20:30|12272.43|12272.43|12272.43|12272.43|12272.43|12272.43|12272.43|12272.43|0
1630938130000|2021-09-06 14:22:10|12273.16|12273.16|12273.16|12273.16|12273.16|12273.16|12273.16|12273.16|0
1630938140000|2021-09-06 14:22:20|12277.06|12277.06|12277.06|12277.06|12277.06|12277.06|12277.06|12277.06|0
1630938160000|2021-09-06 14:22:40|12276.58|12276.58|12276.1|12276.1|12276.58|12276.58|12276.1|12276.1|0
1630938220000|2021-09-06 14:23:40|12275.13|12275.13|12275.13|12275.13|12275.13|12275.13|12275.13|12275.13|0
1630938230000|2021-09-06 14:23:50|12276.25|12276.25|12276.25|12276.25|12276.25|12276.25|12276.25|12276.25|0
1630938240000|2021-09-06 14:24:00|12274.67|12274.67|12274.67|12274.67|12274.67|12274.67|12274.67|12274.67|0
1630938280000|2021-09-06 14:24:40|12273.95|12273.95|12273.95|12273.95|12273.95|12273.95|12273.95|12273.95|0
1630938290000|2021-09-06 14:24:50|12274.67|12274.67|12275.26|12275.26|12275.26|12275.26|12274.67|12274.67|0
1630938300000|2021-09-06 14:25:00|12274.14|12274.14|12274.14|12274.14|12274.14|12274.14|12274.14|12274.14|0
1630938330000|2021-09-06 14:25:30|12274.73|12274.73|12274.73|12274.73|12274.73|12274.73|12274.73|12274.73|0
1630938340000|2021-09-06 14:25:40|12275.21|12275.21|12276.8|12276.8|12276.8|12276.8|12275.21|12275.21|0
1630938350000|2021-09-06 14:25:50|12277.53|12277.53|12277.53|12277.53|12277.53|12277.53|12277.53|12277.53|0
1630938390000|2021-09-06 14:26:30|12276.81|12276.81|12276.81|12276.81|12276.81|12276.81|12276.81|12276.81|0
1630938440000|2021-09-06 14:27:20|12277.93|12277.93|12277.93|12277.93|12278.42|12278.42|12277.93|12277.93|0
1630938460000|2021-09-06 14:27:40|12276.81|12276.81|12276.81|12276.81|12276.81|12276.81|12276.81|12276.81|0
1630938540000|2021-09-06 14:29:00|12277.93|12277.93|12277.93|12277.93|12277.93|12277.93|12277.93|12277.93|0
1630938580000|2021-09-06 14:29:40|12276.35|12276.35|12276.35|12276.35|12276.35|12276.35|12276.35|12276.35|0
1630938600000|2021-09-06 14:30:00|12276.94|12276.94|12276.94|12276.94|12276.94|12276.94|12276.94|12276.94|0
1630938610000|2021-09-06 14:30:10|12278.53|12278.53|12278.53|12278.53|12278.53|12278.53|12278.53|12278.53|0
1630938640000|2021-09-06 14:30:40|12277.8|12277.8|12277.8|12277.8|12277.8|12277.8|12277.8|12277.8|0
1630938690000|2021-09-06 14:31:30|12278.92|12278.92|12279.65|12279.65|12280.38|12280.38|12278.92|12278.92|0
1630938700000|2021-09-06 14:31:40|12280.38|12280.38|12280.38|12280.38|12280.38|12280.38|12280.38|12280.38|0
1630938710000|2021-09-06 14:31:50|12281.5|12281.5|12281.5|12281.5|12281.5|12281.5|12281.5|12281.5|0
1630938770000|2021-09-06 14:32:50|12280.38|12280.38|12280.38|12280.38|12280.38|12280.38|12280.38|12280.38|0
1630938780000|2021-09-06 14:33:00|12279.65|12279.65|12279.65|12279.65|12279.65|12279.65|12279.65|12279.65|0
1630938820000|2021-09-06 14:33:40|12280.13|12280.13|12279.65|12279.65|12280.13|12280.13|12279.65|12279.65|0
1630938930000|2021-09-06 14:35:30|12280.76|12280.76|12280.76|12280.76|12280.76|12280.76|12280.76|12280.76|0
1630938980000|2021-09-06 14:36:20|12282.34|12282.34|12283.93|12283.93|12283.93|12283.93|12282.34|12282.34|0
1630938990000|2021-09-06 14:36:30|12284.66|12284.66|12284.66|12284.66|12284.66|12284.66|12284.66|12284.66|0
1630939020000|2021-09-06 14:37:00|12285.14|12285.14|12286.11|12286.11|12286.11|12286.11|12285.14|12285.14|0
1630939030000|2021-09-06 14:37:10|12287.69|12287.69|12288.28|12288.28|12288.28|12288.28|12287.69|12287.69|0
1630939090000|2021-09-06 14:38:10|12289.87|12289.87|12289.87|12289.87|12289.87|12289.87|12289.87|12289.87|0
1630939110000|2021-09-06 14:38:30|12290.5|12290.5|12290.5|12290.5|12290.5|12290.5|12290.5|12290.5|0
1630939160000|2021-09-06 14:39:20|12290.02|12290.02|12290.02|12290.02|12290.02|12290.02|12290.02|12290.02|0
1630939170000|2021-09-06 14:39:30|12290.5|12290.5|12290.98|12290.98|12290.98|12290.98|12290.5|12290.5|0
1630939180000|2021-09-06 14:39:40|12291.7|12291.7|12291.7|12291.7|12291.7|12291.7|12291.7|12291.7|0
1630939440000|2021-09-06 14:44:00|12291.22|12291.22|12291.22|12291.22|12291.22|12291.22|12291.22|12291.22|0
1630939450000|2021-09-06 14:44:10|12292.8|12292.8|12292.8|12292.8|12292.8|12292.8|12292.8|12292.8|0
1630939480000|2021-09-06 14:44:40|12292.32|12292.32|12290.25|12290.25|12292.32|12292.32|12290.25|12290.25|0
1630939600000|2021-09-06 14:46:40|12289.52|12289.52|12288.79|12288.79|12289.52|12289.52|12288.79|12288.79|0
1630939620000|2021-09-06 14:47:00|12288.06|12288.06|12288.06|12288.06|12288.06|12288.06|12288.06|12288.06|0
1630939690000|2021-09-06 14:48:10|12288.79|12288.79|12289.52|12289.52|12289.52|12289.52|12288.79|12288.79|0
1630939800000|2021-09-06 14:50:00|12286.35|12286.35|12286.35|12286.35|12286.35|12286.35|12286.35|12286.35|0
1630939810000|2021-09-06 14:50:10|12287.08|12287.08|12287.08|12287.08|12287.08|12287.08|12287.08|12287.08|0
1630939970000|2021-09-06 14:52:50|12286.12|12286.12|12286.12|12286.12|12286.12|12286.12|12286.12|12286.12|0
1630940060000|2021-09-06 14:54:20|12285.39|12285.39|12285.39|12285.39|12285.39|12285.39|12285.39|12285.39|0
1630940090000|2021-09-06 14:54:50|12283.8|12283.8|12283.8|12283.8|12283.8|12283.8|12283.8|12283.8|0
1630940100000|2021-09-06 14:55:00|12282.68|12282.68|12283.8|12283.8|12283.8|12283.8|12282.68|12282.68|0
1630940110000|2021-09-06 14:55:10|12284.28|12284.28|12284.28|12284.28|12284.28|12284.28|12284.28|12284.28|0
1630940160000|2021-09-06 14:56:00|12285.87|12285.87|12285.87|12285.87|12285.87|12285.87|12285.87|12285.87|0
1630940230000|2021-09-06 14:57:10|12286.35|12286.35|12286.35|12286.35|12286.35|12286.35|12286.35|12286.35|0
1630940240000|2021-09-06 14:57:20|12286.83|12286.83|12289.01|12289.01|12289.01|12289.01|12286.83|12286.83|0
1630940260000|2021-09-06 14:57:40|12289.49|12289.49|12293.72|12293.72|12293.72|12293.72|12289.49|12289.49|0
1630940290000|2021-09-06 14:58:10|12293.24|12293.24|12292.76|12292.76|12293.24|12293.24|12292.76|12292.76|0
1630940330000|2021-09-06 14:58:50|12293.35|12293.35|12293.35|12293.35|12293.35|12293.35|12293.35|12293.35|0
1630940390000|2021-09-06 14:59:50|12294.31|12294.31|12294.95|12294.95|12294.95|12294.95|12294.31|12294.31|0
1630940420000|2021-09-06 15:00:20|12295.43|12295.43|12295.91|12295.91|12295.91|12295.91|12295.43|12295.43|0
1630940430000|2021-09-06 15:00:30|12295.43|12295.43|12295.43|12295.43|12295.43|12295.43|12295.43|12295.43|0
1630940500000|2021-09-06 15:01:40|12293.84|12293.84|12293.84|12293.84|12293.84|12293.84|12293.84|12293.84|0
1630940510000|2021-09-06 15:01:50|12295.43|12295.43|12297.01|12297.01|12297.01|12297.01|12295.43|12295.43|0
1630940520000|2021-09-06 15:02:00|12295.43|12295.43|12295.43|12295.43|12295.43|12295.43|12295.43|12295.43|0
1630940600000|2021-09-06 15:03:20|12296.16|12296.16|12296.16|12296.16|12296.16|12296.16|12296.16|12296.16|0
1630940640000|2021-09-06 15:04:00|12294.57|12294.57|12296.16|12296.16|12296.16|12296.16|12294.57|12294.57|0
1630940650000|2021-09-06 15:04:10|12295.68|12295.68|12294.71|12294.71|12295.68|12295.68|12294.71|12294.71|0
1630940660000|2021-09-06 15:04:20|12293.98|12293.98|12294.95|12294.95|12294.95|12294.95|12293.98|12293.98|0
1630940670000|2021-09-06 15:04:30|12292.72|12292.72|12292.72|12292.72|12292.72|12292.72|12292.72|12292.72|0
1630940700000|2021-09-06 15:05:00|12291.14|12291.14|12291.14|12291.14|12291.14|12291.14|12291.14|12291.14|0
1630940740000|2021-09-06 15:05:40|12290.41|12290.41|12291.87|12291.87|12291.87|12291.87|12290.41|12290.41|0
1630940750000|2021-09-06 15:05:50|12292.99|12292.99|12292.99|12292.99|12292.99|12292.99|12292.99|12292.99|0
1630940780000|2021-09-06 15:06:20|12293.58|12293.58|12293.58|12293.58|12293.58|12293.58|12293.58|12293.58|0
1630940820000|2021-09-06 15:07:00|12294.3|12294.3|12293.58|12293.58|12294.3|12294.3|12293.58|12293.58|0
1630940830000|2021-09-06 15:07:10|12292.85|12292.85|12292.85|12292.85|12292.85|12292.85|12292.85|12292.85|0
1630940900000|2021-09-06 15:08:20|12291.73|12291.73|12291.73|12291.73|12292.85|12292.85|12291.73|12291.73|0
1630940910000|2021-09-06 15:08:30|12293.32|12293.32|12293.32|12293.32|12293.32|12293.32|12293.32|12293.32|0
1630940960000|2021-09-06 15:09:20|12294.9|12294.9|12297.12|12297.12|12297.12|12297.12|12294.9|12294.9|0
1630940970000|2021-09-06 15:09:30|12296.49|12296.49|12296.49|12296.49|12296.49|12296.49|12296.49|12296.49|0
1630940980000|2021-09-06 15:09:40|12296.97|12296.97|12296.97|12296.97|12296.97|12296.97|12296.97|12296.97|0
1630941010000|2021-09-06 15:10:10|12298.09|12298.09|12298.09|12298.09|12298.09|12298.09|12298.09|12298.09|0
1630941020000|2021-09-06 15:10:20|12295.85|12295.85|12295.85|12295.85|12295.85|12295.85|12295.85|12295.85|0
1630941040000|2021-09-06 15:10:40|12298.09|12298.09|12297.37|12297.37|12298.09|12298.09|12297.37|12297.37|0
1630941130000|2021-09-06 15:12:10|12296.64|12296.64|12296.64|12296.64|12296.64|12296.64|12296.64|12296.64|0
1630941140000|2021-09-06 15:12:20|12295.05|12295.05|12295.05|12295.05|12295.05|12295.05|12295.05|12295.05|0
1630941160000|2021-09-06 15:12:40|12292.81|12292.81|12292.81|12292.81|12292.81|12292.81|12292.81|12292.81|0
1630941180000|2021-09-06 15:13:00|12294.39|12294.39|12294.39|12294.39|12294.39|12294.39|12294.39|12294.39|0
1630941190000|2021-09-06 15:13:10|12292.81|12292.81|12292.81|12292.81|12292.81|12292.81|12292.81|12292.81|0
1630941210000|2021-09-06 15:13:30|12293.4|12293.4|12293.4|12293.4|12293.4|12293.4|12293.4|12293.4|0
1630941230000|2021-09-06 15:13:50|12293.88|12293.88|12294.85|12294.85|12294.85|12294.85|12293.88|12293.88|0
1630941240000|2021-09-06 15:14:00|12295.33|12295.33|12295.33|12295.33|12295.33|12295.33|12295.33|12295.33|0
1630941290000|2021-09-06 15:14:50|12294.22|12294.22|12291.99|12291.99|12294.22|12294.22|12291.99|12291.99|0
1630941300000|2021-09-06 15:15:00|12290.87|12290.87|12290.87|12290.87|12290.87|12290.87|12290.87|12290.87|0
1630941320000|2021-09-06 15:15:20|12291.46|12291.46|12291.46|12291.46|12291.46|12291.46|12291.46|12291.46|0
1630941350000|2021-09-06 15:15:50|12292.19|12292.19|12293.27|12293.27|12293.27|12293.27|12292.19|12292.19|0
1630941360000|2021-09-06 15:16:00|12291.68|12291.68|12291.68|12291.68|12291.68|12291.68|12291.68|12291.68|0
1630941400000|2021-09-06 15:16:40|12292.8|12292.8|12292.21|12292.21|12292.8|12292.8|12292.21|12292.21|0
1630941480000|2021-09-06 15:18:00|12292.8|12292.8|12292.8|12292.8|12292.8|12292.8|12292.32|12292.32|0
1630941500000|2021-09-06 15:18:20|12291.68|12291.68|12294.85|12294.85|12294.85|12294.85|12291.68|12291.68|0
1630941510000|2021-09-06 15:18:30|12295.34|12295.34|12296.54|12296.54|12297.17|12297.17|12295.34|12295.34|0
1630941520000|2021-09-06 15:18:40|12295.81|12295.81|12295.81|12295.81|12295.81|12295.81|12295.81|12295.81|0
1630941530000|2021-09-06 15:18:50|12296.54|12296.54|12296.54|12296.54|12296.54|12296.54|12296.54|12296.54|0
1630941560000|2021-09-06 15:19:20|12295.42|12295.42|12295.42|12295.42|12295.42|12295.42|12295.42|12295.42|0
1630941570000|2021-09-06 15:19:30|12296.13|12296.13|12296.13|12296.13|12296.13|12296.13|12296.13|12296.13|0
1630941610000|2021-09-06 15:20:10|12295.42|12295.42|12295.65|12295.65|12296.13|12296.13|12294.95|12294.95|0
1630941620000|2021-09-06 15:20:20|12294.07|12294.07|12294.07|12294.07|12294.07|12294.07|12294.07|12294.07|0
1630941650000|2021-09-06 15:20:50|12295.65|12295.65|12297.24|12297.24|12297.24|12297.24|12295.65|12295.65|0
1630941660000|2021-09-06 15:21:00|12296.13|12296.13|12295.53|12295.53|12296.13|12296.13|12295.53|12295.53|0
1630941680000|2021-09-06 15:21:20|12293.95|12293.95|12293.95|12293.95|12293.95|12293.95|12293.95|12293.95|0
1630941690000|2021-09-06 15:21:30|12294.43|12294.43|12294.91|12294.91|12295.4|12295.4|12294.43|12294.43|0
1630941700000|2021-09-06 15:21:40|12295.5|12295.5|12295.5|12295.5|12295.5|12295.5|12295.5|12295.5|0
1630941720000|2021-09-06 15:22:00|12294.38|12294.38|12294.38|12294.38|12294.38|12294.38|12294.38|12294.38|0
1630941740000|2021-09-06 15:22:20|12292.8|12292.8|12293.53|12293.53|12293.53|12293.53|12292.8|12292.8|0
1630941750000|2021-09-06 15:22:30|12295.11|12295.11|12295|12295|12295.11|12295.11|12294.52|12294.52|0
1630941760000|2021-09-06 15:22:40|12298.34|12298.34|12298.34|12298.34|12298.34|12298.34|12298.34|12298.34|0
1630941790000|2021-09-06 15:23:10|12297.86|12297.86|12297.86|12297.86|12297.86|12297.86|12297.86|12297.86|0
1630941800000|2021-09-06 15:23:20|12298.45|12298.45|12298.45|12298.45|12298.45|12298.45|12298.45|12298.45|0
1630941820000|2021-09-06 15:23:40|12296.86|12296.86|12296.86|12296.86|12296.86|12296.86|12296.86|12296.86|0
1630941840000|2021-09-06 15:24:00|12296.38|12296.38|12295.9|12295.9|12296.38|12296.38|12295.9|12295.9|0
1630941880000|2021-09-06 15:24:40|12294.31|12294.31|12294.31|12294.31|12294.31|12294.31|12294.31|12294.31|0
1630941900000|2021-09-06 15:25:00|12294.9|12294.9|12293.78|12293.78|12294.9|12294.9|12293.78|12293.78|0
1630941910000|2021-09-06 15:25:10|12295.05|12295.05|12294.89|12294.89|12295.05|12295.05|12292.82|12292.82|0
1630941980000|2021-09-06 15:26:20|12295.48|12295.48|12295.48|12295.48|12295.48|12295.48|12295.48|12295.48|0
1630942000000|2021-09-06 15:26:40|12297.71|12297.71|12297.71|12297.71|12297.71|12297.71|12297.71|12297.71|0
1630942020000|2021-09-06 15:27:00|12297.22|12297.22|12297.22|12297.22|12297.22|12297.22|12297.22|12297.22|0
1630942030000|2021-09-06 15:27:10|12295.64|12295.64|12295.64|12295.64|12295.64|12295.64|12295.64|12295.64|0
1630942050000|2021-09-06 15:27:30|12294.05|12294.05|12294.05|12294.05|12294.05|12294.05|12292.93|12292.93|0
1630942060000|2021-09-06 15:27:40|12294.53|12294.53|12294.05|12294.05|12294.53|12294.53|12294.05|12294.05|0
1630942070000|2021-09-06 15:27:50|12292.93|12292.93|12292.93|12292.93|12292.93|12292.93|12292.93|12292.93|0
1630942080000|2021-09-06 15:28:00|12293.66|12293.66|12292.93|12292.93|12293.66|12293.66|12292.93|12292.93|0
1630942090000|2021-09-06 15:28:10|12291.82|12291.82|12292.93|12292.93|12292.93|12292.93|12291.82|12291.82|0
1630942120000|2021-09-06 15:28:40|12293.41|12293.41|12293.41|12293.41|12293.41|12293.41|12293.41|12293.41|0
1630942130000|2021-09-06 15:28:50|12295|12295|12295|12295|12295|12295|12295|12295|0
1630942140000|2021-09-06 15:29:00|12293.41|12293.41|12295.17|12295.17|12295.17|12295.17|12293.41|12293.41|0
1630942150000|2021-09-06 15:29:10|12294.04|12294.04|12294.04|12294.04|12294.04|12294.04|12294.04|12294.04|0
1630942160000|2021-09-06 15:29:20|12294.77|12294.77|12292.55|12292.55|12294.77|12294.77|12292.55|12292.55|0
1630942170000|2021-09-06 15:29:30|12295.72|12295.72|12294.99|12294.99|12295.72|12295.72|12294.99|12294.99|0
1630942180000|2021-09-06 15:29:40|12294.51|12294.51|12293.88|12293.88|12294.61|12294.61|12293.88|12293.88|0
1630942190000|2021-09-06 15:29:50|12294.61|12294.61|12294.89|12294.89|12296.35|12296.35|12293.98|12293.98|0
1630998900000|2021-09-07 07:15:00|12260.4|12260.4|12260.4|12260.4|12260.4|12260.4|12260.4|12260.4|0
1630998910000|2021-09-07 07:15:10|12262.55|12262.55|12262.55|12262.55|12262.55|12262.55|12262.55|12262.55|0
1630998980000|2021-09-07 07:16:20|12263.99|12263.99|12263.99|12263.99|12263.99|12263.99|12263.99|12263.99|0
1630998990000|2021-09-07 07:16:30|12269.6|12269.6|12269.6|12269.6|12269.6|12269.6|12269.6|12269.6|0
1630999010000|2021-09-07 07:16:50|12272.46|12272.46|12272.46|12272.46|12272.46|12272.46|12272.46|12272.46|0
1630999030000|2021-09-07 07:17:10|12272.94|12272.94|12272.94|12272.94|12272.94|12272.94|12272.94|12272.94|0
1630999050000|2021-09-07 07:17:30|12273.67|12273.67|12272.09|12272.09|12273.67|12273.67|12272.09|12272.09|0
1630999070000|2021-09-07 07:17:50|12275.26|12275.26|12275.26|12275.26|12275.26|12275.26|12275.26|12275.26|0
1630999080000|2021-09-07 07:18:00|12280.02|12280.02|12280.02|12280.02|12280.02|12280.02|12280.02|12280.02|0
1630999090000|2021-09-07 07:18:10|12279.29|12279.29|12279.29|12279.29|12279.29|12279.29|12279.29|12279.29|0
1630999100000|2021-09-07 07:18:20|12278.7|12278.7|12278.7|12278.7|12278.7|12278.7|12278.7|12278.7|0
1630999110000|2021-09-07 07:18:30|12280.13|12280.13|12279.16|12279.16|12280.13|12280.13|12279.16|12279.16|0
1630999120000|2021-09-07 07:18:40|12280.62|12280.62|12280.62|12280.62|12280.62|12280.62|12280.62|12280.62|0
1630999180000|2021-09-07 07:19:40|12282.08|12282.08|12284.32|12284.32|12284.32|12284.32|12282.08|12282.08|0
1630999220000|2021-09-07 07:20:20|12284.81|12284.81|12284.81|12284.81|12284.81|12284.81|12284.81|12284.81|0
1630999260000|2021-09-07 07:21:00|12286.27|12286.27|12287.83|12287.83|12289.42|12289.42|12286.25|12286.25|0
1630999270000|2021-09-07 07:21:10|12286.25|12286.25|12286.25|12286.25|12286.25|12286.25|12286.25|12286.25|0
1630999280000|2021-09-07 07:21:20|12286.98|12286.98|12284.79|12284.79|12286.98|12286.98|12284.79|12284.79|0
1630999300000|2021-09-07 07:21:40|12283.2|12283.2|12282.72|12282.72|12283.2|12283.2|12282.72|12282.72|0
1630999310000|2021-09-07 07:21:50|12281.13|12281.13|12281.13|12281.13|12281.13|12281.13|12281.13|12281.13|0
1630999350000|2021-09-07 07:22:30|12279.55|12279.55|12279.55|12279.55|12279.55|12279.55|12279.55|12279.55|0
1630999400000|2021-09-07 07:23:20|12278.1|12278.1|12279.55|12279.55|12279.55|12279.55|12278.1|12278.1|0
1630999420000|2021-09-07 07:23:40|12277.31|12277.31|12277.31|12277.31|12277.31|12277.31|12277.31|12277.31|0
1630999440000|2021-09-07 07:24:00|12276.34|12276.34|12269.51|12269.51|12276.34|12276.34|12269.51|12269.51|0
1630999450000|2021-09-07 07:24:10|12270|12270|12270|12270|12270|12270|12270|12270|0
1630999460000|2021-09-07 07:24:20|12268.41|12268.41|12268.41|12268.41|12268.41|12268.41|12268.41|12268.41|0
1630999490000|2021-09-07 07:24:50|12268.89|12268.89|12272.54|12272.54|12272.54|12272.54|12268.89|12268.89|0
1630999500000|2021-09-07 07:25:00|12273.02|12273.02|12275.27|12275.27|12275.27|12275.27|12273.02|12273.02|0
1630999510000|2021-09-07 07:25:10|12276.85|12276.85|12276.85|12276.85|12276.85|12276.85|12276.85|12276.85|0
1630999520000|2021-09-07 07:25:20|12276.12|12276.12|12275.39|12275.39|12276.12|12276.12|12275.39|12275.39|0
1630999550000|2021-09-07 07:25:50|12275.87|12275.87|12275.87|12275.87|12275.87|12275.87|12275.87|12275.87|0
1630999580000|2021-09-07 07:26:20|12276.6|12276.6|12276.6|12276.6|12276.6|12276.6|12276.6|12276.6|0
1630999680000|2021-09-07 07:28:00|12275.48|12275.48|12276.21|12276.21|12276.21|12276.21|12275.48|12275.48|0
1630999690000|2021-09-07 07:28:10|12275.73|12275.73|12275.73|12275.73|12275.73|12275.73|12275.73|12275.73|0
1630999800000|2021-09-07 07:30:00|12276.32|12276.32|12277.5|12277.5|12277.5|12277.5|12276.32|12276.32|0
1630999810000|2021-09-07 07:30:10|12275.92|12275.92|12275.92|12275.92|12275.92|12275.92|12275.92|12275.92|0
1630999820000|2021-09-07 07:30:20|12274.33|12274.33|12274.33|12274.33|12274.33|12274.33|12274.33|12274.33|0
1630999830000|2021-09-07 07:30:30|12273.6|12273.6|12271.44|12271.44|12273.6|12273.6|12271.44|12271.44|0
1630999860000|2021-09-07 07:31:00|12269.98|12269.98|12269.98|12269.98|12269.98|12269.98|12269.98|12269.98|0
1630999880000|2021-09-07 07:31:20|12271.57|12271.57|12271.82|12271.82|12272.3|12272.3|12271.57|12271.57|0
1630999900000|2021-09-07 07:31:40|12270.23|12270.23|12270.23|12270.23|12270.23|12270.23|12270.23|12270.23|0
1630999960000|2021-09-07 07:32:40|12269.26|12269.26|12269.02|12269.02|12269.75|12269.75|12269.02|12269.02|0
1631000030000|2021-09-07 07:33:50|12267.24|12267.24|12267.24|12267.24|12267.24|12267.24|12267.24|12267.24|0
1631000040000|2021-09-07 07:34:00|12269.02|12269.02|12269.02|12269.02|12269.02|12269.02|12269.02|12269.02|0
1631000060000|2021-09-07 07:34:20|12267.43|12267.43|12267.43|12267.43|12267.43|12267.43|12267.43|12267.43|0
1631000070000|2021-09-07 07:34:30|12264.88|12264.88|12264.88|12264.88|12264.88|12264.88|12264.88|12264.88|0
1631000090000|2021-09-07 07:34:50|12264.15|12264.15|12259.72|12259.72|12264.15|12264.15|12259.72|12259.72|0
1631000100000|2021-09-07 07:35:00|12260.99|12260.99|12260.99|12260.99|12260.99|12260.99|12260.99|12260.99|0
1631000140000|2021-09-07 07:35:40|12259.56|12259.56|12256.98|12256.98|12259.56|12259.56|12256.98|12256.98|0
1631000150000|2021-09-07 07:35:50|12256.49|12256.49|12257.62|12257.62|12257.62|12257.62|12256.49|12256.49|0
1631000230000|2021-09-07 07:37:10|12255.25|12255.25|12255.25|12255.25|12255.25|12255.25|12255.25|12255.25|0
1631000240000|2021-09-07 07:37:20|12254.66|12254.66|12254.66|12254.66|12254.66|12254.66|12254.66|12254.66|0
1631000260000|2021-09-07 07:37:40|12254.18|12254.18|12254.18|12254.18|12254.18|12254.18|12254.18|12254.18|0
1631000270000|2021-09-07 07:37:50|12253.21|12253.21|12253.21|12253.21|12253.21|12253.21|12253.21|12253.21|0
1631000320000|2021-09-07 07:38:40|12254.67|12254.67|12254.67|12254.67|12254.67|12254.67|12254.67|12254.67|0
1631000350000|2021-09-07 07:39:10|12246.74|12246.74|12246.74|12246.74|12246.74|12246.74|12246.74|12246.74|0
1631000360000|2021-09-07 07:39:20|12247.47|12247.47|12247.47|12247.47|12247.47|12247.47|12247.47|12247.47|0
1631000410000|2021-09-07 07:40:10|12246.99|12246.99|12246.99|12246.99|12246.99|12246.99|12246.99|12246.99|0
1631000430000|2021-09-07 07:40:30|12245.53|12245.53|12244.8|12244.8|12245.53|12245.53|12244.8|12244.8|0
1631000510000|2021-09-07 07:41:50|12243.21|12243.21|12243.21|12243.21|12243.21|12243.21|12243.21|12243.21|0
1631000520000|2021-09-07 07:42:00|12244.8|12244.8|12244.8|12244.8|12244.8|12244.8|12244.8|12244.8|0
1631000570000|2021-09-07 07:42:50|12246.99|12246.99|12246.99|12246.99|12246.99|12246.99|12246.99|12246.99|0
1631000680000|2021-09-07 07:44:40|12248.57|12248.57|12248.57|12248.57|12248.57|12248.57|12248.57|12248.57|0
1631000730000|2021-09-07 07:45:30|12250.02|12250.02|12250.02|12250.02|12250.02|12250.02|12250.02|12250.02|0
1631000740000|2021-09-07 07:45:40|12252.26|12252.26|12252.26|12252.26|12252.26|12252.26|12252.26|12252.26|0
1631000750000|2021-09-07 07:45:50|12250.68|12250.68|12250.68|12250.68|12250.68|12250.68|12250.68|12250.68|0
1631000760000|2021-09-07 07:46:00|12251.41|12251.41|12251.41|12251.41|12251.41|12251.41|12251.41|12251.41|0
1631000830000|2021-09-07 07:47:10|12252.99|12252.99|12254.58|12254.58|12254.58|12254.58|12252.99|12252.99|0
1631000850000|2021-09-07 07:47:30|12255.29|12255.29|12255.29|12255.29|12255.29|12255.29|12255.29|12255.29|0
1631000870000|2021-09-07 07:47:50|12253.71|12253.71|12256.67|12256.67|12256.67|12256.67|12253.71|12253.71|0
1631000880000|2021-09-07 07:48:00|12257.85|12257.85|12261.87|12261.87|12261.87|12261.87|12257.85|12257.85|0
1631000890000|2021-09-07 07:48:10|12262.46|12262.46|12262.46|12262.46|12262.46|12262.46|12261.87|12261.87|0
1631000900000|2021-09-07 07:48:20|12261.27|12261.27|12261.27|12261.27|12261.27|12261.27|12261.27|12261.27|0
1631000940000|2021-09-07 07:49:00|12262.4|12262.4|12262.4|12262.4|12262.4|12262.4|12262.4|12262.4|0
1631001000000|2021-09-07 07:50:00|12261.27|12261.27|12261.27|12261.27|12261.27|12261.27|12261.27|12261.27|0
1631001010000|2021-09-07 07:50:10|12261.76|12261.76|12261.76|12261.76|12261.76|12261.76|12261.76|12261.76|0
1631001080000|2021-09-07 07:51:20|12261.03|12261.03|12261.99|12261.99|12261.99|12261.99|12261.03|12261.03|0
1631001120000|2021-09-07 07:52:00|12262.58|12262.58|12262.58|12262.58|12262.58|12262.58|12262.58|12262.58|0
1631001130000|2021-09-07 07:52:10|12263.77|12263.77|12267.34|12267.34|12267.34|12267.34|12262.58|12262.58|0
1631001140000|2021-09-07 07:52:20|12268.52|12268.52|12269.71|12269.71|12269.71|12269.71|12268.52|12268.52|0
1631001150000|2021-09-07 07:52:30|12268.12|12268.12|12268.12|12268.12|12268.12|12268.12|12268.12|12268.12|0
1631001170000|2021-09-07 07:52:50|12268.6|12268.6|12269.57|12269.57|12269.57|12269.57|12268.6|12268.6|0
1631001220000|2021-09-07 07:53:40|12268.45|12268.45|12268.45|12268.45|12268.45|12268.45|12268.45|12268.45|0
1631001240000|2021-09-07 07:54:00|12268.93|12268.93|12268.93|12268.93|12268.93|12268.93|12268.93|12268.93|0
1631001270000|2021-09-07 07:54:30|12268.45|12268.45|12268.45|12268.45|12268.45|12268.45|12268.45|12268.45|0
1631001400000|2021-09-07 07:56:40|12267.48|12267.48|12267.48|12267.48|12267.48|12267.48|12267.48|12267.48|0
1631001430000|2021-09-07 07:57:10|12264.31|12264.31|12261.14|12261.14|12264.31|12264.31|12261.14|12261.14|0
1631001460000|2021-09-07 07:57:40|12259.71|12259.71|12259.71|12259.71|12259.71|12259.71|12259.71|12259.71|0
1631001480000|2021-09-07 07:58:00|12264.46|12264.46|12264.46|12264.46|12264.46|12264.46|12264.46|12264.46|0
1631001490000|2021-09-07 07:58:10|12261.29|12261.29|12261.29|12261.29|12261.29|12261.29|12261.29|12261.29|0
1631001500000|2021-09-07 07:58:20|12260.18|12260.18|12260.18|12260.18|12260.18|12260.18|12260.18|12260.18|0
1631001530000|2021-09-07 07:58:50|12259.59|12259.59|12260.18|12260.18|12260.18|12260.18|12259.59|12259.59|0
1631001550000|2021-09-07 07:59:10|12259.7|12259.7|12259.7|12259.7|12259.7|12259.7|12259.7|12259.7|0
1631001570000|2021-09-07 07:59:30|12260.29|12260.29|12260.29|12260.29|12260.29|12260.29|12260.29|12260.29|0
1631001590000|2021-09-07 07:59:50|12261.88|12261.88|12262.36|12262.36|12262.36|12262.36|12261.88|12261.88|0
1631001620000|2021-09-07 08:00:20|12263.09|12263.09|12265.31|12265.31|12265.31|12265.31|12263.09|12263.09|0
1631001690000|2021-09-07 08:01:30|12263.72|12263.72|12263.72|12263.72|12263.72|12263.72|12263.72|12263.72|0
1631001700000|2021-09-07 08:01:40|12262.14|12262.14|12262.14|12262.14|12262.14|12262.14|12262.14|12262.14|0
1631001790000|2021-09-07 08:03:10|12260.55|12260.55|12255.78|12255.78|12260.55|12260.55|12255.78|12255.78|0
1631001800000|2021-09-07 08:03:20|12260.54|12260.54|12260.54|12260.54|12260.54|12260.54|12260.54|12260.54|0
1631001810000|2021-09-07 08:03:30|12261.26|12261.26|12262.72|12262.72|12262.72|12262.72|12261.26|12261.26|0
1631001830000|2021-09-07 08:03:50|12263.32|12263.32|12263.32|12263.32|12263.32|12263.32|12263.32|12263.32|0
1631001880000|2021-09-07 08:04:40|12263.8|12263.8|12263.8|12263.8|12263.8|12263.8|12263.8|12263.8|0
1631001900000|2021-09-07 08:05:00|12264.92|12264.92|12264.92|12264.92|12264.92|12264.92|12264.92|12264.92|0
1631001920000|2021-09-07 08:05:20|12265.65|12265.65|12265.65|12265.65|12265.65|12265.65|12265.65|12265.65|0
1631001960000|2021-09-07 08:06:00|12266.61|12266.61|12267.1|12267.1|12267.1|12267.1|12266.61|12266.61|0
1631001980000|2021-09-07 08:06:20|12270.27|12270.27|12270.27|12270.27|12270.27|12270.27|12270.27|12270.27|0
1631002020000|2021-09-07 08:07:00|12271.23|12271.23|12271.23|12271.23|12271.23|12271.23|12271.23|12271.23|0
1631002040000|2021-09-07 08:07:20|12271.71|12271.71|12271.71|12271.71|12271.71|12271.71|12271.71|12271.71|0
1631002050000|2021-09-07 08:07:30|12273.3|12273.3|12275.62|12275.62|12275.62|12275.62|12273.3|12273.3|0
1631002060000|2021-09-07 08:07:40|12276.1|12276.1|12276.1|12276.1|12276.1|12276.1|12276.1|12276.1|0
1631002070000|2021-09-07 08:07:50|12275.62|12275.62|12274.03|12274.03|12275.62|12275.62|12272.44|12272.44|0
1631002090000|2021-09-07 08:08:10|12273.06|12273.06|12271.48|12271.48|12273.06|12273.06|12271.48|12271.48|0
1631002120000|2021-09-07 08:08:40|12272.19|12272.19|12272.19|12272.19|12272.19|12272.19|12272.19|12272.19|0
1631002140000|2021-09-07 08:09:00|12272.68|12272.68|12272.68|12272.68|12272.68|12272.68|12272.68|12272.68|0
1631002150000|2021-09-07 08:09:10|12273.41|12273.41|12273.41|12273.41|12273.41|12273.41|12273.41|12273.41|0
1631002160000|2021-09-07 08:09:20|12274.12|12274.12|12273.41|12273.41|12274.12|12274.12|12273.41|12273.41|0
1631002190000|2021-09-07 08:09:50|12274|12274|12274|12274|12274|12274|12274|12274|0
1631002200000|2021-09-07 08:10:00|12275.58|12275.58|12275.58|12275.58|12275.58|12275.58|12275.58|12275.58|0
1631002210000|2021-09-07 08:10:10|12274|12274|12274|12274|12274|12274|12274|12274|0
1631002260000|2021-09-07 08:11:00|12277.17|12277.17|12277.17|12277.17|12277.17|12277.17|12277.17|12277.17|0
1631002270000|2021-09-07 08:11:10|12278.62|12278.62|12278.62|12278.62|12278.62|12278.62|12278.62|12278.62|0
1631002280000|2021-09-07 08:11:20|12277.03|12277.03|12277.03|12277.03|12277.03|12277.03|12277.03|12277.03|0
1631002310000|2021-09-07 08:11:50|12278.62|12278.62|12278.62|12278.62|12278.62|12278.62|12278.62|12278.62|0
1631002330000|2021-09-07 08:12:10|12278.13|12278.13|12278.13|12278.13|12278.13|12278.13|12278.13|12278.13|0
1631002370000|2021-09-07 08:12:50|12281.18|12281.18|12281.18|12281.18|12281.18|12281.18|12281.18|12281.18|0
1631002430000|2021-09-07 08:13:50|12284.35|12284.35|12284.35|12284.35|12284.35|12284.35|12284.35|12284.35|0
1631002460000|2021-09-07 08:14:20|12283.62|12283.62|12283.13|12283.13|12283.62|12283.62|12282.16|12282.16|0
1631002470000|2021-09-07 08:14:30|12282.64|12282.64|12282.64|12282.64|12282.64|12282.64|12282.64|12282.64|0
1631002480000|2021-09-07 08:14:40|12283.76|12283.76|12283.76|12283.76|12283.76|12283.76|12283.76|12283.76|0
1631002550000|2021-09-07 08:15:50|12283.27|12283.27|12283.27|12283.27|12283.27|12283.27|12283.27|12283.27|0
1631002610000|2021-09-07 08:16:50|12281.69|12281.69|12281.69|12281.69|12281.69|12281.69|12281.69|12281.69|0
1631002680000|2021-09-07 08:18:00|12281.21|12281.21|12281.21|12281.21|12281.21|12281.21|12281.21|12281.21|0
1631002730000|2021-09-07 08:18:50|12279.28|12279.28|12279.28|12279.28|12279.28|12279.28|12279.28|12279.28|0
1631002770000|2021-09-07 08:19:30|12278.55|12278.55|12278.55|12278.55|12278.55|12278.55|12278.55|12278.55|0
1631002840000|2021-09-07 08:20:40|12279.03|12279.03|12279.03|12279.03|12279.03|12279.03|12279.03|12279.03|0
1631002870000|2021-09-07 08:21:10|12278.55|12278.55|12278.55|12278.55|12278.55|12278.55|12278.55|12278.55|0
1631002990000|2021-09-07 08:23:10|12277.09|12277.09|12275.63|12275.63|12277.09|12277.09|12275.63|12275.63|0
1631003000000|2021-09-07 08:23:20|12275.15|12275.15|12275.15|12275.15|12275.15|12275.15|12275.15|12275.15|0
1631003020000|2021-09-07 08:23:40|12273.7|12273.7|12273.7|12273.7|12273.7|12273.7|12273.7|12273.7|0
1631003030000|2021-09-07 08:23:50|12273.22|12273.22|12268.46|12268.46|12273.22|12273.22|12268.46|12268.46|0
1631003040000|2021-09-07 08:24:00|12270.05|12270.05|12270.05|12270.05|12270.05|12270.05|12270.05|12270.05|0
1631003050000|2021-09-07 08:24:10|12270.76|12270.76|12270.76|12270.76|12270.76|12270.76|12270.76|12270.76|0
1631003160000|2021-09-07 08:26:00|12270.28|12270.28|12269.8|12269.8|12270.28|12270.28|12269.8|12269.8|0
1631003180000|2021-09-07 08:26:20|12270.91|12270.91|12270.91|12270.91|12270.91|12270.91|12270.91|12270.91|0
1631003210000|2021-09-07 08:26:50|12267.74|12267.74|12266.15|12266.15|12267.74|12267.74|12266.15|12266.15|0
1631003280000|2021-09-07 08:28:00|12264.7|12264.7|12264.7|12264.7|12264.7|12264.7|12264.7|12264.7|0
1631003330000|2021-09-07 08:28:50|12266.15|12266.15|12266.15|12266.15|12266.15|12266.15|12266.15|12266.15|0
1631003370000|2021-09-07 08:29:30|12266.88|12266.88|12268.34|12268.34|12268.34|12268.34|12266.88|12266.88|0
1631003400000|2021-09-07 08:30:00|12266.89|12266.89|12266.89|12266.89|12266.89|12266.89|12266.89|12266.89|0
1631003420000|2021-09-07 08:30:20|12267.86|12267.86|12267.86|12267.86|12267.86|12267.86|12267.86|12267.86|0
1631003510000|2021-09-07 08:31:50|12267.13|12267.13|12267.13|12267.13|12267.13|12267.13|12267.13|12267.13|0
1631003520000|2021-09-07 08:32:00|12268.71|12268.71|12268.71|12268.71|12268.71|12268.71|12268.71|12268.71|0
1631003540000|2021-09-07 08:32:20|12269.2|12269.2|12269.2|12269.2|12269.2|12269.2|12269.2|12269.2|0
1631003580000|2021-09-07 08:33:00|12269.91|12269.91|12269.91|12269.91|12269.91|12269.91|12269.91|12269.91|0
1631003660000|2021-09-07 08:34:20|12275.63|12275.63|12276.35|12276.35|12276.35|12276.35|12275.63|12275.63|0
1631003670000|2021-09-07 08:34:30|12277.81|12277.81|12277.08|12277.08|12277.81|12277.81|12277.08|12277.08|0
1631003700000|2021-09-07 08:35:00|12277.81|12277.81|12277.81|12277.81|12277.81|12277.81|12277.81|12277.81|0
1631003720000|2021-09-07 08:35:20|12277.08|12277.08|12277.08|12277.08|12277.08|12277.08|12277.08|12277.08|0
1631003740000|2021-09-07 08:35:40|12276.6|12276.6|12270.25|12270.25|12276.6|12276.6|12270.25|12270.25|0
1631003770000|2021-09-07 08:36:10|12271.84|12271.84|12271.84|12271.84|12271.84|12271.84|12271.84|12271.84|0
1631003830000|2021-09-07 08:37:10|12273.91|12273.91|12273.91|12273.91|12273.91|12273.91|12273.91|12273.91|0
1631003900000|2021-09-07 08:38:20|12275.8|12275.8|12275.8|12275.8|12275.8|12275.8|12275.8|12275.8|0
1631003930000|2021-09-07 08:38:50|12275.07|12275.07|12277|12277|12277|12277|12275.07|12275.07|0
1631003940000|2021-09-07 08:39:00|12276.41|12276.41|12275.82|12275.82|12276.41|12276.41|12275.82|12275.82|0
1631003950000|2021-09-07 08:39:10|12275.23|12275.23|12276.41|12276.41|12276.41|12276.41|12275.23|12275.23|0
1631003980000|2021-09-07 08:39:40|12277|12277|12277.59|12277.59|12277.59|12277.59|12277|12277|0
1631004060000|2021-09-07 08:41:00|12277.11|12277.11|12274.75|12274.75|12277.11|12277.11|12274.75|12274.75|0
1631004070000|2021-09-07 08:41:10|12276.52|12276.52|12276.52|12276.52|12276.52|12276.52|12276.52|12276.52|0
1631004110000|2021-09-07 08:41:50|12275.06|12275.06|12275.06|12275.06|12275.06|12275.06|12275.06|12275.06|0
1631004120000|2021-09-07 08:42:00|12275.79|12275.79|12275.79|12275.79|12275.79|12275.79|12275.79|12275.79|0
1631004130000|2021-09-07 08:42:10|12274.67|12274.67|12275.79|12275.79|12275.79|12275.79|12274.67|12274.67|0
1631004150000|2021-09-07 08:42:30|12275.31|12275.31|12275.31|12275.31|12275.31|12275.31|12275.31|12275.31|0
1631004170000|2021-09-07 08:42:50|12274.58|12274.58|12274.58|12274.58|12274.58|12274.58|12274.58|12274.58|0
1631004180000|2021-09-07 08:43:00|12273.47|12273.47|12274.06|12274.06|12274.06|12274.06|12271.88|12271.88|0
1631004190000|2021-09-07 08:43:10|12272.47|12272.47|12272.47|12272.47|12272.47|12272.47|12272.47|12272.47|0
1631004250000|2021-09-07 08:44:10|12270.33|12270.33|12270.33|12270.33|12270.33|12270.33|12270.33|12270.33|0
1631004290000|2021-09-07 08:44:50|12269.14|12269.14|12268.55|12268.55|12269.74|12269.74|12268.55|12268.55|0
1631004300000|2021-09-07 08:45:00|12269.14|12269.14|12270.92|12270.92|12270.92|12270.92|12269.14|12269.14|0
1631004360000|2021-09-07 08:46:00|12270.19|12270.19|12269.46|12269.46|12270.19|12270.19|12269.46|12269.46|0
1631004410000|2021-09-07 08:46:50|12268.73|12268.73|12268.73|12268.73|12268.73|12268.73|12268.73|12268.73|0
1631004420000|2021-09-07 08:47:00|12268.25|12268.25|12268.25|12268.25|12268.25|12268.25|12268.25|12268.25|0
1631004460000|2021-09-07 08:47:40|12267.13|12267.13|12267.13|12267.13|12267.13|12267.13|12267.13|12267.13|0
1631004470000|2021-09-07 08:47:50|12266.64|12266.64|12265.68|12265.68|12266.64|12266.64|12265.68|12265.68|0
1631004480000|2021-09-07 08:48:00|12264.95|12264.95|12264.95|12264.95|12264.95|12264.95|12264.95|12264.95|0
1631004520000|2021-09-07 08:48:40|12263.36|12263.36|12263.36|12263.36|12263.36|12263.36|12263.36|12263.36|0
1631004550000|2021-09-07 08:49:10|12264.08|12264.08|12264.08|12264.08|12264.08|12264.08|12264.08|12264.08|0
1631004570000|2021-09-07 08:49:30|12262.49|12262.49|12262.49|12262.49|12262.49|12262.49|12262.49|12262.49|0
1631004600000|2021-09-07 08:50:00|12260.91|12260.91|12260.91|12260.91|12260.91|12260.91|12260.91|12260.91|0
1631004620000|2021-09-07 08:50:20|12261.64|12261.64|12261.64|12261.64|12261.64|12261.64|12261.64|12261.64|0
1631004660000|2021-09-07 08:51:00|12260.91|12260.91|12260.18|12260.18|12260.91|12260.91|12260.18|12260.18|0
1631004690000|2021-09-07 08:51:30|12258.59|12258.59|12258.59|12258.59|12258.59|12258.59|12258.59|12258.59|0
1631004730000|2021-09-07 08:52:10|12257.41|12257.41|12259.12|12259.12|12259.12|12259.12|12257.41|12257.41|0
1631004750000|2021-09-07 08:52:30|12259.85|12259.85|12260.58|12260.58|12260.58|12260.58|12259.85|12259.85|0
1631004760000|2021-09-07 08:52:40|12261.31|12261.31|12261.93|12261.93|12262.52|12262.52|12261.31|12261.31|0
1631004780000|2021-09-07 08:53:00|12262.66|12262.66|12262.18|12262.18|12262.66|12262.66|12262.18|12262.18|0
1631004790000|2021-09-07 08:53:10|12261.59|12261.59|12261.59|12261.59|12261.59|12261.59|12261.59|12261.59|0
1631004800000|2021-09-07 08:53:20|12262.32|12262.32|12262.39|12262.39|12263.5|12263.5|12262.32|12262.32|0
1631004810000|2021-09-07 08:53:30|12261.27|12261.27|12262|12262|12262|12262|12261.27|12261.27|0
1631004860000|2021-09-07 08:54:20|12260.22|12260.22|12260.22|12260.22|12260.22|12260.22|12260.22|12260.22|0
1631004870000|2021-09-07 08:54:30|12260.81|12260.81|12260.81|12260.81|12260.81|12260.81|12260.81|12260.81|0
1631004900000|2021-09-07 08:55:00|12262.88|12262.88|12266.54|12266.54|12266.54|12266.54|12262.88|12262.88|0
1631004930000|2021-09-07 08:55:30|12267.13|12267.13|12268.31|12268.31|12268.31|12268.31|12267.13|12267.13|0
1631004940000|2021-09-07 08:55:40|12269.9|12269.9|12269.9|12269.9|12269.9|12269.9|12269.9|12269.9|0
1631004950000|2021-09-07 08:55:50|12268.44|12268.44|12268.44|12268.44|12268.44|12268.44|12268.44|12268.44|0
1631004970000|2021-09-07 08:56:10|12269.03|12269.03|12269.03|12269.03|12269.03|12269.03|12269.03|12269.03|0
1631004980000|2021-09-07 08:56:20|12269.62|12269.62|12270.1|12270.1|12270.1|12270.1|12269.62|12269.62|0
1631005020000|2021-09-07 08:57:00|12271.69|12271.69|12271.69|12271.69|12271.69|12271.69|12271.69|12271.69|0
1631005110000|2021-09-07 08:58:30|12273.27|12273.27|12273.27|12273.27|12273.27|12273.27|12273.27|12273.27|0
1631005190000|2021-09-07 08:59:50|12273.87|12273.87|12273.87|12273.87|12273.87|12273.87|12273.87|12273.87|0
1631005210000|2021-09-07 09:00:10|12270.69|12270.69|12270.69|12270.69|12270.69|12270.69|12270.69|12270.69|0
1631005220000|2021-09-07 09:00:20|12271.42|12271.42|12271.42|12271.42|12271.42|12271.42|12271.42|12271.42|0
1631005230000|2021-09-07 09:00:30|12270.69|12270.69|12270.69|12270.69|12270.69|12270.69|12270.69|12270.69|0
1631005260000|2021-09-07 09:01:00|12269.11|12269.11|12265.89|12265.89|12269.11|12269.11|12265.89|12265.89|0
1631005270000|2021-09-07 09:01:10|12264.77|12264.77|12264.77|12264.77|12264.77|12264.77|12264.77|12264.77|0
1631005310000|2021-09-07 09:01:50|12264.04|12264.04|12264.04|12264.04|12264.04|12264.04|12264.04|12264.04|0
1631005320000|2021-09-07 09:02:00|12262.85|12262.85|12262.26|12262.26|12262.85|12262.85|12262.26|12262.26|0
1631005340000|2021-09-07 09:02:20|12263.44|12263.44|12263.44|12263.44|12263.44|12263.44|12263.44|12263.44|0
1631005350000|2021-09-07 09:02:30|12260.27|12260.27|12260.27|12260.27|12260.27|12260.27|12260.27|12260.27|0
1631005370000|2021-09-07 09:02:50|12259.09|12259.09|12260.27|12260.27|12260.27|12260.27|12259.09|12259.09|0
1631005380000|2021-09-07 09:03:00|12261.46|12261.46|12261.46|12261.46|12261.46|12261.46|12261.46|12261.46|0
1631005390000|2021-09-07 09:03:10|12260.33|12260.33|12260.33|12260.33|12260.33|12260.33|12260.33|12260.33|0
1631005420000|2021-09-07 09:03:40|12262.4|12262.4|12262.4|12262.4|12262.4|12262.4|12262.4|12262.4|0
1631005440000|2021-09-07 09:04:00|12262.99|12262.99|12262.99|12262.99|12262.99|12262.99|12262.99|12262.99|0
1631005460000|2021-09-07 09:04:20|12263.48|12263.48|12263.48|12263.48|12263.48|12263.48|12263.48|12263.48|0
1631005500000|2021-09-07 09:05:00|12262.05|12262.05|12262.05|12262.05|12262.05|12262.05|12262.05|12262.05|0
1631005530000|2021-09-07 09:05:30|12261.56|12261.56|12261.56|12261.56|12261.56|12261.56|12261.56|12261.56|0
1631005540000|2021-09-07 09:05:40|12262.68|12262.68|12262.68|12262.68|12262.68|12262.68|12262.68|12262.68|0
1631005550000|2021-09-07 09:05:50|12261.5|12261.5|12261.5|12261.5|12261.5|12261.5|12261.5|12261.5|0
1631005590000|2021-09-07 09:06:30|12262.23|12262.23|12262.23|12262.23|12262.23|12262.23|12262.23|12262.23|0
1631005620000|2021-09-07 09:07:00|12261.5|12261.5|12261.5|12261.5|12261.5|12261.5|12261.5|12261.5|0
1631005630000|2021-09-07 09:07:10|12261.98|12261.98|12261.98|12261.98|12261.98|12261.98|12261.98|12261.98|0
1631005660000|2021-09-07 09:07:40|12260.8|12260.8|12260.8|12260.8|12260.8|12260.8|12260.8|12260.8|0
1631005670000|2021-09-07 09:07:50|12259.84|12259.84|12259.84|12259.84|12259.84|12259.84|12259.84|12259.84|0
1631005680000|2021-09-07 09:08:00|12256.66|12256.66|12256.66|12256.66|12256.66|12256.66|12256.66|12256.66|0
1631005730000|2021-09-07 09:08:50|12256.07|12256.07|12256.07|12256.07|12256.07|12256.07|12256.07|12256.07|0
1631005740000|2021-09-07 09:09:00|12255.59|12255.59|12257.18|12257.18|12257.18|12257.18|12255.59|12255.59|0
1631005750000|2021-09-07 09:09:10|12257.66|12257.66|12257.66|12257.66|12257.66|12257.66|12257.66|12257.66|0
1631005790000|2021-09-07 09:09:50|12258.84|12258.84|12258.36|12258.36|12258.84|12258.84|12258.36|12258.36|0
1631005810000|2021-09-07 09:10:10|12259.95|12259.95|12259.95|12259.95|12259.95|12259.95|12259.95|12259.95|0
1631005900000|2021-09-07 09:11:40|12260.68|12260.68|12259.95|12259.95|12260.68|12260.68|12259.95|12259.95|0
1631005910000|2021-09-07 09:11:50|12260.68|12260.68|12260.68|12260.68|12260.68|12260.68|12260.68|12260.68|0
1631005920000|2021-09-07 09:12:00|12258.43|12258.43|12258.43|12258.43|12258.43|12258.43|12257.84|12257.84|0
1631006010000|2021-09-07 09:13:30|12256.66|12256.66|12257.84|12257.84|12259.62|12259.62|12256.66|12256.66|0
1631006020000|2021-09-07 09:13:40|12260.8|12260.8|12260.21|12260.21|12260.8|12260.8|12259.62|12259.62|0
1631006030000|2021-09-07 09:13:50|12260.8|12260.8|12260.8|12260.8|12260.8|12260.8|12260.8|12260.8|0
1631006040000|2021-09-07 09:14:00|12260.07|12260.07|12260.07|12260.07|12260.07|12260.07|12260.07|12260.07|0
1631006090000|2021-09-07 09:14:50|12258.48|12258.48|12256.9|12256.9|12258.48|12258.48|12256.9|12256.9|0
1631006130000|2021-09-07 09:15:30|12254.53|12254.53|12254.53|12254.53|12254.53|12254.53|12254.53|12254.53|0
1631006150000|2021-09-07 09:15:50|12254.05|12254.05|12254.05|12254.05|12254.05|12254.05|12254.05|12254.05|0
1631006160000|2021-09-07 09:16:00|12253.32|12253.32|12252.84|12252.84|12253.32|12253.32|12252.84|12252.84|0
1631006170000|2021-09-07 09:16:10|12253.96|12253.96|12253.96|12253.96|12253.96|12253.96|12253.96|12253.96|0
1631006190000|2021-09-07 09:16:30|12254.44|12254.44|12254.44|12254.44|12254.44|12254.44|12254.44|12254.44|0
1631006250000|2021-09-07 09:17:30|12256.21|12256.21|12256.21|12256.21|12256.21|12256.21|12256.21|12256.21|0
1631006260000|2021-09-07 09:17:40|12255.49|12255.49|12254.36|12254.36|12255.49|12255.49|12254.36|12254.36|0
1631006280000|2021-09-07 09:18:00|12249.61|12249.61|12249.01|12249.01|12249.61|12249.61|12247.83|12247.83|0
1631006290000|2021-09-07 09:18:10|12247.83|12247.83|12247.83|12247.83|12247.83|12247.83|12247.83|12247.83|0
1631006300000|2021-09-07 09:18:20|12249.01|12249.01|12248.53|12248.53|12249.01|12249.01|12248.53|12248.53|0
1631006380000|2021-09-07 09:19:40|12248.05|12248.05|12248.05|12248.05|12248.05|12248.05|12248.05|12248.05|0
1631006410000|2021-09-07 09:20:10|12244.88|12244.88|12244.88|12244.88|12244.88|12244.88|12244.88|12244.88|0
1631006430000|2021-09-07 09:20:30|12243.7|12243.7|12244.29|12244.29|12244.29|12244.29|12243.7|12243.7|0
1631006450000|2021-09-07 09:20:50|12243.56|12243.56|12243.56|12243.56|12243.56|12243.56|12243.56|12243.56|0
1631006490000|2021-09-07 09:21:30|12242.37|12242.37|12242.37|12242.37|12242.37|12242.37|12242.37|12242.37|0
1631006500000|2021-09-07 09:21:40|12242.97|12242.97|12242.97|12242.97|12242.97|12242.97|12242.97|12242.97|0
1631006530000|2021-09-07 09:22:10|12242.24|12242.24|12242.24|12242.24|12242.24|12242.24|12242.24|12242.24|0
1631006550000|2021-09-07 09:22:30|12241.75|12241.75|12241.75|12241.75|12241.75|12241.75|12241.75|12241.75|0
1631006590000|2021-09-07 09:23:10|12240.57|12240.57|12240.57|12240.57|12240.57|12240.57|12240.57|12240.57|0
1631006600000|2021-09-07 09:23:20|12240.09|12240.09|12240.09|12240.09|12240.09|12240.09|12240.09|12240.09|0
1631006650000|2021-09-07 09:24:10|12239.61|12239.61|12239.61|12239.61|12239.61|12239.61|12239.61|12239.61|0
1631006660000|2021-09-07 09:24:20|12240.79|12240.79|12240.79|12240.79|12240.79|12240.79|12240.79|12240.79|0
1631006670000|2021-09-07 09:24:30|12240.07|12240.07|12238.95|12238.95|12240.07|12240.07|12238.95|12238.95|0
1631006680000|2021-09-07 09:24:40|12237.84|12237.84|12237.84|12237.84|12238.95|12238.95|12237.84|12237.84|0
1631006690000|2021-09-07 09:24:50|12239.3|12239.3|12239.3|12239.3|12239.3|12239.3|12239.3|12239.3|0
1631006700000|2021-09-07 09:25:00|12240.02|12240.02|12240.02|12240.02|12240.02|12240.02|12240.02|12240.02|0
1631006730000|2021-09-07 09:25:30|12240.75|12240.75|12241.93|12241.93|12241.93|12241.93|12240.75|12240.75|0
1631006750000|2021-09-07 09:25:50|12243.51|12243.51|12246.22|12246.22|12246.22|12246.22|12243.51|12243.51|0
1631006800000|2021-09-07 09:26:40|12247.81|12247.81|12248.77|12248.77|12248.77|12248.77|12247.81|12247.81|0
1631006810000|2021-09-07 09:26:50|12247.19|12247.19|12250.62|12250.62|12250.62|12250.62|12247.19|12247.19|0
1631006820000|2021-09-07 09:27:00|12250.14|12250.14|12249.41|12249.41|12250.14|12250.14|12249.41|12249.41|0
1631006850000|2021-09-07 09:27:30|12250.38|12250.38|12250.86|12250.86|12250.86|12250.86|12250.38|12250.38|0
1631006870000|2021-09-07 09:27:50|12251.34|12251.34|12251.34|12251.34|12251.34|12251.34|12251.34|12251.34|0
1631006920000|2021-09-07 09:28:40|12250.86|12250.86|12250.86|12250.86|12250.86|12250.86|12250.86|12250.86|0
1631006970000|2021-09-07 09:29:30|12251.57|12251.57|12250.31|12250.31|12251.57|12251.57|12250.31|12250.31|0
1631007020000|2021-09-07 09:30:20|12249.83|12249.83|12249.83|12249.83|12249.83|12249.83|12249.83|12249.83|0
1631007030000|2021-09-07 09:30:30|12248.05|12248.05|12248.05|12248.05|12248.05|12248.05|12248.05|12248.05|0
1631007080000|2021-09-07 09:31:20|12246.47|12246.47|12246.47|12246.47|12246.47|12246.47|12246.47|12246.47|0
1631007120000|2021-09-07 09:32:00|12245.83|12245.83|12246.47|12246.47|12246.47|12246.47|12245.83|12245.83|0
1631007130000|2021-09-07 09:32:10|12245.02|12245.02|12244.54|12244.54|12245.02|12245.02|12244.54|12244.54|0
1631007170000|2021-09-07 09:32:50|12245.17|12245.17|12245.17|12245.17|12245.17|12245.17|12245.17|12245.17|0
1631007200000|2021-09-07 09:33:20|12245.9|12245.9|12245.9|12245.9|12245.9|12245.9|12245.9|12245.9|0
1631007250000|2021-09-07 09:34:10|12247.08|12247.08|12247.08|12247.08|12247.08|12247.08|12247.08|12247.08|0
1631007310000|2021-09-07 09:35:10|12246.12|12246.12|12246.12|12246.12|12246.12|12246.12|12246.12|12246.12|0
1631007320000|2021-09-07 09:35:20|12246.6|12246.6|12246.6|12246.6|12246.6|12246.6|12246.6|12246.6|0
1631007350000|2021-09-07 09:35:50|12248.82|12248.82|12248.82|12248.82|12248.82|12248.82|12248.82|12248.82|0
1631007360000|2021-09-07 09:36:00|12245.65|12245.65|12245.65|12245.65|12245.65|12245.65|12245.65|12245.65|0
1631007370000|2021-09-07 09:36:10|12246.38|12246.38|12246.38|12246.38|12246.38|12246.38|12246.38|12246.38|0
1631007410000|2021-09-07 09:36:50|12247.11|12247.11|12247.11|12247.11|12247.11|12247.11|12247.11|12247.11|0
1631007430000|2021-09-07 09:37:10|12246.63|12246.63|12246.63|12246.63|12246.63|12246.63|12246.63|12246.63|0
1631007500000|2021-09-07 09:38:20|12248.21|12248.21|12248.21|12248.21|12248.21|12248.21|12248.21|12248.21|0
1631007520000|2021-09-07 09:38:40|12248.7|12248.7|12248.7|12248.7|12248.7|12248.7|12248.7|12248.7|0
1631007540000|2021-09-07 09:39:00|12249.18|12249.18|12249.18|12249.18|12249.18|12249.18|12249.18|12249.18|0
1631007560000|2021-09-07 09:39:20|12250.76|12250.76|12252.35|12252.35|12252.35|12252.35|12250.76|12250.76|0
1631007610000|2021-09-07 09:40:10|12253.31|12253.31|12253.31|12253.31|12253.31|12253.31|12253.31|12253.31|0
1631007620000|2021-09-07 09:40:20|12252.68|12252.68|12252.68|12252.68|12252.68|12252.68|12252.68|12252.68|0
1631007690000|2021-09-07 09:41:30|12253.16|12253.16|12253.16|12253.16|12253.16|12253.16|12253.16|12253.16|0
1631007710000|2021-09-07 09:41:50|12253.65|12253.65|12253.65|12253.65|12253.65|12253.65|12253.65|12253.65|0
1631007720000|2021-09-07 09:42:00|12254.77|12254.77|12254.77|12254.77|12254.77|12254.77|12254.77|12254.77|0
1631007730000|2021-09-07 09:42:10|12256.35|12256.35|12256.35|12256.35|12256.35|12256.35|12256.35|12256.35|0
1631007760000|2021-09-07 09:42:40|12257.08|12257.08|12257.08|12257.08|12257.08|12257.08|12257.08|12257.08|0
1631007790000|2021-09-07 09:43:10|12255.9|12255.9|12255.9|12255.9|12255.9|12255.9|12255.9|12255.9|0
1631007920000|2021-09-07 09:45:20|12256.38|12256.38|12256.86|12256.86|12256.86|12256.86|12256.38|12256.38|0
1631007930000|2021-09-07 09:45:30|12255.75|12255.75|12255.75|12255.75|12255.75|12255.75|12255.75|12255.75|0
1631007950000|2021-09-07 09:45:50|12254.17|12254.17|12255.28|12255.28|12255.28|12255.28|12254.17|12254.17|0
1631007960000|2021-09-07 09:46:00|12253.69|12253.69|12253.69|12253.69|12253.69|12253.69|12253.69|12253.69|0
1631007970000|2021-09-07 09:46:10|12253.1|12253.1|12253.1|12253.1|12253.1|12253.1|12253.1|12253.1|0
1631007990000|2021-09-07 09:46:30|12253.58|12253.58|12254.07|12254.07|12254.07|12254.07|12253.58|12253.58|0
1631008020000|2021-09-07 09:47:00|12253.58|12253.58|12253.58|12253.58|12253.58|12253.58|12253.58|12253.58|0
1631008050000|2021-09-07 09:47:30|12252.95|12252.95|12252.95|12252.95|12252.95|12252.95|12252.95|12252.95|0
1631008060000|2021-09-07 09:47:40|12253.68|12253.68|12253.68|12253.68|12253.68|12253.68|12253.68|12253.68|0
1631008070000|2021-09-07 09:47:50|12252.23|12252.23|12252.23|12252.23|12252.23|12252.23|12252.23|12252.23|0
1631008090000|2021-09-07 09:48:10|12253.82|12253.82|12255.41|12255.41|12255.41|12255.41|12253.82|12253.82|0
1631008100000|2021-09-07 09:48:20|12256.13|12256.13|12255.41|12255.41|12256.13|12256.13|12255.41|12255.41|0
1631008120000|2021-09-07 09:48:40|12256.85|12256.85|12256.85|12256.85|12256.85|12256.85|12256.85|12256.85|0
1631008130000|2021-09-07 09:48:50|12258.44|12258.44|12258.44|12258.44|12258.44|12258.44|12258.44|12258.44|0
1631008160000|2021-09-07 09:49:20|12259.17|12259.17|12259.17|12259.17|12259.17|12259.17|12259.17|12259.17|0
1631008200000|2021-09-07 09:50:00|12259.9|12259.9|12259.9|12259.9|12259.9|12259.9|12259.9|12259.9|0
1631008230000|2021-09-07 09:50:30|12261.48|12261.48|12261.48|12261.48|12261.48|12261.48|12261.48|12261.48|0
1631008250000|2021-09-07 09:50:50|12259.9|12259.9|12259.9|12259.9|12259.9|12259.9|12259.9|12259.9|0
1631008260000|2021-09-07 09:51:00|12260.49|12260.49|12258.9|12258.9|12260.49|12260.49|12258.9|12258.9|0
1631008270000|2021-09-07 09:51:10|12257.32|12257.32|12257.32|12257.32|12257.32|12257.32|12257.32|12257.32|0
1631008290000|2021-09-07 09:51:30|12257.91|12257.91|12257.32|12257.32|12257.91|12257.91|12257.32|12257.32|0
1631008300000|2021-09-07 09:51:40|12257.91|12257.91|12257.91|12257.91|12257.91|12257.91|12257.91|12257.91|0
1631008410000|2021-09-07 09:53:30|12258.39|12258.39|12258.39|12258.39|12258.39|12258.39|12258.39|12258.39|0
1631008440000|2021-09-07 09:54:00|12259.98|12259.98|12260.69|12260.69|12260.69|12260.69|12259.98|12259.98|0
1631008470000|2021-09-07 09:54:30|12261.42|12261.42|12260.1|12260.1|12261.42|12261.42|12260.1|12260.1|0
1631008480000|2021-09-07 09:54:40|12260.69|12260.69|12260.69|12260.69|12260.69|12260.69|12260.69|12260.69|0
1631008500000|2021-09-07 09:55:00|12259.11|12259.11|12259.23|12259.23|12259.23|12259.23|12258.51|12258.51|0
1631008510000|2021-09-07 09:55:10|12261|12261|12261.97|12261.97|12261.97|12261.97|12261|12261|0
1631008520000|2021-09-07 09:55:20|12262.45|12262.45|12262.45|12262.45|12262.45|12262.45|12262.45|12262.45|0
1631008530000|2021-09-07 09:55:30|12260.86|12260.86|12260.86|12260.86|12260.86|12260.86|12260.86|12260.86|0
1631008580000|2021-09-07 09:56:20|12261.59|12261.59|12261.59|12261.59|12261.59|12261.59|12261.59|12261.59|0
1631008630000|2021-09-07 09:57:10|12260.88|12260.88|12261.61|12261.61|12261.61|12261.61|12260.88|12260.88|0
1631008680000|2021-09-07 09:58:00|12261.13|12261.13|12259.35|12259.35|12261.13|12261.13|12259.35|12259.35|0
1631008690000|2021-09-07 09:58:10|12260.32|12260.32|12260.32|12260.32|12260.32|12260.32|12260.32|12260.32|0
1631008760000|2021-09-07 09:59:20|12259.59|12259.59|12259.59|12259.59|12259.59|12259.59|12259.59|12259.59|0
1631008790000|2021-09-07 09:59:50|12260.32|12260.32|12260.32|12260.32|12260.32|12260.32|12260.32|12260.32|0
1631008800000|2021-09-07 10:00:00|12261.9|12261.9|12261.9|12261.9|12261.9|12261.9|12261.9|12261.9|0
1631008810000|2021-09-07 10:00:10|12262.49|12262.49|12262.49|12262.49|12262.49|12262.49|12262.49|12262.49|0
1631008820000|2021-09-07 10:00:20|12264.08|12264.08|12264.08|12264.08|12264.56|12264.56|12264.08|12264.08|0
1631008860000|2021-09-07 10:01:00|12263.6|12263.6|12264.31|12264.31|12264.31|12264.31|12263.6|12263.6|0
1631008870000|2021-09-07 10:01:10|12263.13|12263.13|12264.31|12264.31|12264.31|12264.31|12263.13|12263.13|0
1631008880000|2021-09-07 10:01:20|12265.03|12265.03|12265.03|12265.03|12265.03|12265.03|12265.03|12265.03|0
1631008940000|2021-09-07 10:02:20|12263.44|12263.44|12263.44|12263.44|12263.44|12263.44|12263.44|12263.44|0
1631008980000|2021-09-07 10:03:00|12264.17|12264.17|12264.17|12264.17|12264.17|12264.17|12264.17|12264.17|0
1631009080000|2021-09-07 10:04:40|12263.69|12263.69|12263.69|12263.69|12263.69|12263.69|12263.69|12263.69|0
1631009100000|2021-09-07 10:05:00|12262.1|12262.1|12262.1|12262.1|12262.1|12262.1|12262.1|12262.1|0
1631009170000|2021-09-07 10:06:10|12263.69|12263.69|12263.69|12263.69|12263.69|12263.69|12263.69|12263.69|0
1631009210000|2021-09-07 10:06:50|12262.24|12262.24|12262.24|12262.24|12262.24|12262.24|12262.24|12262.24|0
1631009240000|2021-09-07 10:07:20|12261.76|12261.76|12261.76|12261.76|12261.76|12261.76|12261.76|12261.76|0
1631009280000|2021-09-07 10:08:00|12261.03|12261.03|12261.03|12261.03|12261.03|12261.03|12261.03|12261.03|0
1631009290000|2021-09-07 10:08:10|12260.55|12260.55|12260.55|12260.55|12260.55|12260.55|12260.55|12260.55|0
1631009300000|2021-09-07 10:08:20|12261.51|12261.51|12261.03|12261.03|12261.51|12261.51|12261.03|12261.03|0
1631009310000|2021-09-07 10:08:30|12257.86|12257.86|12259.45|12259.45|12259.45|12259.45|12257.86|12257.86|0
1631009350000|2021-09-07 10:09:10|12260.17|12260.17|12260.17|12260.17|12260.17|12260.17|12260.17|12260.17|0
1631009380000|2021-09-07 10:09:40|12260.9|12260.9|12260.9|12260.9|12260.9|12260.9|12260.9|12260.9|0
1631009410000|2021-09-07 10:10:10|12261.87|12261.87|12261.87|12261.87|12261.87|12261.87|12261.87|12261.87|0
1631009510000|2021-09-07 10:11:50|12263.45|12263.45|12263.45|12263.45|12263.45|12263.45|12263.45|12263.45|0
1631009520000|2021-09-07 10:12:00|12264.18|12264.18|12264.18|12264.18|12264.18|12264.18|12264.18|12264.18|0
1631009530000|2021-09-07 10:12:10|12265.77|12265.77|12265.77|12265.77|12265.77|12265.77|12265.77|12265.77|0
1631009540000|2021-09-07 10:12:20|12266.5|12266.5|12266.5|12266.5|12266.5|12266.5|12266.5|12266.5|0
1631009570000|2021-09-07 10:12:50|12267.23|12267.23|12267.23|12267.23|12267.23|12267.23|12267.23|12267.23|0
1631009600000|2021-09-07 10:13:20|12265.64|12265.64|12265.64|12265.64|12265.64|12265.64|12265.64|12265.64|0
1631009710000|2021-09-07 10:15:10|12264.52|12264.52|12264.52|12264.52|12264.52|12264.52|12264.52|12264.52|0
1631009790000|2021-09-07 10:16:30|12263.81|12263.81|12263.81|12263.81|12263.81|12263.81|12263.81|12263.81|0
1631009810000|2021-09-07 10:16:50|12264.29|12264.29|12264.29|12264.29|12264.29|12264.29|12263.81|12263.81|0
1631009820000|2021-09-07 10:17:00|12263.81|12263.81|12263.81|12263.81|12263.81|12263.81|12263.81|12263.81|0
1631009840000|2021-09-07 10:17:20|12263.32|12263.32|12262.84|12262.84|12263.32|12263.32|12262.84|12262.84|0
1631009850000|2021-09-07 10:17:30|12261.73|12261.73|12261.73|12261.73|12261.73|12261.73|12261.73|12261.73|0
1631009860000|2021-09-07 10:17:40|12262.46|12262.46|12262.46|12262.46|12262.46|12262.46|12262.46|12262.46|0
1631009880000|2021-09-07 10:18:00|12261.03|12261.03|12261.03|12261.03|12261.03|12261.03|12261.03|12261.03|0
1631009890000|2021-09-07 10:18:10|12260.55|12260.55|12261.03|12261.03|12261.03|12261.03|12260.55|12260.55|0
1631009930000|2021-09-07 10:18:50|12261.51|12261.51|12261.51|12261.51|12261.51|12261.51|12261.51|12261.51|0
1631010000000|2021-09-07 10:20:00|12260.78|12260.78|12260.78|12260.78|12260.78|12260.78|12260.78|12260.78|0
1631010010000|2021-09-07 10:20:10|12261.51|12261.51|12261.51|12261.51|12261.51|12261.51|12261.51|12261.51|0
1631010050000|2021-09-07 10:20:50|12259.93|12259.93|12259.93|12259.93|12259.93|12259.93|12259.93|12259.93|0
1631010200000|2021-09-07 10:23:20|12258.49|12258.49|12258.49|12258.49|12258.49|12258.49|12258.49|12258.49|0
1631010230000|2021-09-07 10:23:50|12258.98|12258.98|12258.98|12258.98|12258.98|12258.98|12258.98|12258.98|0
1631010260000|2021-09-07 10:24:20|12259.69|12259.69|12259.69|12259.69|12259.69|12259.69|12259.69|12259.69|0
1631010300000|2021-09-07 10:25:00|12260.41|12260.41|12263.58|12263.58|12263.58|12263.58|12260.41|12260.41|0
1631010310000|2021-09-07 10:25:10|12264.06|12264.06|12264.54|12264.54|12264.54|12264.54|12264.06|12264.06|0
1631010320000|2021-09-07 10:25:20|12262.96|12262.96|12261.37|12261.37|12262.96|12262.96|12261.37|12261.37|0
1631010340000|2021-09-07 10:25:40|12262.1|12262.1|12262.1|12262.1|12262.1|12262.1|12262.1|12262.1|0
1631010360000|2021-09-07 10:26:00|12262.82|12262.82|12262.82|12262.82|12262.82|12262.82|12262.82|12262.82|0
1631010370000|2021-09-07 10:26:10|12261.7|12261.7|12262.82|12262.82|12262.82|12262.82|12261.7|12261.7|0
1631010400000|2021-09-07 10:26:40|12264.4|12264.4|12264.4|12264.4|12264.4|12264.4|12264.4|12264.4|0
1631010450000|2021-09-07 10:27:30|12265.99|12265.99|12265.99|12265.99|12265.99|12265.99|12265.99|12265.99|0
1631010480000|2021-09-07 10:28:00|12265.27|12265.27|12265.27|12265.27|12265.27|12265.27|12265.27|12265.27|0
1631010510000|2021-09-07 10:28:30|12266.39|12266.39|12266.39|12266.39|12266.39|12266.39|12266.39|12266.39|0
1631010540000|2021-09-07 10:29:00|12264.8|12264.8|12264.32|12264.32|12264.8|12264.8|12264.32|12264.32|0
1631010550000|2021-09-07 10:29:10|12263.59|12263.59|12263.59|12263.59|12263.59|12263.59|12263.59|12263.59|0
1631010560000|2021-09-07 10:29:20|12264.32|12264.32|12264.32|12264.32|12264.32|12264.32|12264.32|12264.32|0
1631010610000|2021-09-07 10:30:10|12263.6|12263.6|12264.33|12264.33|12264.33|12264.33|12263.6|12263.6|0
1631010650000|2021-09-07 10:30:50|12264.96|12264.96|12264.96|12264.96|12264.96|12264.96|12264.96|12264.96|0
1631010660000|2021-09-07 10:31:00|12265.45|12265.45|12265.93|12265.93|12265.93|12265.93|12265.45|12265.45|0
1631010730000|2021-09-07 10:32:10|12266.41|12266.41|12261.17|12261.17|12266.41|12266.41|12261.17|12261.17|0
1631010760000|2021-09-07 10:32:40|12260.44|12260.44|12257.47|12257.47|12260.44|12260.44|12257.47|12257.47|0
1631010770000|2021-09-07 10:32:50|12255.4|12255.4|12255.4|12255.4|12255.4|12255.4|12255.4|12255.4|0
1631010780000|2021-09-07 10:33:00|12256.52|12256.52|12256.52|12256.52|12256.52|12256.52|12256.52|12256.52|0
1631010820000|2021-09-07 10:33:40|12258.11|12258.11|12258.11|12258.11|12258.11|12258.11|12258.11|12258.11|0
1631010840000|2021-09-07 10:34:00|12258.84|12258.84|12257.87|12257.87|12258.84|12258.84|12257.87|12257.87|0
1631010850000|2021-09-07 10:34:10|12257.39|12257.39|12256.91|12256.91|12257.39|12257.39|12256.91|12256.91|0
1631010860000|2021-09-07 10:34:20|12257.64|12257.64|12257.64|12257.64|12257.64|12257.64|12257.64|12257.64|0
1631010870000|2021-09-07 10:34:30|12256.91|12256.91|12254.76|12254.76|12256.91|12256.91|12254.76|12254.76|0
1631010880000|2021-09-07 10:34:40|12253.8|12253.8|12253.8|12253.8|12253.8|12253.8|12253.8|12253.8|0
1631010940000|2021-09-07 10:35:40|12253.07|12253.07|12248.31|12248.31|12253.07|12253.07|12248.31|12248.31|0
1631011000000|2021-09-07 10:36:40|12246.72|12246.72|12246.72|12246.72|12246.72|12246.72|12246.72|12246.72|0
1631011010000|2021-09-07 10:36:50|12246.24|12246.24|12242.88|12242.88|12246.24|12246.24|12242.88|12242.88|0
1631011020000|2021-09-07 10:37:00|12242.4|12242.4|12242.4|12242.4|12242.4|12242.4|12242.4|12242.4|0
1631011060000|2021-09-07 10:37:40|12243.36|12243.36|12243.36|12243.36|12243.36|12243.36|12243.36|12243.36|0
1631011080000|2021-09-07 10:38:00|12242.88|12242.88|12242.4|12242.4|12242.88|12242.88|12242.4|12242.4|0
1631011160000|2021-09-07 10:39:20|12243.13|12243.13|12243.13|12243.13|12243.13|12243.13|12243.13|12243.13|0
1631011170000|2021-09-07 10:39:30|12242.41|12242.41|12243.13|12243.13|12243.13|12243.13|12242.41|12242.41|0
1631011220000|2021-09-07 10:40:20|12243.61|12243.61|12243.61|12243.61|12243.61|12243.61|12243.61|12243.61|0
1631011240000|2021-09-07 10:40:40|12246.78|12246.78|12248.37|12248.37|12248.37|12248.37|12246.78|12246.78|0
1631011290000|2021-09-07 10:41:30|12248.85|12248.85|12248.85|12248.85|12248.85|12248.85|12248.85|12248.85|0
1631011300000|2021-09-07 10:41:40|12248.12|12248.12|12248.12|12248.12|12248.12|12248.12|12248.12|12248.12|0
1631011330000|2021-09-07 10:42:10|12249.24|12249.24|12249.24|12249.24|12249.24|12249.24|12249.24|12249.24|0
1631011350000|2021-09-07 10:42:30|12250.83|12250.83|12252.41|12252.41|12252.41|12252.41|12250.83|12250.83|0
1631011360000|2021-09-07 10:42:40|12251.68|12251.68|12253.27|12253.27|12253.27|12253.27|12251.68|12251.68|0
1631011370000|2021-09-07 10:42:50|12254.85|12254.85|12254.85|12254.85|12254.85|12254.85|12254.85|12254.85|0
1631011380000|2021-09-07 10:43:00|12256.44|12256.44|12254.85|12254.85|12256.44|12256.44|12254.85|12254.85|0
1631011390000|2021-09-07 10:43:10|12256.44|12256.44|12256.44|12256.44|12256.44|12256.44|12256.44|12256.44|0
1631011430000|2021-09-07 10:43:50|12258.03|12258.03|12256.57|12256.57|12258.03|12258.03|12256.57|12256.57|0
1631011490000|2021-09-07 10:44:50|12254.98|12254.98|12254.98|12254.98|12254.98|12254.98|12254.98|12254.98|0
1631011520000|2021-09-07 10:45:20|12253.8|12253.8|12254.39|12254.39|12254.39|12254.39|12253.8|12253.8|0
1631011530000|2021-09-07 10:45:30|12254.87|12254.87|12254.87|12254.87|12254.87|12254.87|12254.39|12254.39|0
1631011560000|2021-09-07 10:46:00|12254.39|12254.39|12253.91|12253.91|12254.39|12254.39|12253.91|12253.91|0
1631011580000|2021-09-07 10:46:20|12252.72|12252.72|12252.72|12252.72|12252.72|12252.72|12252.72|12252.72|0
1631011590000|2021-09-07 10:46:30|12253.91|12253.91|12253.91|12253.91|12253.91|12253.91|12253.91|12253.91|0
1631011610000|2021-09-07 10:46:50|12252.32|12252.32|12252.32|12252.32|12252.32|12252.32|12252.32|12252.32|0
1631011630000|2021-09-07 10:47:10|12257.08|12257.08|12257.08|12257.08|12257.08|12257.08|12257.08|12257.08|0
1631011660000|2021-09-07 10:47:40|12256.35|12256.35|12254.89|12254.89|12256.35|12256.35|12254.89|12254.89|0
1631011680000|2021-09-07 10:48:00|12253.93|12253.93|12253.93|12253.93|12253.93|12253.93|12253.93|12253.93|0
1631011690000|2021-09-07 10:48:10|12252.34|12252.34|12252.34|12252.34|12252.34|12252.34|12252.34|12252.34|0
1631011700000|2021-09-07 10:48:20|12251.38|12251.38|12251.38|12251.38|12251.38|12251.38|12251.38|12251.38|0
1631011770000|2021-09-07 10:49:30|12249.79|12249.79|12249.79|12249.79|12249.79|12249.79|12249.79|12249.79|0
1631011780000|2021-09-07 10:49:40|12250.38|12250.38|12250.38|12250.38|12250.38|12250.38|12250.38|12250.38|0
1631011800000|2021-09-07 10:50:00|12251.11|12251.11|12251.11|12251.11|12251.11|12251.11|12251.11|12251.11|0
1631011890000|2021-09-07 10:51:30|12252.07|12252.07|12253.66|12253.66|12253.66|12253.66|12252.07|12252.07|0
1631011930000|2021-09-07 10:52:10|12254.14|12254.14|12256.44|12256.44|12256.44|12256.44|12254.14|12254.14|0
1631011940000|2021-09-07 10:52:20|12258.03|12258.03|12258.03|12258.03|12258.03|12258.03|12258.03|12258.03|0
1631011990000|2021-09-07 10:53:10|12259.15|12259.15|12259.15|12259.15|12259.15|12259.15|12259.15|12259.15|0
1631012170000|2021-09-07 10:56:10|12260.27|12260.27|12260.27|12260.27|12261.39|12261.39|12260.27|12260.27|0
1631012190000|2021-09-07 10:56:30|12261.39|12261.39|12262.12|12262.12|12262.12|12262.12|12261.39|12261.39|0
1631012200000|2021-09-07 10:56:40|12261.39|12261.39|12261.39|12261.39|12261.39|12261.39|12261.39|12261.39|0
1631012220000|2021-09-07 10:57:00|12262.98|12262.98|12263.46|12263.46|12263.46|12263.46|12262.98|12262.98|0
1631012280000|2021-09-07 10:58:00|12264.43|12264.43|12264.43|12264.43|12264.43|12264.43|12264.43|12264.43|0
1631012290000|2021-09-07 10:58:10|12264.91|12264.91|12263.79|12263.79|12264.91|12264.91|12263.79|12263.79|0
1631012300000|2021-09-07 10:58:20|12264.91|12264.91|12264.91|12264.91|12264.91|12264.91|12264.91|12264.91|0
1631012330000|2021-09-07 10:58:50|12265.39|12265.39|12265.39|12265.39|12265.39|12265.39|12265.39|12265.39|0
1631012340000|2021-09-07 10:59:00|12264.8|12264.8|12264.8|12264.8|12264.8|12264.8|12264.8|12264.8|0
1631012370000|2021-09-07 10:59:30|12265.39|12265.39|12265.98|12265.98|12265.98|12265.98|12265.39|12265.39|0
1631012390000|2021-09-07 10:59:50|12265.5|12265.5|12265.5|12265.5|12265.5|12265.5|12265.5|12265.5|0
1631012450000|2021-09-07 11:00:50|12266.96|12266.96|12266.96|12266.96|12266.96|12266.96|12266.96|12266.96|0
1631012520000|2021-09-07 11:02:00|12266.48|12266.48|12269.59|12269.59|12269.59|12269.59|12266.48|12266.48|0
1631012580000|2021-09-07 11:03:00|12270.32|12270.32|12270.32|12270.32|12270.32|12270.32|12270.32|12270.32|0
1631012590000|2021-09-07 11:03:10|12270.81|12270.81|12270.81|12270.81|12270.81|12270.81|12270.81|12270.81|0
1631012610000|2021-09-07 11:03:30|12271.52|12271.52|12271.52|12271.52|12271.52|12271.52|12271.52|12271.52|0
1631012620000|2021-09-07 11:03:40|12272|12272|12272|12272|12272|12272|12272|12272|0
1631012710000|2021-09-07 11:05:10|12272.49|12272.49|12272.49|12272.49|12272.49|12272.49|12272.49|12272.49|0
1631012730000|2021-09-07 11:05:30|12273.61|12273.61|12273.61|12273.61|12273.61|12273.61|12273.61|12273.61|0
1631012830000|2021-09-07 11:07:10|12276.78|12276.78|12276.78|12276.78|12276.78|12276.78|12276.78|12276.78|0
1631012840000|2021-09-07 11:07:20|12277.74|12277.74|12277.74|12277.74|12277.74|12277.74|12277.74|12277.74|0
1631012880000|2021-09-07 11:08:00|12277.26|12277.26|12277.26|12277.26|12277.26|12277.26|12277.26|12277.26|0
1631013180000|2021-09-07 11:13:00|12277.74|12277.74|12277.74|12277.74|12277.74|12277.74|12277.74|12277.74|0
1631013190000|2021-09-07 11:13:10|12282.5|12282.5|12287.74|12287.74|12287.74|12287.74|12282.5|12282.5|0
1631013230000|2021-09-07 11:13:50|12290.91|12290.91|12290.91|12290.91|12290.91|12290.91|12290.91|12290.91|0
1631013290000|2021-09-07 11:14:50|12290.43|12290.43|12290.43|12290.43|12290.43|12290.43|12290.43|12290.43|0
1631013360000|2021-09-07 11:16:00|12287.26|12287.26|12286.78|12286.78|12287.26|12287.26|12286.78|12286.78|0
1631013370000|2021-09-07 11:16:10|12286.29|12286.29|12286.29|12286.29|12286.29|12286.29|12286.29|12286.29|0
1631013390000|2021-09-07 11:16:30|12283.12|12283.12|12283.12|12283.12|12283.12|12283.12|12283.12|12283.12|0
1631013480000|2021-09-07 11:18:00|12283.6|12283.6|12283.6|12283.6|12283.6|12283.6|12283.6|12283.6|0
1631013590000|2021-09-07 11:19:50|12284.33|12284.33|12284.33|12284.33|12284.33|12284.33|12284.33|12284.33|0
1631013700000|2021-09-07 11:21:40|12283.74|12283.74|12284.93|12284.93|12284.93|12284.93|12283.74|12283.74|0
1631013760000|2021-09-07 11:22:40|12289.68|12289.68|12290.65|12290.65|12290.65|12290.65|12289.68|12289.68|0
1631013780000|2021-09-07 11:23:00|12290.17|12290.17|12290.17|12290.17|12290.17|12290.17|12290.17|12290.17|0
1631013790000|2021-09-07 11:23:10|12291.6|12291.6|12293.03|12293.03|12293.03|12293.03|12291.6|12291.6|0
1631013800000|2021-09-07 11:23:20|12292.3|12292.3|12292.3|12292.3|12292.3|12292.3|12292.3|12292.3|0
1631013860000|2021-09-07 11:24:20|12293.01|12293.01|12291.58|12291.58|12293.01|12293.01|12291.58|12291.58|0
1631013950000|2021-09-07 11:25:50|12292.7|12292.7|12293.43|12293.43|12293.43|12293.43|12292.7|12292.7|0
1631013980000|2021-09-07 11:26:20|12294.15|12294.15|12294.15|12294.15|12294.15|12294.15|12294.15|12294.15|0
1631014030000|2021-09-07 11:27:10|12294.63|12294.63|12294.63|12294.63|12294.63|12294.63|12294.63|12294.63|0
1631014050000|2021-09-07 11:27:30|12295.36|12295.36|12296.96|12296.96|12296.96|12296.96|12295.36|12295.36|0
1631014130000|2021-09-07 11:28:50|12300.14|12300.14|12300.14|12300.14|12300.14|12300.14|12300.14|12300.14|0
1631014200000|2021-09-07 11:30:00|12300.62|12300.62|12300.62|12300.62|12300.62|12300.62|12300.62|12300.62|0
1631014250000|2021-09-07 11:30:50|12302.2|12302.2|12302.2|12302.2|12302.2|12302.2|12302.2|12302.2|0
1631014320000|2021-09-07 11:32:00|12301.72|12301.72|12301.72|12301.72|12301.72|12301.72|12301.72|12301.72|0
1631014340000|2021-09-07 11:32:20|12302.45|12302.45|12302.45|12302.45|12302.45|12302.45|12302.45|12302.45|0
1631014400000|2021-09-07 11:33:20|12304.04|12304.04|12304.04|12304.04|12304.04|12304.04|12304.04|12304.04|0
1631014480000|2021-09-07 11:34:40|12303.56|12303.56|12304.04|12304.04|12304.04|12304.04|12303.56|12303.56|0
1631014530000|2021-09-07 11:35:30|12303.07|12303.07|12303.07|12303.07|12303.07|12303.07|12303.07|12303.07|0
1631014540000|2021-09-07 11:35:40|12303.56|12303.56|12303.56|12303.56|12303.56|12303.56|12303.56|12303.56|0
1631014600000|2021-09-07 11:36:40|12301.97|12301.97|12301.97|12301.97|12301.97|12301.97|12301.97|12301.97|0
1631014690000|2021-09-07 11:38:10|12301.24|12301.24|12300.76|12300.76|12301.24|12301.24|12300.76|12300.76|0
1631014740000|2021-09-07 11:39:00|12297.59|12297.59|12297.59|12297.59|12297.59|12297.59|12297.59|12297.59|0
1631014790000|2021-09-07 11:39:50|12296.13|12296.13|12296.13|12296.13|12296.13|12296.13|12296.13|12296.13|0
1631014830000|2021-09-07 11:40:30|12294.54|12294.54|12294.54|12294.54|12294.54|12294.54|12294.54|12294.54|0
1631014860000|2021-09-07 11:41:00|12295.27|12295.27|12294.54|12294.54|12295.27|12295.27|12294.54|12294.54|0
1631014880000|2021-09-07 11:41:20|12293.42|12293.42|12293.42|12293.42|12293.42|12293.42|12293.42|12293.42|0
1631014900000|2021-09-07 11:41:40|12293.9|12293.9|12295.02|12295.02|12295.02|12295.02|12293.9|12293.9|0
1631014930000|2021-09-07 11:42:10|12295.75|12295.75|12295.75|12295.75|12295.75|12295.75|12295.75|12295.75|0
1631014960000|2021-09-07 11:42:40|12294.17|12294.17|12292.58|12292.58|12294.17|12294.17|12292.58|12292.58|0
1631015040000|2021-09-07 11:44:00|12294.65|12294.65|12294.65|12294.65|12294.65|12294.65|12294.65|12294.65|0
1631015070000|2021-09-07 11:44:30|12295.13|12295.13|12295.13|12295.13|12295.13|12295.13|12295.13|12295.13|0
1631015110000|2021-09-07 11:45:10|12295.61|12295.61|12295.61|12295.61|12296.1|12296.1|12295.61|12295.61|0
1631015120000|2021-09-07 11:45:20|12295.13|12295.13|12295.13|12295.13|12295.13|12295.13|12295.13|12295.13|0
1631015140000|2021-09-07 11:45:40|12295.61|12295.61|12295.61|12295.61|12295.61|12295.61|12295.61|12295.61|0
1631015160000|2021-09-07 11:46:00|12294.03|12294.03|12294.03|12294.03|12294.03|12294.03|12294.03|12294.03|0
1631015200000|2021-09-07 11:46:40|12293.54|12293.54|12293.54|12293.54|12293.54|12293.54|12293.54|12293.54|0
1631015250000|2021-09-07 11:47:30|12294.51|12294.51|12294.51|12294.51|12294.51|12294.51|12294.51|12294.51|0
1631015260000|2021-09-07 11:47:40|12295.96|12295.96|12295.96|12295.96|12295.96|12295.96|12295.96|12295.96|0
1631015310000|2021-09-07 11:48:30|12296.44|12296.44|12296.44|12296.44|12296.44|12296.44|12296.44|12296.44|0
1631015320000|2021-09-07 11:48:40|12296.92|12296.92|12297.4|12297.4|12297.4|12297.4|12296.92|12296.92|0
1631015330000|2021-09-07 11:48:50|12296.44|12296.44|12296.44|12296.44|12296.44|12296.44|12296.44|12296.44|0
1631015360000|2021-09-07 11:49:20|12297.4|12297.4|12297.4|12297.4|12297.4|12297.4|12297.4|12297.4|0
1631015430000|2021-09-07 11:50:30|12298.99|12298.99|12298.99|12298.99|12298.99|12298.99|12298.99|12298.99|0
1631015480000|2021-09-07 11:51:20|12299.95|12299.95|12299.95|12299.95|12299.95|12299.95|12299.95|12299.95|0
1631015550000|2021-09-07 11:52:30|12299.24|12299.24|12299.24|12299.24|12299.24|12299.24|12299.24|12299.24|0
1631015610000|2021-09-07 11:53:30|12300.2|12300.2|12301.79|12301.79|12301.79|12301.79|12300.2|12300.2|0
1631015630000|2021-09-07 11:53:50|12301.06|12301.06|12301.06|12301.06|12301.06|12301.06|12301.06|12301.06|0
1631015690000|2021-09-07 11:54:50|12300.33|12300.33|12300.33|12300.33|12300.33|12300.33|12300.33|12300.33|0
1631015700000|2021-09-07 11:55:00|12301.04|12301.04|12301.04|12301.04|12301.04|12301.04|12301.04|12301.04|0
1631015760000|2021-09-07 11:56:00|12299.46|12299.46|12299.46|12299.46|12299.46|12299.46|12299.46|12299.46|0
1631015780000|2021-09-07 11:56:20|12298.73|12298.73|12298|12298|12298.73|12298.73|12298|12298|0
1631015860000|2021-09-07 11:57:40|12296.41|12296.41|12296.41|12296.41|12296.41|12296.41|12296.41|12296.41|0
1631015880000|2021-09-07 11:58:00|12295.23|12295.23|12295.23|12295.23|12295.23|12295.23|12295.23|12295.23|0
1631015890000|2021-09-07 11:58:10|12296.41|12296.41|12296.41|12296.41|12296.41|12296.41|12296.41|12296.41|0
1631016030000|2021-09-07 12:00:30|12298|12298|12297.41|12297.41|12298|12298|12296.82|12296.82|0
1631016060000|2021-09-07 12:01:00|12296.68|12296.68|12296.68|12296.68|12296.68|12296.68|12296.68|12296.68|0
1631016070000|2021-09-07 12:01:10|12297.41|12297.41|12295.17|12295.17|12297.41|12297.41|12295.17|12295.17|0
1631016080000|2021-09-07 12:01:20|12294.68|12294.68|12292.78|12292.78|12294.68|12294.68|12292.78|12292.78|0
1631016100000|2021-09-07 12:01:40|12291.2|12291.2|12291.2|12291.2|12291.2|12291.2|12291.2|12291.2|0
1631016120000|2021-09-07 12:02:00|12290.72|12290.72|12293.03|12293.03|12293.03|12293.03|12290.72|12290.72|0
1631016150000|2021-09-07 12:02:30|12294.62|12294.62|12294.62|12294.62|12294.62|12294.62|12294.62|12294.62|0
1631016190000|2021-09-07 12:03:10|12295.1|12295.1|12295.1|12295.1|12295.1|12295.1|12295.1|12295.1|0
1631016200000|2021-09-07 12:03:20|12295.73|12295.73|12295.73|12295.73|12295.73|12295.73|12295.73|12295.73|0
1631016220000|2021-09-07 12:03:40|12295|12295|12295|12295|12295|12295|12295|12295|0
1631016300000|2021-09-07 12:05:00|12295.49|12295.49|12295.49|12295.49|12295.49|12295.49|12295.49|12295.49|0
1631016310000|2021-09-07 12:05:10|12295.97|12295.97|12295.97|12295.97|12295.97|12295.97|12295.97|12295.97|0
1631016350000|2021-09-07 12:05:50|12297.15|12297.15|12297.15|12297.15|12297.15|12297.15|12297.15|12297.15|0
1631016360000|2021-09-07 12:06:00|12298.27|12298.27|12299.39|12299.39|12299.39|12299.39|12298.27|12298.27|0
1631016380000|2021-09-07 12:06:20|12300.98|12300.98|12300.98|12300.98|12300.98|12300.98|12300.98|12300.98|0
1631016390000|2021-09-07 12:06:30|12300.5|12300.5|12299.77|12299.77|12300.5|12300.5|12299.77|12299.77|0
1631016420000|2021-09-07 12:07:00|12297.99|12297.99|12297.85|12297.85|12297.99|12297.99|12297.26|12297.26|0
1631016480000|2021-09-07 12:08:00|12296.41|12296.41|12296.41|12296.41|12296.41|12296.41|12296.41|12296.41|0
1631016490000|2021-09-07 12:08:10|12295.29|12295.29|12295.29|12295.29|12295.29|12295.29|12295.29|12295.29|0
1631016520000|2021-09-07 12:08:40|12290.53|12290.53|12290.53|12290.53|12290.53|12290.53|12290.53|12290.53|0
1631016550000|2021-09-07 12:09:10|12291.64|12291.64|12291.64|12291.64|12291.64|12291.64|12291.64|12291.64|0
1631016610000|2021-09-07 12:10:10|12291.16|12291.16|12289.73|12289.73|12291.16|12291.16|12289.73|12289.73|0
1631016650000|2021-09-07 12:10:50|12290.21|12290.21|12290.21|12290.21|12290.21|12290.21|12290.21|12290.21|0
1631016660000|2021-09-07 12:11:00|12290.69|12290.69|12290.69|12290.69|12290.69|12290.69|12290.69|12290.69|0
1631016760000|2021-09-07 12:12:40|12292.28|12292.28|12292.28|12292.28|12292.28|12292.28|12292.28|12292.28|0
1631016790000|2021-09-07 12:13:10|12292.76|12292.76|12292.76|12292.76|12292.76|12292.76|12292.76|12292.76|0
1631016810000|2021-09-07 12:13:30|12293.48|12293.48|12293.48|12293.48|12293.48|12293.48|12293.48|12293.48|0
1631016820000|2021-09-07 12:13:40|12291.89|12291.89|12291.89|12291.89|12291.89|12291.89|12291.89|12291.89|0
1631016860000|2021-09-07 12:14:20|12293.01|12293.01|12293.98|12293.98|12293.98|12293.98|12293.01|12293.01|0
1631016870000|2021-09-07 12:14:30|12295.1|12295.1|12290.34|12290.34|12295.1|12295.1|12290.34|12290.34|0
1631016880000|2021-09-07 12:14:40|12291.92|12291.92|12293.51|12293.51|12293.51|12293.51|12291.92|12291.92|0
1631016890000|2021-09-07 12:14:50|12295.1|12295.1|12295.58|12295.58|12295.58|12295.58|12295.1|12295.1|0
1631016900000|2021-09-07 12:15:00|12297.16|12297.16|12297.16|12297.16|12297.16|12297.16|12297.16|12297.16|0
1631016910000|2021-09-07 12:15:10|12296.68|12296.68|12296.68|12296.68|12296.68|12296.68|12296.68|12296.68|0
1631016980000|2021-09-07 12:16:20|12297.87|12297.87|12296.87|12296.87|12298.46|12298.46|12296.87|12296.87|0
1631017020000|2021-09-07 12:17:00|12295.69|12295.69|12295.69|12295.69|12295.69|12295.69|12295.69|12295.69|0
1631017130000|2021-09-07 12:18:50|12294.96|12294.96|12294.96|12294.96|12294.96|12294.96|12294.96|12294.96|0
1631017200000|2021-09-07 12:20:00|12295.55|12295.55|12295.55|12295.55|12295.55|12295.55|12295.55|12295.55|0
1631017260000|2021-09-07 12:21:00|12296.28|12296.28|12296.28|12296.28|12296.28|12296.28|12296.28|12296.28|0
1631017270000|2021-09-07 12:21:10|12295.55|12295.55|12295.55|12295.55|12295.55|12295.55|12295.55|12295.55|0
1631017290000|2021-09-07 12:21:30|12294.82|12294.82|12294.82|12294.82|12294.82|12294.82|12294.82|12294.82|0
1631017320000|2021-09-07 12:22:00|12294.19|12294.19|12294.19|12294.19|12294.19|12294.19|12294.19|12294.19|0
1631017430000|2021-09-07 12:23:50|12295.77|12295.77|12295.77|12295.77|12295.77|12295.77|12295.77|12295.77|0
1631017460000|2021-09-07 12:24:20|12296.26|12296.26|12296.26|12296.26|12296.26|12296.26|12296.26|12296.26|0
1631017470000|2021-09-07 12:24:30|12295.77|12295.77|12295.77|12295.77|12295.77|12295.77|12295.77|12295.77|0
1631017500000|2021-09-07 12:25:00|12296.49|12296.49|12296.49|12296.49|12296.49|12296.49|12296.49|12296.49|0
1631017540000|2021-09-07 12:25:40|12295.37|12295.37|12295.37|12295.37|12295.37|12295.37|12295.37|12295.37|0
1631017570000|2021-09-07 12:26:10|12296.1|12296.1|12295.61|12295.61|12296.1|12296.1|12295.61|12295.61|0
1631017600000|2021-09-07 12:26:40|12294.03|12294.03|12294.03|12294.03|12294.03|12294.03|12294.03|12294.03|0
1631017640000|2021-09-07 12:27:20|12290.86|12290.86|12290.37|12290.37|12290.86|12290.86|12290.37|12290.37|0
1631017670000|2021-09-07 12:27:50|12290.86|12290.86|12290.86|12290.86|12290.86|12290.86|12290.86|12290.86|0
1631017740000|2021-09-07 12:29:00|12289.75|12289.75|12289.75|12289.75|12289.75|12289.75|12289.75|12289.75|0
1631017750000|2021-09-07 12:29:10|12289.26|12289.26|12289.99|12289.99|12289.99|12289.99|12289.26|12289.26|0
1631017820000|2021-09-07 12:30:20|12289.4|12289.4|12289.4|12289.4|12289.4|12289.4|12289.4|12289.4|0
1631017900000|2021-09-07 12:31:40|12288.92|12288.92|12284.16|12284.16|12288.92|12288.92|12284.16|12284.16|0
1631017910000|2021-09-07 12:31:50|12283.68|12283.68|12283.68|12283.68|12283.68|12283.68|12283.68|12283.68|0
1631017950000|2021-09-07 12:32:30|12286.85|12286.85|12286.85|12286.85|12286.85|12286.85|12286.85|12286.85|0
1631017960000|2021-09-07 12:32:40|12285.4|12285.4|12285.4|12285.4|12285.4|12285.4|12285.4|12285.4|0
1631018000000|2021-09-07 12:33:20|12284.22|12284.22|12284.22|12284.22|12284.22|12284.22|12284.22|12284.22|0
1631018030000|2021-09-07 12:33:50|12285.81|12285.81|12284.22|12284.22|12285.81|12285.81|12284.22|12284.22|0
1631018060000|2021-09-07 12:34:20|12285.19|12285.19|12285.19|12285.19|12285.19|12285.19|12285.19|12285.19|0
1631018100000|2021-09-07 12:35:00|12284.59|12284.59|12284.59|12284.59|12284.59|12284.59|12284.59|12284.59|0
1631018170000|2021-09-07 12:36:10|12285.08|12285.08|12285.08|12285.08|12285.08|12285.08|12285.08|12285.08|0
1631018260000|2021-09-07 12:37:40|12283.89|12283.89|12283.89|12283.89|12283.89|12283.89|12283.89|12283.89|0
1631018290000|2021-09-07 12:38:10|12282.77|12282.77|12282.77|12282.77|12282.77|12282.77|12282.77|12282.77|0
1631018370000|2021-09-07 12:39:30|12281.59|12281.59|12282.77|12282.77|12282.77|12282.77|12281.59|12281.59|0
1631018380000|2021-09-07 12:39:40|12281.59|12281.59|12282.77|12282.77|12282.77|12282.77|12281.59|12281.59|0
1631018390000|2021-09-07 12:39:50|12283.96|12283.96|12283.96|12283.96|12283.96|12283.96|12283.96|12283.96|0
1631018400000|2021-09-07 12:40:00|12283.47|12283.47|12282.76|12282.76|12283.47|12283.47|12282.76|12282.76|0
1631018420000|2021-09-07 12:40:20|12281.17|12281.17|12281.17|12281.17|12281.17|12281.17|12281.17|12281.17|0
1631018480000|2021-09-07 12:41:20|12280.21|12280.21|12280.21|12280.21|12280.21|12280.21|12280.21|12280.21|0
1631018500000|2021-09-07 12:41:40|12279.73|12279.73|12279.73|12279.73|12279.73|12279.73|12279.73|12279.73|0
1631018560000|2021-09-07 12:42:40|12280.45|12280.45|12280.45|12280.45|12280.45|12280.45|12280.45|12280.45|0
1631018570000|2021-09-07 12:42:50|12281.18|12281.18|12281.18|12281.18|12281.18|12281.18|12281.18|12281.18|0
1631018600000|2021-09-07 12:43:20|12281.67|12281.67|12281.67|12281.67|12281.67|12281.67|12281.67|12281.67|0
1631018660000|2021-09-07 12:44:20|12281.18|12281.18|12281.18|12281.18|12281.18|12281.18|12281.18|12281.18|0
1631018700000|2021-09-07 12:45:00|12280.45|12280.45|12280.45|12280.45|12280.45|12280.45|12280.45|12280.45|0
1631018860000|2021-09-07 12:47:40|12278.87|12278.87|12278.87|12278.87|12278.87|12278.87|12278.87|12278.87|0
1631018880000|2021-09-07 12:48:00|12279.35|12279.35|12278.87|12278.87|12279.35|12279.35|12278.87|12278.87|0
1631018950000|2021-09-07 12:49:10|12278.15|12278.15|12278.15|12278.15|12278.15|12278.15|12278.15|12278.15|0
1631019050000|2021-09-07 12:50:50|12277.42|12277.42|12277.42|12277.42|12277.42|12277.42|12277.42|12277.42|0
1631019180000|2021-09-07 12:53:00|12275.84|12275.84|12275.84|12275.84|12275.84|12275.84|12275.84|12275.84|0
1631019250000|2021-09-07 12:54:10|12276.32|12276.32|12276.32|12276.32|12276.32|12276.32|12276.32|12276.32|0
1631019370000|2021-09-07 12:56:10|12275.84|12275.84|12275.84|12275.84|12275.84|12275.84|12275.84|12275.84|0
1631019400000|2021-09-07 12:56:40|12275.12|12275.12|12275.12|12275.12|12275.12|12275.12|12275.12|12275.12|0
1631019420000|2021-09-07 12:57:00|12273.54|12273.54|12273.05|12273.05|12273.54|12273.54|12273.05|12273.05|0
1631019510000|2021-09-07 12:58:30|12274.64|12274.64|12276.23|12276.23|12276.23|12276.23|12274.64|12274.64|0
1631019590000|2021-09-07 12:59:50|12276.96|12276.96|12277.92|12277.92|12277.92|12277.92|12276.96|12276.96|0
1631019600000|2021-09-07 13:00:00|12279.51|12279.51|12281.09|12281.09|12281.09|12281.09|12279.51|12279.51|0
1631019610000|2021-09-07 13:00:10|12282.27|12282.27|12282.27|12282.27|12282.27|12282.27|12282.27|12282.27|0
1631019630000|2021-09-07 13:00:30|12282.99|12282.99|12282.99|12282.99|12282.99|12282.99|12282.99|12282.99|0
1631019660000|2021-09-07 13:01:00|12284.11|12284.11|12284.11|12284.11|12284.11|12284.11|12284.11|12284.11|0
1631019680000|2021-09-07 13:01:20|12285.08|12285.08|12286.2|12286.2|12286.2|12286.2|12285.08|12285.08|0
1631019690000|2021-09-07 13:01:30|12287.78|12287.78|12286.2|12286.2|12287.78|12287.78|12286.2|12286.2|0
1631019710000|2021-09-07 13:01:50|12286.93|12286.93|12286.93|12286.93|12286.93|12286.93|12286.93|12286.93|0
1631019730000|2021-09-07 13:02:10|12287.41|12287.41|12287.41|12287.41|12287.41|12287.41|12287.41|12287.41|0
1631019740000|2021-09-07 13:02:20|12287.89|12287.89|12287.89|12287.89|12287.89|12287.89|12287.89|12287.89|0
1631019750000|2021-09-07 13:02:30|12287.41|12287.41|12287.41|12287.41|12287.41|12287.41|12287.41|12287.41|0
1631019820000|2021-09-07 13:03:40|12288.12|12288.12|12282.91|12282.91|12288.12|12288.12|12282.91|12282.91|0
1631019830000|2021-09-07 13:03:50|12281.73|12281.73|12281.73|12281.73|12281.73|12281.73|12281.73|12281.73|0
1631019860000|2021-09-07 13:04:20|12283.31|12283.31|12283.31|12283.31|12283.31|12283.31|12283.31|12283.31|0
1631019900000|2021-09-07 13:05:00|12283.8|12283.8|12283.8|12283.8|12283.8|12283.8|12283.8|12283.8|0
1631019920000|2021-09-07 13:05:20|12284.98|12284.98|12284.98|12284.98|12284.98|12284.98|12284.98|12284.98|0
1631019940000|2021-09-07 13:05:40|12284.26|12284.26|12284.26|12284.26|12284.26|12284.26|12284.26|12284.26|0
1631019950000|2021-09-07 13:05:50|12284.98|12284.98|12284.98|12284.98|12284.98|12284.98|12283.8|12283.8|0
1631019960000|2021-09-07 13:06:00|12285.46|12285.46|12285.46|12285.46|12285.46|12285.46|12285.46|12285.46|0
1631020000000|2021-09-07 13:06:40|12286.19|12286.19|12286.19|12286.19|12286.19|12286.19|12286.19|12286.19|0
1631020010000|2021-09-07 13:06:50|12285.01|12285.01|12285.01|12285.01|12285.01|12285.01|12285.01|12285.01|0
1631020070000|2021-09-07 13:07:50|12285.97|12285.97|12285.97|12285.97|12285.97|12285.97|12285.97|12285.97|0
1631020140000|2021-09-07 13:09:00|12289.14|12289.14|12289.14|12289.14|12289.14|12289.14|12289.14|12289.14|0
1631020190000|2021-09-07 13:09:50|12289.87|12289.87|12289.87|12289.87|12289.87|12289.87|12289.87|12289.87|0
1631020200000|2021-09-07 13:10:00|12288.91|12288.91|12288.91|12288.91|12288.91|12288.91|12288.91|12288.91|0
1631020210000|2021-09-07 13:10:10|12287.32|12287.32|12287.32|12287.32|12287.32|12287.32|12287.32|12287.32|0
1631020240000|2021-09-07 13:10:40|12286.59|12286.59|12286.59|12286.59|12286.59|12286.59|12286.59|12286.59|0
1631020260000|2021-09-07 13:11:00|12287.71|12287.71|12288.84|12288.84|12288.84|12288.84|12287.71|12287.71|0
1631020270000|2021-09-07 13:11:10|12289.32|12289.32|12289.32|12289.32|12289.32|12289.32|12289.32|12289.32|0
1631020290000|2021-09-07 13:11:30|12289.8|12289.8|12290.28|12290.28|12290.28|12290.28|12289.8|12289.8|0
1631020300000|2021-09-07 13:11:40|12288.7|12288.7|12287.11|12287.11|12288.7|12288.7|12287.11|12287.11|0
1631020320000|2021-09-07 13:12:00|12286.48|12286.48|12286.48|12286.48|12286.48|12286.48|12286.48|12286.48|0
1631020350000|2021-09-07 13:12:30|12288.06|12288.06|12289.65|12289.65|12289.65|12289.65|12288.06|12288.06|0
1631020380000|2021-09-07 13:13:00|12289.17|12289.17|12289.17|12289.17|12289.17|12289.17|12289.17|12289.17|0
1631020390000|2021-09-07 13:13:10|12288.69|12288.69|12288.69|12288.69|12288.69|12288.69|12288.69|12288.69|0
1631020400000|2021-09-07 13:13:20|12289.87|12289.87|12289.28|12289.28|12289.87|12289.87|12289.28|12289.28|0
1631020500000|2021-09-07 13:15:00|12290.01|12290.01|12289.28|12289.28|12290.01|12290.01|12289.28|12289.28|0
1631020530000|2021-09-07 13:15:30|12287.69|12287.69|12287.69|12287.69|12287.69|12287.69|12287.69|12287.69|0
1631020550000|2021-09-07 13:15:50|12288.28|12288.28|12288.28|12288.28|12288.28|12288.28|12288.28|12288.28|0
1631020620000|2021-09-07 13:17:00|12287.55|12287.55|12286.82|12286.82|12287.55|12287.55|12286.82|12286.82|0
1631020680000|2021-09-07 13:18:00|12283.65|12283.65|12283.65|12283.65|12283.65|12283.65|12283.65|12283.65|0
1631020750000|2021-09-07 13:19:10|12284.13|12284.13|12284.13|12284.13|12284.13|12284.13|12284.13|12284.13|0
1631020780000|2021-09-07 13:19:40|12284.86|12284.86|12284.86|12284.86|12284.86|12284.86|12284.86|12284.86|0
1631020790000|2021-09-07 13:19:50|12284.38|12284.38|12284.38|12284.38|12284.38|12284.38|12284.38|12284.38|0
1631020840000|2021-09-07 13:20:40|12283.65|12283.65|12285.97|12285.97|12285.97|12285.97|12283.65|12283.65|0
1631020850000|2021-09-07 13:20:50|12285.48|12285.48|12285.48|12285.48|12285.48|12285.48|12285.48|12285.48|0
1631020880000|2021-09-07 13:21:20|12286.61|12286.61|12286.61|12286.61|12286.61|12286.61|12286.61|12286.61|0
1631020980000|2021-09-07 13:23:00|12285.02|12285.02|12285.02|12285.02|12285.02|12285.02|12285.02|12285.02|0
1631021000000|2021-09-07 13:23:20|12285.5|12285.5|12285.5|12285.5|12285.5|12285.5|12285.5|12285.5|0
1631021010000|2021-09-07 13:23:30|12286.22|12286.22|12286.22|12286.22|12286.22|12286.22|12286.22|12286.22|0
1631021040000|2021-09-07 13:24:00|12285.49|12285.49|12285.49|12285.49|12285.49|12285.49|12285.49|12285.49|0
1631021170000|2021-09-07 13:26:10|12285.97|12285.97|12286.45|12286.45|12286.45|12286.45|12285.97|12285.97|0
1631021180000|2021-09-07 13:26:20|12285.97|12285.97|12285.97|12285.97|12285.97|12285.97|12285.97|12285.97|0
1631021260000|2021-09-07 13:27:40|12285.49|12285.49|12285.49|12285.49|12285.49|12285.49|12284.9|12284.9|0
1631021270000|2021-09-07 13:27:50|12284.3|12284.3|12284.3|12284.3|12284.3|12284.3|12284.3|12284.3|0
1631021280000|2021-09-07 13:28:00|12283.71|12283.71|12283.71|12283.71|12283.71|12283.71|12283.71|12283.71|0
1631021330000|2021-09-07 13:28:50|12282.59|12282.59|12282.59|12282.59|12282.59|12282.59|12282.59|12282.59|0
1631021360000|2021-09-07 13:29:20|12281.01|12281.01|12281.01|12281.01|12281.01|12281.01|12281.01|12281.01|0
1631021400000|2021-09-07 13:30:00|12280.41|12280.41|12277.13|12277.13|12280.41|12280.41|12277.13|12277.13|0
1631021410000|2021-09-07 13:30:10|12278.72|12278.72|12281.04|12281.04|12281.04|12281.04|12278.72|12278.72|0
1631021420000|2021-09-07 13:30:20|12280.32|12280.32|12277.15|12277.15|12280.32|12280.32|12277.15|12277.15|0
1631021430000|2021-09-07 13:30:30|12275.7|12275.7|12275.7|12275.7|12275.7|12275.7|12275.7|12275.7|0
1631021460000|2021-09-07 13:31:00|12276.67|12276.67|12275.08|12275.08|12276.67|12276.67|12275.08|12275.08|0
1631021470000|2021-09-07 13:31:10|12276.67|12276.67|12276.67|12276.67|12276.67|12276.67|12276.67|12276.67|0
1631021500000|2021-09-07 13:31:40|12277.63|12277.63|12277.63|12277.63|12277.63|12277.63|12277.63|12277.63|0
1631021560000|2021-09-07 13:32:40|12277.15|12277.15|12277.15|12277.15|12277.15|12277.15|12277.15|12277.15|0
1631021590000|2021-09-07 13:33:10|12275.56|12275.56|12275.56|12275.56|12275.56|12275.56|12275.56|12275.56|0
1631021610000|2021-09-07 13:33:30|12276.05|12276.05|12275.56|12275.56|12276.05|12276.05|12275.56|12275.56|0
1631021620000|2021-09-07 13:33:40|12276.28|12276.28|12276.28|12276.28|12276.28|12276.28|12276.28|12276.28|0
1631021650000|2021-09-07 13:34:10|12275.16|12275.16|12275.16|12275.16|12275.16|12275.16|12275.16|12275.16|0
1631021710000|2021-09-07 13:35:10|12275.64|12275.64|12275.64|12275.64|12275.64|12275.64|12275.16|12275.16|0
1631021760000|2021-09-07 13:36:00|12274.91|12274.91|12274.91|12274.91|12274.91|12274.91|12274.91|12274.91|0
1631021770000|2021-09-07 13:36:10|12274.19|12274.19|12274.19|12274.19|12274.19|12274.19|12274.19|12274.19|0
1631021780000|2021-09-07 13:36:20|12273.07|12273.07|12273.07|12273.07|12273.07|12273.07|12273.07|12273.07|0
1631021800000|2021-09-07 13:36:40|12273.56|12273.56|12271.49|12271.49|12273.56|12273.56|12271.49|12271.49|0
1631021810000|2021-09-07 13:36:50|12269.9|12269.9|12271.36|12271.36|12271.36|12271.36|12269.9|12269.9|0
1631021820000|2021-09-07 13:37:00|12268.58|12268.58|12268.58|12268.58|12268.58|12268.58|12268.58|12268.58|0
1631021830000|2021-09-07 13:37:10|12267.85|12267.85|12263.46|12263.46|12268.58|12268.58|12263.46|12263.46|0
1631021860000|2021-09-07 13:37:40|12262.34|12262.34|12262.34|12262.34|12262.34|12262.34|12262.34|12262.34|0
1631021880000|2021-09-07 13:38:00|12261.85|12261.85|12261.85|12261.85|12261.85|12261.85|12261.85|12261.85|0
1631021910000|2021-09-07 13:38:30|12263.44|12263.44|12263.44|12263.44|12263.44|12263.44|12263.44|12263.44|0
1631021940000|2021-09-07 13:39:00|12264.41|12264.41|12264.41|12264.41|12264.41|12264.41|12264.41|12264.41|0
1631022010000|2021-09-07 13:40:10|12264.89|12264.89|12264.89|12264.89|12264.89|12264.89|12264.89|12264.89|0
1631022020000|2021-09-07 13:40:20|12264.41|12264.41|12264.41|12264.41|12264.41|12264.41|12264.41|12264.41|0
1631022030000|2021-09-07 13:40:30|12263.44|12263.44|12264.17|12264.17|12264.17|12264.17|12263.44|12263.44|0
1631022060000|2021-09-07 13:41:00|12264.9|12264.9|12261.73|12261.73|12264.9|12264.9|12261.73|12261.73|0
1631022100000|2021-09-07 13:41:40|12261.25|12261.25|12261.25|12261.25|12261.25|12261.25|12261.25|12261.25|0
1631022120000|2021-09-07 13:42:00|12260.52|12260.52|12260.52|12260.52|12260.52|12260.52|12260.52|12260.52|0
1631022130000|2021-09-07 13:42:10|12261|12261|12261|12261|12261|12261|12261|12261|0
1631022140000|2021-09-07 13:42:20|12259.88|12259.88|12258.29|12258.29|12259.88|12259.88|12258.29|12258.29|0
1631022170000|2021-09-07 13:42:50|12259.01|12259.01|12259.49|12259.49|12259.49|12259.49|12259.01|12259.01|0
1631022180000|2021-09-07 13:43:00|12262.66|12262.66|12262.66|12262.66|12262.66|12262.66|12262.66|12262.66|0
1631022190000|2021-09-07 13:43:10|12262.18|12262.18|12262.18|12262.18|12262.18|12262.18|12262.18|12262.18|0
1631022240000|2021-09-07 13:44:00|12262.89|12262.89|12261.43|12261.43|12264.32|12264.32|12261.43|12261.43|0
1631022250000|2021-09-07 13:44:10|12262.55|12262.55|12260.31|12260.31|12262.55|12262.55|12260.31|12260.31|0
1631022300000|2021-09-07 13:45:00|12261.74|12261.74|12262.22|12262.22|12262.22|12262.22|12261.74|12261.74|0
1631022310000|2021-09-07 13:45:10|12261.74|12261.74|12258.8|12258.8|12261.74|12261.74|12258.8|12258.8|0
1631022330000|2021-09-07 13:45:30|12257.36|12257.36|12257.36|12257.36|12257.36|12257.36|12257.36|12257.36|0
1631022340000|2021-09-07 13:45:40|12256.64|12256.64|12256.64|12256.64|12256.64|12256.64|12256.64|12256.64|0
1631022350000|2021-09-07 13:45:50|12253.47|12253.47|12253.47|12253.47|12253.47|12253.47|12253.47|12253.47|0
1631022370000|2021-09-07 13:46:10|12252.74|12252.74|12252.74|12252.74|12252.74|12252.74|12252.74|12252.74|0
1631022380000|2021-09-07 13:46:20|12252.26|12252.26|12252.26|12252.26|12252.26|12252.26|12251.78|12251.78|0
1631022400000|2021-09-07 13:46:40|12253.22|12253.22|12253.22|12253.22|12253.22|12253.22|12253.22|12253.22|0
1631022440000|2021-09-07 13:47:20|12251.64|12251.64|12250.05|12250.05|12251.64|12251.64|12250.05|12250.05|0
1631022450000|2021-09-07 13:47:30|12251.64|12251.64|12251.64|12251.64|12251.64|12251.64|12251.64|12251.64|0
1631022480000|2021-09-07 13:48:00|12252.12|12252.12|12251.64|12251.64|12252.12|12252.12|12251.64|12251.64|0
1631022490000|2021-09-07 13:48:10|12253.22|12253.22|12253.22|12253.22|12253.22|12253.22|12253.22|12253.22|0
1631022500000|2021-09-07 13:48:20|12254.33|12254.33|12254.33|12254.33|12254.33|12254.33|12254.33|12254.33|0
1631022540000|2021-09-07 13:49:00|12255.3|12255.3|12255.3|12255.3|12255.3|12255.3|12255.3|12255.3|0
1631022560000|2021-09-07 13:49:20|12256.03|12256.03|12256.03|12256.03|12256.03|12256.03|12256.03|12256.03|0
1631022610000|2021-09-07 13:50:10|12255.55|12255.55|12254.58|12254.58|12255.55|12255.55|12254.58|12254.58|0
1631022650000|2021-09-07 13:50:50|12251.41|12251.41|12251.41|12251.41|12251.41|12251.41|12251.41|12251.41|0
1631022670000|2021-09-07 13:51:10|12250.45|12250.45|12248.3|12248.3|12250.45|12250.45|12248.3|12248.3|0
1631022680000|2021-09-07 13:51:20|12247.82|12247.82|12245.88|12245.88|12247.82|12247.82|12245.88|12245.88|0
1631022690000|2021-09-07 13:51:30|12246.36|12246.36|12246.36|12246.36|12246.36|12246.36|12246.36|12246.36|0
1631022720000|2021-09-07 13:52:00|12240.01|12240.01|12239.53|12239.53|12240.01|12240.01|12239.53|12239.53|0
1631022750000|2021-09-07 13:52:30|12238.8|12238.8|12238.8|12238.8|12238.8|12238.8|12238.8|12238.8|0
1631022760000|2021-09-07 13:52:40|12239.28|12239.28|12239.28|12239.28|12239.28|12239.28|12239.28|12239.28|0
1631022780000|2021-09-07 13:53:00|12237.85|12237.85|12237.85|12237.85|12237.85|12237.85|12237.85|12237.85|0
1631022790000|2021-09-07 13:53:10|12236.73|12236.73|12236.73|12236.73|12236.73|12236.73|12236.25|12236.25|0
1631022800000|2021-09-07 13:53:20|12236.25|12236.25|12236.73|12236.73|12236.73|12236.73|12236.25|12236.25|0
1631022840000|2021-09-07 13:54:00|12238.32|12238.32|12238.32|12238.32|12238.32|12238.32|12238.32|12238.32|0
1631022860000|2021-09-07 13:54:20|12237.59|12237.59|12237.59|12237.59|12237.59|12237.59|12237.59|12237.59|0
1631022870000|2021-09-07 13:54:30|12235.22|12235.22|12235.22|12235.22|12235.22|12235.22|12235.22|12235.22|0
1631022880000|2021-09-07 13:54:40|12234.63|12234.63|12234.63|12234.63|12234.63|12234.63|12234.63|12234.63|0
1631022900000|2021-09-07 13:55:00|12233.92|12233.92|12228.63|12228.63|12233.92|12233.92|12228.63|12228.63|0
1631022910000|2021-09-07 13:55:10|12228.15|12228.15|12227.18|12227.18|12228.15|12228.15|12227.18|12227.18|0
1631022930000|2021-09-07 13:55:30|12227.91|12227.91|12228.64|12228.64|12228.64|12228.64|12227.18|12227.18|0
1631022940000|2021-09-07 13:55:40|12229.12|12229.12|12232.3|12232.3|12232.3|12232.3|12229.12|12229.12|0
1631022950000|2021-09-07 13:55:50|12232.78|12232.78|12232.78|12232.78|12232.78|12232.78|12232.78|12232.78|0
1631022960000|2021-09-07 13:56:00|12234.36|12234.36|12234.85|12234.85|12234.85|12234.85|12234.36|12234.36|0
1631022980000|2021-09-07 13:56:20|12235.97|12235.97|12235.97|12235.97|12235.97|12235.97|12235.97|12235.97|0
1631022990000|2021-09-07 13:56:30|12239.14|12239.14|12239.14|12239.14|12239.14|12239.14|12239.14|12239.14|0
1631023020000|2021-09-07 13:57:00|12239.85|12239.85|12239.85|12239.85|12239.85|12239.85|12239.85|12239.85|0
1631023030000|2021-09-07 13:57:10|12240.45|12240.45|12241.04|12241.04|12241.04|12241.04|12240.45|12240.45|0
1631023080000|2021-09-07 13:58:00|12242.48|12242.48|12242.48|12242.48|12242.48|12242.48|12242.48|12242.48|0
1631023090000|2021-09-07 13:58:10|12243.61|12243.61|12243.61|12243.61|12243.61|12243.61|12243.61|12243.61|0
1631023100000|2021-09-07 13:58:20|12244.57|12244.57|12247.15|12247.15|12247.15|12247.15|12243.98|12243.98|0
1631023110000|2021-09-07 13:58:30|12246.67|12246.67|12246.67|12246.67|12246.67|12246.67|12246.67|12246.67|0
1631023180000|2021-09-07 13:59:40|12248.25|12248.25|12248.89|12248.89|12248.89|12248.89|12247.31|12247.31|0
1631023200000|2021-09-07 14:00:00|12248.41|12248.41|12248.41|12248.41|12248.41|12248.41|12248.41|12248.41|0
1631023260000|2021-09-07 14:01:00|12246.82|12246.82|12245.24|12245.24|12246.82|12246.82|12245.24|12245.24|0
1631023270000|2021-09-07 14:01:10|12244.12|12244.12|12243.63|12243.63|12244.12|12244.12|12243.63|12243.63|0
1631023350000|2021-09-07 14:02:30|12245.22|12245.22|12245.22|12245.22|12245.22|12245.22|12245.22|12245.22|0
1631023400000|2021-09-07 14:03:20|12244.63|12244.63|12244.63|12244.63|12244.63|12244.63|12244.63|12244.63|0
1631023460000|2021-09-07 14:04:20|12245.11|12245.11|12246.23|12246.23|12246.23|12246.23|12245.11|12245.11|0
1631023480000|2021-09-07 14:04:40|12247.35|12247.35|12248.47|12248.47|12248.47|12248.47|12247.35|12247.35|0
1631023490000|2021-09-07 14:04:50|12245.3|12245.3|12245.3|12245.3|12245.3|12245.3|12245.3|12245.3|0
1631023500000|2021-09-07 14:05:00|12244.82|12244.82|12244.82|12244.82|12244.82|12244.82|12244.82|12244.82|0
1631023520000|2021-09-07 14:05:20|12243.71|12243.71|12243.71|12243.71|12243.71|12243.71|12243.71|12243.71|0
1631023550000|2021-09-07 14:05:50|12243.23|12243.23|12242.74|12242.74|12243.23|12243.23|12242.74|12242.74|0
1631023560000|2021-09-07 14:06:00|12242.03|12242.03|12242.03|12242.03|12242.03|12242.03|12242.03|12242.03|0
1631023570000|2021-09-07 14:06:10|12240.44|12240.44|12240.92|12240.92|12240.92|12240.92|12240.44|12240.44|0
1631023630000|2021-09-07 14:07:10|12241.41|12241.41|12242.99|12242.99|12242.99|12242.99|12241.41|12241.41|0
1631023640000|2021-09-07 14:07:20|12243.48|12243.48|12244.19|12244.19|12244.19|12244.19|12243.48|12243.48|0
1631023650000|2021-09-07 14:07:30|12246.43|12246.43|12246.43|12246.43|12246.43|12246.43|12246.43|12246.43|0
1631023670000|2021-09-07 14:07:50|12245.95|12245.95|12245.95|12245.95|12245.95|12245.95|12245.95|12245.95|0
1631023680000|2021-09-07 14:08:00|12245.24|12245.24|12245.24|12245.24|12245.24|12245.24|12245.24|12245.24|0
1631023690000|2021-09-07 14:08:10|12242.06|12242.06|12242.06|12242.06|12242.06|12242.06|12242.06|12242.06|0
1631023730000|2021-09-07 14:08:50|12241.58|12241.58|12241.58|12241.58|12241.58|12241.58|12241.58|12241.58|0
1631023750000|2021-09-07 14:09:10|12240.4|12240.4|12240.4|12240.4|12240.4|12240.4|12240.4|12240.4|0
1631023760000|2021-09-07 14:09:20|12241.52|12241.52|12241.52|12241.52|12241.52|12241.52|12241.52|12241.52|0
1631023770000|2021-09-07 14:09:30|12241.04|12241.04|12241.04|12241.04|12241.04|12241.04|12241.04|12241.04|0
1631023880000|2021-09-07 14:11:20|12240.32|12240.32|12239.84|12239.84|12240.32|12240.32|12239.84|12239.84|0
1631023890000|2021-09-07 14:11:30|12236.67|12236.67|12236.67|12236.67|12236.67|12236.67|12236.67|12236.67|0
1631023960000|2021-09-07 14:12:40|12235.94|12235.94|12235.94|12235.94|12235.94|12235.94|12235.94|12235.94|0
1631023970000|2021-09-07 14:12:50|12236.65|12236.65|12236.65|12236.65|12236.65|12236.65|12236.65|12236.65|0
1631024010000|2021-09-07 14:13:30|12236.17|12236.17|12236.17|12236.17|12236.17|12236.17|12236.17|12236.17|0
1631024020000|2021-09-07 14:13:40|12234.74|12234.74|12234.74|12234.74|12234.74|12234.74|12234.74|12234.74|0
1631024030000|2021-09-07 14:13:50|12233.62|12233.62|12232.5|12232.5|12233.62|12233.62|12232.5|12232.5|0
1631024080000|2021-09-07 14:14:40|12232.98|12232.98|12232.98|12232.98|12232.98|12232.98|12232.98|12232.98|0
1631024090000|2021-09-07 14:14:50|12236.15|12236.15|12236.15|12236.15|12236.15|12236.15|12236.15|12236.15|0
1631024130000|2021-09-07 14:15:30|12234.57|12234.57|12234.57|12234.57|12234.57|12234.57|12234.57|12234.57|0
1631024220000|2021-09-07 14:17:00|12235.05|12235.05|12235.05|12235.05|12235.05|12235.05|12235.05|12235.05|0
1631024240000|2021-09-07 14:17:20|12238.22|12238.22|12238.22|12238.22|12238.22|12238.22|12238.22|12238.22|0
1631024250000|2021-09-07 14:17:30|12238.94|12238.94|12244.77|12244.77|12244.77|12244.77|12238.94|12238.94|0
1631024260000|2021-09-07 14:17:40|12243.18|12243.18|12241.36|12241.36|12243.18|12243.18|12240.63|12240.63|0
1631024270000|2021-09-07 14:17:50|12242.95|12242.95|12242.95|12242.95|12242.95|12242.95|12242.95|12242.95|0
1631024280000|2021-09-07 14:18:00|12243.91|12243.91|12243.91|12243.91|12243.91|12243.91|12243.91|12243.91|0
1631024290000|2021-09-07 14:18:10|12243.18|12243.18|12243.18|12243.18|12243.18|12243.18|12243.18|12243.18|0
1631024300000|2021-09-07 14:18:20|12244.3|12244.3|12244.3|12244.3|12244.3|12244.3|12244.3|12244.3|0
1631024340000|2021-09-07 14:19:00|12245.02|12245.02|12245.02|12245.02|12245.02|12245.02|12245.02|12245.02|0
1631024440000|2021-09-07 14:20:40|12245.61|12245.61|12245.61|12245.61|12245.61|12245.61|12245.61|12245.61|0
1631024480000|2021-09-07 14:21:20|12247.19|12247.19|12247.19|12247.19|12247.19|12247.19|12247.19|12247.19|0
1631024490000|2021-09-07 14:21:30|12250.37|12250.37|12250.37|12250.37|12250.37|12250.37|12250.37|12250.37|0
1631024500000|2021-09-07 14:21:40|12250.85|12250.85|12250.85|12250.85|12250.85|12250.85|12250.85|12250.85|0
1631024520000|2021-09-07 14:22:00|12249.73|12249.73|12246.07|12246.07|12249.73|12249.73|12246.07|12246.07|0
1631024570000|2021-09-07 14:22:50|12245.59|12245.59|12245.59|12245.59|12245.59|12245.59|12245.59|12245.59|0
1631024580000|2021-09-07 14:23:00|12244.63|12244.63|12244.63|12244.63|12244.63|12244.63|12244.63|12244.63|0
1631024590000|2021-09-07 14:23:10|12245.11|12245.11|12245.11|12245.11|12245.11|12245.11|12245.11|12245.11|0
1631024640000|2021-09-07 14:24:00|12246.69|12246.69|12246.69|12246.69|12246.69|12246.69|12246.69|12246.69|0
1631024670000|2021-09-07 14:24:30|12247.18|12247.18|12247.89|12247.89|12247.89|12247.89|12247.18|12247.18|0
1631024700000|2021-09-07 14:25:00|12248.37|12248.37|12249.01|12249.01|12249.01|12249.01|12248.37|12248.37|0
1631024740000|2021-09-07 14:25:40|12248.53|12248.53|12248.53|12248.53|12248.53|12248.53|12248.53|12248.53|0
1631024750000|2021-09-07 14:25:50|12248.04|12248.04|12248.04|12248.04|12248.04|12248.04|12248.04|12248.04|0
1631024810000|2021-09-07 14:26:50|12248.53|12248.53|12248.53|12248.53|12248.53|12248.53|12248.53|12248.53|0
1631024860000|2021-09-07 14:27:40|12249.24|12249.24|12249.24|12249.24|12249.24|12249.24|12249.24|12249.24|0
1631024900000|2021-09-07 14:28:20|12249.97|12249.97|12249.97|12249.97|12249.97|12249.97|12249.97|12249.97|0
1631024930000|2021-09-07 14:28:50|12250.45|12250.45|12250.45|12250.45|12250.45|12250.45|12250.45|12250.45|0
1631024940000|2021-09-07 14:29:00|12252.04|12252.04|12252.04|12252.04|12252.04|12252.04|12252.04|12252.04|0
1631024960000|2021-09-07 14:29:20|12252.77|12252.77|12252.77|12252.77|12252.77|12252.77|12252.77|12252.77|0
1631024970000|2021-09-07 14:29:30|12253.89|12253.89|12253.89|12253.89|12253.89|12253.89|12253.89|12253.89|0
1631025000000|2021-09-07 14:30:00|12253.16|12253.16|12253.16|12253.16|12253.16|12253.16|12253.16|12253.16|0
1631025010000|2021-09-07 14:30:10|12252.68|12252.68|12252.68|12252.68|12252.68|12252.68|12252.68|12252.68|0
1631025050000|2021-09-07 14:30:50|12253.16|12253.16|12253.16|12253.16|12253.16|12253.16|12253.16|12253.16|0
1631025070000|2021-09-07 14:31:10|12253.64|12253.64|12253.64|12253.64|12253.64|12253.64|12253.64|12253.64|0
1631025080000|2021-09-07 14:31:20|12254.61|12254.61|12254.61|12254.61|12254.61|12254.61|12254.61|12254.61|0
1631025090000|2021-09-07 14:31:30|12253.88|12253.88|12252.27|12252.27|12253.88|12253.88|12252.27|12252.27|0
1631025110000|2021-09-07 14:31:50|12251.68|12251.68|12252.16|12252.16|12252.16|12252.16|12251.68|12251.68|0
1631025130000|2021-09-07 14:32:10|12251.43|12251.43|12254.61|12254.61|12254.61|12254.61|12251.43|12251.43|0
1631025160000|2021-09-07 14:32:40|12253.88|12253.88|12253.88|12253.88|12253.88|12253.88|12253.88|12253.88|0
1631025200000|2021-09-07 14:33:20|12254.36|12254.36|12254.36|12254.36|12254.36|12254.36|12254.36|12254.36|0
1631025260000|2021-09-07 14:34:20|12257.53|12257.53|12257.53|12257.53|12257.53|12257.53|12257.53|12257.53|0
1631025270000|2021-09-07 14:34:30|12259.12|12259.12|12257.53|12257.53|12259.12|12259.12|12257.53|12257.53|0
1631025300000|2021-09-07 14:35:00|12258.5|12258.5|12258.5|12258.5|12258.5|12258.5|12258.5|12258.5|0
1631025310000|2021-09-07 14:35:10|12260.08|12260.08|12260.08|12260.08|12260.08|12260.08|12260.08|12260.08|0
1631025440000|2021-09-07 14:37:20|12260.56|12260.56|12260.56|12260.56|12260.56|12260.56|12260.56|12260.56|0
1631025450000|2021-09-07 14:37:30|12259.6|12259.6|12260.23|12260.23|12260.23|12260.23|12259.6|12259.6|0
1631025480000|2021-09-07 14:38:00|12260.96|12260.96|12260.96|12260.96|12260.96|12260.96|12260.96|12260.96|0
1631025510000|2021-09-07 14:38:30|12261.69|12261.69|12261.69|12261.69|12261.69|12261.69|12261.69|12261.69|0
1631025530000|2021-09-07 14:38:50|12262.17|12262.17|12262.17|12262.17|12262.17|12262.17|12262.17|12262.17|0
1631025590000|2021-09-07 14:39:50|12262.66|12262.66|12262.66|12262.66|12262.66|12262.66|12262.66|12262.66|0
1631025600000|2021-09-07 14:40:00|12263.14|12263.14|12263.14|12263.14|12263.14|12263.14|12263.14|12263.14|0
1631025620000|2021-09-07 14:40:20|12263.87|12263.87|12263.87|12263.87|12263.87|12263.87|12263.87|12263.87|0
1631025650000|2021-09-07 14:40:50|12264.58|12264.58|12264.58|12264.58|12264.58|12264.58|12264.58|12264.58|0
1631025680000|2021-09-07 14:41:20|12265.06|12265.06|12265.06|12265.06|12265.06|12265.06|12265.06|12265.06|0
1631025720000|2021-09-07 14:42:00|12264.58|12264.58|12264.58|12264.58|12264.58|12264.58|12264.58|12264.58|0
1631025740000|2021-09-07 14:42:20|12264.95|12264.95|12264.95|12264.95|12264.95|12264.95|12264.95|12264.95|0
1631025760000|2021-09-07 14:42:40|12264.58|12264.58|12264.58|12264.58|12264.58|12264.58|12264.58|12264.58|0
1631025890000|2021-09-07 14:44:50|12265.31|12265.31|12265.31|12265.31|12265.31|12265.31|12265.31|12265.31|0
1631025900000|2021-09-07 14:45:00|12266.43|12266.43|12266.43|12266.43|12266.43|12266.43|12266.43|12266.43|0
1631025920000|2021-09-07 14:45:20|12267.16|12267.16|12267.16|12267.16|12267.16|12267.16|12267.16|12267.16|0
1631025930000|2021-09-07 14:45:30|12268.28|12268.28|12268.28|12268.28|12268.28|12268.28|12268.28|12268.28|0
1631025950000|2021-09-07 14:45:50|12269|12269|12269|12269|12269|12269|12269|12269|0
1631025960000|2021-09-07 14:46:00|12267.88|12267.88|12267.88|12267.88|12267.88|12267.88|12267.88|12267.88|0
1631026020000|2021-09-07 14:47:00|12267.29|12267.29|12267.29|12267.29|12267.29|12267.29|12267.29|12267.29|0
1631026060000|2021-09-07 14:47:40|12270.46|12270.46|12271.57|12271.57|12271.57|12271.57|12270.46|12270.46|0
1631026080000|2021-09-07 14:48:00|12272.05|12272.05|12272.05|12272.05|12272.05|12272.05|12272.05|12272.05|0
1631026100000|2021-09-07 14:48:20|12271.32|12271.32|12271.32|12271.32|12271.32|12271.32|12271.32|12271.32|0
1631026190000|2021-09-07 14:49:50|12272.04|12272.04|12272.04|12272.04|12272.04|12272.04|12272.04|12272.04|0
1631026200000|2021-09-07 14:50:00|12270.93|12270.93|12270.93|12270.93|12270.93|12270.93|12270.93|12270.93|0
1631026220000|2021-09-07 14:50:20|12271.41|12271.41|12271.41|12271.41|12271.41|12271.41|12271.41|12271.41|0
1631026240000|2021-09-07 14:50:40|12271.89|12271.89|12273.48|12273.48|12273.48|12273.48|12271.89|12271.89|0
1631026250000|2021-09-07 14:50:50|12273.96|12273.96|12274.44|12274.44|12274.44|12274.44|12273.96|12273.96|0
1631026260000|2021-09-07 14:51:00|12275.56|12275.56|12277.15|12277.15|12277.15|12277.15|12275.56|12275.56|0
1631026280000|2021-09-07 14:51:20|12278.74|12278.74|12278.74|12278.74|12278.74|12278.74|12278.74|12278.74|0
1631026300000|2021-09-07 14:51:40|12277.15|12277.15|12277.15|12277.15|12277.15|12277.15|12277.15|12277.15|0
1631026310000|2021-09-07 14:51:50|12276.67|12276.67|12276.18|12276.18|12276.67|12276.67|12276.18|12276.18|0
1631026330000|2021-09-07 14:52:10|12276.91|12276.91|12276.91|12276.91|12276.91|12276.91|12276.91|12276.91|0
1631026370000|2021-09-07 14:52:50|12277.4|12277.4|12277.4|12277.4|12277.4|12277.4|12277.4|12277.4|0
1631026380000|2021-09-07 14:53:00|12276.28|12276.28|12276.28|12276.28|12276.28|12276.28|12276.28|12276.28|0
1631026400000|2021-09-07 14:53:20|12275.79|12275.79|12275.79|12275.79|12275.79|12275.79|12275.79|12275.79|0
1631026510000|2021-09-07 14:55:10|12272.62|12272.62|12273.35|12273.35|12273.35|12273.35|12272.62|12272.62|0
1631026530000|2021-09-07 14:55:30|12272.23|12272.23|12272.23|12272.23|12272.23|12272.23|12272.23|12272.23|0
1631026570000|2021-09-07 14:56:10|12272.96|12272.96|12272.96|12272.96|12272.96|12272.96|12272.96|12272.96|0
1631026600000|2021-09-07 14:56:40|12271.85|12271.85|12272.96|12272.96|12272.96|12272.96|12271.85|12271.85|0
1631026620000|2021-09-07 14:57:00|12272.23|12272.23|12272.23|12272.23|12272.23|12272.23|12272.23|12272.23|0
1631026690000|2021-09-07 14:58:10|12273.35|12273.35|12273.35|12273.35|12273.35|12273.35|12273.35|12273.35|0
1631026740000|2021-09-07 14:59:00|12274.07|12274.07|12272.94|12272.94|12274.07|12274.07|12272.94|12272.94|0
1631026750000|2021-09-07 14:59:10|12274.07|12274.07|12274.07|12274.07|12274.07|12274.07|12274.07|12274.07|0
1631026820000|2021-09-07 15:00:20|12273.34|12273.34|12273.34|12273.34|12273.34|12273.34|12273.34|12273.34|0
1631026860000|2021-09-07 15:01:00|12274.07|12274.07|12275.19|12275.19|12275.19|12275.19|12274.07|12274.07|0
1631026900000|2021-09-07 15:01:40|12274.08|12274.08|12274.08|12274.08|12274.08|12274.08|12274.08|12274.08|0
1631026940000|2021-09-07 15:02:20|12275.2|12275.2|12275.2|12275.2|12275.2|12275.2|12275.2|12275.2|0
1631026950000|2021-09-07 15:02:30|12273.61|12273.61|12273.61|12273.61|12273.61|12273.61|12273.61|12273.61|0
1631027020000|2021-09-07 15:03:40|12274.09|12274.09|12274.09|12274.09|12274.09|12274.09|12273.61|12273.61|0
1631027030000|2021-09-07 15:03:50|12273.61|12273.61|12273.61|12273.61|12273.61|12273.61|12273.61|12273.61|0
1631027090000|2021-09-07 15:04:50|12274.72|12274.72|12274.72|12274.72|12274.72|12274.72|12274.72|12274.72|0
1631027160000|2021-09-07 15:06:00|12274.24|12274.24|12274.24|12274.24|12274.24|12274.24|12274.24|12274.24|0
1631027180000|2021-09-07 15:06:20|12274.97|12274.97|12274.97|12274.97|12274.97|12274.97|12274.97|12274.97|0
1631027190000|2021-09-07 15:06:30|12275.7|12275.7|12275.7|12275.7|12275.7|12275.7|12275.7|12275.7|0
1631027200000|2021-09-07 15:06:40|12274.98|12274.98|12274.98|12274.98|12274.98|12274.98|12274.98|12274.98|0
1631027290000|2021-09-07 15:08:10|12276.17|12276.17|12276.76|12276.76|12276.76|12276.76|12276.17|12276.17|0
1631027330000|2021-09-07 15:08:50|12277.35|12277.35|12277.35|12277.35|12277.35|12277.35|12277.35|12277.35|0
1631027340000|2021-09-07 15:09:00|12276.76|12276.76|12277.35|12277.35|12277.35|12277.35|12276.76|12276.76|0
1631027390000|2021-09-07 15:09:50|12277.83|12277.83|12277.83|12277.83|12277.83|12277.83|12277.83|12277.83|0
1631027400000|2021-09-07 15:10:00|12278.31|12278.31|12277.44|12277.44|12279.03|12279.03|12277.44|12277.44|0
1631027430000|2021-09-07 15:10:30|12276.32|12276.32|12276.32|12276.32|12276.32|12276.32|12276.32|12276.32|0
1631027470000|2021-09-07 15:11:10|12276.91|12276.91|12276.91|12276.91|12276.91|12276.91|12276.91|12276.91|0
1631027480000|2021-09-07 15:11:20|12277.51|12277.51|12277.51|12277.51|12277.51|12277.51|12277.51|12277.51|0
1631027520000|2021-09-07 15:12:00|12276.78|12276.78|12276.78|12276.78|12276.78|12276.78|12276.78|12276.78|0
1631027580000|2021-09-07 15:13:00|12278.36|12278.36|12278.36|12278.36|12278.36|12278.36|12278.36|12278.36|0
1631027610000|2021-09-07 15:13:30|12279.09|12279.09|12277.02|12277.02|12279.09|12279.09|12277.02|12277.02|0
1631027620000|2021-09-07 15:13:40|12276.54|12276.54|12276.54|12276.54|12276.54|12276.54|12276.54|12276.54|0
1631027660000|2021-09-07 15:14:20|12275.83|12275.83|12275.83|12275.83|12275.83|12275.83|12275.83|12275.83|0
1631027690000|2021-09-07 15:14:50|12275.34|12275.34|12275.34|12275.34|12275.34|12275.34|12275.34|12275.34|0
1631027700000|2021-09-07 15:15:00|12274.22|12274.22|12273.51|12273.51|12274.22|12274.22|12273.51|12273.51|0
1631027740000|2021-09-07 15:15:40|12272.78|12272.78|12272.78|12272.78|12272.78|12272.78|12272.78|12272.78|0
1631027760000|2021-09-07 15:16:00|12271.19|12271.19|12271.19|12271.19|12271.19|12271.19|12271.19|12271.19|0
1631027860000|2021-09-07 15:17:40|12271.92|12271.92|12271.92|12271.92|12271.92|12271.92|12271.92|12271.92|0
1631027880000|2021-09-07 15:18:00|12271.19|12271.19|12271.19|12271.19|12271.19|12271.19|12271.19|12271.19|0
1631027890000|2021-09-07 15:18:10|12271.67|12271.67|12270.09|12270.09|12271.67|12271.67|12270.09|12270.09|0
1631027930000|2021-09-07 15:18:50|12271.67|12271.67|12273.26|12273.26|12273.26|12273.26|12271.67|12271.67|0
1631028000000|2021-09-07 15:20:00|12273.74|12273.74|12272.48|12272.48|12273.74|12273.74|12272.48|12272.48|0
1631028010000|2021-09-07 15:20:10|12271.84|12271.84|12271.11|12271.11|12271.84|12271.84|12271.11|12271.11|0
1631028060000|2021-09-07 15:21:00|12271.84|12271.84|12271.84|12271.84|12271.84|12271.84|12271.84|12271.84|0
1631028090000|2021-09-07 15:21:30|12270.26|12270.26|12270.26|12270.26|12270.26|12270.26|12270.26|12270.26|0
1631028100000|2021-09-07 15:21:40|12270.89|12270.89|12270.3|12270.3|12270.89|12270.89|12270.3|12270.3|0
1631028140000|2021-09-07 15:22:20|12270.78|12270.78|12271.9|12271.9|12271.9|12271.9|12270.78|12270.78|0
1631028180000|2021-09-07 15:23:00|12270.78|12270.78|12270.78|12270.78|12270.78|12270.78|12270.78|12270.78|0
1631028210000|2021-09-07 15:23:30|12271.26|12271.26|12271.26|12271.26|12271.26|12271.26|12271.26|12271.26|0
1631028220000|2021-09-07 15:23:40|12270.53|12270.53|12270.53|12270.53|12270.53|12270.53|12270.53|12270.53|0
1631028240000|2021-09-07 15:24:00|12270.05|12270.05|12268.47|12268.47|12270.05|12270.05|12268.47|12268.47|0
1631028260000|2021-09-07 15:24:20|12267.98|12267.98|12268.7|12268.7|12268.7|12268.7|12267.98|12267.98|0
1631028300000|2021-09-07 15:25:00|12270.28|12270.28|12270.28|12270.28|12270.28|12270.28|12270.28|12270.28|0
1631028310000|2021-09-07 15:25:10|12271.01|12271.01|12270.86|12270.86|12271.01|12271.01|12269.75|12269.75|0
1631028320000|2021-09-07 15:25:20|12272.05|12272.05|12272.05|12272.05|12272.05|12272.05|12272.05|12272.05|0
1631028340000|2021-09-07 15:25:40|12271.56|12271.56|12271.56|12271.56|12271.56|12271.56|12271.56|12271.56|0
1631028370000|2021-09-07 15:26:10|12270.83|12270.83|12270.2|12270.2|12270.83|12270.83|12270.2|12270.2|0
1631028430000|2021-09-07 15:27:10|12268.62|12268.62|12268.62|12268.62|12268.62|12268.62|12268.62|12268.62|0
1631028440000|2021-09-07 15:27:20|12267.43|12267.43|12267.43|12267.43|12267.43|12267.43|12267.43|12267.43|0
1631028450000|2021-09-07 15:27:30|12268.02|12268.02|12268.02|12268.02|12268.02|12268.02|12268.02|12268.02|0
1631028490000|2021-09-07 15:28:10|12269.14|12269.14|12269.62|12269.62|12269.62|12269.62|12269.14|12269.14|0
1631028510000|2021-09-07 15:28:30|12269.03|12269.03|12269.03|12269.03|12269.03|12269.03|12269.03|12269.03|0
1631028540000|2021-09-07 15:29:00|12269.66|12269.66|12269.81|12269.81|12270.29|12270.29|12269.66|12269.66|0
1631028550000|2021-09-07 15:29:10|12268.22|12268.22|12268.22|12268.22|12268.22|12268.22|12268.22|12268.22|0
1631028570000|2021-09-07 15:29:30|12269.35|12269.35|12270.53|12270.53|12270.53|12270.53|12269.35|12269.35|0
1631028580000|2021-09-07 15:29:40|12271.24|12271.24|12271.24|12271.24|12271.24|12271.24|12271.24|12271.24|0
1631028590000|2021-09-07 15:29:50|12269.98|12269.98|12268.02|12268.02|12270.57|12270.57|12268.02|12268.02|0
1631085300000|2021-09-08 07:15:00|12174.74|12174.74|12174.74|12174.74|12174.74|12174.74|12174.74|12174.74|0
1631085310000|2021-09-08 07:15:10|12179.03|12179.03|12179.03|12179.03|12179.03|12179.03|12179.03|12179.03|0
1631085320000|2021-09-08 07:15:20|12178.55|12178.55|12177.99|12177.99|12180.13|12180.13|12177.99|12177.99|0
1631085340000|2021-09-08 07:15:40|12177.51|12177.51|12177.51|12177.51|12177.51|12177.51|12177.51|12177.51|0
1631085360000|2021-09-08 07:16:00|12175.92|12175.92|12173.85|12173.85|12175.92|12175.92|12173.85|12173.85|0
1631085370000|2021-09-08 07:16:10|12176.77|12176.77|12176.77|12176.77|12176.77|12176.77|12176.77|12176.77|0
1631085380000|2021-09-08 07:16:20|12181.53|12181.53|12181.53|12181.53|12181.53|12181.53|12181.53|12181.53|0
1631085390000|2021-09-08 07:16:30|12185.97|12185.97|12185.97|12185.97|12185.97|12185.97|12185.97|12185.97|0
1631085400000|2021-09-08 07:16:40|12184.86|12184.86|12184.86|12184.86|12184.86|12184.86|12184.86|12184.86|0
1631085410000|2021-09-08 07:16:50|12183.75|12183.75|12183.75|12183.75|12183.75|12183.75|12183.75|12183.75|0
1631085420000|2021-09-08 07:17:00|12182.64|12182.64|12181.05|12181.05|12182.64|12182.64|12181.05|12181.05|0
1631085430000|2021-09-08 07:17:10|12181.53|12181.53|12179.95|12179.95|12181.53|12181.53|12179.95|12179.95|0
1631085440000|2021-09-08 07:17:20|12179.23|12179.23|12179.23|12179.23|12179.23|12179.23|12179.23|12179.23|0
1631085450000|2021-09-08 07:17:30|12180.82|12180.82|12181.55|12181.55|12181.55|12181.55|12180.82|12180.82|0
1631085480000|2021-09-08 07:18:00|12182.98|12182.98|12182.98|12182.98|12182.98|12182.98|12182.98|12182.98|0
1631085490000|2021-09-08 07:18:10|12184.1|12184.1|12184.1|12184.1|12184.1|12184.1|12184.1|12184.1|0
1631085530000|2021-09-08 07:18:50|12184.82|12184.82|12184.09|12184.09|12184.82|12184.82|12184.09|12184.09|0
1631085540000|2021-09-08 07:19:00|12180.91|12180.91|12180.91|12180.91|12180.91|12180.91|12180.91|12180.91|0
1631085550000|2021-09-08 07:19:10|12179.8|12179.8|12179.8|12179.8|12179.8|12179.8|12179.8|12179.8|0
1631085560000|2021-09-08 07:19:20|12178.69|12178.69|12175.75|12175.75|12178.69|12178.69|12175.75|12175.75|0
1631085570000|2021-09-08 07:19:30|12177.98|12177.98|12177.98|12177.98|12177.98|12177.98|12177.98|12177.98|0
1631085580000|2021-09-08 07:19:40|12177.01|12177.01|12175.89|12175.89|12177.01|12177.01|12175.89|12175.89|0
1631085590000|2021-09-08 07:19:50|12175.16|12175.16|12175.16|12175.16|12175.16|12175.16|12175.16|12175.16|0
1631085610000|2021-09-08 07:20:10|12174.68|12174.68|12175.16|12175.16|12175.16|12175.16|12174.68|12174.68|0
1631085620000|2021-09-08 07:20:20|12174.43|12174.43|12174.28|12174.28|12175.4|12175.4|12174.28|12174.28|0
1631085630000|2021-09-08 07:20:30|12174.29|12174.29|12174.29|12174.29|12174.29|12174.29|12174.29|12174.29|0
1631085640000|2021-09-08 07:20:40|12175.88|12175.88|12176.6|12176.6|12176.6|12176.6|12175.88|12175.88|0
1631085650000|2021-09-08 07:20:50|12175.64|12175.64|12175.64|12175.64|12175.64|12175.64|12175.64|12175.64|0
1631085660000|2021-09-08 07:21:00|12177.23|12177.23|12174.65|12174.65|12177.23|12177.23|12174.65|12174.65|0
1631085670000|2021-09-08 07:21:10|12175.77|12175.77|12175.77|12175.77|12175.77|12175.77|12175.77|12175.77|0
1631085680000|2021-09-08 07:21:20|12175.29|12175.29|12175.29|12175.29|12175.29|12175.29|12175.29|12175.29|0
1631085690000|2021-09-08 07:21:30|12176.87|12176.87|12176.87|12176.87|12176.87|12176.87|12176.87|12176.87|0
1631085700000|2021-09-08 07:21:40|12178.46|12178.46|12182.75|12182.75|12182.75|12182.75|12178.46|12178.46|0
1631085710000|2021-09-08 07:21:50|12184.18|12184.18|12185.38|12185.38|12185.38|12185.38|12184.18|12184.18|0
1631085720000|2021-09-08 07:22:00|12186.97|12186.97|12184.9|12184.9|12186.97|12186.97|12184.9|12184.9|0
1631085740000|2021-09-08 07:22:20|12183.31|12183.31|12183.31|12183.31|12183.31|12183.31|12183.31|12183.31|0
1631085750000|2021-09-08 07:22:30|12181.07|12181.07|12181.07|12181.07|12181.07|12181.07|12181.07|12181.07|0
1631085760000|2021-09-08 07:22:40|12183.26|12183.26|12183.26|12183.26|12183.26|12183.26|12183.26|12183.26|0
1631085780000|2021-09-08 07:23:00|12185.5|12185.5|12185.5|12185.5|12185.5|12185.5|12185.5|12185.5|0
1631085790000|2021-09-08 07:23:10|12183.91|12183.91|12183.91|12183.91|12183.91|12183.91|12183.91|12183.91|0
1631085800000|2021-09-08 07:23:20|12182.33|12182.33|12182.33|12182.33|12182.33|12182.33|12182.33|12182.33|0
1631085820000|2021-09-08 07:23:40|12185.5|12185.5|12188.05|12188.05|12188.05|12188.05|12185.5|12185.5|0
1631085830000|2021-09-08 07:23:50|12188.53|12188.53|12188.53|12188.53|12188.53|12188.53|12188.53|12188.53|0
1631085840000|2021-09-08 07:24:00|12189.01|12189.01|12185.36|12185.36|12189.01|12189.01|12185.36|12185.36|0
1631085850000|2021-09-08 07:24:10|12183.14|12183.14|12183.62|12183.62|12183.62|12183.62|12183.14|12183.14|0
1631085860000|2021-09-08 07:24:20|12183.14|12183.14|12183.14|12183.14|12183.14|12183.14|12183.14|12183.14|0
1631085900000|2021-09-08 07:25:00|12181.55|12181.55|12182.28|12182.28|12182.28|12182.28|12181.55|12181.55|0
1631085920000|2021-09-08 07:25:20|12181.55|12181.55|12181.55|12181.55|12181.55|12181.55|12181.55|12181.55|0
1631085930000|2021-09-08 07:25:30|12181.07|12181.07|12181.07|12181.07|12181.07|12181.07|12181.07|12181.07|0
1631085960000|2021-09-08 07:26:00|12180.1|12180.1|12180.59|12180.59|12180.59|12180.59|12180.1|12180.1|0
1631085970000|2021-09-08 07:26:10|12179|12179|12179|12179|12179|12179|12179|12179|0
1631086000000|2021-09-08 07:26:40|12177.42|12177.42|12177.42|12177.42|12177.42|12177.42|12177.42|12177.42|0
1631086010000|2021-09-08 07:26:50|12173.87|12173.87|12173.87|12173.87|12173.87|12173.87|12173.87|12173.87|0
1631086070000|2021-09-08 07:27:50|12175.45|12175.45|12175.45|12175.45|12175.45|12175.45|12175.45|12175.45|0
1631086080000|2021-09-08 07:28:00|12173.87|12173.87|12170.69|12170.69|12173.87|12173.87|12170.69|12170.69|0
1631086100000|2021-09-08 07:28:20|12172.14|12172.14|12172.14|12172.14|12172.14|12172.14|12172.14|12172.14|0
1631086110000|2021-09-08 07:28:30|12173.73|12173.73|12171.02|12171.02|12173.73|12173.73|12171.02|12171.02|0
1631086120000|2021-09-08 07:28:40|12174.67|12174.67|12174.67|12174.67|12174.67|12174.67|12174.67|12174.67|0
1631086130000|2021-09-08 07:28:50|12176.26|12176.26|12176.26|12176.26|12176.26|12176.26|12176.26|12176.26|0
1631086140000|2021-09-08 07:29:00|12178.03|12178.03|12178.63|12178.63|12178.63|12178.63|12178.03|12178.03|0
1631086170000|2021-09-08 07:29:30|12177.04|12177.04|12176.08|12176.08|12177.04|12177.04|12176.08|12176.08|0
1631086180000|2021-09-08 07:29:40|12175.35|12175.35|12175.35|12175.35|12175.35|12175.35|12175.35|12175.35|0
1631086200000|2021-09-08 07:30:00|12174.62|12174.62|12173.01|12173.01|12174.62|12174.62|12173.01|12173.01|0
1631086230000|2021-09-08 07:30:30|12172.53|12172.53|12172.53|12172.53|12172.53|12172.53|12172.53|12172.53|0
1631086240000|2021-09-08 07:30:40|12169.36|12169.36|12166.44|12166.44|12169.36|12169.36|12166.44|12166.44|0
1631086250000|2021-09-08 07:30:50|12165.48|12165.48|12165.48|12165.48|12165.48|12165.48|12165.48|12165.48|0
1631086260000|2021-09-08 07:31:00|12167.06|12167.06|12170.71|12170.71|12170.71|12170.71|12167.06|12167.06|0
1631086290000|2021-09-08 07:31:30|12169.12|12169.12|12167.54|12167.54|12169.12|12169.12|12167.54|12167.54|0
1631086300000|2021-09-08 07:31:40|12166.57|12166.57|12166.57|12166.57|12166.57|12166.57|12166.57|12166.57|0
1631086320000|2021-09-08 07:32:00|12166.09|12166.09|12162.92|12162.92|12166.09|12166.09|12162.92|12162.92|0
1631086350000|2021-09-08 07:32:30|12161.95|12161.95|12158.59|12158.59|12161.95|12161.95|12158.59|12158.59|0
1631086370000|2021-09-08 07:32:50|12160.18|12160.18|12160.18|12160.18|12160.18|12160.18|12160.18|12160.18|0
1631086380000|2021-09-08 07:33:00|12159.06|12159.06|12159.06|12159.06|12159.06|12159.06|12159.06|12159.06|0
1631086390000|2021-09-08 07:33:10|12159.77|12159.77|12161.22|12161.22|12161.22|12161.22|12159.77|12159.77|0
1631086420000|2021-09-08 07:33:40|12161.7|12161.7|12161.7|12161.7|12161.7|12161.7|12161.7|12161.7|0
1631086440000|2021-09-08 07:34:00|12163.77|12163.77|12166.01|12166.01|12166.01|12166.01|12163.77|12163.77|0
1631086450000|2021-09-08 07:34:10|12165.28|12165.28|12165.28|12165.28|12165.28|12165.28|12165.28|12165.28|0
1631086460000|2021-09-08 07:34:20|12164.8|12164.8|12163.04|12163.04|12165.28|12165.28|12163.04|12163.04|0
1631086500000|2021-09-08 07:35:00|12159.87|12159.87|12159.87|12159.87|12159.87|12159.87|12159.87|12159.87|0
1631086510000|2021-09-08 07:35:10|12160.83|12160.83|12160.83|12160.83|12160.83|12160.83|12160.83|12160.83|0
1631086530000|2021-09-08 07:35:30|12163.07|12163.07|12163.07|12163.07|12163.07|12163.07|12163.07|12163.07|0
1631086550000|2021-09-08 07:35:50|12164.04|12164.04|12164.52|12164.52|12164.52|12164.52|12164.04|12164.04|0
1631086560000|2021-09-08 07:36:00|12166.11|12166.11|12166.11|12166.11|12166.11|12166.11|12166.11|12166.11|0
1631086580000|2021-09-08 07:36:20|12166.59|12166.59|12166.59|12166.59|12166.59|12166.59|12166.59|12166.59|0
1631086620000|2021-09-08 07:37:00|12163.42|12163.42|12163.42|12163.42|12163.42|12163.42|12163.42|12163.42|0
1631086630000|2021-09-08 07:37:10|12162.93|12162.93|12162.93|12162.93|12162.93|12162.93|12162.93|12162.93|0
1631086660000|2021-09-08 07:37:40|12162.2|12162.2|12162.2|12162.2|12162.2|12162.2|12162.2|12162.2|0
1631086710000|2021-09-08 07:38:30|12159.03|12159.03|12159.03|12159.03|12159.03|12159.03|12159.03|12159.03|0
1631086740000|2021-09-08 07:39:00|12162.2|12162.2|12162.2|12162.2|12162.2|12162.2|12162.2|12162.2|0
1631086760000|2021-09-08 07:39:20|12163.17|12163.17|12160|12160|12163.17|12163.17|12160|12160|0
1631086790000|2021-09-08 07:39:50|12160.48|12160.48|12160.48|12160.48|12160.48|12160.48|12160.48|12160.48|0
1631086800000|2021-09-08 07:40:00|12161.6|12161.6|12163.19|12163.19|12163.19|12163.19|12161.6|12161.6|0
1631086810000|2021-09-08 07:40:10|12161.6|12161.6|12159.53|12159.53|12161.6|12161.6|12159.53|12159.53|0
1631086840000|2021-09-08 07:40:40|12158.41|12158.41|12158.41|12158.41|12158.41|12158.41|12158.41|12158.41|0
1631086860000|2021-09-08 07:41:00|12159.68|12159.68|12159.68|12159.68|12159.68|12159.68|12159.68|12159.68|0
1631086870000|2021-09-08 07:41:10|12161.26|12161.26|12161.26|12161.26|12161.26|12161.26|12161.26|12161.26|0
1631086880000|2021-09-08 07:41:20|12162.85|12162.85|12162.85|12162.85|12162.85|12162.85|12162.85|12162.85|0
1631086910000|2021-09-08 07:41:50|12160.78|12160.78|12160.78|12160.78|12160.78|12160.78|12160.78|12160.78|0
1631086940000|2021-09-08 07:42:20|12160.3|12160.3|12160.3|12160.3|12160.3|12160.3|12160.3|12160.3|0
1631086950000|2021-09-08 07:42:30|12161.73|12161.73|12162.93|12162.93|12162.93|12162.93|12161.73|12161.73|0
1631087000000|2021-09-08 07:43:20|12163.66|12163.66|12163.66|12163.66|12163.66|12163.66|12163.66|12163.66|0
1631087030000|2021-09-08 07:43:50|12166.83|12166.83|12167.56|12167.56|12167.56|12167.56|12166.83|12166.83|0
1631087040000|2021-09-08 07:44:00|12165.97|12165.97|12165.97|12165.97|12165.97|12165.97|12165.97|12165.97|0
1631087050000|2021-09-08 07:44:10|12167.56|12167.56|12169.14|12169.14|12169.14|12169.14|12167.56|12167.56|0
1631087060000|2021-09-08 07:44:20|12171.07|12171.07|12171.07|12171.07|12171.07|12171.07|12171.07|12171.07|0
1631087100000|2021-09-08 07:45:00|12170.34|12170.34|12170.34|12170.34|12170.34|12170.34|12170.34|12170.34|0
1631087130000|2021-09-08 07:45:30|12169.86|12169.86|12169.86|12169.86|12169.86|12169.86|12169.86|12169.86|0
1631087160000|2021-09-08 07:46:00|12169.38|12169.38|12169.38|12169.38|12169.38|12169.38|12169.38|12169.38|0
1631087180000|2021-09-08 07:46:20|12170.34|12170.34|12168.76|12168.76|12170.34|12170.34|12168.76|12168.76|0
1631087190000|2021-09-08 07:46:30|12170.34|12170.34|12170.34|12170.34|12170.34|12170.34|12170.34|12170.34|0
1631087220000|2021-09-08 07:47:00|12171.93|12171.93|12173.51|12173.51|12173.51|12173.51|12171.93|12171.93|0
1631087230000|2021-09-08 07:47:10|12171.93|12171.93|12171.93|12171.93|12171.93|12171.93|12171.93|12171.93|0
1631087260000|2021-09-08 07:47:40|12173.51|12173.51|12173.51|12173.51|12173.51|12173.51|12173.51|12173.51|0
1631087270000|2021-09-08 07:47:50|12171.62|12171.62|12171.62|12171.62|12171.62|12171.62|12171.62|12171.62|0
1631087340000|2021-09-08 07:49:00|12172.74|12172.74|12172.74|12172.74|12172.74|12172.74|12172.74|12172.74|0
1631087350000|2021-09-08 07:49:10|12171.15|12171.15|12168.46|12168.46|12171.15|12171.15|12168.46|12168.46|0
1631087380000|2021-09-08 07:49:40|12165.29|12165.29|12165.29|12165.29|12165.29|12165.29|12165.29|12165.29|0
1631087400000|2021-09-08 07:50:00|12166.88|12166.88|12166.88|12166.88|12166.88|12166.88|12166.88|12166.88|0
1631087450000|2021-09-08 07:50:50|12163.7|12163.7|12163.7|12163.7|12163.7|12163.7|12163.7|12163.7|0
1631087460000|2021-09-08 07:51:00|12165.16|12165.16|12165.16|12165.16|12165.16|12165.16|12165.16|12165.16|0
1631087470000|2021-09-08 07:51:10|12165.88|12165.88|12165.88|12165.88|12165.88|12165.88|12165.88|12165.88|0
1631087480000|2021-09-08 07:51:20|12166.84|12166.84|12166.6|12166.6|12166.84|12166.84|12162.47|12162.47|0
1631087490000|2021-09-08 07:51:30|12165.64|12165.64|12168.31|12168.31|12168.31|12168.31|12165.64|12165.64|0
1631087510000|2021-09-08 07:51:50|12169.04|12169.04|12168.31|12168.31|12169.04|12169.04|12168.31|12168.31|0
1631087520000|2021-09-08 07:52:00|12167.83|12167.83|12167.83|12167.83|12167.83|12167.83|12167.83|12167.83|0
1631087560000|2021-09-08 07:52:40|12163.07|12163.07|12163.07|12163.07|12163.07|12163.07|12163.07|12163.07|0
1631087580000|2021-09-08 07:53:00|12162.1|12162.1|12162.1|12162.1|12162.1|12162.1|12162.1|12162.1|0
1631087630000|2021-09-08 07:53:50|12163.23|12163.23|12163.23|12163.23|12163.23|12163.23|12163.23|12163.23|0
1631087650000|2021-09-08 07:54:10|12166.4|12166.4|12166.4|12166.4|12166.4|12166.4|12166.4|12166.4|0
1631087710000|2021-09-08 07:55:10|12165.28|12165.28|12164.55|12164.55|12165.28|12165.28|12164.55|12164.55|0
1631087720000|2021-09-08 07:55:20|12165.26|12165.26|12165.5|12165.5|12165.5|12165.5|12164.78|12164.78|0
1631087740000|2021-09-08 07:55:40|12164.78|12164.78|12164.78|12164.78|12164.78|12164.78|12164.78|12164.78|0
1631087760000|2021-09-08 07:56:00|12161.61|12161.61|12160.64|12160.64|12161.61|12161.61|12159.06|12159.06|0
1631087770000|2021-09-08 07:56:10|12157.47|12157.47|12159.06|12159.06|12159.06|12159.06|12157.47|12157.47|0
1631087800000|2021-09-08 07:56:40|12157.61|12157.61|12157.61|12157.61|12157.61|12157.61|12157.61|12157.61|0
1631087810000|2021-09-08 07:56:50|12158.09|12158.09|12158.09|12158.09|12158.09|12158.09|12158.09|12158.09|0
1631087820000|2021-09-08 07:57:00|12156.51|12156.51|12156.51|12156.51|12156.51|12156.51|12156.51|12156.51|0
1631087840000|2021-09-08 07:57:20|12157.24|12157.24|12157.24|12157.24|12157.24|12157.24|12157.24|12157.24|0
1631087860000|2021-09-08 07:57:40|12156.51|12156.51|12156.51|12156.51|12156.51|12156.51|12156.51|12156.51|0
1631087920000|2021-09-08 07:58:40|12156.99|12156.99|12156.99|12156.99|12156.99|12156.99|12156.99|12156.99|0
1631087930000|2021-09-08 07:58:50|12158.58|12158.58|12158.58|12158.58|12158.58|12158.58|12158.58|12158.58|0
1631087960000|2021-09-08 07:59:20|12158.09|12158.09|12158.09|12158.09|12158.09|12158.09|12158.09|12158.09|0
1631088000000|2021-09-08 08:00:00|12156.51|12156.51|12153.05|12153.05|12156.51|12156.51|12153.05|12153.05|0
1631088020000|2021-09-08 08:00:20|12153.54|12153.54|12153.54|12153.54|12153.54|12153.54|12153.54|12153.54|0
1631088050000|2021-09-08 08:00:50|12151.95|12151.95|12151.95|12151.95|12151.95|12151.95|12151.95|12151.95|0
1631088090000|2021-09-08 08:01:30|12151.22|12151.22|12151.22|12151.22|12151.22|12151.22|12151.22|12151.22|0
1631088110000|2021-09-08 08:01:50|12150.74|12150.74|12150.74|12150.74|12150.74|12150.74|12150.74|12150.74|0
1631088120000|2021-09-08 08:02:00|12149.15|12149.15|12148.03|12148.03|12149.15|12149.15|12148.03|12148.03|0
1631088130000|2021-09-08 08:02:10|12146.91|12146.91|12146.91|12146.91|12146.91|12146.91|12146.91|12146.91|0
1631088190000|2021-09-08 08:03:10|12147.64|12147.64|12147.64|12147.64|12147.64|12147.64|12147.64|12147.64|0
1631088200000|2021-09-08 08:03:20|12148.12|12148.12|12148.12|12148.12|12148.12|12148.12|12148.12|12148.12|0
1631088210000|2021-09-08 08:03:30|12149.71|12149.71|12149.71|12149.71|12149.71|12149.71|12149.71|12149.71|0
1631088240000|2021-09-08 08:04:00|12150.19|12150.19|12150.19|12150.19|12150.19|12150.19|12150.19|12150.19|0
1631088260000|2021-09-08 08:04:20|12150.92|12150.92|12155.68|12155.68|12155.68|12155.68|12150.92|12150.92|0
1631088270000|2021-09-08 08:04:30|12154.95|12154.95|12154.95|12154.95|12154.95|12154.95|12154.95|12154.95|0
1631088280000|2021-09-08 08:04:40|12155.43|12155.43|12155.43|12155.43|12155.43|12155.43|12155.43|12155.43|0
1631088300000|2021-09-08 08:05:00|12157.67|12157.67|12158.79|12158.79|12158.79|12158.79|12157.67|12157.67|0
1631088310000|2021-09-08 08:05:10|12156.55|12156.55|12156.55|12156.55|12156.55|12156.55|12156.55|12156.55|0
1631088320000|2021-09-08 08:05:20|12155.59|12155.59|12156.71|12156.71|12156.71|12156.71|12155.59|12155.59|0
1631088350000|2021-09-08 08:05:50|12154.46|12154.46|12152.88|12152.88|12154.46|12154.46|12152.88|12152.88|0
1631088420000|2021-09-08 08:07:00|12152.4|12152.4|12152.88|12152.88|12152.88|12152.88|12152.4|12152.4|0
1631088440000|2021-09-08 08:07:20|12151.76|12151.76|12151.76|12151.76|12151.76|12151.76|12151.76|12151.76|0
1631088460000|2021-09-08 08:07:40|12151.03|12151.03|12151.03|12151.03|12151.03|12151.03|12151.03|12151.03|0
1631088470000|2021-09-08 08:07:50|12151.76|12151.76|12151.76|12151.76|12151.76|12151.76|12151.76|12151.76|0
1631088480000|2021-09-08 08:08:00|12151.03|12151.03|12151.03|12151.03|12151.03|12151.03|12151.03|12151.03|0
1631088490000|2021-09-08 08:08:10|12149.44|12149.44|12149.44|12149.44|12149.44|12149.44|12149.44|12149.44|0
1631088500000|2021-09-08 08:08:20|12148.48|12148.48|12148|12148|12148.48|12148.48|12148|12148|0
1631088510000|2021-09-08 08:08:30|12147.03|12147.03|12146.16|12146.16|12147.03|12147.03|12145.44|12145.44|0
1631088520000|2021-09-08 08:08:40|12145.44|12145.44|12144.32|12144.32|12145.44|12145.44|12144.32|12144.32|0
1631088530000|2021-09-08 08:08:50|12142.55|12142.55|12141.96|12141.96|12142.55|12142.55|12141.96|12141.96|0
1631088540000|2021-09-08 08:09:00|12142.67|12142.67|12138.05|12138.05|12142.67|12142.67|12138.05|12138.05|0
1631088550000|2021-09-08 08:09:10|12137.34|12137.34|12137.34|12137.34|12137.34|12137.34|12137.34|12137.34|0
1631088560000|2021-09-08 08:09:20|12138.93|12138.93|12142.1|12142.1|12142.1|12142.1|12138.93|12138.93|0
1631088580000|2021-09-08 08:09:40|12138.93|12138.93|12138.2|12138.2|12138.93|12138.93|12137.47|12137.47|0
1631088600000|2021-09-08 08:10:00|12137.47|12137.47|12137.47|12137.47|12137.47|12137.47|12137.47|12137.47|0
1631088670000|2021-09-08 08:11:10|12138.2|12138.2|12138.2|12138.2|12138.2|12138.2|12138.2|12138.2|0
1631088690000|2021-09-08 08:11:30|12139.64|12139.64|12139.64|12139.64|12139.64|12139.64|12139.64|12139.64|0
1631088710000|2021-09-08 08:11:50|12140.61|12140.61|12140.61|12140.61|12140.61|12140.61|12140.61|12140.61|0
1631088730000|2021-09-08 08:12:10|12139.02|12139.02|12139.75|12139.75|12139.75|12139.75|12139.02|12139.02|0
1631088740000|2021-09-08 08:12:20|12139.02|12139.02|12136.16|12136.16|12139.5|12139.5|12136.16|12136.16|0
1631088760000|2021-09-08 08:12:40|12135.43|12135.43|12135.43|12135.43|12135.43|12135.43|12135.43|12135.43|0
1631088790000|2021-09-08 08:13:10|12136.86|12136.86|12137.5|12137.5|12137.5|12137.5|12135.43|12135.43|0
1631088830000|2021-09-08 08:13:50|12136.78|12136.78|12129.24|12129.24|12136.78|12136.78|12129.24|12129.24|0
1631088840000|2021-09-08 08:14:00|12130.83|12130.83|12130.83|12130.83|12130.83|12130.83|12130.83|12130.83|0
1631088860000|2021-09-08 08:14:20|12130.11|12130.11|12130.11|12130.11|12130.11|12130.11|12130.11|12130.11|0
1631088890000|2021-09-08 08:14:50|12132.35|12132.35|12132.35|12132.35|12132.35|12132.35|12131.64|12131.64|0
1631088910000|2021-09-08 08:15:10|12133.07|12133.07|12133.55|12133.55|12133.55|12133.55|12133.07|12133.07|0
1631088920000|2021-09-08 08:15:20|12134.28|12134.28|12134.28|12134.28|12134.28|12134.28|12134.28|12134.28|0
1631088930000|2021-09-08 08:15:30|12135.39|12135.39|12135.39|12135.39|12135.39|12135.39|12135.39|12135.39|0
1631088960000|2021-09-08 08:16:00|12134.91|12134.91|12134.43|12134.43|12134.91|12134.91|12134.43|12134.43|0
1631088970000|2021-09-08 08:16:10|12133.46|12133.46|12132.73|12132.73|12133.46|12133.46|12132.73|12132.73|0
1631088990000|2021-09-08 08:16:30|12132.25|12132.25|12132.25|12132.25|12132.25|12132.25|12132.25|12132.25|0
1631089000000|2021-09-08 08:16:40|12132.73|12132.73|12132.25|12132.25|12132.73|12132.73|12132.25|12132.25|0
1631089020000|2021-09-08 08:17:00|12131.77|12131.77|12132.25|12132.25|12132.25|12132.25|12131.77|12131.77|0
1631089050000|2021-09-08 08:17:30|12129.08|12129.08|12129.08|12129.08|12129.08|12129.08|12129.08|12129.08|0
1631089060000|2021-09-08 08:17:40|12127.49|12127.49|12126.06|12126.06|12127.49|12127.49|12124.48|12124.48|0
1631089110000|2021-09-08 08:18:30|12122.89|12122.89|12122.89|12122.89|12122.89|12122.89|12122.89|12122.89|0
1631089120000|2021-09-08 08:18:40|12121.44|12121.44|12121.44|12121.44|12121.44|12121.44|12121.44|12121.44|0
1631089130000|2021-09-08 08:18:50|12121.93|12121.93|12119.68|12119.68|12121.93|12121.93|12119.68|12119.68|0
1631089160000|2021-09-08 08:19:20|12122.86|12122.86|12122.86|12122.86|12122.86|12122.86|12122.86|12122.86|0
1631089190000|2021-09-08 08:19:50|12121.74|12121.74|12122.22|12122.22|12122.22|12122.22|12121.74|12121.74|0
1631089210000|2021-09-08 08:20:10|12125.39|12125.39|12125.39|12125.39|12125.39|12125.39|12125.39|12125.39|0
1631089230000|2021-09-08 08:20:30|12124.66|12124.66|12124.66|12124.66|12124.66|12124.66|12124.66|12124.66|0
1631089240000|2021-09-08 08:20:40|12124.18|12124.18|12121.93|12121.93|12124.18|12124.18|12121.93|12121.93|0
1631089270000|2021-09-08 08:21:10|12120.81|12120.81|12121.3|12121.3|12121.3|12121.3|12120.81|12120.81|0
1631089300000|2021-09-08 08:21:40|12120.81|12120.81|12120.81|12120.81|12120.81|12120.81|12120.81|12120.81|0
1631089310000|2021-09-08 08:21:50|12121.3|12121.3|12121.3|12121.3|12121.3|12121.3|12121.3|12121.3|0
1631089350000|2021-09-08 08:22:30|12121.78|12121.78|12122.74|12122.74|12122.74|12122.74|12121.78|12121.78|0
1631089360000|2021-09-08 08:22:40|12119.17|12119.17|12121.31|12121.31|12121.31|12121.31|12119.17|12119.17|0
1631089370000|2021-09-08 08:22:50|12122.9|12122.9|12122.9|12122.9|12122.9|12122.9|12122.9|12122.9|0
1631089400000|2021-09-08 08:23:20|12121.78|12121.78|12118.6|12118.6|12121.78|12121.78|12118.6|12118.6|0
1631089410000|2021-09-08 08:23:30|12118.12|12118.12|12118.12|12118.12|12118.12|12118.12|12118.12|12118.12|0
1631089420000|2021-09-08 08:23:40|12117.41|12117.41|12116.29|12116.29|12117.41|12117.41|12116.29|12116.29|0
1631089450000|2021-09-08 08:24:10|12117.25|12117.25|12117.25|12117.25|12117.25|12117.25|12117.25|12117.25|0
1631089460000|2021-09-08 08:24:20|12116.52|12116.52|12116.52|12116.52|12116.52|12116.52|12116.52|12116.52|0
1631089480000|2021-09-08 08:24:40|12117.95|12117.95|12120.64|12120.64|12120.64|12120.64|12117.47|12117.47|0
1631089500000|2021-09-08 08:25:00|12120.16|12120.16|12120.16|12120.16|12120.16|12120.16|12120.16|12120.16|0
1631089510000|2021-09-08 08:25:10|12119.43|12119.43|12119.43|12119.43|12119.43|12119.43|12119.43|12119.43|0
1631089520000|2021-09-08 08:25:20|12118.7|12118.7|12118.7|12118.7|12118.7|12118.7|12118.7|12118.7|0
1631089540000|2021-09-08 08:25:40|12118.22|12118.22|12118.22|12118.22|12118.22|12118.22|12118.22|12118.22|0
1631089550000|2021-09-08 08:25:50|12117.03|12117.03|12115.09|12115.09|12117.16|12117.16|12115.09|12115.09|0
1631089560000|2021-09-08 08:26:00|12115.58|12115.58|12115.58|12115.58|12115.58|12115.58|12115.58|12115.58|0
1631089570000|2021-09-08 08:26:10|12116.06|12116.06|12118.37|12118.37|12118.37|12118.37|12116.06|12116.06|0
1631089580000|2021-09-08 08:26:20|12119.49|12119.49|12119.49|12119.49|12119.49|12119.49|12119.49|12119.49|0
1631089600000|2021-09-08 08:26:40|12120.22|12120.22|12121.81|12121.81|12121.81|12121.81|12120.22|12120.22|0
1631089610000|2021-09-08 08:26:50|12122.29|12122.29|12125.02|12125.02|12125.02|12125.02|12122.29|12122.29|0
1631089620000|2021-09-08 08:27:00|12124.53|12124.53|12124.53|12124.53|12124.53|12124.53|12124.53|12124.53|0
1631089630000|2021-09-08 08:27:10|12127.71|12127.71|12127.71|12127.71|12127.71|12127.71|12127.71|12127.71|0
1631089650000|2021-09-08 08:27:30|12126.12|12126.12|12126.12|12126.12|12126.12|12126.12|12126.12|12126.12|0
1631089680000|2021-09-08 08:28:00|12125|12125|12125|12125|12125|12125|12125|12125|0
1631089690000|2021-09-08 08:28:10|12124.52|12124.52|12124.52|12124.52|12124.52|12124.52|12124.52|12124.52|0
1631089800000|2021-09-08 08:30:00|12125|12125|12124.27|12124.27|12125|12125|12124.27|12124.27|0
1631089810000|2021-09-08 08:30:10|12123.79|12123.79|12123.79|12123.79|12123.79|12123.79|12123.79|12123.79|0
1631089820000|2021-09-08 08:30:20|12120.82|12120.82|12115.56|12115.56|12120.82|12120.82|12115.56|12115.56|0
1631089830000|2021-09-08 08:30:30|12116.04|12116.04|12116.04|12116.04|12116.04|12116.04|12116.04|12116.04|0
1631089850000|2021-09-08 08:30:50|12117.16|12117.16|12116.04|12116.04|12117.16|12117.16|12116.04|12116.04|0
1631089860000|2021-09-08 08:31:00|12117.16|12117.16|12115.58|12115.58|12117.16|12117.16|12115.58|12115.58|0
1631089870000|2021-09-08 08:31:10|12113.99|12113.99|12113.51|12113.51|12113.99|12113.99|12113.51|12113.51|0
1631089890000|2021-09-08 08:31:30|12111.26|12111.26|12111.26|12111.26|12111.26|12111.26|12111.26|12111.26|0
1631089900000|2021-09-08 08:31:40|12110.78|12110.78|12109.32|12109.32|12110.78|12110.78|12109.32|12109.32|0
1631089910000|2021-09-08 08:31:50|12110.91|12110.91|12110.91|12110.91|12110.91|12110.91|12110.91|12110.91|0
1631089920000|2021-09-08 08:32:00|12112.5|12112.5|12114.08|12114.08|12114.08|12114.08|12112.5|12112.5|0
1631089930000|2021-09-08 08:32:10|12112.65|12112.65|12112.65|12112.65|12112.65|12112.65|12112.65|12112.65|0
1631089950000|2021-09-08 08:32:30|12114.24|12114.24|12114.24|12114.24|12114.24|12114.24|12114.24|12114.24|0
1631089960000|2021-09-08 08:32:40|12112.65|12112.65|12112.65|12112.65|12112.65|12112.65|12112.65|12112.65|0
1631089980000|2021-09-08 08:33:00|12109.48|12109.48|12109.48|12109.48|12109.48|12109.48|12109.48|12109.48|0
1631089990000|2021-09-08 08:33:10|12112.65|12112.65|12114.89|12114.89|12114.89|12114.89|12112.65|12112.65|0
1631090030000|2021-09-08 08:33:50|12113.31|12113.31|12113.31|12113.31|12113.31|12113.31|12113.31|12113.31|0
1631090050000|2021-09-08 08:34:10|12110.14|12110.14|12110.14|12110.14|12110.14|12110.14|12110.14|12110.14|0
1631090100000|2021-09-08 08:35:00|12111.1|12111.1|12110.62|12110.62|12111.1|12111.1|12110.62|12110.62|0
1631090140000|2021-09-08 08:35:40|12110.14|12110.14|12110.14|12110.14|12110.14|12110.14|12110.14|12110.14|0
1631090180000|2021-09-08 08:36:20|12110.86|12110.86|12110.86|12110.86|12110.86|12110.86|12110.86|12110.86|0
1631090190000|2021-09-08 08:36:30|12111.35|12111.35|12111.35|12111.35|12111.35|12111.35|12111.35|12111.35|0
1631090210000|2021-09-08 08:36:50|12110.23|12110.23|12116.57|12116.57|12116.57|12116.57|12110.23|12110.23|0
1631090220000|2021-09-08 08:37:00|12114.98|12114.98|12114.98|12114.98|12114.98|12114.98|12114.98|12114.98|0
1631090230000|2021-09-08 08:37:10|12115.71|12115.71|12115.71|12115.71|12115.71|12115.71|12115.71|12115.71|0
1631090250000|2021-09-08 08:37:30|12115.23|12115.23|12115.23|12115.23|12115.23|12115.23|12115.23|12115.23|0
1631090260000|2021-09-08 08:37:40|12114.75|12114.75|12114.75|12114.75|12114.75|12114.75|12114.75|12114.75|0
1631090270000|2021-09-08 08:37:50|12115.23|12115.23|12115.23|12115.23|12115.23|12115.23|12115.23|12115.23|0
1631090280000|2021-09-08 08:38:00|12117.47|12117.47|12121.13|12121.13|12121.13|12121.13|12117.47|12117.47|0
1631090290000|2021-09-08 08:38:10|12121.61|12121.61|12122.73|12122.73|12122.73|12122.73|12121.61|12121.61|0
1631090310000|2021-09-08 08:38:30|12125.9|12125.9|12125.9|12125.9|12125.9|12125.9|12125.9|12125.9|0
1631090320000|2021-09-08 08:38:40|12124.44|12124.44|12124.44|12124.44|12124.44|12124.44|12124.44|12124.44|0
1631090330000|2021-09-08 08:38:50|12124.93|12124.93|12124.93|12124.93|12124.93|12124.93|12124.93|12124.93|0
1631090340000|2021-09-08 08:39:00|12124.44|12124.44|12125.16|12125.16|12125.16|12125.16|12124.44|12124.44|0
1631090360000|2021-09-08 08:39:20|12125.89|12125.89|12125.89|12125.89|12125.89|12125.89|12125.89|12125.89|0
1631090370000|2021-09-08 08:39:30|12121.13|12121.13|12121.86|12121.86|12121.86|12121.86|12121.13|12121.13|0
1631090430000|2021-09-08 08:40:30|12121.15|12121.15|12121.15|12121.15|12121.15|12121.15|12121.15|12121.15|0
1631090440000|2021-09-08 08:40:40|12119.7|12119.7|12115.78|12115.78|12119.7|12119.7|12115.78|12115.78|0
1631090460000|2021-09-08 08:41:00|12116.9|12116.9|12118.02|12118.02|12118.02|12118.02|12116.9|12116.9|0
1631090510000|2021-09-08 08:41:50|12117.54|12117.54|12115.49|12115.49|12118.66|12118.66|12115.49|12115.49|0
1631090560000|2021-09-08 08:42:40|12117.08|12117.08|12117.08|12117.08|12117.08|12117.08|12117.08|12117.08|0
1631090570000|2021-09-08 08:42:50|12117.56|12117.56|12118.03|12118.03|12119.14|12119.14|12117.56|12117.56|0
1631090580000|2021-09-08 08:43:00|12119.48|12119.48|12119.48|12119.48|12119.48|12119.48|12119.48|12119.48|0
1631090590000|2021-09-08 08:43:10|12117.89|12117.89|12119|12119|12119|12119|12117.89|12117.89|0
1631090610000|2021-09-08 08:43:30|12117.41|12117.41|12117.41|12117.41|12117.41|12117.41|12117.41|12117.41|0
1631090640000|2021-09-08 08:44:00|12118.37|12118.37|12118.37|12118.37|12118.37|12118.37|12118.37|12118.37|0
1631090650000|2021-09-08 08:44:10|12118.86|12118.86|12118.86|12118.86|12118.86|12118.86|12118.86|12118.86|0
1631090660000|2021-09-08 08:44:20|12119.59|12119.59|12119.59|12119.59|12119.59|12119.59|12119.59|12119.59|0
1631090670000|2021-09-08 08:44:30|12120.22|12120.22|12120.22|12120.22|12120.22|12120.22|12120.22|12120.22|0
1631090700000|2021-09-08 08:45:00|12120.95|12120.95|12120.95|12120.95|12120.95|12120.95|12120.95|12120.95|0
1631090710000|2021-09-08 08:45:10|12124.12|12124.12|12126.02|12126.02|12126.02|12126.02|12124.12|12124.12|0
1631090750000|2021-09-08 08:45:50|12126.98|12126.98|12129.23|12129.23|12129.23|12129.23|12126.98|12126.98|0
1631090760000|2021-09-08 08:46:00|12132.4|12132.4|12132.4|12132.4|12132.4|12132.4|12132.4|12132.4|0
1631090770000|2021-09-08 08:46:10|12129.23|12129.23|12127.64|12127.64|12129.23|12129.23|12127.64|12127.64|0
1631090820000|2021-09-08 08:47:00|12127.16|12127.16|12127.16|12127.16|12127.16|12127.16|12127.16|12127.16|0
1631090860000|2021-09-08 08:47:40|12126.43|12126.43|12126.43|12126.43|12126.43|12126.43|12126.43|12126.43|0
1631090890000|2021-09-08 08:48:10|12123.26|12123.26|12123.26|12123.26|12123.26|12123.26|12123.26|12123.26|0
1631090900000|2021-09-08 08:48:20|12123.97|12123.97|12123.97|12123.97|12123.97|12123.97|12123.97|12123.97|0
1631090930000|2021-09-08 08:48:50|12124.45|12124.45|12124.45|12124.45|12124.45|12124.45|12124.45|12124.45|0
1631090940000|2021-09-08 08:49:00|12127.63|12127.63|12127.63|12127.63|12128.75|12128.75|12127.63|12127.63|0
1631090950000|2021-09-08 08:49:10|12128.11|12128.11|12128.11|12128.11|12128.59|12128.59|12128.11|12128.11|0
1631090960000|2021-09-08 08:49:20|12127.63|12127.63|12127.63|12127.63|12127.63|12127.63|12127.63|12127.63|0
1631091000000|2021-09-08 08:50:00|12127.14|12127.14|12127.14|12127.14|12127.14|12127.14|12127.14|12127.14|0
1631091040000|2021-09-08 08:50:40|12126.02|12126.02|12125.54|12125.54|12126.02|12126.02|12125.54|12125.54|0
1631091050000|2021-09-08 08:50:50|12126.02|12126.02|12125.29|12125.29|12126.02|12126.02|12125.29|12125.29|0
1631091080000|2021-09-08 08:51:20|12125.77|12125.77|12125.77|12125.77|12125.77|12125.77|12125.77|12125.77|0
1631091090000|2021-09-08 08:51:30|12125.29|12125.29|12125.29|12125.29|12125.29|12125.29|12125.29|12125.29|0
1631091180000|2021-09-08 08:53:00|12124.17|12124.17|12123.44|12123.44|12124.17|12124.17|12123.44|12123.44|0
1631091220000|2021-09-08 08:53:40|12122|12122|12122|12122|12122|12122|12122|12122|0
1631091230000|2021-09-08 08:53:50|12121.28|12121.28|12121.28|12121.28|12121.28|12121.28|12121.28|12121.28|0
1631091240000|2021-09-08 08:54:00|12120.8|12120.8|12120.8|12120.8|12120.8|12120.8|12120.8|12120.8|0
1631091250000|2021-09-08 08:54:10|12122.38|12122.38|12122.38|12122.38|12122.38|12122.38|12122.38|12122.38|0
1631091260000|2021-09-08 08:54:20|12121.67|12121.67|12121.67|12121.67|12121.67|12121.67|12121.67|12121.67|0
1631091280000|2021-09-08 08:54:40|12120.08|12120.08|12120.08|12120.08|12120.08|12120.08|12120.08|12120.08|0
1631091320000|2021-09-08 08:55:20|12118.5|12118.5|12116.91|12116.91|12118.5|12118.5|12116.91|12116.91|0
1631091340000|2021-09-08 08:55:40|12116.43|12116.43|12116.43|12116.43|12116.43|12116.43|12116.43|12116.43|0
1631091370000|2021-09-08 08:56:10|12117.16|12117.16|12116.43|12116.43|12117.16|12117.16|12116.43|12116.43|0
1631091400000|2021-09-08 08:56:40|12115.95|12115.95|12115.95|12115.95|12115.95|12115.95|12115.95|12115.95|0
1631091440000|2021-09-08 08:57:20|12114.36|12114.36|12114.36|12114.36|12114.36|12114.36|12114.36|12114.36|0
1631091460000|2021-09-08 08:57:40|12113.4|12113.4|12113.4|12113.4|12113.4|12113.4|12113.4|12113.4|0
1631091480000|2021-09-08 08:58:00|12113.88|12113.88|12113.88|12113.88|12113.88|12113.88|12113.88|12113.88|0
1631091530000|2021-09-08 08:58:50|12112.76|12112.76|12112.76|12112.76|12112.76|12112.76|12112.76|12112.76|0
1631091570000|2021-09-08 08:59:30|12109.58|12109.58|12109.58|12109.58|12109.58|12109.58|12109.58|12109.58|0
1631091590000|2021-09-08 08:59:50|12110.07|12110.07|12110.07|12110.07|12110.07|12110.07|12110.07|12110.07|0
1631091600000|2021-09-08 09:00:00|12109.58|12109.58|12107.73|12107.73|12109.58|12109.58|12107.73|12107.73|0
1631091670000|2021-09-08 09:01:10|12106.15|12106.15|12105.18|12105.18|12106.15|12106.15|12105.18|12105.18|0
1631091760000|2021-09-08 09:02:40|12103.6|12103.6|12105.18|12105.18|12105.18|12105.18|12103.6|12103.6|0
1631091790000|2021-09-08 09:03:10|12106.77|12106.77|12106.77|12106.77|12106.77|12106.77|12106.04|12106.04|0
1631091800000|2021-09-08 09:03:20|12105.8|12105.8|12106.29|12106.29|12106.29|12106.29|12105.8|12105.8|0
1631091810000|2021-09-08 09:03:30|12103.11|12103.11|12103.11|12103.11|12103.11|12103.11|12103.11|12103.11|0
1631091820000|2021-09-08 09:03:40|12102.39|12102.39|12102.39|12102.39|12102.39|12102.39|12102.39|12102.39|0
1631091830000|2021-09-08 09:03:50|12101.66|12101.66|12101.66|12101.66|12101.66|12101.66|12101.66|12101.66|0
1631091860000|2021-09-08 09:04:20|12102.14|12102.14|12102.14|12102.14|12102.14|12102.14|12102.14|12102.14|0
1631091890000|2021-09-08 09:04:50|12099.92|12099.92|12099.92|12099.92|12099.92|12099.92|12099.92|12099.92|0
1631091900000|2021-09-08 09:05:00|12099.43|12099.43|12095.53|12095.53|12099.43|12099.43|12095.53|12095.53|0
1631091920000|2021-09-08 09:05:20|12094.41|12094.41|12094.41|12094.41|12094.41|12094.41|12094.41|12094.41|0
1631091960000|2021-09-08 09:06:00|12095.14|12095.14|12095.14|12095.14|12095.14|12095.14|12095.14|12095.14|0
1631091980000|2021-09-08 09:06:20|12096.73|12096.73|12098.31|12098.31|12098.31|12098.31|12096.73|12096.73|0
1631091990000|2021-09-08 09:06:30|12099.9|12099.9|12099.9|12099.9|12099.9|12099.9|12099.9|12099.9|0
1631092050000|2021-09-08 09:07:30|12101.48|12101.48|12101.48|12101.48|12101.48|12101.48|12101.48|12101.48|0
1631092070000|2021-09-08 09:07:50|12103.07|12103.07|12103.07|12103.07|12103.07|12103.07|12103.07|12103.07|0
1631092110000|2021-09-08 09:08:30|12103.55|12103.55|12103.07|12103.07|12103.55|12103.55|12103.07|12103.07|0
1631092120000|2021-09-08 09:08:40|12099.9|12099.9|12099.9|12099.9|12099.9|12099.9|12099.9|12099.9|0
1631092130000|2021-09-08 09:08:50|12098.78|12098.78|12098.78|12098.78|12098.78|12098.78|12098.78|12098.78|0
1631092160000|2021-09-08 09:09:20|12100.36|12100.36|12100.36|12100.36|12100.36|12100.36|12100.36|12100.36|0
1631092200000|2021-09-08 09:10:00|12098.29|12098.29|12097.66|12097.66|12098.29|12098.29|12096.23|12096.23|0
1631092230000|2021-09-08 09:10:30|12097.17|12097.17|12097.17|12097.17|12097.17|12097.17|12097.17|12097.17|0
1631092250000|2021-09-08 09:10:50|12095.59|12095.59|12095.59|12095.59|12095.59|12095.59|12095.59|12095.59|0
1631092260000|2021-09-08 09:11:00|12096.32|12096.32|12097.05|12097.05|12097.05|12097.05|12096.32|12096.32|0
1631092270000|2021-09-08 09:11:10|12098.63|12098.63|12098.63|12098.63|12098.63|12098.63|12098.63|12098.63|0
1631092350000|2021-09-08 09:12:30|12098.15|12098.15|12098.15|12098.15|12098.15|12098.15|12097.67|12097.67|0
1631092370000|2021-09-08 09:12:50|12096.57|12096.57|12094.5|12094.5|12096.57|12096.57|12094.5|12094.5|0
1631092380000|2021-09-08 09:13:00|12094.98|12094.98|12096.57|12096.57|12096.57|12096.57|12094.98|12094.98|0
1631092520000|2021-09-08 09:15:20|12095.84|12095.84|12095.84|12095.84|12095.84|12095.84|12095.84|12095.84|0
1631092530000|2021-09-08 09:15:30|12094.71|12094.71|12094.71|12094.71|12094.71|12094.71|12094.71|12094.71|0
1631092570000|2021-09-08 09:16:10|12097.89|12097.89|12097.89|12097.89|12097.89|12097.89|12097.89|12097.89|0
1631092590000|2021-09-08 09:16:30|12098.62|12098.62|12098.62|12098.62|12098.62|12098.62|12098.62|12098.62|0
1631092640000|2021-09-08 09:17:20|12097.89|12097.89|12098.37|12098.37|12098.37|12098.37|12097.89|12097.89|0
1631092650000|2021-09-08 09:17:30|12095.2|12095.2|12094.71|12094.71|12096.3|12096.3|12094.71|12094.71|0
1631092690000|2021-09-08 09:18:10|12094.23|12094.23|12094.23|12094.23|12094.23|12094.23|12094.23|12094.23|0
1631092730000|2021-09-08 09:18:50|12093.11|12093.11|12091.26|12091.26|12093.11|12093.11|12091.26|12091.26|0
1631092800000|2021-09-08 09:20:00|12091.98|12091.98|12091.98|12091.98|12091.98|12091.98|12091.98|12091.98|0
1631092810000|2021-09-08 09:20:10|12091.25|12091.25|12091.25|12091.25|12091.25|12091.25|12091.25|12091.25|0
1631092820000|2021-09-08 09:20:20|12090.05|12090.05|12089.82|12089.82|12090.05|12090.05|12089.82|12089.82|0
1631092860000|2021-09-08 09:21:00|12089.09|12089.09|12089.09|12089.09|12089.09|12089.09|12089.09|12089.09|0
1631092910000|2021-09-08 09:21:50|12089.8|12089.8|12089.8|12089.8|12089.8|12089.8|12089.8|12089.8|0
1631092920000|2021-09-08 09:22:00|12090.28|12090.28|12090.28|12090.28|12090.28|12090.28|12090.28|12090.28|0
1631092950000|2021-09-08 09:22:30|12088.7|12088.7|12088.7|12088.7|12088.7|12088.7|12088.7|12088.7|0
1631092980000|2021-09-08 09:23:00|12090.94|12090.94|12097.64|12097.64|12097.64|12097.64|12090.94|12090.94|0
1631092990000|2021-09-08 09:23:10|12098.37|12098.37|12098.37|12098.37|12098.37|12098.37|12098.37|12098.37|0
1631093010000|2021-09-08 09:23:30|12098.86|12098.86|12099.34|12099.34|12099.34|12099.34|12098.86|12098.86|0
1631093020000|2021-09-08 09:23:40|12102.26|12102.26|12101.53|12101.53|12102.26|12102.26|12101.53|12101.53|0
1631093030000|2021-09-08 09:23:50|12101.04|12101.04|12101.04|12101.04|12101.04|12101.04|12101.04|12101.04|0
1631093060000|2021-09-08 09:24:20|12102.63|12102.63|12102.63|12102.63|12102.63|12102.63|12102.63|12102.63|0
1631093080000|2021-09-08 09:24:40|12101.04|12101.04|12101.04|12101.04|12101.04|12101.04|12101.04|12101.04|0
1631093090000|2021-09-08 09:24:50|12101.53|12101.53|12101.53|12101.53|12101.53|12101.53|12101.53|12101.53|0
1631093170000|2021-09-08 09:26:10|12101.04|12101.04|12098.01|12098.01|12101.04|12101.04|12098.01|12098.01|0
1631093210000|2021-09-08 09:26:50|12097.28|12097.28|12095.59|12095.59|12097.28|12097.28|12095.59|12095.59|0
1631093230000|2021-09-08 09:27:10|12096.07|12096.07|12096.07|12096.07|12096.07|12096.07|12096.07|12096.07|0
1631093240000|2021-09-08 09:27:20|12095.34|12095.34|12089|12089|12095.34|12095.34|12089|12089|0
1631093290000|2021-09-08 09:28:10|12090.58|12090.58|12090.58|12090.58|12090.58|12090.58|12090.58|12090.58|0
1631093320000|2021-09-08 09:28:40|12089.87|12089.87|12089.87|12089.87|12089.87|12089.87|12089.87|12089.87|0
1631093360000|2021-09-08 09:29:20|12090.6|12090.6|12091.08|12091.08|12091.08|12091.08|12090.6|12090.6|0
1631093370000|2021-09-08 09:29:30|12091.81|12091.81|12091.81|12091.81|12091.81|12091.81|12091.81|12091.81|0
1631093380000|2021-09-08 09:29:40|12092.52|12092.52|12093.24|12093.24|12093.24|12093.24|12092.52|12092.52|0
1631093410000|2021-09-08 09:30:10|12094.83|12094.83|12094.83|12094.83|12094.83|12094.83|12094.83|12094.83|0
1631093430000|2021-09-08 09:30:30|12095.56|12095.56|12095.56|12095.56|12095.56|12095.56|12095.56|12095.56|0
1631093440000|2021-09-08 09:30:40|12096.52|12096.52|12096.46|12096.46|12097.64|12097.64|12096.46|12096.46|0
1631093470000|2021-09-08 09:31:10|12098.04|12098.04|12099.63|12099.63|12099.63|12099.63|12098.04|12098.04|0
1631093480000|2021-09-08 09:31:20|12098.45|12098.45|12098.45|12098.45|12098.45|12098.45|12098.45|12098.45|0
1631093520000|2021-09-08 09:32:00|12096.86|12096.86|12096.86|12096.86|12096.86|12096.86|12096.86|12096.86|0
1631093540000|2021-09-08 09:32:20|12096.38|12096.38|12097.97|12097.97|12097.97|12097.97|12096.38|12096.38|0
1631093600000|2021-09-08 09:33:20|12096.78|12096.78|12096.78|12096.78|12096.78|12096.78|12096.78|12096.78|0
1631093640000|2021-09-08 09:34:00|12096.05|12096.05|12096.05|12096.05|12096.05|12096.05|12096.05|12096.05|0
1631093700000|2021-09-08 09:35:00|12096.54|12096.54|12096.54|12096.54|12096.54|12096.54|12096.54|12096.54|0
1631093720000|2021-09-08 09:35:20|12097.02|12097.02|12097.02|12097.02|12097.02|12097.02|12097.02|12097.02|0
1631093760000|2021-09-08 09:36:00|12096.54|12096.54|12101.29|12101.29|12101.29|12101.29|12096.54|12096.54|0
1631093800000|2021-09-08 09:36:40|12099.71|12099.71|12099.71|12099.71|12099.71|12099.71|12099.71|12099.71|0
1631093810000|2021-09-08 09:36:50|12099.22|12099.22|12099.22|12099.22|12099.22|12099.22|12099.22|12099.22|0
1631093880000|2021-09-08 09:38:00|12098.51|12098.51|12100.1|12100.1|12100.1|12100.1|12098.51|12098.51|0
1631093890000|2021-09-08 09:38:10|12100.81|12100.81|12101.88|12101.88|12101.88|12101.88|12100.81|12100.81|0
1631093900000|2021-09-08 09:38:20|12102.37|12102.37|12102.37|12102.37|12102.37|12102.37|12102.37|12102.37|0
1631093930000|2021-09-08 09:38:50|12101.18|12101.18|12101.18|12101.18|12101.18|12101.18|12101.18|12101.18|0
1631093960000|2021-09-08 09:39:20|12100.06|12100.06|12100.06|12100.06|12100.06|12100.06|12100.06|12100.06|0
1631093970000|2021-09-08 09:39:30|12100.65|12100.65|12100.65|12100.65|12100.65|12100.65|12100.65|12100.65|0
1631093990000|2021-09-08 09:39:50|12101.78|12101.78|12101.78|12101.78|12101.78|12101.78|12101.78|12101.78|0
1631094010000|2021-09-08 09:40:10|12102.74|12102.74|12102.74|12102.74|12102.74|12102.74|12102.74|12102.74|0
1631094020000|2021-09-08 09:40:20|12104.33|12104.33|12104.33|12104.33|12104.33|12104.33|12104.33|12104.33|0
1631094050000|2021-09-08 09:40:50|12102.74|12102.74|12102.74|12102.74|12102.74|12102.74|12102.74|12102.74|0
1631094120000|2021-09-08 09:42:00|12103.86|12103.86|12103.86|12103.86|12103.86|12103.86|12103.86|12103.86|0
1631094220000|2021-09-08 09:43:40|12104.83|12104.83|12104.83|12104.83|12104.83|12104.83|12104.83|12104.83|0
1631094230000|2021-09-08 09:43:50|12105.31|12105.31|12105.31|12105.31|12105.31|12105.31|12105.31|12105.31|0
1631094240000|2021-09-08 09:44:00|12105.9|12105.9|12106.73|12106.73|12106.73|12106.73|12105.76|12105.76|0
1631094260000|2021-09-08 09:44:20|12107.46|12107.46|12107.46|12107.46|12107.46|12107.46|12106.97|12106.97|0
1631094280000|2021-09-08 09:44:40|12108.18|12108.18|12108.18|12108.18|12108.18|12108.18|12108.18|12108.18|0
1631094290000|2021-09-08 09:44:50|12107.7|12107.7|12107.7|12107.7|12107.7|12107.7|12107.22|12107.22|0
1631094300000|2021-09-08 09:45:00|12111.07|12111.07|12109.94|12109.94|12112.19|12112.19|12109.94|12109.94|0
1631094310000|2021-09-08 09:45:10|12112.19|12112.19|12109.94|12109.94|12112.19|12112.19|12109.94|12109.94|0
1631094340000|2021-09-08 09:45:40|12110.43|12110.43|12110.43|12110.43|12110.43|12110.43|12110.43|12110.43|0
1631094360000|2021-09-08 09:46:00|12110.91|12110.91|12110.91|12110.91|12110.91|12110.91|12110.91|12110.91|0
1631094370000|2021-09-08 09:46:10|12111.5|12111.5|12110.54|12110.54|12111.5|12111.5|12110.54|12110.54|0
1631094390000|2021-09-08 09:46:30|12109.42|12109.42|12110.54|12110.54|12110.54|12110.54|12109.42|12109.42|0
1631094400000|2021-09-08 09:46:40|12108.95|12108.95|12108.95|12108.95|12108.95|12108.95|12108.95|12108.95|0
1631094420000|2021-09-08 09:47:00|12110.06|12110.06|12112.77|12112.77|12112.77|12112.77|12110.06|12110.06|0
1631094470000|2021-09-08 09:47:50|12114.2|12114.2|12114.2|12114.2|12114.2|12114.2|12114.2|12114.2|0
1631094480000|2021-09-08 09:48:00|12113.47|12113.47|12113.95|12113.95|12113.95|12113.95|12113.47|12113.47|0
1631094500000|2021-09-08 09:48:20|12114.92|12114.92|12118.57|12118.57|12118.57|12118.57|12114.92|12114.92|0
1631094510000|2021-09-08 09:48:30|12119.05|12119.05|12119.05|12119.05|12119.05|12119.05|12119.05|12119.05|0
1631094540000|2021-09-08 09:49:00|12120.16|12120.16|12118.58|12118.58|12120.16|12120.16|12118.58|12118.58|0
1631094550000|2021-09-08 09:49:10|12116.99|12116.99|12116.99|12116.99|12116.99|12116.99|12116.99|12116.99|0
1631094570000|2021-09-08 09:49:30|12117.47|12117.47|12117.47|12117.47|12117.47|12117.47|12117.47|12117.47|0
1631094600000|2021-09-08 09:50:00|12117.96|12117.96|12121.86|12121.86|12121.86|12121.86|12117.96|12117.96|0
1631094610000|2021-09-08 09:50:10|12123.44|12123.44|12123.44|12123.44|12123.44|12123.44|12123.44|12123.44|0
1631094690000|2021-09-08 09:51:30|12124.71|12124.71|12124.71|12124.71|12124.71|12124.71|12124.71|12124.71|0
1631094820000|2021-09-08 09:53:40|12126.64|12126.64|12126.64|12126.64|12126.64|12126.64|12126.64|12126.64|0
1631094830000|2021-09-08 09:53:50|12126.16|12126.16|12126.64|12126.64|12126.64|12126.64|12126.16|12126.16|0
1631094860000|2021-09-08 09:54:20|12126.16|12126.16|12125.04|12125.04|12126.16|12126.16|12125.04|12125.04|0
1631094900000|2021-09-08 09:55:00|12125.63|12125.63|12126.22|12126.22|12126.22|12126.22|12125.63|12125.63|0
1631094910000|2021-09-08 09:55:10|12127.18|12127.18|12127.18|12127.18|12127.18|12127.18|12127.18|12127.18|0
1631094920000|2021-09-08 09:55:20|12130.35|12130.35|12133.33|12133.33|12134.06|12134.06|12130.35|12130.35|0
1631094930000|2021-09-08 09:55:30|12134.91|12134.91|12134.91|12134.91|12134.91|12134.91|12134.91|12134.91|0
1631094940000|2021-09-08 09:55:40|12135.5|12135.5|12135.5|12135.5|12135.5|12135.5|12135.5|12135.5|0
1631094950000|2021-09-08 09:55:50|12136.63|12136.63|12136.63|12136.63|12136.63|12136.63|12136.63|12136.63|0
1631094970000|2021-09-08 09:56:10|12138.21|12138.21|12138.21|12138.21|12138.21|12138.21|12138.21|12138.21|0
1631094980000|2021-09-08 09:56:20|12136.63|12136.63|12136.63|12136.63|12136.63|12136.63|12136.63|12136.63|0
1631094990000|2021-09-08 09:56:30|12138.21|12138.21|12138.69|12138.69|12138.69|12138.69|12138.21|12138.21|0
1631095040000|2021-09-08 09:57:20|12140.28|12140.28|12140.28|12140.28|12140.28|12140.28|12140.28|12140.28|0
1631095080000|2021-09-08 09:58:00|12139.8|12139.8|12137.73|12137.73|12139.8|12139.8|12137.73|12137.73|0
1631095090000|2021-09-08 09:58:10|12139.31|12139.31|12139.31|12139.31|12139.31|12139.31|12139.31|12139.31|0
1631095150000|2021-09-08 09:59:10|12139.8|12139.8|12139.8|12139.8|12139.8|12139.8|12139.8|12139.8|0
1631095190000|2021-09-08 09:59:50|12138.34|12138.34|12136.75|12136.75|12138.34|12138.34|12136.75|12136.75|0
1631095220000|2021-09-08 10:00:20|12137.23|12137.23|12137.23|12137.23|12137.23|12137.23|12137.23|12137.23|0
1631095280000|2021-09-08 10:01:20|12136.75|12136.75|12136.75|12136.75|12136.75|12136.75|12136.75|12136.75|0
1631095290000|2021-09-08 10:01:30|12136.27|12136.27|12136.27|12136.27|12136.27|12136.27|12136.27|12136.27|0
1631095330000|2021-09-08 10:02:10|12135.15|12135.15|12136.27|12136.27|12136.27|12136.27|12135.15|12135.15|0
1631095340000|2021-09-08 10:02:20|12135.54|12135.54|12135.54|12135.54|12135.54|12135.54|12135.54|12135.54|0
1631095350000|2021-09-08 10:02:30|12133.95|12133.95|12133.95|12133.95|12133.95|12133.95|12133.95|12133.95|0
1631095380000|2021-09-08 10:03:00|12132.37|12132.37|12132.37|12132.37|12132.37|12132.37|12132.37|12132.37|0
1631095430000|2021-09-08 10:03:50|12130.78|12130.78|12128.71|12128.71|12130.78|12130.78|12128.71|12128.71|0
1631095440000|2021-09-08 10:04:00|12129.2|12129.2|12129.2|12129.2|12129.2|12129.2|12129.2|12129.2|0
1631095470000|2021-09-08 10:04:30|12130.78|12130.78|12132.37|12132.37|12132.37|12132.37|12130.78|12130.78|0
1631095500000|2021-09-08 10:05:00|12131.89|12131.89|12131.89|12131.89|12131.89|12131.89|12131.89|12131.89|0
1631095510000|2021-09-08 10:05:10|12131.16|12131.16|12131.16|12131.16|12131.16|12131.16|12131.16|12131.16|0
1631095540000|2021-09-08 10:05:40|12126.4|12126.4|12126.4|12126.4|12126.4|12126.4|12126.4|12126.4|0
1631095550000|2021-09-08 10:05:50|12127.13|12127.13|12127.13|12127.13|12127.13|12127.13|12127.13|12127.13|0
1631095590000|2021-09-08 10:06:30|12126.4|12126.4|12126.4|12126.4|12126.4|12126.4|12126.4|12126.4|0
1631095640000|2021-09-08 10:07:20|12127.5|12127.5|12127.5|12127.5|12127.5|12127.5|12127.5|12127.5|0
1631095690000|2021-09-08 10:08:10|12129.09|12129.09|12129.09|12129.09|12129.09|12129.09|12129.09|12129.09|0
1631095810000|2021-09-08 10:10:10|12128.61|12128.61|12128.61|12128.61|12128.61|12128.61|12128.61|12128.61|0
1631095820000|2021-09-08 10:10:20|12130.19|12130.19|12130.19|12130.19|12130.19|12130.19|12130.19|12130.19|0
1631095830000|2021-09-08 10:10:30|12128.61|12128.61|12126.42|12126.42|12128.61|12128.61|12126.42|12126.42|0
1631095840000|2021-09-08 10:10:40|12126.9|12126.9|12126.42|12126.42|12126.9|12126.9|12126.42|12126.42|0
1631095870000|2021-09-08 10:11:10|12125.94|12125.94|12125.94|12125.94|12125.94|12125.94|12125.94|12125.94|0
1631095970000|2021-09-08 10:12:50|12125.45|12125.45|12125.45|12125.45|12125.45|12125.45|12125.45|12125.45|0
1631095980000|2021-09-08 10:13:00|12126.42|12126.42|12126.42|12126.42|12126.42|12126.42|12126.42|12126.42|0
1631096050000|2021-09-08 10:14:10|12131.18|12131.18|12131.18|12131.18|12131.18|12131.18|12131.18|12131.18|0
1631096080000|2021-09-08 10:14:40|12129.59|12129.59|12128|12128|12129.59|12129.59|12128|12128|0
1631096090000|2021-09-08 10:14:50|12126.42|12126.42|12123.25|12123.25|12126.42|12126.42|12123.25|12123.25|0
1631096100000|2021-09-08 10:15:00|12121.79|12121.79|12124.48|12124.48|12124.48|12124.48|12121.79|12121.79|0
1631096110000|2021-09-08 10:15:10|12124.96|12124.96|12124.96|12124.96|12124.96|12124.96|12124.96|12124.96|0
1631096300000|2021-09-08 10:18:20|12125.44|12125.44|12125.44|12125.44|12125.44|12125.44|12125.44|12125.44|0
1631096310000|2021-09-08 10:18:30|12124.96|12124.96|12124.96|12124.96|12124.96|12124.96|12124.96|12124.96|0
1631096340000|2021-09-08 10:19:00|12126.42|12126.42|12126.42|12126.42|12126.42|12126.42|12126.42|12126.42|0
1631096370000|2021-09-08 10:19:30|12127.15|12127.15|12127.88|12127.88|12127.88|12127.88|12127.15|12127.15|0
1631096420000|2021-09-08 10:20:20|12128.36|12128.36|12128.36|12128.36|12128.36|12128.36|12128.36|12128.36|0
1631096440000|2021-09-08 10:20:40|12127.88|12127.88|12128.36|12128.36|12128.36|12128.36|12127.88|12127.88|0
1631096460000|2021-09-08 10:21:00|12127.63|12127.63|12127.63|12127.63|12127.63|12127.63|12127.63|12127.63|0
1631096470000|2021-09-08 10:21:10|12130.8|12130.8|12130.8|12130.8|12130.8|12130.8|12130.8|12130.8|0
1631096480000|2021-09-08 10:21:20|12131.28|12131.28|12131.28|12131.28|12131.28|12131.28|12131.28|12131.28|0
1631096570000|2021-09-08 10:22:50|12130.8|12130.8|12130.8|12130.8|12130.8|12130.8|12130.8|12130.8|0
1631096620000|2021-09-08 10:23:40|12133.97|12133.97|12133.97|12133.97|12133.97|12133.97|12133.97|12133.97|0
1631096630000|2021-09-08 10:23:50|12134.46|12134.46|12134.46|12134.46|12134.46|12134.46|12134.46|12134.46|0
1631096640000|2021-09-08 10:24:00|12133.73|12133.73|12133.73|12133.73|12133.73|12133.73|12133.73|12133.73|0
1631096680000|2021-09-08 10:24:40|12134.21|12134.21|12134.21|12134.21|12134.21|12134.21|12134.21|12134.21|0
1631096690000|2021-09-08 10:24:50|12133.73|12133.73|12133.73|12133.73|12133.73|12133.73|12133.73|12133.73|0
1631096750000|2021-09-08 10:25:50|12135.31|12135.31|12135.31|12135.31|12135.31|12135.31|12135.31|12135.31|0
1631096810000|2021-09-08 10:26:50|12135.79|12135.79|12136.92|12136.92|12136.92|12136.92|12135.79|12135.79|0
1631096860000|2021-09-08 10:27:40|12135.33|12135.33|12135.81|12135.81|12135.81|12135.81|12135.33|12135.33|0
1631096870000|2021-09-08 10:27:50|12136.54|12136.54|12136.54|12136.54|12136.54|12136.54|12136.54|12136.54|0
1631096920000|2021-09-08 10:28:40|12137.27|12137.27|12137.27|12137.27|12137.27|12137.27|12137.27|12137.27|0
1631096940000|2021-09-08 10:29:00|12137.75|12137.75|12137.75|12137.75|12137.75|12137.75|12137.75|12137.75|0
1631096990000|2021-09-08 10:29:50|12138.87|12138.87|12138.87|12138.87|12138.87|12138.87|12138.87|12138.87|0
1631097000000|2021-09-08 10:30:00|12142.05|12142.05|12142.05|12142.05|12142.05|12142.05|12142.05|12142.05|0
1631097030000|2021-09-08 10:30:30|12142.68|12142.68|12143.94|12143.94|12143.94|12143.94|12142.68|12142.68|0
1631097040000|2021-09-08 10:30:40|12144.43|12144.43|12145.16|12145.16|12145.16|12145.16|12144.43|12144.43|0
1631097050000|2021-09-08 10:30:50|12146.28|12146.28|12146.28|12146.28|12146.28|12146.28|12146.28|12146.28|0
1631097070000|2021-09-08 10:31:10|12147.4|12147.4|12147.4|12147.4|12147.4|12147.4|12147.4|12147.4|0
1631097080000|2021-09-08 10:31:20|12148.36|12148.36|12148.36|12148.36|12148.36|12148.36|12148.36|12148.36|0
1631097120000|2021-09-08 10:32:00|12147.88|12147.88|12147.88|12147.88|12147.88|12147.88|12147.88|12147.88|0
1631097180000|2021-09-08 10:33:00|12147.4|12147.4|12147.4|12147.4|12147.4|12147.4|12147.4|12147.4|0
1631097190000|2021-09-08 10:33:10|12145.81|12145.81|12147.4|12147.4|12147.4|12147.4|12145.81|12145.81|0
1631097220000|2021-09-08 10:33:40|12146.92|12146.92|12146.92|12146.92|12146.92|12146.92|12146.92|12146.92|0
1631097350000|2021-09-08 10:35:50|12147.4|12147.4|12147.4|12147.4|12147.4|12147.4|12147.4|12147.4|0
1631097390000|2021-09-08 10:36:30|12148.98|12148.98|12150.68|12150.68|12150.68|12150.68|12148.98|12148.98|0
1631097410000|2021-09-08 10:36:50|12151.64|12151.64|12151.64|12151.64|12151.64|12151.64|12151.64|12151.64|0
1631097420000|2021-09-08 10:37:00|12153.23|12153.23|12153.23|12153.23|12153.23|12153.23|12153.23|12153.23|0
1631097480000|2021-09-08 10:38:00|12152.75|12152.75|12152.75|12152.75|12152.75|12152.75|12152.75|12152.75|0
1631097490000|2021-09-08 10:38:10|12152.26|12152.26|12152.26|12152.26|12152.26|12152.26|12152.26|12152.26|0
1631097500000|2021-09-08 10:38:20|12153.85|12153.85|12153.85|12153.85|12153.85|12153.85|12153.85|12153.85|0
1631097520000|2021-09-08 10:38:40|12155.44|12155.44|12155.44|12155.44|12155.44|12155.44|12155.44|12155.44|0
1631097550000|2021-09-08 10:39:10|12155.92|12155.92|12155.92|12155.92|12155.92|12155.92|12155.92|12155.92|0
1631097570000|2021-09-08 10:39:30|12155.19|12155.19|12155.19|12155.19|12155.19|12155.19|12155.19|12155.19|0
1631097620000|2021-09-08 10:40:20|12152.97|12152.97|12152.58|12152.58|12152.97|12152.97|12151.86|12151.86|0
1631097650000|2021-09-08 10:40:50|12153.07|12153.07|12153.07|12153.07|12153.07|12153.07|12153.07|12153.07|0
1631097680000|2021-09-08 10:41:20|12153.8|12153.8|12153.8|12153.8|12153.8|12153.8|12153.8|12153.8|0
1631097690000|2021-09-08 10:41:30|12154.28|12154.28|12154.28|12154.28|12154.28|12154.28|12154.28|12154.28|0
1631097700000|2021-09-08 10:41:40|12154.76|12154.76|12154.76|12154.76|12154.76|12154.76|12154.76|12154.76|0
1631097790000|2021-09-08 10:43:10|12154.28|12154.28|12154.28|12154.28|12154.28|12154.28|12154.28|12154.28|0
1631097810000|2021-09-08 10:43:30|12153.55|12153.55|12153.55|12153.55|12153.55|12153.55|12153.55|12153.55|0
1631097820000|2021-09-08 10:43:40|12154.03|12154.03|12154.03|12154.03|12154.03|12154.03|12154.03|12154.03|0
1631097860000|2021-09-08 10:44:20|12152.91|12152.91|12152.91|12152.91|12152.91|12152.91|12152.91|12152.91|0
1631097960000|2021-09-08 10:46:00|12153.39|12153.39|12153.39|12153.39|12153.39|12153.39|12153.39|12153.39|0
1631097970000|2021-09-08 10:46:10|12152.91|12152.91|12152.91|12152.91|12152.91|12152.91|12152.91|12152.91|0
1631098020000|2021-09-08 10:47:00|12152.18|12152.18|12152.18|12152.18|12152.18|12152.18|12152.18|12152.18|0
1631098050000|2021-09-08 10:47:30|12151.06|12151.06|12151.06|12151.06|12151.06|12151.06|12151.06|12151.06|0
1631098070000|2021-09-08 10:47:50|12152.02|12152.02|12152.02|12152.02|12152.02|12152.02|12152.02|12152.02|0
1631098080000|2021-09-08 10:48:00|12151.54|12151.54|12151.54|12151.54|12151.54|12151.54|12151.54|12151.54|0
1631098110000|2021-09-08 10:48:30|12151.06|12151.06|12151.06|12151.06|12151.06|12151.06|12151.06|12151.06|0
1631098180000|2021-09-08 10:49:40|12152.65|12152.65|12152.65|12152.65|12152.65|12152.65|12152.65|12152.65|0
1631098190000|2021-09-08 10:49:50|12151.06|12151.06|12151.06|12151.06|12151.06|12151.06|12151.06|12151.06|0
1631098260000|2021-09-08 10:51:00|12152.65|12152.65|12153.13|12153.13|12153.13|12153.13|12152.65|12152.65|0
1631098270000|2021-09-08 10:51:10|12152.65|12152.65|12152.65|12152.65|12152.65|12152.65|12152.65|12152.65|0
1631098370000|2021-09-08 10:52:50|12151.06|12151.06|12151.06|12151.06|12151.06|12151.06|12151.06|12151.06|0
1631098400000|2021-09-08 10:53:20|12151.54|12151.54|12151.54|12151.54|12151.54|12151.54|12151.54|12151.54|0
1631098460000|2021-09-08 10:54:20|12153|12153|12153|12153|12153|12153|12153|12153|0
1631098600000|2021-09-08 10:56:40|12156.65|12156.65|12155.21|12155.21|12156.65|12156.65|12155.21|12155.21|0
1631098690000|2021-09-08 10:58:10|12155.69|12155.69|12156.17|12156.17|12156.17|12156.17|12155.69|12155.69|0
1631098740000|2021-09-08 10:59:00|12155.44|12155.44|12155.44|12155.44|12155.44|12155.44|12155.44|12155.44|0
1631098750000|2021-09-08 10:59:10|12153.86|12153.86|12153.37|12153.37|12153.86|12153.86|12153.37|12153.37|0
1631098790000|2021-09-08 10:59:50|12154.1|12154.1|12154.1|12154.1|12154.1|12154.1|12154.1|12154.1|0
1631098800000|2021-09-08 11:00:00|12154.59|12154.59|12156.17|12156.17|12156.17|12156.17|12154.59|12154.59|0
1631098890000|2021-09-08 11:01:30|12156.65|12156.65|12156.65|12156.65|12156.65|12156.65|12156.65|12156.65|0
1631098920000|2021-09-08 11:02:00|12159.83|12159.83|12158.24|12158.24|12159.83|12159.83|12158.24|12158.24|0
1631098960000|2021-09-08 11:02:40|12157.53|12157.53|12157.53|12157.53|12157.53|12157.53|12157.53|12157.53|0
1631098970000|2021-09-08 11:02:50|12158.65|12158.65|12157.68|12157.68|12158.65|12158.65|12157.68|12157.68|0
1631099000000|2021-09-08 11:03:20|12158.8|12158.8|12158.8|12158.8|12158.8|12158.8|12158.8|12158.8|0
1631099040000|2021-09-08 11:04:00|12159.92|12159.92|12159.92|12159.92|12159.92|12159.92|12159.92|12159.92|0
1631099100000|2021-09-08 11:05:00|12160.65|12160.65|12160.65|12160.65|12160.65|12160.65|12160.65|12160.65|0
1631099120000|2021-09-08 11:05:20|12164.02|12164.02|12164.02|12164.02|12164.02|12164.02|12164.02|12164.02|0
1631099130000|2021-09-08 11:05:30|12161.78|12161.78|12161.78|12161.78|12161.78|12161.78|12161.78|12161.78|0
1631099190000|2021-09-08 11:06:30|12162.26|12162.26|12162.74|12162.74|12162.74|12162.74|12162.26|12162.26|0
1631099200000|2021-09-08 11:06:40|12163.22|12163.22|12163.22|12163.22|12163.22|12163.22|12163.22|12163.22|0
1631099210000|2021-09-08 11:06:50|12163.7|12163.7|12163.7|12163.7|12163.7|12163.7|12163.7|12163.7|0
1631099260000|2021-09-08 11:07:40|12166.88|12166.88|12166.88|12166.88|12166.88|12166.88|12166.88|12166.88|0
1631099290000|2021-09-08 11:08:10|12167.36|12167.36|12167.36|12167.36|12167.36|12167.36|12167.36|12167.36|0
1631099330000|2021-09-08 11:08:50|12165.77|12165.77|12163.7|12163.7|12165.77|12165.77|12163.7|12163.7|0
1631099360000|2021-09-08 11:09:20|12165.95|12165.95|12167.53|12167.53|12167.53|12167.53|12165.95|12165.95|0
1631099410000|2021-09-08 11:10:10|12166.68|12166.68|12169.85|12169.85|12169.85|12169.85|12166.68|12166.68|0
1631099430000|2021-09-08 11:10:30|12168.26|12168.26|12166.02|12166.02|12168.26|12168.26|12166.02|12166.02|0
1631099450000|2021-09-08 11:10:50|12165.54|12165.54|12165.54|12165.54|12165.54|12165.54|12165.54|12165.54|0
1631099520000|2021-09-08 11:12:00|12166.27|12166.27|12166.27|12166.27|12166.27|12166.27|12166.27|12166.27|0
1631099570000|2021-09-08 11:12:50|12168.51|12168.51|12168.51|12168.51|12168.51|12168.51|12168.51|12168.51|0
1631099580000|2021-09-08 11:13:00|12170.1|12170.1|12170.1|12170.1|12170.1|12170.1|12170.1|12170.1|0
1631099620000|2021-09-08 11:13:40|12171.22|12171.22|12171.22|12171.22|12171.22|12171.22|12171.22|12171.22|0
1631099670000|2021-09-08 11:14:30|12171.7|12171.7|12171.7|12171.7|12171.7|12171.7|12171.7|12171.7|0
1631099710000|2021-09-08 11:15:10|12171.22|12171.22|12171.22|12171.22|12171.22|12171.22|12171.22|12171.22|0
1631099740000|2021-09-08 11:15:40|12172.8|12172.8|12171.22|12171.22|12172.8|12172.8|12171.22|12171.22|0
1631099750000|2021-09-08 11:15:50|12171.93|12171.93|12171.93|12171.93|12171.93|12171.93|12171.93|12171.93|0
1631099760000|2021-09-08 11:16:00|12170.35|12170.35|12170.35|12170.35|12170.35|12170.35|12170.35|12170.35|0
1631099790000|2021-09-08 11:16:30|12170.83|12170.83|12168.51|12168.51|12172.26|12172.26|12168.51|12168.51|0
1631099800000|2021-09-08 11:16:40|12168.03|12168.03|12169.14|12169.14|12169.14|12169.14|12168.03|12168.03|0
1631099820000|2021-09-08 11:17:00|12168.03|12168.03|12166.92|12166.92|12168.03|12168.03|12166.92|12166.92|0
1631099840000|2021-09-08 11:17:20|12168.51|12168.51|12168.51|12168.51|12168.51|12168.51|12168.51|12168.51|0
1631099880000|2021-09-08 11:18:00|12167.39|12167.39|12168.51|12168.51|12168.51|12168.51|12167.39|12167.39|0
1631099990000|2021-09-08 11:19:50|12168.99|12168.99|12168.99|12168.99|12168.99|12168.99|12168.99|12168.99|0
1631100000000|2021-09-08 11:20:00|12167.88|12167.88|12167.88|12167.88|12167.88|12167.88|12167.88|12167.88|0
1631100040000|2021-09-08 11:20:40|12166.29|12166.29|12165.33|12165.33|12166.29|12166.29|12165.33|12165.33|0
1631100170000|2021-09-08 11:22:50|12166.91|12166.91|12164.67|12164.67|12166.91|12166.91|12164.67|12164.67|0
1631100210000|2021-09-08 11:23:30|12163.08|12163.08|12163.08|12163.08|12163.08|12163.08|12163.08|12163.08|0
1631100230000|2021-09-08 11:23:50|12164.2|12164.2|12164.2|12164.2|12164.2|12164.2|12164.2|12164.2|0
1631100360000|2021-09-08 11:26:00|12164.69|12164.69|12164.69|12164.69|12164.69|12164.69|12164.69|12164.69|0
1631100420000|2021-09-08 11:27:00|12165.17|12165.17|12165.65|12165.65|12165.65|12165.65|12165.17|12165.17|0
1631100480000|2021-09-08 11:28:00|12166.38|12166.38|12166.38|12166.38|12166.38|12166.38|12166.38|12166.38|0
1631100500000|2021-09-08 11:28:20|12165.9|12165.9|12165.9|12165.9|12165.9|12165.9|12165.9|12165.9|0
1631100600000|2021-09-08 11:30:00|12166.49|12166.49|12166.49|12166.49|12166.49|12166.49|12166.49|12166.49|0
1631100610000|2021-09-08 11:30:10|12165.76|12165.76|12165.76|12165.76|12165.76|12165.76|12165.76|12165.76|0
1631100640000|2021-09-08 11:30:40|12166.24|12166.24|12166.24|12166.24|12166.24|12166.24|12166.24|12166.24|0
1631100660000|2021-09-08 11:31:00|12165.76|12165.76|12165.76|12165.76|12165.76|12165.76|12165.76|12165.76|0
1631100680000|2021-09-08 11:31:20|12165.28|12165.28|12165.28|12165.28|12165.28|12165.28|12165.28|12165.28|0
1631100830000|2021-09-08 11:33:50|12166.86|12166.86|12166.86|12166.86|12166.86|12166.86|12166.86|12166.86|0
1631100840000|2021-09-08 11:34:00|12168.45|12168.45|12168.45|12168.45|12168.45|12168.45|12168.45|12168.45|0
1631100880000|2021-09-08 11:34:40|12168.93|12168.93|12169.66|12169.66|12169.66|12169.66|12168.93|12168.93|0
1631100920000|2021-09-08 11:35:20|12171.25|12171.25|12171.25|12171.25|12171.25|12171.25|12171.25|12171.25|0
1631100940000|2021-09-08 11:35:40|12170.77|12170.77|12170.77|12170.77|12170.77|12170.77|12170.77|12170.77|0
1631100970000|2021-09-08 11:36:10|12169.18|12169.18|12167.59|12167.59|12169.18|12169.18|12167.59|12167.59|0
1631101020000|2021-09-08 11:37:00|12170.77|12170.77|12170.77|12170.77|12170.77|12170.77|12170.77|12170.77|0
1631101030000|2021-09-08 11:37:10|12171.25|12171.25|12171.25|12171.25|12171.25|12171.25|12171.25|12171.25|0
1631101060000|2021-09-08 11:37:40|12170.77|12170.77|12170.77|12170.77|12170.77|12170.77|12170.77|12170.77|0
1631101160000|2021-09-08 11:39:20|12169.18|12169.18|12169.18|12169.18|12169.18|12169.18|12169.18|12169.18|0
1631101210000|2021-09-08 11:40:10|12170.77|12170.77|12170.77|12170.77|12170.77|12170.77|12170.77|12170.77|0
1631101270000|2021-09-08 11:41:10|12169.18|12169.18|12168.7|12168.7|12169.18|12169.18|12168.7|12168.7|0
1631101280000|2021-09-08 11:41:20|12169.41|12169.41|12169.41|12169.41|12169.41|12169.41|12169.41|12169.41|0
1631101370000|2021-09-08 11:42:50|12170.53|12170.53|12171.97|12171.97|12171.97|12171.97|12170.53|12170.53|0
1631101430000|2021-09-08 11:43:50|12173.42|12173.42|12173.42|12173.42|12173.42|12173.42|12173.42|12173.42|0
1631101440000|2021-09-08 11:44:00|12172.71|12172.71|12172.71|12172.71|12172.71|12172.71|12172.71|12172.71|0
1631101510000|2021-09-08 11:45:10|12173.44|12173.44|12173.44|12173.44|12173.44|12173.44|12173.44|12173.44|0
1631101520000|2021-09-08 11:45:20|12173.92|12173.92|12173.92|12173.92|12173.92|12173.92|12173.92|12173.92|0
1631101530000|2021-09-08 11:45:30|12173.44|12173.44|12173.44|12173.44|12173.44|12173.44|12173.44|12173.44|0
1631101550000|2021-09-08 11:45:50|12174.55|12174.55|12174.55|12174.55|12174.55|12174.55|12174.55|12174.55|0
1631101560000|2021-09-08 11:46:00|12175.18|12175.18|12175.18|12175.18|12175.18|12175.18|12175.18|12175.18|0
1631101580000|2021-09-08 11:46:20|12176.77|12176.77|12176.77|12176.77|12176.77|12176.77|12176.77|12176.77|0
1631101660000|2021-09-08 11:47:40|12175.18|12175.18|12174.55|12174.55|12175.18|12175.18|12174.55|12174.55|0
1631101680000|2021-09-08 11:48:00|12176.14|12176.14|12176.14|12176.14|12176.14|12176.14|12176.14|12176.14|0
1631101770000|2021-09-08 11:49:30|12174.55|12174.55|12174.55|12174.55|12174.55|12174.55|12174.55|12174.55|0
1631101780000|2021-09-08 11:49:40|12174.07|12174.07|12174.07|12174.07|12174.07|12174.07|12174.07|12174.07|0
1631101810000|2021-09-08 11:50:10|12172.64|12172.64|12172.64|12172.64|12172.64|12172.64|12172.64|12172.64|0
1631101820000|2021-09-08 11:50:20|12173.12|12173.12|12173.12|12173.12|12173.12|12173.12|12173.12|12173.12|0
1631101840000|2021-09-08 11:50:40|12172|12172|12168.83|12168.83|12172|12172|12168.83|12168.83|0
1631101890000|2021-09-08 11:51:30|12167.71|12167.71|12167.71|12167.71|12167.71|12167.71|12167.71|12167.71|0
1631101940000|2021-09-08 11:52:20|12168.35|12168.35|12168.35|12168.35|12168.35|12168.35|12168.35|12168.35|0
1631102100000|2021-09-08 11:55:00|12169.93|12169.93|12168.35|12168.35|12169.93|12169.93|12168.35|12168.35|0
1631102210000|2021-09-08 11:56:50|12169.47|12169.47|12169.47|12169.47|12169.47|12169.47|12167.23|12167.23|0
1631102220000|2021-09-08 11:57:00|12167.88|12167.88|12167.88|12167.88|12167.88|12167.88|12167.88|12167.88|0
1631102270000|2021-09-08 11:57:50|12169.47|12169.47|12169.47|12169.47|12169.47|12169.47|12169.47|12169.47|0
1631102320000|2021-09-08 11:58:40|12170.59|12170.59|12168.4|12168.4|12170.59|12170.59|12168.4|12168.4|0
1631102330000|2021-09-08 11:58:50|12167.67|12167.67|12168.4|12168.4|12168.4|12168.4|12167.67|12167.67|0
1631102340000|2021-09-08 11:59:00|12169.13|12169.13|12169.13|12169.13|12169.13|12169.13|12169.13|12169.13|0
1631102360000|2021-09-08 11:59:20|12170.25|12170.25|12170.25|12170.25|12170.25|12170.25|12170.25|12170.25|0
1631102400000|2021-09-08 12:00:00|12169.77|12169.77|12169.77|12169.77|12169.77|12169.77|12169.77|12169.77|0
1631102540000|2021-09-08 12:02:20|12170.5|12170.5|12170.5|12170.5|12170.5|12170.5|12170.5|12170.5|0
1631102550000|2021-09-08 12:02:30|12171.62|12171.62|12171.62|12171.62|12171.62|12171.62|12171.62|12171.62|0
1631102600000|2021-09-08 12:03:20|12173.21|12173.21|12173.21|12173.21|12173.21|12173.21|12173.21|12173.21|0
1631102620000|2021-09-08 12:03:40|12173.69|12173.69|12173.69|12173.69|12173.69|12173.69|12173.69|12173.69|0
1631102680000|2021-09-08 12:04:40|12174.42|12174.42|12174.42|12174.42|12174.42|12174.42|12174.42|12174.42|0
1631102690000|2021-09-08 12:04:50|12173.69|12173.69|12173.69|12173.69|12173.69|12173.69|12173.69|12173.69|0
1631102780000|2021-09-08 12:06:20|12173.21|12173.21|12173.21|12173.21|12173.21|12173.21|12172.72|12172.72|0
1631102790000|2021-09-08 12:06:30|12174.33|12174.33|12174.33|12174.33|12174.33|12174.33|12174.33|12174.33|0
1631102800000|2021-09-08 12:06:40|12173.85|12173.85|12175.45|12175.45|12175.45|12175.45|12173.85|12173.85|0
1631102810000|2021-09-08 12:06:50|12176.57|12176.57|12176.57|12176.57|12176.57|12176.57|12176.57|12176.57|0
1631102840000|2021-09-08 12:07:20|12177.3|12177.3|12178.9|12178.9|12178.9|12178.9|12177.3|12177.3|0
1631102870000|2021-09-08 12:07:50|12179.49|12179.49|12179.01|12179.01|12179.49|12179.49|12179.01|12179.01|0
1631102900000|2021-09-08 12:08:20|12177.43|12177.43|12177.43|12177.43|12177.43|12177.43|12177.43|12177.43|0
1631102970000|2021-09-08 12:09:30|12176.46|12176.46|12177.43|12177.43|12177.43|12177.43|12176.46|12176.46|0
1631102980000|2021-09-08 12:09:40|12178.14|12178.14|12178.14|12178.14|12178.14|12178.14|12178.14|12178.14|0
1631102990000|2021-09-08 12:09:50|12175.9|12175.9|12175.9|12175.9|12175.9|12175.9|12175.9|12175.9|0
1631103000000|2021-09-08 12:10:00|12175.42|12175.42|12174.69|12174.69|12175.42|12175.42|12174.69|12174.69|0
1631103070000|2021-09-08 12:11:10|12173.57|12173.57|12173.57|12173.57|12173.57|12173.57|12173.57|12173.57|0
1631103080000|2021-09-08 12:11:20|12172.85|12172.85|12172.85|12172.85|12172.85|12172.85|12172.85|12172.85|0
1631103090000|2021-09-08 12:11:30|12173.33|12173.33|12173.33|12173.33|12173.33|12173.33|12173.33|12173.33|0
1631103100000|2021-09-08 12:11:40|12172.85|12172.85|12171.4|12171.4|12172.85|12172.85|12171.4|12171.4|0
1631103190000|2021-09-08 12:13:10|12170.69|12170.69|12170.69|12170.69|12170.69|12170.69|12170.69|12170.69|0
1631103230000|2021-09-08 12:13:50|12171.65|12171.65|12171.65|12171.65|12171.65|12171.65|12171.65|12171.65|0
1631103260000|2021-09-08 12:14:20|12173.11|12173.11|12173.11|12173.11|12173.11|12173.11|12173.11|12173.11|0
1631103300000|2021-09-08 12:15:00|12176.28|12176.28|12174.82|12174.82|12176.28|12176.28|12174.82|12174.82|0
1631103310000|2021-09-08 12:15:10|12174.34|12174.34|12171.87|12171.87|12174.34|12174.34|12171.15|12171.15|0
1631103350000|2021-09-08 12:15:50|12171.14|12171.14|12171.14|12171.14|12171.14|12171.14|12171.14|12171.14|0
1631103380000|2021-09-08 12:16:20|12171.62|12171.62|12166.86|12166.86|12171.62|12171.62|12166.86|12166.86|0
1631103390000|2021-09-08 12:16:30|12168.45|12168.45|12168.45|12168.45|12168.45|12168.45|12168.45|12168.45|0
1631103460000|2021-09-08 12:17:40|12165.28|12165.28|12164.8|12164.8|12165.28|12165.28|12164.8|12164.8|0
1631103480000|2021-09-08 12:18:00|12163.34|12163.34|12161.64|12161.64|12163.34|12163.34|12161.64|12161.64|0
1631103490000|2021-09-08 12:18:10|12159.4|12159.4|12159.4|12159.4|12159.4|12159.4|12159.4|12159.4|0
1631103510000|2021-09-08 12:18:30|12158.92|12158.92|12158.92|12158.92|12158.92|12158.92|12158.92|12158.92|0
1631103540000|2021-09-08 12:19:00|12157.95|12157.95|12157.95|12157.95|12157.95|12157.95|12157.95|12157.95|0
1631103550000|2021-09-08 12:19:10|12158.44|12158.44|12158.44|12158.44|12158.44|12158.44|12158.44|12158.44|0
1631103560000|2021-09-08 12:19:20|12157.31|12157.31|12157.31|12157.31|12157.31|12157.31|12157.31|12157.31|0
1631103620000|2021-09-08 12:20:20|12155.73|12155.73|12153.1|12153.1|12155.73|12155.73|12153.1|12153.1|0
1631103630000|2021-09-08 12:20:30|12151.64|12151.64|12151.64|12151.64|12151.64|12151.64|12151.64|12151.64|0
1631103680000|2021-09-08 12:21:20|12150.67|12150.67|12150.67|12150.67|12150.67|12150.67|12150.67|12150.67|0
1631103720000|2021-09-08 12:22:00|12150.19|12150.19|12150.19|12150.19|12150.19|12150.19|12150.19|12150.19|0
1631103750000|2021-09-08 12:22:30|12150.67|12150.67|12149.55|12149.55|12150.67|12150.67|12149.55|12149.55|0
1631103780000|2021-09-08 12:23:00|12150.04|12150.04|12150.04|12150.04|12150.04|12150.04|12150.04|12150.04|0
1631103800000|2021-09-08 12:23:20|12149.55|12149.55|12149.55|12149.55|12149.55|12149.55|12149.55|12149.55|0
1631103830000|2021-09-08 12:23:50|12150.04|12150.04|12151.16|12151.16|12151.16|12151.16|12150.04|12150.04|0
1631103870000|2021-09-08 12:24:30|12150.43|12150.43|12150.43|12150.43|12150.43|12150.43|12148.84|12148.84|0
1631103890000|2021-09-08 12:24:50|12150.91|12150.91|12150.91|12150.91|12150.91|12150.91|12150.91|12150.91|0
1631103900000|2021-09-08 12:25:00|12149.79|12149.79|12148.67|12148.67|12149.79|12149.79|12148.67|12148.67|0
1631103920000|2021-09-08 12:25:20|12147.55|12147.55|12146.91|12146.91|12147.55|12147.55|12146.42|12146.42|0
1631103930000|2021-09-08 12:25:30|12146.42|12146.42|12146.42|12146.42|12146.42|12146.42|12146.42|12146.42|0
1631103940000|2021-09-08 12:25:40|12145.7|12145.7|12145.7|12145.7|12145.7|12145.7|12145.7|12145.7|0
1631103950000|2021-09-08 12:25:50|12146.18|12146.18|12146.18|12146.18|12146.18|12146.18|12146.18|12146.18|0
1631103960000|2021-09-08 12:26:00|12147.3|12147.3|12146.18|12146.18|12147.3|12147.3|12146.18|12146.18|0
1631103970000|2021-09-08 12:26:10|12144.72|12144.72|12146.96|12146.96|12146.96|12146.96|12144.72|12144.72|0
1631103980000|2021-09-08 12:26:20|12145.37|12145.37|12145.37|12145.37|12145.37|12145.37|12145.37|12145.37|0
1631104000000|2021-09-08 12:26:40|12144.41|12144.41|12144.41|12144.41|12144.41|12144.41|12144.41|12144.41|0
1631104010000|2021-09-08 12:26:50|12143.93|12143.93|12143.93|12143.93|12143.93|12143.93|12143.93|12143.93|0
1631104020000|2021-09-08 12:27:00|12142.82|12142.82|12143.3|12143.3|12143.3|12143.3|12142.82|12142.82|0
1631104030000|2021-09-08 12:27:10|12142.57|12142.57|12142.57|12142.57|12142.57|12142.57|12142.57|12142.57|0
1631104040000|2021-09-08 12:27:20|12139.4|12139.4|12139.4|12139.4|12139.4|12139.4|12139.4|12139.4|0
1631104090000|2021-09-08 12:28:10|12140.13|12140.13|12140.13|12140.13|12140.13|12140.13|12140.13|12140.13|0
1631104140000|2021-09-08 12:29:00|12141.71|12141.71|12140.98|12140.98|12141.71|12141.71|12140.98|12140.98|0
1631104150000|2021-09-08 12:29:10|12140.02|12140.02|12139.29|12139.29|12140.02|12140.02|12139.29|12139.29|0
1631104170000|2021-09-08 12:29:30|12139.77|12139.77|12139.77|12139.77|12139.77|12139.77|12139.77|12139.77|0
1631104190000|2021-09-08 12:29:50|12138.19|12138.19|12138.19|12138.19|12138.19|12138.19|12138.19|12138.19|0
1631104200000|2021-09-08 12:30:00|12137.7|12137.7|12137.7|12137.7|12137.7|12137.7|12137.7|12137.7|0
1631104210000|2021-09-08 12:30:10|12136.99|12136.99|12136.99|12136.99|12136.99|12136.99|12136.99|12136.99|0
1631104270000|2021-09-08 12:31:10|12135.4|12135.4|12135.4|12135.4|12135.4|12135.4|12135.4|12135.4|0
1631104350000|2021-09-08 12:32:30|12136.99|12136.99|12136.99|12136.99|12136.99|12136.99|12136.99|12136.99|0
1631104370000|2021-09-08 12:32:50|12137.47|12137.47|12137.95|12137.95|12137.95|12137.95|12137.47|12137.47|0
1631104440000|2021-09-08 12:34:00|12136.49|12136.49|12136.49|12136.49|12136.49|12136.49|12136.49|12136.49|0
1631104460000|2021-09-08 12:34:20|12135.76|12135.76|12135.76|12135.76|12135.76|12135.76|12135.76|12135.76|0
1631104470000|2021-09-08 12:34:30|12137.22|12137.22|12137.22|12137.22|12137.22|12137.22|12137.22|12137.22|0
1631104510000|2021-09-08 12:35:10|12136.74|12136.74|12136.74|12136.74|12136.74|12136.74|12136.74|12136.74|0
1631104530000|2021-09-08 12:35:30|12138.33|12138.33|12138.33|12138.33|12138.33|12138.33|12138.33|12138.33|0
1631104560000|2021-09-08 12:36:00|12137.61|12137.61|12137.61|12137.61|12137.61|12137.61|12137.61|12137.61|0
1631104580000|2021-09-08 12:36:20|12138.09|12138.09|12138.09|12138.09|12138.09|12138.09|12138.09|12138.09|0
1631104650000|2021-09-08 12:37:30|12136.51|12136.51|12136.51|12136.51|12136.51|12136.51|12136.51|12136.51|0
1631104660000|2021-09-08 12:37:40|12134.92|12134.92|12136.51|12136.51|12136.51|12136.51|12134.92|12134.92|0
1631104680000|2021-09-08 12:38:00|12137.1|12137.1|12137.1|12137.1|12137.1|12137.1|12137.1|12137.1|0
1631104700000|2021-09-08 12:38:20|12137.69|12137.69|12137.69|12137.69|12137.69|12137.69|12137.69|12137.69|0
1631104740000|2021-09-08 12:39:00|12136.57|12136.57|12135.45|12135.45|12136.57|12136.57|12135.45|12135.45|0
1631104770000|2021-09-08 12:39:30|12134.72|12134.72|12134.72|12134.72|12134.72|12134.72|12134.72|12134.72|0
1631104800000|2021-09-08 12:40:00|12135.45|12135.45|12135.45|12135.45|12135.45|12135.45|12135.45|12135.45|0
1631104830000|2021-09-08 12:40:30|12136.57|12136.57|12137.3|12137.3|12137.3|12137.3|12136.57|12136.57|0
1631104910000|2021-09-08 12:41:50|12138.42|12138.42|12138.42|12138.42|12138.42|12138.42|12138.42|12138.42|0
1631104930000|2021-09-08 12:42:10|12139.01|12139.01|12139.01|12139.01|12139.01|12139.01|12139.01|12139.01|0
1631104980000|2021-09-08 12:43:00|12139.74|12139.74|12139.74|12139.74|12139.74|12139.74|12139.74|12139.74|0
1631105020000|2021-09-08 12:43:40|12140.22|12140.22|12140.22|12140.22|12140.22|12140.22|12140.22|12140.22|0
1631105140000|2021-09-08 12:45:40|12141.81|12141.81|12141.81|12141.81|12141.81|12141.81|12141.81|12141.81|0
1631105180000|2021-09-08 12:46:20|12142.29|12142.29|12142.29|12142.29|12142.29|12142.29|12142.29|12142.29|0
1631105200000|2021-09-08 12:46:40|12142.77|12142.77|12142.77|12142.77|12142.77|12142.77|12142.77|12142.77|0
1631105210000|2021-09-08 12:46:50|12142.29|12142.29|12142.29|12142.29|12142.29|12142.29|12142.29|12142.29|0
1631105270000|2021-09-08 12:47:50|12141.58|12141.58|12141.58|12141.58|12141.58|12141.58|12141.58|12141.58|0
1631105320000|2021-09-08 12:48:40|12143.16|12143.16|12143.16|12143.16|12143.16|12143.16|12143.16|12143.16|0
1631105340000|2021-09-08 12:49:00|12143.64|12143.64|12143.64|12143.64|12143.64|12143.64|12143.64|12143.64|0
1631105350000|2021-09-08 12:49:10|12144.13|12144.13|12144.13|12144.13|12144.13|12144.13|12144.13|12144.13|0
1631105370000|2021-09-08 12:49:30|12144.84|12144.84|12145.56|12145.56|12145.56|12145.56|12144.84|12144.84|0
1631105390000|2021-09-08 12:49:50|12146.04|12146.04|12146.04|12146.04|12146.04|12146.04|12146.04|12146.04|0
1631105400000|2021-09-08 12:50:00|12147.63|12147.63|12147.63|12147.63|12147.63|12147.63|12147.63|12147.63|0
1631105450000|2021-09-08 12:50:50|12149.07|12149.07|12149.07|12149.07|12149.07|12149.07|12149.07|12149.07|0
1631105460000|2021-09-08 12:51:00|12147.63|12147.63|12147.63|12147.63|12147.63|12147.63|12147.14|12147.14|0
1631105490000|2021-09-08 12:51:30|12148.11|12148.11|12148.11|12148.11|12148.11|12148.11|12148.11|12148.11|0
1631105520000|2021-09-08 12:52:00|12147.39|12147.39|12147.39|12147.39|12147.39|12147.39|12147.39|12147.39|0
1631105560000|2021-09-08 12:52:40|12146.43|12146.43|12146.43|12146.43|12146.43|12146.43|12146.43|12146.43|0
1631105600000|2021-09-08 12:53:20|12145.31|12145.31|12145.31|12145.31|12145.31|12145.31|12145.31|12145.31|0
1631105620000|2021-09-08 12:53:40|12147.37|12147.37|12147.37|12147.37|12147.37|12147.37|12147.37|12147.37|0
1631105640000|2021-09-08 12:54:00|12145.79|12145.79|12145.79|12145.79|12145.79|12145.79|12145.79|12145.79|0
1631105660000|2021-09-08 12:54:20|12145.31|12145.31|12145.31|12145.31|12145.31|12145.31|12145.31|12145.31|0
1631105680000|2021-09-08 12:54:40|12143.86|12143.86|12143.86|12143.86|12143.86|12143.86|12143.86|12143.86|0
1631105750000|2021-09-08 12:55:50|12142.74|12142.74|12142.74|12142.74|12142.74|12142.74|12142.74|12142.74|0
1631105760000|2021-09-08 12:56:00|12142.26|12142.26|12142.26|12142.26|12142.74|12142.74|12142.26|12142.26|0
1631105780000|2021-09-08 12:56:20|12141.54|12141.54|12141.54|12141.54|12141.54|12141.54|12141.54|12141.54|0
1631105830000|2021-09-08 12:57:10|12142.66|12142.66|12142.66|12142.66|12142.66|12142.66|12142.66|12142.66|0
1631105840000|2021-09-08 12:57:20|12147.42|12147.42|12147.9|12147.9|12147.9|12147.9|12147.42|12147.42|0
1631105850000|2021-09-08 12:57:30|12148.38|12148.38|12148.38|12148.38|12148.38|12148.38|12148.38|12148.38|0
1631105860000|2021-09-08 12:57:40|12147.9|12147.9|12147.9|12147.9|12147.9|12147.9|12147.9|12147.9|0
1631105880000|2021-09-08 12:58:00|12148.38|12148.38|12148.38|12148.38|12148.38|12148.38|12148.38|12148.38|0
1631105970000|2021-09-08 12:59:30|12147.9|12147.9|12147.42|12147.42|12147.9|12147.9|12147.42|12147.42|0
1631106050000|2021-09-08 13:00:50|12146.69|12146.69|12146.69|12146.69|12146.69|12146.69|12146.69|12146.69|0
1631106070000|2021-09-08 13:01:10|12147.17|12147.17|12147.17|12147.17|12147.17|12147.17|12147.17|12147.17|0
1631106170000|2021-09-08 13:02:50|12148.76|12148.76|12148.76|12148.76|12148.76|12148.76|12148.76|12148.76|0
1631106200000|2021-09-08 13:03:20|12149.49|12149.49|12149.49|12149.49|12149.49|12149.49|12149.49|12149.49|0
1631106230000|2021-09-08 13:03:50|12146.32|12146.32|12144.25|12144.25|12146.32|12146.32|12144.25|12144.25|0
1631106240000|2021-09-08 13:04:00|12145.83|12145.83|12145.83|12145.83|12145.83|12145.83|12145.83|12145.83|0
1631106250000|2021-09-08 13:04:10|12147.42|12147.42|12147.42|12147.42|12147.42|12147.42|12147.42|12147.42|0
1631106340000|2021-09-08 13:05:40|12146.94|12146.94|12146.94|12146.94|12146.94|12146.94|12146.94|12146.94|0
1631106350000|2021-09-08 13:05:50|12146.46|12146.46|12146.46|12146.46|12146.46|12146.46|12146.46|12146.46|0
1631106360000|2021-09-08 13:06:00|12148.04|12148.04|12147.08|12147.08|12148.04|12148.04|12147.08|12147.08|0
1631106410000|2021-09-08 13:06:50|12145.96|12145.96|12145.96|12145.96|12145.96|12145.96|12145.96|12145.96|0
1631106440000|2021-09-08 13:07:20|12144.83|12144.83|12144.83|12144.83|12144.83|12144.83|12144.83|12144.83|0
1631106460000|2021-09-08 13:07:40|12144.35|12144.35|12143.62|12143.62|12144.35|12144.35|12143.62|12143.62|0
1631106470000|2021-09-08 13:07:50|12142.89|12142.89|12142.89|12142.89|12142.89|12142.89|12142.89|12142.89|0
1631106480000|2021-09-08 13:08:00|12141.31|12141.31|12141.31|12141.31|12141.31|12141.31|12141.31|12141.31|0
1631106510000|2021-09-08 13:08:30|12140.83|12140.83|12140.83|12140.83|12140.83|12140.83|12140.83|12140.83|0
1631106550000|2021-09-08 13:09:10|12139.86|12139.86|12138.9|12138.9|12139.86|12139.86|12138.9|12138.9|0
1631106560000|2021-09-08 13:09:20|12138.41|12138.41|12138.41|12138.41|12138.41|12138.41|12138.41|12138.41|0
1631106570000|2021-09-08 13:09:30|12138.9|12138.9|12138.9|12138.9|12138.9|12138.9|12138.9|12138.9|0
1631106600000|2021-09-08 13:10:00|12138.41|12138.41|12138.41|12138.41|12138.41|12138.41|12138.41|12138.41|0
1631106660000|2021-09-08 13:11:00|12138.9|12138.9|12138.41|12138.41|12138.9|12138.9|12138.41|12138.41|0
1631106700000|2021-09-08 13:11:40|12138.9|12138.9|12139.14|12139.14|12139.14|12139.14|12138.41|12138.41|0
1631106730000|2021-09-08 13:12:10|12139.87|12139.87|12139.87|12139.87|12139.87|12139.87|12139.87|12139.87|0
1631106740000|2021-09-08 13:12:20|12141.46|12141.46|12144.65|12144.65|12144.65|12144.65|12141.46|12141.46|0
1631106800000|2021-09-08 13:13:20|12143.68|12143.68|12142.1|12142.1|12143.68|12143.68|12142.1|12142.1|0
1631106820000|2021-09-08 13:13:40|12141.62|12141.62|12141.13|12141.13|12141.62|12141.62|12141.13|12141.13|0
1631106860000|2021-09-08 13:14:20|12140.65|12140.65|12140.65|12140.65|12140.65|12140.65|12140.65|12140.65|0
1631106900000|2021-09-08 13:15:00|12140.17|12140.17|12140.17|12140.17|12140.17|12140.17|12140.17|12140.17|0
1631106910000|2021-09-08 13:15:10|12140.65|12140.65|12140.65|12140.65|12140.65|12140.65|12140.65|12140.65|0
1631106920000|2021-09-08 13:15:20|12140.17|12140.17|12140.17|12140.17|12140.17|12140.17|12140.17|12140.17|0
1631106960000|2021-09-08 13:16:00|12139.44|12139.44|12138.71|12138.71|12139.44|12139.44|12138.71|12138.71|0
1631106970000|2021-09-08 13:16:10|12139.44|12139.44|12142.15|12142.15|12142.15|12142.15|12139.44|12139.44|0
1631107050000|2021-09-08 13:17:30|12140.56|12140.56|12140.56|12140.56|12140.56|12140.56|12140.56|12140.56|0
1631107100000|2021-09-08 13:18:20|12140.08|12140.08|12140.08|12140.08|12140.08|12140.08|12140.08|12140.08|0
1631107140000|2021-09-08 13:19:00|12140.56|12140.56|12140.56|12140.56|12140.56|12140.56|12140.56|12140.56|0
1631107180000|2021-09-08 13:19:40|12141.29|12141.29|12136.05|12136.05|12141.29|12141.29|12136.05|12136.05|0
1631107190000|2021-09-08 13:19:50|12135.32|12135.32|12135.32|12135.32|12135.32|12135.32|12135.32|12135.32|0
1631107210000|2021-09-08 13:20:10|12134.2|12134.2|12134.2|12134.2|12134.2|12134.2|12134.2|12134.2|0
1631107220000|2021-09-08 13:20:20|12132.61|12132.61|12132.61|12132.61|12132.61|12132.61|12132.61|12132.61|0
1631107230000|2021-09-08 13:20:30|12133.1|12133.1|12133.1|12133.1|12133.1|12133.1|12133.1|12133.1|0
1631107240000|2021-09-08 13:20:40|12132.61|12132.61|12132.61|12132.61|12132.61|12132.61|12132.61|12132.61|0
1631107260000|2021-09-08 13:21:00|12133.1|12133.1|12136.27|12136.27|12136.27|12136.27|12133.1|12133.1|0
1631107280000|2021-09-08 13:21:20|12136.75|12136.75|12136.75|12136.75|12136.75|12136.75|12136.75|12136.75|0
1631107370000|2021-09-08 13:22:50|12137.23|12137.23|12137.23|12137.23|12137.23|12137.23|12137.23|12137.23|0
1631107400000|2021-09-08 13:23:20|12137.95|12137.95|12137.95|12137.95|12137.95|12137.95|12137.95|12137.95|0
1631107450000|2021-09-08 13:24:10|12137.47|12137.47|12137.47|12137.47|12137.47|12137.47|12137.47|12137.47|0
1631107500000|2021-09-08 13:25:00|12135.88|12135.88|12139.05|12139.05|12139.05|12139.05|12135.88|12135.88|0
1631107520000|2021-09-08 13:25:20|12140.64|12140.64|12140.64|12140.64|12140.64|12140.64|12140.64|12140.64|0
1631107590000|2021-09-08 13:26:30|12141.12|12141.12|12141.6|12141.6|12141.6|12141.6|12141.12|12141.12|0
1631107630000|2021-09-08 13:27:10|12142.32|12142.32|12143.03|12143.03|12143.03|12143.03|12142.32|12142.32|0
1631107670000|2021-09-08 13:27:50|12144|12144|12144|12144|12144|12144|12144|12144|0
1631107680000|2021-09-08 13:28:00|12144.48|12144.48|12144.48|12144.48|12144.96|12144.96|12144.48|12144.48|0
1631107690000|2021-09-08 13:28:10|12144.96|12144.96|12144.23|12144.23|12144.96|12144.96|12144.23|12144.23|0
1631107700000|2021-09-08 13:28:20|12144.71|12144.71|12144.71|12144.71|12144.71|12144.71|12144.71|12144.71|0
1631107720000|2021-09-08 13:28:40|12146.15|12146.15|12146.15|12146.15|12146.15|12146.15|12146.15|12146.15|0
1631107750000|2021-09-08 13:29:10|12145.66|12145.66|12147.25|12147.25|12147.25|12147.25|12145.66|12145.66|0
1631107770000|2021-09-08 13:29:30|12145.66|12145.66|12145.66|12145.66|12145.66|12145.66|12145.66|12145.66|0
1631107780000|2021-09-08 13:29:40|12144.08|12144.08|12144.08|12144.08|12144.08|12144.08|12144.08|12144.08|0
1631107810000|2021-09-08 13:30:10|12144.56|12144.56|12144.56|12144.56|12144.56|12144.56|12144.56|12144.56|0
1631107820000|2021-09-08 13:30:20|12145.68|12145.68|12145.68|12145.68|12145.68|12145.68|12145.68|12145.68|0
1631107840000|2021-09-08 13:30:40|12144.56|12144.56|12144.56|12144.56|12144.56|12144.56|12144.56|12144.56|0
1631107850000|2021-09-08 13:30:50|12145.52|12145.52|12142.35|12142.35|12145.52|12145.52|12142.35|12142.35|0
1631107860000|2021-09-08 13:31:00|12141.64|12141.64|12141.64|12141.64|12141.64|12141.64|12141.64|12141.64|0
1631107870000|2021-09-08 13:31:10|12138.46|12138.46|12136.63|12136.63|12138.46|12138.46|12135.91|12135.91|0
1631107880000|2021-09-08 13:31:20|12135.51|12135.51|12137.09|12137.09|12137.09|12137.09|12135.51|12135.51|0
1631107960000|2021-09-08 13:32:40|12138.68|12138.68|12137.09|12137.09|12138.68|12138.68|12137.09|12137.09|0
1631107970000|2021-09-08 13:32:50|12138.06|12138.06|12138.06|12138.06|12138.06|12138.06|12138.06|12138.06|0
1631107980000|2021-09-08 13:33:00|12139.52|12139.52|12139.52|12139.52|12139.52|12139.52|12139.52|12139.52|0
1631108000000|2021-09-08 13:33:20|12137.93|12137.93|12133.8|12133.8|12137.93|12137.93|12133.8|12133.8|0
1631108040000|2021-09-08 13:34:00|12134.92|12134.92|12134.92|12134.92|12134.92|12134.92|12134.92|12134.92|0
1631108050000|2021-09-08 13:34:10|12135.4|12135.4|12135.4|12135.4|12135.4|12135.4|12135.4|12135.4|0
1631108060000|2021-09-08 13:34:20|12136.98|12136.98|12138.57|12138.57|12138.57|12138.57|12136.98|12136.98|0
1631108070000|2021-09-08 13:34:30|12140.02|12140.02|12140.02|12140.02|12140.02|12140.02|12140.02|12140.02|0
1631108100000|2021-09-08 13:35:00|12140.75|12140.75|12137.09|12137.09|12140.75|12140.75|12137.09|12137.09|0
1631108140000|2021-09-08 13:35:40|12141.85|12141.85|12143.06|12143.06|12143.06|12143.06|12141.85|12141.85|0
1631108170000|2021-09-08 13:36:10|12142.58|12142.58|12141.62|12141.62|12142.58|12142.58|12141.62|12141.62|0
1631108210000|2021-09-08 13:36:50|12142.35|12142.35|12143.93|12143.93|12143.93|12143.93|12142.35|12142.35|0
1631108220000|2021-09-08 13:37:00|12144.9|12144.9|12144.9|12144.9|12144.9|12144.9|12144.9|12144.9|0
1631108230000|2021-09-08 13:37:10|12144.41|12144.41|12144.66|12144.66|12144.66|12144.66|12143.93|12143.93|0
1631108240000|2021-09-08 13:37:20|12143.08|12143.08|12143.08|12143.08|12143.08|12143.08|12143.08|12143.08|0
1631108250000|2021-09-08 13:37:30|12143.56|12143.56|12143.56|12143.56|12143.56|12143.56|12143.56|12143.56|0
1631108270000|2021-09-08 13:37:50|12142.84|12142.84|12142.84|12142.84|12142.84|12142.84|12142.84|12142.84|0
1631108280000|2021-09-08 13:38:00|12143.57|12143.57|12143.57|12143.57|12143.57|12143.57|12143.57|12143.57|0
1631108290000|2021-09-08 13:38:10|12145.81|12145.81|12145.81|12145.81|12145.81|12145.81|12145.81|12145.81|0
1631108320000|2021-09-08 13:38:40|12148.99|12148.99|12152.02|12152.02|12152.02|12152.02|12148.99|12148.99|0
1631108370000|2021-09-08 13:39:30|12153.6|12153.6|12153.6|12153.6|12153.6|12153.6|12153.6|12153.6|0
1631108380000|2021-09-08 13:39:40|12154.33|12154.33|12155.06|12155.06|12155.06|12155.06|12154.33|12154.33|0
1631108390000|2021-09-08 13:39:50|12156.18|12156.18|12156.18|12156.18|12156.18|12156.18|12156.18|12156.18|0
1631108400000|2021-09-08 13:40:00|12154.6|12154.6|12154.6|12154.6|12154.6|12154.6|12154.6|12154.6|0
1631108420000|2021-09-08 13:40:20|12156.18|12156.18|12159.22|12159.22|12159.22|12159.22|12156.18|12156.18|0
1631108430000|2021-09-08 13:40:30|12159.95|12159.95|12159.23|12159.23|12159.95|12159.95|12159.23|12159.23|0
1631108440000|2021-09-08 13:40:40|12158.27|12158.27|12158.27|12158.27|12158.27|12158.27|12158.27|12158.27|0
1631108450000|2021-09-08 13:40:50|12157.78|12157.78|12157.78|12157.78|12157.78|12157.78|12157.78|12157.78|0
1631108470000|2021-09-08 13:41:10|12158.38|12158.38|12155.2|12155.2|12158.38|12158.38|12155.2|12155.2|0
1631108480000|2021-09-08 13:41:20|12154.47|12154.47|12154.47|12154.47|12154.47|12154.47|12154.47|12154.47|0
1631108520000|2021-09-08 13:42:00|12152.89|12152.89|12152.89|12152.89|12152.89|12152.89|12152.89|12152.89|0
1631108530000|2021-09-08 13:42:10|12154.47|12154.47|12154.47|12154.47|12154.47|12154.47|12154.47|12154.47|0
1631108550000|2021-09-08 13:42:30|12155.6|12155.6|12157.18|12157.18|12157.18|12157.18|12155.6|12155.6|0
1631108580000|2021-09-08 13:43:00|12156.47|12156.47|12157.18|12157.18|12157.18|12157.18|12156.47|12156.47|0
1631108590000|2021-09-08 13:43:10|12156.7|12156.7|12156.7|12156.7|12156.7|12156.7|12156.7|12156.7|0
1631108600000|2021-09-08 13:43:20|12156.22|12156.22|12152.65|12152.65|12156.95|12156.95|12152.65|12152.65|0
1631108630000|2021-09-08 13:43:50|12155.83|12155.83|12155.83|12155.83|12155.83|12155.83|12155.83|12155.83|0
1631108680000|2021-09-08 13:44:40|12154.39|12154.39|12154.39|12154.39|12154.39|12154.39|12154.39|12154.39|0
1631108690000|2021-09-08 13:44:50|12154.88|12154.88|12155.36|12155.36|12155.36|12155.36|12154.88|12154.88|0
1631108700000|2021-09-08 13:45:00|12155.84|12155.84|12155.84|12155.84|12155.84|12155.84|12155.84|12155.84|0
1631108710000|2021-09-08 13:45:10|12155.13|12155.13|12155.13|12155.13|12155.13|12155.13|12155.13|12155.13|0
1631108720000|2021-09-08 13:45:20|12155.61|12155.61|12155.47|12155.47|12155.61|12155.61|12154.02|12154.02|0
1631108730000|2021-09-08 13:45:30|12157.05|12157.05|12157.05|12157.05|12157.05|12157.05|12157.05|12157.05|0
1631108740000|2021-09-08 13:45:40|12156.09|12156.09|12155.61|12155.61|12156.09|12156.09|12155.61|12155.61|0
1631108760000|2021-09-08 13:46:00|12156.57|12156.57|12156.57|12156.57|12156.57|12156.57|12156.57|12156.57|0
1631108770000|2021-09-08 13:46:10|12156.09|12156.09|12153.9|12153.9|12156.09|12156.09|12153.9|12153.9|0
1631108790000|2021-09-08 13:46:30|12152.94|12152.94|12152.94|12152.94|12152.94|12152.94|12152.94|12152.94|0
1631108800000|2021-09-08 13:46:40|12152.35|12152.35|12152.35|12152.35|12152.35|12152.35|12152.35|12152.35|0
1631108820000|2021-09-08 13:47:00|12150.76|12150.76|12150.76|12150.76|12150.76|12150.76|12150.76|12150.76|0
1631108830000|2021-09-08 13:47:10|12150.28|12150.28|12148.69|12148.69|12150.28|12150.28|12148.69|12148.69|0
1631108870000|2021-09-08 13:47:50|12147.57|12147.57|12146.12|12146.12|12147.57|12147.57|12146.12|12146.12|0
1631108890000|2021-09-08 13:48:10|12145.39|12145.39|12145.88|12145.88|12145.88|12145.88|12145.39|12145.39|0
1631108900000|2021-09-08 13:48:20|12144.29|12144.29|12145.88|12145.88|12145.88|12145.88|12144.29|12144.29|0
1631108970000|2021-09-08 13:49:30|12143.81|12143.81|12143.81|12143.81|12143.81|12143.81|12143.81|12143.81|0
1631108980000|2021-09-08 13:49:40|12142.69|12142.69|12141.96|12141.96|12142.69|12142.69|12141.96|12141.96|0
1631108990000|2021-09-08 13:49:50|12142.58|12142.58|12141.85|12141.85|12144.17|12144.17|12140.99|12140.99|0
1631109000000|2021-09-08 13:50:00|12143.44|12143.44|12143.92|12143.92|12143.92|12143.92|12141.85|12141.85|0
1631109010000|2021-09-08 13:50:10|12144.63|12144.63|12144.63|12144.63|12144.63|12144.63|12144.63|12144.63|0
1631109030000|2021-09-08 13:50:30|12143.9|12143.9|12143.9|12143.9|12143.9|12143.9|12143.9|12143.9|0
1631109040000|2021-09-08 13:50:40|12145.49|12145.49|12145.49|12145.49|12145.49|12145.49|12145.49|12145.49|0
1631109050000|2021-09-08 13:50:50|12143.9|12143.9|12143.9|12143.9|12143.9|12143.9|12143.9|12143.9|0
1631109090000|2021-09-08 13:51:30|12145.49|12145.49|12145.97|12145.97|12145.97|12145.97|12145.49|12145.49|0
1631109100000|2021-09-08 13:51:40|12146.45|12146.45|12146.45|12146.45|12146.45|12146.45|12146.45|12146.45|0
1631109130000|2021-09-08 13:52:10|12146.94|12146.94|12146.94|12146.94|12146.94|12146.94|12146.94|12146.94|0
1631109170000|2021-09-08 13:52:50|12146.21|12146.21|12144.62|12144.62|12146.21|12146.21|12144.62|12144.62|0
1631109190000|2021-09-08 13:53:10|12146.21|12146.21|12143.66|12143.66|12146.21|12146.21|12143.66|12143.66|0
1631109230000|2021-09-08 13:53:50|12142.94|12142.94|12147.92|12147.92|12148.65|12148.65|12141.82|12141.82|0
1631109250000|2021-09-08 13:54:10|12147.43|12147.43|12147.43|12147.43|12147.43|12147.43|12147.43|12147.43|0
1631109280000|2021-09-08 13:54:40|12149.5|12149.5|12149.5|12149.5|12151.09|12151.09|12149.5|12149.5|0
1631109300000|2021-09-08 13:55:00|12149.98|12149.98|12149.98|12149.98|12149.98|12149.98|12149.98|12149.98|0
1631109330000|2021-09-08 13:55:30|12149.26|12149.26|12149.26|12149.26|12149.26|12149.26|12149.26|12149.26|0
1631109340000|2021-09-08 13:55:40|12148.29|12148.29|12148.29|12148.29|12148.29|12148.29|12148.29|12148.29|0
1631109360000|2021-09-08 13:56:00|12147.56|12147.56|12146.3|12146.3|12147.56|12147.56|12146.3|12146.3|0
1631109420000|2021-09-08 13:57:00|12145.81|12145.81|12145.81|12145.81|12145.81|12145.81|12145.81|12145.81|0
1631109440000|2021-09-08 13:57:20|12146.3|12146.3|12146.3|12146.3|12146.3|12146.3|12146.3|12146.3|0
1631109470000|2021-09-08 13:57:50|12145.57|12145.57|12145.57|12145.57|12145.57|12145.57|12145.57|12145.57|0
1631109480000|2021-09-08 13:58:00|12146.05|12146.05|12146.05|12146.05|12146.05|12146.05|12146.05|12146.05|0
1631109490000|2021-09-08 13:58:10|12146.53|12146.53|12146.53|12146.53|12146.53|12146.53|12146.53|12146.53|0
1631109500000|2021-09-08 13:58:20|12151.29|12151.29|12154.8|12154.8|12154.94|12154.94|12151.29|12151.29|0
1631109510000|2021-09-08 13:58:30|12156.38|12156.38|12157.11|12157.11|12157.11|12157.11|12156.38|12156.38|0
1631109520000|2021-09-08 13:58:40|12157.6|12157.6|12157.6|12157.6|12157.6|12157.6|12157.6|12157.6|0
1631109540000|2021-09-08 13:59:00|12158.19|12158.19|12158.19|12158.19|12158.92|12158.92|12158.19|12158.19|0
1631109570000|2021-09-08 13:59:30|12158.67|12158.67|12158.67|12158.67|12158.67|12158.67|12158.67|12158.67|0
1631109580000|2021-09-08 13:59:40|12160.13|12160.13|12161.72|12161.72|12161.72|12161.72|12160.13|12160.13|0
1631109590000|2021-09-08 13:59:50|12162.43|12162.43|12162.43|12162.43|12162.43|12162.43|12162.43|12162.43|0
1631109600000|2021-09-08 14:00:00|12162.91|12162.91|12163.4|12163.4|12163.4|12163.4|12162.91|12162.91|0
1631109620000|2021-09-08 14:00:20|12164.98|12164.98|12164.98|12164.98|12164.98|12164.98|12164.98|12164.98|0
1631109630000|2021-09-08 14:00:30|12166.1|12166.1|12165.14|12165.14|12166.1|12166.1|12165.14|12165.14|0
1631109640000|2021-09-08 14:00:40|12166.72|12166.72|12166.72|12166.72|12166.72|12166.72|12166.72|12166.72|0
1631109650000|2021-09-08 14:00:50|12168.31|12168.31|12168.31|12168.31|12168.31|12168.31|12168.31|12168.31|0
1631109660000|2021-09-08 14:01:00|12166.72|12166.72|12168.31|12168.31|12168.31|12168.31|12166.72|12166.72|0
1631109680000|2021-09-08 14:01:20|12169.43|12169.43|12169.43|12169.43|12169.43|12169.43|12169.43|12169.43|0
1631109690000|2021-09-08 14:01:30|12170.7|12170.7|12170.7|12170.7|12170.7|12170.7|12170.7|12170.7|0
1631109700000|2021-09-08 14:01:40|12171.43|12171.43|12171.43|12171.43|12171.43|12171.43|12171.43|12171.43|0
1631109710000|2021-09-08 14:01:50|12171.91|12171.91|12171.91|12171.91|12171.91|12171.91|12171.91|12171.91|0
1631109770000|2021-09-08 14:02:50|12173.49|12173.49|12175.08|12175.08|12175.08|12175.08|12173.49|12173.49|0
1631109780000|2021-09-08 14:03:00|12175.56|12175.56|12175.08|12175.08|12175.56|12175.56|12175.08|12175.08|0
1631109810000|2021-09-08 14:03:30|12176.67|12176.67|12176.67|12176.67|12176.67|12176.67|12176.67|12176.67|0
1631109840000|2021-09-08 14:04:00|12178.25|12178.25|12178.25|12178.25|12178.25|12178.25|12178.25|12178.25|0
1631109850000|2021-09-08 14:04:10|12178.73|12178.73|12178.73|12178.73|12178.73|12178.73|12178.73|12178.73|0
1631109870000|2021-09-08 14:04:30|12180.32|12180.32|12180.32|12180.32|12180.32|12180.32|12180.32|12180.32|0
1631109900000|2021-09-08 14:05:00|12179.6|12179.6|12180.09|12180.09|12180.09|12180.09|12179.6|12179.6|0
1631109920000|2021-09-08 14:05:20|12180.57|12180.57|12180.57|12180.57|12180.57|12180.57|12180.57|12180.57|0
1631109960000|2021-09-08 14:06:00|12177.4|12177.4|12176.28|12176.28|12177.4|12177.4|12176.28|12176.28|0
1631109970000|2021-09-08 14:06:10|12175.55|12175.55|12173.12|12173.12|12175.55|12175.55|12173.12|12173.12|0
1631109980000|2021-09-08 14:06:20|12172.39|12172.39|12171.43|12171.43|12172.39|12172.39|12170.95|12170.95|0
1631109990000|2021-09-08 14:06:30|12173.02|12173.02|12175.08|12175.08|12175.08|12175.08|12173.02|12173.02|0
1631110000000|2021-09-08 14:06:40|12176.67|12176.67|12176.67|12176.67|12176.67|12176.67|12176.67|12176.67|0
1631110010000|2021-09-08 14:06:50|12177.63|12177.63|12179.09|12179.09|12179.09|12179.09|12177.63|12177.63|0
1631110020000|2021-09-08 14:07:00|12179.82|12179.82|12180.93|12180.93|12181.41|12181.41|12179.82|12179.82|0
1631110040000|2021-09-08 14:07:20|12181.41|12181.41|12181.41|12181.41|12181.41|12181.41|12181.41|12181.41|0
1631110060000|2021-09-08 14:07:40|12179.96|12179.96|12179.96|12179.96|12179.96|12179.96|12179.96|12179.96|0
1631110070000|2021-09-08 14:07:50|12179.48|12179.48|12177.41|12177.41|12179.48|12179.48|12177.41|12177.41|0
1631110150000|2021-09-08 14:09:10|12176.93|12176.93|12176.93|12176.93|12176.93|12176.93|12176.93|12176.93|0
1631110160000|2021-09-08 14:09:20|12176.45|12176.45|12176.45|12176.45|12176.45|12176.45|12176.45|12176.45|0
1631110170000|2021-09-08 14:09:30|12170.1|12170.1|12170.1|12170.1|12170.1|12170.1|12170.1|12170.1|0
1631110180000|2021-09-08 14:09:40|12170.59|12170.59|12170.59|12170.59|12170.59|12170.59|12170.59|12170.59|0
1631110190000|2021-09-08 14:09:50|12171.07|12171.07|12171.07|12171.07|12171.07|12171.07|12171.07|12171.07|0
1631110220000|2021-09-08 14:10:20|12169.95|12169.95|12169.95|12169.95|12169.95|12169.95|12169.95|12169.95|0
1631110230000|2021-09-08 14:10:30|12170.43|12170.43|12170.43|12170.43|12170.43|12170.43|12170.43|12170.43|0
1631110240000|2021-09-08 14:10:40|12172.01|12172.01|12172.01|12172.01|12172.01|12172.01|12172.01|12172.01|0
1631110250000|2021-09-08 14:10:50|12171.53|12171.53|12171.53|12171.53|12171.53|12171.53|12171.53|12171.53|0
1631110280000|2021-09-08 14:11:20|12172.12|12172.12|12171.16|12171.16|12172.12|12172.12|12171.16|12171.16|0
1631110330000|2021-09-08 14:12:10|12169.57|12169.57|12170.06|12170.06|12170.06|12170.06|12169.57|12169.57|0
1631110350000|2021-09-08 14:12:30|12169.57|12169.57|12169.57|12169.57|12169.57|12169.57|12169.57|12169.57|0
1631110380000|2021-09-08 14:13:00|12168.84|12168.84|12168.84|12168.84|12168.84|12168.84|12168.11|12168.11|0
1631110410000|2021-09-08 14:13:30|12169.81|12169.81|12169.81|12169.81|12169.81|12169.81|12169.81|12169.81|0
1631110440000|2021-09-08 14:14:00|12169.33|12169.33|12168.86|12168.86|12169.33|12169.33|12166.15|12166.15|0
1631110460000|2021-09-08 14:14:20|12170.44|12170.44|12170.44|12170.44|12170.44|12170.44|12170.44|12170.44|0
1631110500000|2021-09-08 14:15:00|12168.86|12168.86|12168.86|12168.86|12168.86|12168.86|12168.86|12168.86|0
1631110510000|2021-09-08 14:15:10|12168.38|12168.38|12167.89|12167.89|12168.38|12168.38|12167.89|12167.89|0
1631110520000|2021-09-08 14:15:20|12166.77|12166.77|12164.46|12164.46|12166.77|12166.77|12164.46|12164.46|0
1631110530000|2021-09-08 14:15:30|12163.98|12163.98|12163.98|12163.98|12163.98|12163.98|12163.98|12163.98|0
1631110560000|2021-09-08 14:16:00|12165.56|12165.56|12163.98|12163.98|12167.15|12167.15|12163.98|12163.98|0
1631110570000|2021-09-08 14:16:10|12162.39|12162.39|12160.8|12160.8|12162.39|12162.39|12160.8|12160.8|0
1631110600000|2021-09-08 14:16:40|12161.29|12161.29|12161.29|12161.29|12161.29|12161.29|12161.29|12161.29|0
1631110650000|2021-09-08 14:17:30|12161.77|12161.77|12161.77|12161.77|12161.77|12161.77|12161.77|12161.77|0
1631110670000|2021-09-08 14:17:50|12162.25|12162.25|12162.25|12162.25|12162.25|12162.25|12162.25|12162.25|0
1631110680000|2021-09-08 14:18:00|12162.73|12162.73|12163.46|12163.46|12163.46|12163.46|12162.73|12162.73|0
1631110700000|2021-09-08 14:18:20|12164.43|12164.43|12166.01|12166.01|12166.01|12166.01|12164.43|12164.43|0
1631110740000|2021-09-08 14:19:00|12166.98|12166.98|12168.56|12168.56|12168.56|12168.56|12166.98|12166.98|0
1631110820000|2021-09-08 14:20:20|12170.63|12170.63|12171.11|12171.11|12171.11|12171.11|12170.63|12170.63|0
1631110840000|2021-09-08 14:20:40|12170.63|12170.63|12170.63|12170.63|12170.63|12170.63|12170.63|12170.63|0
1631110890000|2021-09-08 14:21:30|12172.22|12172.22|12173.34|12173.34|12173.34|12173.34|12172.22|12172.22|0
1631110900000|2021-09-08 14:21:40|12173.82|12173.82|12173.82|12173.82|12173.82|12173.82|12173.82|12173.82|0
1631110920000|2021-09-08 14:22:00|12175.41|12175.41|12176.84|12176.84|12176.84|12176.84|12175.41|12175.41|0
1631110940000|2021-09-08 14:22:20|12177.57|12177.57|12177.57|12177.57|12177.57|12177.57|12177.57|12177.57|0
1631110990000|2021-09-08 14:23:10|12179.15|12179.15|12179.15|12179.15|12179.15|12179.15|12179.15|12179.15|0
1631111040000|2021-09-08 14:24:00|12177.57|12177.57|12175.98|12175.98|12177.57|12177.57|12175.98|12175.98|0
1631111050000|2021-09-08 14:24:10|12174.87|12174.87|12173.76|12173.76|12174.87|12174.87|12173.76|12173.76|0
1631111060000|2021-09-08 14:24:20|12173.28|12173.28|12172.79|12172.79|12173.28|12173.28|12172.79|12172.79|0
1631111080000|2021-09-08 14:24:40|12171.68|12171.68|12171.68|12171.68|12171.68|12171.68|12171.68|12171.68|0
1631111100000|2021-09-08 14:25:00|12170.97|12170.97|12170.24|12170.24|12170.97|12170.97|12170.24|12170.24|0
1631111130000|2021-09-08 14:25:30|12170.72|12170.72|12170.72|12170.72|12170.72|12170.72|12170.72|12170.72|0
1631111160000|2021-09-08 14:26:00|12172.31|12172.31|12172.31|12172.31|12172.31|12172.31|12172.31|12172.31|0
1631111170000|2021-09-08 14:26:10|12173.03|12173.03|12173.03|12173.03|12173.03|12173.03|12173.03|12173.03|0
1631111180000|2021-09-08 14:26:20|12173.52|12173.52|12173.52|12173.52|12173.52|12173.52|12173.52|12173.52|0
1631111240000|2021-09-08 14:27:20|12174|12174|12173.52|12173.52|12174|12174|12173.52|12173.52|0
1631111290000|2021-09-08 14:28:10|12173.03|12173.03|12173.03|12173.03|12173.03|12173.03|12173.03|12173.03|0
1631111340000|2021-09-08 14:29:00|12173.52|12173.52|12173.52|12173.52|12173.52|12173.52|12173.52|12173.52|0
1631111370000|2021-09-08 14:29:30|12174|12174|12174|12174|12174|12174|12174|12174|0
1631111380000|2021-09-08 14:29:40|12174.48|12174.48|12174.48|12174.48|12174.48|12174.48|12174.48|12174.48|0
1631111400000|2021-09-08 14:30:00|12173.36|12173.36|12173.36|12173.36|12173.36|12173.36|12173.36|12173.36|0
1631111420000|2021-09-08 14:30:20|12173.84|12173.84|12174.56|12174.56|12174.56|12174.56|12173.84|12173.84|0
1631111460000|2021-09-08 14:31:00|12176.14|12176.14|12176.14|12176.14|12177.73|12177.73|12176.14|12176.14|0
1631111470000|2021-09-08 14:31:10|12176.63|12176.63|12177.75|12177.75|12177.75|12177.75|12176.63|12176.63|0
1631111480000|2021-09-08 14:31:20|12178.87|12178.87|12178.87|12178.87|12178.87|12178.87|12178.87|12178.87|0
1631111500000|2021-09-08 14:31:40|12178.39|12178.39|12177.9|12177.9|12178.39|12178.39|12177.42|12177.42|0
1631111550000|2021-09-08 14:32:30|12176.32|12176.32|12177.9|12177.9|12177.9|12177.9|12176.32|12176.32|0
1631111560000|2021-09-08 14:32:40|12176.78|12176.78|12177.64|12177.64|12177.64|12177.64|12176.05|12176.05|0
1631111580000|2021-09-08 14:33:00|12176.53|12176.53|12176.05|12176.05|12176.53|12176.53|12176.05|12176.05|0
1631111590000|2021-09-08 14:33:10|12174.46|12174.46|12170.81|12170.81|12174.46|12174.46|12170.81|12170.81|0
1631111610000|2021-09-08 14:33:30|12169.68|12169.68|12169.68|12169.68|12169.68|12169.68|12169.68|12169.68|0
1631111620000|2021-09-08 14:33:40|12168.1|12168.1|12168.1|12168.1|12168.1|12168.1|12168.1|12168.1|0
1631111630000|2021-09-08 14:33:50|12169.68|12169.68|12169.68|12169.68|12169.68|12169.68|12169.68|12169.68|0
1631111670000|2021-09-08 14:34:30|12169.2|12169.2|12169.2|12169.2|12169.2|12169.2|12169.2|12169.2|0
1631111680000|2021-09-08 14:34:40|12168.72|12168.72|12168.72|12168.72|12168.72|12168.72|12168.72|12168.72|0
1631111690000|2021-09-08 14:34:50|12167.99|12167.99|12167.26|12167.26|12167.99|12167.99|12167.26|12167.26|0
1631111700000|2021-09-08 14:35:00|12165.68|12165.68|12167.98|12167.98|12167.98|12167.98|12165.68|12165.68|0
1631111710000|2021-09-08 14:35:10|12169.56|12169.56|12169.56|12169.56|12169.56|12169.56|12169.56|12169.56|0
1631111720000|2021-09-08 14:35:20|12171.63|12171.63|12171.63|12171.63|12171.63|12171.63|12171.63|12171.63|0
1631111750000|2021-09-08 14:35:50|12169.73|12169.73|12170.37|12170.37|12170.37|12170.37|12169.73|12169.73|0
1631111760000|2021-09-08 14:36:00|12169.73|12169.73|12169.73|12169.73|12169.73|12169.73|12169.1|12169.1|0
1631111770000|2021-09-08 14:36:10|12168.15|12168.15|12168.15|12168.15|12168.15|12168.15|12168.15|12168.15|0
1631111780000|2021-09-08 14:36:20|12167.66|12167.66|12167.18|12167.18|12167.66|12167.66|12166.7|12166.7|0
1631111800000|2021-09-08 14:36:40|12166|12166|12166|12166|12166|12166|12166|12166|0
1631111810000|2021-09-08 14:36:50|12166.73|12166.73|12166.73|12166.73|12166.73|12166.73|12166.73|12166.73|0
1631111840000|2021-09-08 14:37:20|12166.25|12166.25|12165.13|12165.13|12166.25|12166.25|12165.13|12165.13|0
1631111860000|2021-09-08 14:37:40|12164.16|12164.16|12164.16|12164.16|12164.16|12164.16|12164.16|12164.16|0
1631111870000|2021-09-08 14:37:50|12163.43|12163.43|12163.43|12163.43|12163.43|12163.43|12163.43|12163.43|0
1631111880000|2021-09-08 14:38:00|12160.26|12160.26|12157.09|12157.09|12161.85|12161.85|12155.5|12155.5|0
1631111900000|2021-09-08 14:38:20|12156.12|12156.12|12154.54|12154.54|12156.12|12156.12|12154.54|12154.54|0
1631111910000|2021-09-08 14:38:30|12153.81|12153.81|12153.81|12153.81|12153.81|12153.81|12153.81|12153.81|0
1631111960000|2021-09-08 14:39:20|12152.84|12152.84|12152.84|12152.84|12152.84|12152.84|12152.84|12152.84|0
1631111970000|2021-09-08 14:39:30|12153.57|12153.57|12152.36|12152.36|12153.57|12153.57|12152.36|12152.36|0
1631112000000|2021-09-08 14:40:00|12150.78|12150.78|12150.78|12150.78|12150.78|12150.78|12150.78|12150.78|0
1631112030000|2021-09-08 14:40:30|12149.19|12149.19|12150.78|12150.78|12150.78|12150.78|12149.19|12149.19|0
1631112060000|2021-09-08 14:41:00|12149.65|12149.65|12149.65|12149.65|12149.65|12149.65|12149.65|12149.65|0
1631112100000|2021-09-08 14:41:40|12148.39|12148.39|12150.76|12150.76|12150.76|12150.76|12148.39|12148.39|0
1631112120000|2021-09-08 14:42:00|12147.59|12147.59|12147.1|12147.1|12147.59|12147.59|12147.1|12147.1|0
1631112160000|2021-09-08 14:42:40|12145.52|12145.52|12145.52|12145.52|12145.52|12145.52|12145.52|12145.52|0
1631112170000|2021-09-08 14:42:50|12143.93|12143.93|12143.93|12143.93|12143.93|12143.93|12143.93|12143.93|0
1631112180000|2021-09-08 14:43:00|12143.22|12143.22|12142.1|12142.1|12143.22|12143.22|12142.1|12142.1|0
1631112190000|2021-09-08 14:43:10|12141.62|12141.62|12141.62|12141.62|12141.62|12141.62|12141.62|12141.62|0
1631112200000|2021-09-08 14:43:20|12140.36|12140.36|12140.36|12140.36|12140.36|12140.36|12140.36|12140.36|0
1631112220000|2021-09-08 14:43:40|12140.84|12140.84|12140.84|12140.84|12140.84|12140.84|12140.84|12140.84|0
1631112250000|2021-09-08 14:44:10|12141.32|12141.32|12142.43|12142.43|12142.43|12142.43|12141.32|12141.32|0
1631112260000|2021-09-08 14:44:20|12141.79|12141.79|12142.43|12142.43|12142.43|12142.43|12141.79|12141.79|0
1631112270000|2021-09-08 14:44:30|12141.79|12141.79|12140.84|12140.84|12142.43|12142.43|12140.84|12140.84|0
1631112300000|2021-09-08 14:45:00|12140.36|12140.36|12139.24|12139.24|12140.36|12140.36|12139.24|12139.24|0
1631112310000|2021-09-08 14:45:10|12138.52|12138.52|12138.52|12138.52|12138.52|12138.52|12138.52|12138.52|0
1631112340000|2021-09-08 14:45:40|12137.4|12137.4|12137.4|12137.4|12137.4|12137.4|12137.4|12137.4|0
1631112360000|2021-09-08 14:46:00|12136.13|12136.13|12136.28|12136.28|12136.77|12136.77|12136.13|12136.13|0
1631112390000|2021-09-08 14:46:30|12137.87|12137.87|12139.46|12139.46|12139.46|12139.46|12137.87|12137.87|0
1631112400000|2021-09-08 14:46:40|12141.04|12141.04|12141.52|12141.52|12141.52|12141.52|12141.04|12141.04|0
1631112410000|2021-09-08 14:46:50|12142.25|12142.25|12142.25|12142.25|12142.25|12142.25|12142.25|12142.25|0
1631112430000|2021-09-08 14:47:10|12141.54|12141.54|12144.09|12144.09|12145.68|12145.68|12141.54|12141.54|0
1631112460000|2021-09-08 14:47:40|12144.57|12144.57|12144.57|12144.57|12144.57|12144.57|12144.57|12144.57|0
1631112480000|2021-09-08 14:48:00|12145.3|12145.3|12149.67|12149.67|12149.67|12149.67|12145.3|12145.3|0
1631112490000|2021-09-08 14:48:10|12151.26|12151.26|12158.3|12158.3|12158.3|12158.3|12151.26|12151.26|0
1631112500000|2021-09-08 14:48:20|12159.41|12159.41|12159.41|12159.41|12159.41|12159.41|12159.41|12159.41|0
1631112530000|2021-09-08 14:48:50|12160.84|12160.84|12160.84|12160.84|12160.84|12160.84|12160.84|12160.84|0
1631112540000|2021-09-08 14:49:00|12162.29|12162.29|12165.48|12165.48|12165.48|12165.48|12162.29|12162.29|0
1631112550000|2021-09-08 14:49:10|12165.96|12165.96|12165.96|12165.96|12167.55|12167.55|12165.96|12165.96|0
1631112560000|2021-09-08 14:49:20|12167.08|12167.08|12167.56|12167.56|12167.56|12167.56|12167.08|12167.08|0
1631112570000|2021-09-08 14:49:30|12168.53|12168.53|12171.7|12171.7|12171.7|12171.7|12168.53|12168.53|0
1631112580000|2021-09-08 14:49:40|12172.42|12172.42|12172.42|12172.42|12172.42|12172.42|12172.42|12172.42|0
1631112600000|2021-09-08 14:50:00|12171.93|12171.93|12171.93|12171.93|12171.93|12171.93|12171.93|12171.93|0
1631112620000|2021-09-08 14:50:20|12172.42|12172.42|12171.93|12171.93|12172.42|12172.42|12171.93|12171.93|0
1631112670000|2021-09-08 14:51:10|12171.45|12171.45|12171.45|12171.45|12171.45|12171.45|12171.45|12171.45|0
1631112680000|2021-09-08 14:51:20|12170.82|12170.82|12171.45|12171.45|12171.45|12171.45|12170.82|12170.82|0
1631112700000|2021-09-08 14:51:40|12173.04|12173.04|12173.04|12173.04|12173.04|12173.04|12173.04|12173.04|0
1631112720000|2021-09-08 14:52:00|12171.45|12171.45|12169.87|12169.87|12171.45|12171.45|12169.87|12169.87|0
1631112730000|2021-09-08 14:52:10|12169.15|12169.15|12169.87|12169.87|12169.87|12169.87|12169.15|12169.15|0
1631112750000|2021-09-08 14:52:30|12169.38|12169.38|12168.9|12168.9|12169.38|12169.38|12168.9|12168.9|0
1631112760000|2021-09-08 14:52:40|12167.78|12167.78|12167.78|12167.78|12167.78|12167.78|12167.78|12167.78|0
1631112780000|2021-09-08 14:53:00|12168.26|12168.26|12169.85|12169.85|12169.85|12169.85|12168.26|12168.26|0
1631112790000|2021-09-08 14:53:10|12170.33|12170.33|12169.6|12169.6|12170.33|12170.33|12169.6|12169.6|0
1631112800000|2021-09-08 14:53:20|12169.12|12169.12|12168.01|12168.01|12169.12|12169.12|12168.01|12168.01|0
1631112860000|2021-09-08 14:54:20|12167.28|12167.28|12167.28|12167.28|12167.28|12167.28|12167.28|12167.28|0
1631112900000|2021-09-08 14:55:00|12164.11|12164.11|12162.98|12162.98|12164.11|12164.11|12162.98|12162.98|0
1631112930000|2021-09-08 14:55:30|12162.27|12162.27|12162.27|12162.27|12162.27|12162.27|12162.27|12162.27|0
1631112940000|2021-09-08 14:55:40|12157.51|12157.51|12160.6|12160.6|12160.6|12160.6|12156.92|12156.92|0
1631112970000|2021-09-08 14:56:10|12162.19|12162.19|12162.19|12162.19|12162.19|12162.19|12162.19|12162.19|0
1631113000000|2021-09-08 14:56:40|12162.92|12162.92|12162.92|12162.92|12162.92|12162.92|12162.92|12162.92|0
1631113020000|2021-09-08 14:57:00|12164.51|12164.51|12167.06|12167.06|12167.06|12167.06|12164.51|12164.51|0
1631113030000|2021-09-08 14:57:10|12167.65|12167.65|12167.65|12167.65|12167.65|12167.65|12167.65|12167.65|0
1631113050000|2021-09-08 14:57:30|12167.01|12167.01|12167.01|12167.01|12167.01|12167.01|12167.01|12167.01|0
1631113060000|2021-09-08 14:57:40|12168.14|12168.14|12168.62|12168.62|12168.62|12168.62|12168.14|12168.14|0
1631113070000|2021-09-08 14:57:50|12169.74|12169.74|12169.74|12169.74|12169.74|12169.74|12169.74|12169.74|0
1631113090000|2021-09-08 14:58:10|12170.37|12170.37|12170.37|12170.37|12170.37|12170.37|12170.37|12170.37|0
1631113100000|2021-09-08 14:58:20|12168.79|12168.79|12167.2|12167.2|12168.79|12168.79|12165.61|12165.61|0
1631113110000|2021-09-08 14:58:30|12166.72|12166.72|12166.72|12166.72|12166.72|12166.72|12166.72|12166.72|0
1631113120000|2021-09-08 14:58:40|12167.68|12167.68|12168.65|12168.65|12168.65|12168.65|12167.68|12167.68|0
1631113130000|2021-09-08 14:58:50|12167.06|12167.06|12167.06|12167.06|12167.06|12167.06|12167.06|12167.06|0
1631113140000|2021-09-08 14:59:00|12166.58|12166.58|12164.36|12164.36|12166.58|12166.58|12164.36|12164.36|0
1631113160000|2021-09-08 14:59:20|12163.87|12163.87|12164.36|12164.36|12164.36|12164.36|12163.87|12163.87|0
1631113170000|2021-09-08 14:59:30|12164.84|12164.84|12164.36|12164.36|12164.84|12164.84|12164.36|12164.36|0
1631113180000|2021-09-08 14:59:40|12165.48|12165.48|12165.48|12165.48|12165.48|12165.48|12165.48|12165.48|0
1631113190000|2021-09-08 14:59:50|12164.29|12164.29|12164.29|12164.29|12164.29|12164.29|12164.29|12164.29|0
1631113200000|2021-09-08 15:00:00|12162.71|12162.71|12164.29|12164.29|12164.29|12164.29|12159.54|12159.54|0
1631113210000|2021-09-08 15:00:10|12164.78|12164.78|12164.78|12164.78|12164.78|12164.78|12164.78|12164.78|0
1631113220000|2021-09-08 15:00:20|12166.84|12166.84|12169.16|12169.16|12169.16|12169.16|12166.84|12166.84|0
1631113250000|2021-09-08 15:00:50|12169.64|12169.64|12169.64|12169.64|12169.64|12169.64|12169.64|12169.64|0
1631113260000|2021-09-08 15:01:00|12171.23|12171.23|12171.71|12171.71|12172.19|12172.19|12171.23|12171.23|0
1631113270000|2021-09-08 15:01:10|12173.93|12173.93|12173.93|12173.93|12173.93|12173.93|12173.93|12173.93|0
1631113300000|2021-09-08 15:01:40|12172.81|12172.81|12170.57|12170.57|12172.81|12172.81|12170.57|12170.57|0
1631113350000|2021-09-08 15:02:30|12170.09|12170.09|12170.57|12170.57|12170.57|12170.57|12170.09|12170.09|0
1631113360000|2021-09-08 15:02:40|12171.05|12171.05|12171.05|12171.05|12171.05|12171.05|12171.05|12171.05|0
1631113370000|2021-09-08 15:02:50|12169.94|12169.94|12169.94|12169.94|12169.94|12169.94|12169.94|12169.94|0
1631113430000|2021-09-08 15:03:50|12168.35|12168.35|12168.35|12168.35|12168.35|12168.35|12168.35|12168.35|0
1631113490000|2021-09-08 15:04:50|12169.08|12169.08|12169.08|12169.08|12169.08|12169.08|12169.08|12169.08|0
1631113560000|2021-09-08 15:06:00|12169.57|12169.57|12171.15|12171.15|12171.15|12171.15|12169.57|12169.57|0
1631113620000|2021-09-08 15:07:00|12169.57|12169.57|12169.57|12169.57|12169.57|12169.57|12169.57|12169.57|0
1631113690000|2021-09-08 15:08:10|12171.15|12171.15|12171.15|12171.15|12171.15|12171.15|12171.15|12171.15|0
1631113720000|2021-09-08 15:08:40|12171.63|12171.63|12172.35|12172.35|12172.35|12172.35|12171.63|12171.63|0
1631113750000|2021-09-08 15:09:10|12173.94|12173.94|12173.94|12173.94|12173.94|12173.94|12173.94|12173.94|0
1631113780000|2021-09-08 15:09:40|12174.42|12174.42|12174.42|12174.42|12174.42|12174.42|12174.42|12174.42|0
1631113810000|2021-09-08 15:10:10|12173.45|12173.45|12171.87|12171.87|12173.45|12173.45|12171.87|12171.87|0
1631113820000|2021-09-08 15:10:20|12175.04|12175.04|12175.04|12175.04|12175.04|12175.04|12175.04|12175.04|0
1631113830000|2021-09-08 15:10:30|12175.52|12175.52|12175.52|12175.52|12175.52|12175.52|12175.52|12175.52|0
1631113840000|2021-09-08 15:10:40|12176.49|12176.49|12176.49|12176.49|12176.49|12176.49|12176.49|12176.49|0
1631113850000|2021-09-08 15:10:50|12174.59|12174.59|12176.49|12176.49|12176.49|12176.49|12174.59|12174.59|0
1631113860000|2021-09-08 15:11:00|12175.37|12175.37|12175.37|12175.37|12175.37|12175.37|12175.37|12175.37|0
1631113870000|2021-09-08 15:11:10|12173.79|12173.79|12173.79|12173.79|12173.79|12173.79|12173.79|12173.79|0
1631113880000|2021-09-08 15:11:20|12175.37|12175.37|12176.96|12176.96|12176.96|12176.96|12175.37|12175.37|0
1631113890000|2021-09-08 15:11:30|12178.08|12178.08|12179.2|12179.2|12179.2|12179.2|12178.08|12178.08|0
1631113900000|2021-09-08 15:11:40|12180.32|12180.32|12181.45|12181.45|12181.45|12181.45|12180.32|12180.32|0
1631113910000|2021-09-08 15:11:50|12180.96|12180.96|12180.96|12180.96|12180.96|12180.96|12180.96|12180.96|0
1631113920000|2021-09-08 15:12:00|12178.72|12178.72|12179.84|12179.84|12179.84|12179.84|12178.72|12178.72|0
1631113960000|2021-09-08 15:12:40|12179.36|12179.36|12177.77|12177.77|12179.36|12179.36|12177.77|12177.77|0
1631113970000|2021-09-08 15:12:50|12176.19|12176.19|12175.07|12175.07|12176.19|12176.19|12175.07|12175.07|0
1631113980000|2021-09-08 15:13:00|12174.58|12174.58|12174.58|12174.58|12174.58|12174.58|12174.58|12174.58|0
1631113990000|2021-09-08 15:13:10|12175.71|12175.71|12175.71|12175.71|12175.71|12175.71|12175.71|12175.71|0
1631114000000|2021-09-08 15:13:20|12174.12|12174.12|12173.16|12173.16|12174.12|12174.12|12173.16|12173.16|0
1631114010000|2021-09-08 15:13:30|12172.19|12172.19|12172.19|12172.19|12172.19|12172.19|12172.19|12172.19|0
1631114050000|2021-09-08 15:14:10|12171.07|12171.07|12171.07|12171.07|12171.07|12171.07|12171.07|12171.07|0
1631114060000|2021-09-08 15:14:20|12172.66|12172.66|12172.66|12172.66|12172.66|12172.66|12172.66|12172.66|0
1631114070000|2021-09-08 15:14:30|12174.24|12174.24|12174.24|12174.24|12174.24|12174.24|12174.24|12174.24|0
1631114090000|2021-09-08 15:14:50|12174.96|12174.96|12175.92|12175.92|12175.92|12175.92|12174.96|12174.96|0
1631114100000|2021-09-08 15:15:00|12177.51|12177.51|12177.03|12177.03|12177.51|12177.51|12177.03|12177.03|0
1631114110000|2021-09-08 15:15:10|12178.61|12178.61|12179.09|12179.09|12179.09|12179.09|12178.61|12178.61|0
1631114140000|2021-09-08 15:15:40|12180.21|12180.21|12179.91|12179.91|12181.34|12181.34|12179.91|12179.91|0
1631114150000|2021-09-08 15:15:50|12180.39|12180.39|12180.39|12180.39|12180.39|12180.39|12180.39|12180.39|0
1631114160000|2021-09-08 15:16:00|12177.22|12177.22|12177.22|12177.22|12179.92|12179.92|12177.22|12177.22|0
1631114170000|2021-09-08 15:16:10|12176.09|12176.09|12176.09|12176.09|12176.09|12176.09|12176.09|12176.09|0
1631114200000|2021-09-08 15:16:40|12176.58|12176.58|12176.58|12176.58|12176.58|12176.58|12176.58|12176.58|0
1631114220000|2021-09-08 15:17:00|12177.7|12177.7|12177.7|12177.7|12177.7|12177.7|12177.7|12177.7|0
1631114250000|2021-09-08 15:17:30|12175.8|12175.8|12177.06|12177.06|12177.06|12177.06|12175.8|12175.8|0
1631114280000|2021-09-08 15:18:00|12178.18|12178.18|12178.18|12178.18|12178.18|12178.18|12178.18|12178.18|0
1631114290000|2021-09-08 15:18:10|12178.66|12178.66|12178.66|12178.66|12178.66|12178.66|12177.39|12177.39|0
1631114300000|2021-09-08 15:18:20|12177.54|12177.54|12177.54|12177.54|12177.54|12177.54|12177.54|12177.54|0
1631114330000|2021-09-08 15:18:50|12178.13|12178.13|12179.31|12179.31|12179.31|12179.31|12178.13|12178.13|0
1631114350000|2021-09-08 15:19:10|12180.03|12180.03|12180.03|12180.03|12180.03|12180.03|12180.03|12180.03|0
1631114370000|2021-09-08 15:19:30|12181.61|12181.61|12181.61|12181.61|12181.61|12181.61|12181.61|12181.61|0
1631114380000|2021-09-08 15:19:40|12183.2|12183.2|12183.2|12183.2|12183.2|12183.2|12183.2|12183.2|0
1631114400000|2021-09-08 15:20:00|12181.61|12181.61|12180.35|12180.35|12181.61|12181.61|12180.35|12180.35|0
1631114420000|2021-09-08 15:20:20|12181.61|12181.61|12181.61|12181.61|12181.61|12181.61|12181.61|12181.61|0
1631114480000|2021-09-08 15:21:20|12182.1|12182.1|12182.1|12182.1|12182.1|12182.1|12182.1|12182.1|0
1631114490000|2021-09-08 15:21:30|12180.83|12180.83|12182.1|12182.1|12182.1|12182.1|12180.83|12180.83|0
1631114500000|2021-09-08 15:21:40|12183.68|12183.68|12183.68|12183.68|12183.68|12183.68|12183.68|12183.68|0
1631114520000|2021-09-08 15:22:00|12182.1|12182.1|12183.68|12183.68|12183.68|12183.68|12182.1|12182.1|0
1631114560000|2021-09-08 15:22:40|12182.97|12182.97|12182.97|12182.97|12182.97|12182.97|12182.97|12182.97|0
1631114580000|2021-09-08 15:23:00|12181.38|12181.38|12181.38|12181.38|12181.38|12181.38|12181.38|12181.38|0
1631114600000|2021-09-08 15:23:20|12182.97|12182.97|12182.97|12182.97|12182.97|12182.97|12182.97|12182.97|0
1631114620000|2021-09-08 15:23:40|12184.09|12184.09|12184.09|12184.09|12184.09|12184.09|12184.09|12184.09|0
1631114630000|2021-09-08 15:23:50|12182.5|12182.5|12182.5|12182.5|12182.5|12182.5|12182.5|12182.5|0
1631114640000|2021-09-08 15:24:00|12183.77|12183.77|12183.28|12183.28|12183.77|12183.77|12183.28|12183.28|0
1631114650000|2021-09-08 15:24:10|12183.77|12183.77|12183.77|12183.77|12183.77|12183.77|12183.77|12183.77|0
1631114670000|2021-09-08 15:24:30|12182.64|12182.64|12184.23|12184.23|12184.23|12184.23|12182.64|12182.64|0
1631114680000|2021-09-08 15:24:40|12183.75|12183.75|12183.75|12183.75|12183.75|12183.75|12183.75|12183.75|0
1631114690000|2021-09-08 15:24:50|12184.23|12184.23|12183.12|12183.12|12184.23|12184.23|12183.12|12183.12|0
1631114700000|2021-09-08 15:25:00|12182.64|12182.64|12182.64|12182.64|12182.64|12182.64|12182.64|12182.64|0
1631114710000|2021-09-08 15:25:10|12182.16|12182.16|12182.16|12182.16|12182.16|12182.16|12180.56|12180.56|0
1631114750000|2021-09-08 15:25:50|12181.03|12181.03|12181.52|12181.52|12181.52|12181.52|12181.03|12181.03|0
1631114780000|2021-09-08 15:26:20|12180.25|12180.25|12180.25|12180.25|12180.25|12180.25|12180.25|12180.25|0
1631114790000|2021-09-08 15:26:30|12181.52|12181.52|12181.52|12181.52|12181.52|12181.52|12181.52|12181.52|0
1631114800000|2021-09-08 15:26:40|12180.39|12180.39|12177.22|12177.22|12180.39|12180.39|12177.22|12177.22|0
1631114810000|2021-09-08 15:26:50|12177.95|12177.95|12179.8|12179.8|12180.53|12180.53|12177.95|12177.95|0
1631114820000|2021-09-08 15:27:00|12182.05|12182.05|12182.05|12182.05|12182.05|12182.05|12182.05|12182.05|0
1631114830000|2021-09-08 15:27:10|12182.76|12182.76|12182.76|12182.76|12182.76|12182.76|12182.76|12182.76|0
1631114840000|2021-09-08 15:27:20|12182.05|12182.05|12179.99|12179.99|12183.16|12183.16|12179.99|12179.99|0
1631114850000|2021-09-08 15:27:30|12181.57|12181.57|12183.16|12183.16|12183.16|12183.16|12181.57|12181.57|0
1631114860000|2021-09-08 15:27:40|12178.4|12178.4|12178.4|12178.4|12178.4|12178.4|12178.4|12178.4|0
1631114880000|2021-09-08 15:28:00|12179.52|12179.52|12178.4|12178.4|12179.52|12179.52|12178.4|12178.4|0
1631114890000|2021-09-08 15:28:10|12177.67|12177.67|12177.67|12177.67|12177.67|12177.67|12177.67|12177.67|0
1631114900000|2021-09-08 15:28:20|12181.03|12181.03|12179.91|12179.91|12181.03|12181.03|12179.91|12179.91|0
1631114910000|2021-09-08 15:28:30|12178.79|12178.79|12179.27|12179.27|12179.27|12179.27|12178.79|12178.79|0
1631114920000|2021-09-08 15:28:40|12178.31|12178.31|12178.31|12178.31|12178.31|12178.31|12178.31|12178.31|0
1631114930000|2021-09-08 15:28:50|12177.68|12177.68|12177.82|12177.82|12178.79|12178.79|12177.68|12177.68|0
1631114940000|2021-09-08 15:29:00|12178.94|12178.94|12178.3|12178.3|12178.94|12178.94|12176.7|12176.7|0
1631114950000|2021-09-08 15:29:10|12176.71|12176.71|12177.82|12177.82|12179.41|12179.41|12173.54|12173.54|0
1631114970000|2021-09-08 15:29:30|12177.19|12177.19|12178.79|12178.79|12178.79|12178.79|12174.97|12174.97|0
1631114980000|2021-09-08 15:29:40|12177.69|12177.69|12177.69|12177.69|12177.69|12177.69|12177.69|12177.69|0
1631114990000|2021-09-08 15:29:50|12174.52|12174.52|12178.21|12178.21|12178.21|12178.21|12173.25|12173.25|0
1631171700000|2021-09-09 07:15:00|12111.15|12111.15|12119.88|12119.88|12119.88|12119.88|12111.15|12111.15|0
1631171710000|2021-09-09 07:15:10|12120.51|12120.51|12121.78|12121.78|12121.78|12121.78|12120.51|12120.51|0
1631171720000|2021-09-09 07:15:20|12122.37|12122.37|12120.52|12120.52|12122.37|12122.37|12120.52|12120.52|0
1631171730000|2021-09-09 07:15:30|12119.55|12119.55|12118.83|12118.83|12119.55|12119.55|12118.83|12118.83|0
1631171750000|2021-09-09 07:15:50|12122|12122|12122|12122|12122|12122|12122|12122|0
1631171770000|2021-09-09 07:16:10|12123.58|12123.58|12125.17|12125.17|12125.17|12125.17|12123.58|12123.58|0
1631171780000|2021-09-09 07:16:20|12126.76|12126.76|12126.76|12126.76|12126.76|12126.76|12126.76|12126.76|0
1631171840000|2021-09-09 07:17:20|12127.88|12127.88|12127.88|12127.88|12127.88|12127.88|12127.88|12127.88|0
1631171870000|2021-09-09 07:17:50|12129.46|12129.46|12137.39|12137.39|12137.39|12137.39|12129.46|12129.46|0
1631171880000|2021-09-09 07:18:00|12140.29|12140.29|12140.29|12140.29|12140.29|12140.29|12140.29|12140.29|0
1631171890000|2021-09-09 07:18:10|12137.11|12137.11|12137.97|12137.97|12138.7|12138.7|12137.11|12137.11|0
1631171920000|2021-09-09 07:18:40|12139.09|12139.09|12139.09|12139.09|12139.09|12139.09|12139.09|12139.09|0
1631171940000|2021-09-09 07:19:00|12143.06|12143.06|12141.87|12141.87|12144.5|12144.5|12141.87|12141.87|0
1631171950000|2021-09-09 07:19:10|12141.16|12141.16|12141.16|12141.16|12141.16|12141.16|12141.16|12141.16|0
1631171960000|2021-09-09 07:19:20|12139.57|12139.57|12139.57|12139.57|12139.57|12139.57|12139.57|12139.57|0
1631171980000|2021-09-09 07:19:40|12143.23|12143.23|12143.23|12143.23|12143.23|12143.23|12143.23|12143.23|0
1631171990000|2021-09-09 07:19:50|12144.81|12144.81|12144.81|12144.81|12144.81|12144.81|12144.81|12144.81|0
1631172000000|2021-09-09 07:20:00|12144.08|12144.08|12144.08|12144.08|12144.08|12144.08|12144.08|12144.08|0
1631172060000|2021-09-09 07:21:00|12144.57|12144.57|12144.57|12144.57|12144.57|12144.57|12144.57|12144.57|0
1631172090000|2021-09-09 07:21:30|12146.51|12146.51|12146.51|12146.51|12146.51|12146.51|12146.51|12146.51|0
1631172120000|2021-09-09 07:22:00|12147.24|12147.24|12138.14|12138.14|12147.24|12147.24|12138.14|12138.14|0
1631172140000|2021-09-09 07:22:20|12136.55|12136.55|12136.55|12136.55|12136.55|12136.55|12136.55|12136.55|0
1631172160000|2021-09-09 07:22:40|12135.82|12135.82|12134.36|12134.36|12135.82|12135.82|12134.36|12134.36|0
1631172170000|2021-09-09 07:22:50|12134.85|12134.85|12132.64|12132.64|12134.85|12134.85|12131.67|12131.67|0
1631172190000|2021-09-09 07:23:10|12135.81|12135.81|12135.81|12135.81|12135.81|12135.81|12135.81|12135.81|0
1631172200000|2021-09-09 07:23:20|12137.4|12137.4|12138.36|12138.36|12138.36|12138.36|12137.4|12137.4|0
1631172210000|2021-09-09 07:23:30|12141.53|12141.53|12141.53|12141.53|12141.53|12141.53|12141.53|12141.53|0
1631172240000|2021-09-09 07:24:00|12144.71|12144.71|12144.71|12144.71|12144.71|12144.71|12144.71|12144.71|0
1631172280000|2021-09-09 07:24:40|12152.36|12152.36|12152.36|12152.36|12152.36|12152.36|12152.36|12152.36|0
1631172300000|2021-09-09 07:25:00|12153.94|12153.94|12163.49|12163.49|12163.49|12163.49|12153.94|12153.94|0
1631172310000|2021-09-09 07:25:10|12161.24|12161.24|12157.11|12157.11|12161.24|12161.24|12157.11|12157.11|0
1631172330000|2021-09-09 07:25:30|12155.52|12155.52|12155.52|12155.52|12155.52|12155.52|12155.52|12155.52|0
1631172390000|2021-09-09 07:26:30|12156|12156|12156|12156|12156|12156|12156|12156|0
1631172440000|2021-09-09 07:27:20|12154.42|12154.42|12154.42|12154.42|12154.42|12154.42|12154.42|12154.42|0
1631172490000|2021-09-09 07:28:10|12151.24|12151.24|12152.83|12152.83|12152.83|12152.83|12151.24|12151.24|0
1631172500000|2021-09-09 07:28:20|12151.24|12151.24|12151.24|12151.24|12151.24|12151.24|12151.24|12151.24|0
1631172520000|2021-09-09 07:28:40|12149.66|12149.66|12148.21|12148.21|12149.66|12149.66|12148.21|12148.21|0
1631172550000|2021-09-09 07:29:10|12148.94|12148.94|12148.94|12148.94|12148.94|12148.94|12148.94|12148.94|0
1631172570000|2021-09-09 07:29:30|12150.06|12150.06|12150.06|12150.06|12150.06|12150.06|12150.06|12150.06|0
1631172590000|2021-09-09 07:29:50|12150.7|12150.7|12148.92|12148.92|12150.7|12150.7|12148.92|12148.92|0
1631172600000|2021-09-09 07:30:00|12149.4|12149.4|12155.28|12155.28|12155.28|12155.28|12149.4|12149.4|0
1631172610000|2021-09-09 07:30:10|12156.25|12156.25|12157.07|12157.07|12157.71|12157.71|12156.25|12156.25|0
1631172620000|2021-09-09 07:30:20|12155.95|12155.95|12154.37|12154.37|12155.95|12155.95|12154.37|12154.37|0
1631172650000|2021-09-09 07:30:50|12157.94|12157.94|12157.94|12157.94|12157.94|12157.94|12157.94|12157.94|0
1631172660000|2021-09-09 07:31:00|12159.53|12159.53|12159.53|12159.53|12159.53|12159.53|12159.53|12159.53|0
1631172700000|2021-09-09 07:31:40|12162.7|12162.7|12162.7|12162.7|12162.7|12162.7|12162.7|12162.7|0
1631172720000|2021-09-09 07:32:00|12161.12|12161.12|12161.12|12161.12|12161.12|12161.12|12161.12|12161.12|0
1631172740000|2021-09-09 07:32:20|12162.89|12162.89|12162.89|12162.89|12162.89|12162.89|12162.89|12162.89|0
1631172770000|2021-09-09 07:32:50|12161.3|12161.3|12161.3|12161.3|12161.3|12161.3|12161.3|12161.3|0
1631172780000|2021-09-09 07:33:00|12163.55|12163.55|12167.68|12167.68|12167.68|12167.68|12163.55|12163.55|0
1631172830000|2021-09-09 07:33:50|12164.51|12164.51|12164.51|12164.51|12164.51|12164.51|12164.51|12164.51|0
1631172840000|2021-09-09 07:34:00|12165.48|12165.48|12165.48|12165.48|12165.48|12165.48|12165.48|12165.48|0
1631172920000|2021-09-09 07:35:20|12163.89|12163.89|12164.37|12164.37|12164.37|12164.37|12163.89|12163.89|0
1631172950000|2021-09-09 07:35:50|12163.41|12163.41|12162.68|12162.68|12163.41|12163.41|12162.68|12162.68|0
1631172960000|2021-09-09 07:36:00|12163.27|12163.27|12163.27|12163.27|12163.27|12163.27|12163.27|12163.27|0
1631172970000|2021-09-09 07:36:10|12161.68|12161.68|12160.22|12160.22|12161.68|12161.68|12160.22|12160.22|0
1631172990000|2021-09-09 07:36:30|12166.89|12166.89|12166.89|12166.89|12166.89|12166.89|12166.89|12166.89|0
1631173000000|2021-09-09 07:36:40|12168.32|12168.32|12166.88|12166.88|12168.32|12168.32|12166.88|12166.88|0
1631173050000|2021-09-09 07:37:30|12165.29|12165.29|12165.29|12165.29|12165.29|12165.29|12165.29|12165.29|0
1631173080000|2021-09-09 07:38:00|12164.56|12164.56|12164.56|12164.56|12164.56|12164.56|12164.56|12164.56|0
1631173090000|2021-09-09 07:38:10|12162.97|12162.97|12161.85|12161.85|12162.97|12162.97|12161.85|12161.85|0
1631173110000|2021-09-09 07:38:30|12162.97|12162.97|12162.97|12162.97|12162.97|12162.97|12162.97|12162.97|0
1631173120000|2021-09-09 07:38:40|12162.25|12162.25|12160.79|12160.79|12162.25|12162.25|12160.79|12160.79|0
1631173130000|2021-09-09 07:38:50|12159.6|12159.6|12159.6|12159.6|12159.6|12159.6|12159.6|12159.6|0
1631173140000|2021-09-09 07:39:00|12156.27|12156.27|12154.34|12154.34|12156.27|12156.27|12154.34|12154.34|0
1631173170000|2021-09-09 07:39:30|12148|12148|12148|12148|12148|12148|12148|12148|0
1631173200000|2021-09-09 07:40:00|12144.82|12144.82|12144.82|12144.82|12144.82|12144.82|12144.82|12144.82|0
1631173230000|2021-09-09 07:40:30|12143.38|12143.38|12142.41|12142.41|12143.38|12143.38|12142.41|12142.41|0
1631173240000|2021-09-09 07:40:40|12141.29|12141.29|12141.29|12141.29|12141.29|12141.29|12141.29|12141.29|0
1631173260000|2021-09-09 07:41:00|12139.71|12139.71|12139.71|12139.71|12139.71|12139.71|12139.71|12139.71|0
1631173280000|2021-09-09 07:41:20|12136.53|12136.53|12136.53|12136.53|12136.53|12136.53|12136.53|12136.53|0
1631173300000|2021-09-09 07:41:40|12135.09|12135.09|12135.09|12135.09|12135.09|12135.09|12135.09|12135.09|0
1631173320000|2021-09-09 07:42:00|12138.26|12138.26|12136.67|12136.67|12138.26|12138.26|12136.67|12136.67|0
1631173330000|2021-09-09 07:42:10|12135.49|12135.49|12135.49|12135.49|12135.49|12135.49|12135.49|12135.49|0
1631173340000|2021-09-09 07:42:20|12134.37|12134.37|12132.39|12132.39|12134.37|12134.37|12132.39|12132.39|0
1631173360000|2021-09-09 07:42:40|12130.8|12130.8|12130.8|12130.8|12130.8|12130.8|12130.8|12130.8|0
1631173370000|2021-09-09 07:42:50|12129.84|12129.84|12129.84|12129.84|12129.84|12129.84|12129.84|12129.84|0
1631173390000|2021-09-09 07:43:10|12130.32|12130.32|12132.87|12132.87|12132.87|12132.87|12130.32|12130.32|0
1631173420000|2021-09-09 07:43:40|12134.46|12134.46|12134.46|12134.46|12134.46|12134.46|12134.46|12134.46|0
1631173430000|2021-09-09 07:43:50|12133.73|12133.73|12133.73|12133.73|12133.73|12133.73|12133.73|12133.73|0
1631173440000|2021-09-09 07:44:00|12135.31|12135.31|12135.31|12135.31|12135.31|12135.31|12135.31|12135.31|0
1631173450000|2021-09-09 07:44:10|12134.83|12134.83|12134.83|12134.83|12134.83|12134.83|12134.83|12134.83|0
1631173490000|2021-09-09 07:44:50|12137.52|12137.52|12138.25|12138.25|12138.25|12138.25|12137.52|12137.52|0
1631173530000|2021-09-09 07:45:30|12139.84|12139.84|12140.57|12140.57|12140.57|12140.57|12139.84|12139.84|0
1631173540000|2021-09-09 07:45:40|12138.98|12138.98|12136.66|12136.66|12138.98|12138.98|12136.66|12136.66|0
1631173550000|2021-09-09 07:45:50|12138.25|12138.25|12139.21|12139.21|12139.21|12139.21|12138.25|12138.25|0
1631173560000|2021-09-09 07:46:00|12141.77|12141.77|12144.94|12144.94|12144.94|12144.94|12141.77|12141.77|0
1631173620000|2021-09-09 07:47:00|12140.18|12140.18|12140.18|12140.18|12140.18|12140.18|12140.18|12140.18|0
1631173630000|2021-09-09 07:47:10|12141.64|12141.64|12141.64|12141.64|12141.64|12141.64|12141.64|12141.64|0
1631173650000|2021-09-09 07:47:30|12143.22|12143.22|12144.35|12144.35|12144.35|12144.35|12143.22|12143.22|0
1631173690000|2021-09-09 07:48:10|12145.31|12145.31|12145.31|12145.31|12145.31|12145.31|12145.31|12145.31|0
1631173700000|2021-09-09 07:48:20|12146.77|12146.77|12152.18|12152.18|12152.18|12152.18|12146.77|12146.77|0
1631173740000|2021-09-09 07:49:00|12151.45|12151.45|12151.45|12151.45|12151.45|12151.45|12151.45|12151.45|0
1631173750000|2021-09-09 07:49:10|12153.04|12153.04|12153.04|12153.04|12153.04|12153.04|12153.04|12153.04|0
1631173760000|2021-09-09 07:49:20|12149.87|12149.87|12149.87|12149.87|12149.87|12149.87|12149.87|12149.87|0
1631173780000|2021-09-09 07:49:40|12153.04|12153.04|12154.63|12154.63|12154.63|12154.63|12153.04|12153.04|0
1631173790000|2021-09-09 07:49:50|12153.04|12153.04|12153.5|12153.5|12154.63|12154.63|12153.04|12153.04|0
1631173870000|2021-09-09 07:51:10|12155.09|12155.09|12158.26|12158.26|12158.26|12158.26|12155.09|12155.09|0
1631173880000|2021-09-09 07:51:20|12161.16|12161.16|12161.89|12161.89|12161.89|12161.89|12161.16|12161.16|0
1631173900000|2021-09-09 07:51:40|12160.92|12160.92|12160.92|12160.92|12160.92|12160.92|12160.92|12160.92|0
1631173920000|2021-09-09 07:52:00|12157.27|12157.27|12155.68|12155.68|12157.27|12157.27|12155.68|12155.68|0
1631173930000|2021-09-09 07:52:10|12158.85|12158.85|12158.85|12158.85|12158.85|12158.85|12158.85|12158.85|0
1631173940000|2021-09-09 07:52:20|12157.89|12157.89|12157.89|12157.89|12157.89|12157.89|12157.89|12157.89|0
1631173950000|2021-09-09 07:52:30|12159.47|12159.47|12159.47|12159.47|12159.47|12159.47|12159.47|12159.47|0
1631173960000|2021-09-09 07:52:40|12159.96|12159.96|12161.14|12161.14|12161.14|12161.14|12159.96|12159.96|0
1631173970000|2021-09-09 07:52:50|12161.62|12161.62|12161.62|12161.62|12161.62|12161.62|12161.62|12161.62|0
1631173980000|2021-09-09 07:53:00|12164.79|12164.79|12167.37|12167.37|12167.37|12167.37|12164.79|12164.79|0
1631174030000|2021-09-09 07:53:50|12168.82|12168.82|12168.82|12168.82|12168.82|12168.82|12168.82|12168.82|0
1631174040000|2021-09-09 07:54:00|12169.94|12169.94|12169.46|12169.46|12169.94|12169.94|12169.46|12169.46|0
1631174060000|2021-09-09 07:54:20|12170.19|12170.19|12170.19|12170.19|12170.19|12170.19|12170.19|12170.19|0
1631174090000|2021-09-09 07:54:50|12169.6|12169.6|12169.6|12169.6|12169.6|12169.6|12169.6|12169.6|0
1631174110000|2021-09-09 07:55:10|12171.18|12171.18|12162.18|12162.18|12171.18|12171.18|12162.18|12162.18|0
1631174150000|2021-09-09 07:55:50|12161.45|12161.45|12160.97|12160.97|12161.45|12161.45|12160.97|12160.97|0
1631174160000|2021-09-09 07:56:00|12161.69|12161.69|12161.69|12161.69|12161.69|12161.69|12161.69|12161.69|0
1631174190000|2021-09-09 07:56:30|12160.56|12160.56|12160.56|12160.56|12160.56|12160.56|12160.56|12160.56|0
1631174200000|2021-09-09 07:56:40|12159.83|12159.83|12160.8|12160.8|12160.8|12160.8|12159.83|12159.83|0
1631174210000|2021-09-09 07:56:50|12161.92|12161.92|12161.92|12161.92|12161.92|12161.92|12161.92|12161.92|0
1631174220000|2021-09-09 07:57:00|12161.44|12161.44|12161.92|12161.92|12161.92|12161.92|12161.44|12161.44|0
1631174240000|2021-09-09 07:57:20|12161.44|12161.44|12161.44|12161.44|12161.44|12161.44|12161.44|12161.44|0
1631174250000|2021-09-09 07:57:30|12160.96|12160.96|12162.4|12162.4|12162.4|12162.4|12160.96|12160.96|0
1631174290000|2021-09-09 07:58:10|12163.99|12163.99|12163.99|12163.99|12163.99|12163.99|12163.99|12163.99|0
1631174300000|2021-09-09 07:58:20|12165.57|12165.57|12165.57|12165.57|12165.57|12165.57|12165.57|12165.57|0
1631174360000|2021-09-09 07:59:20|12166.06|12166.06|12166.06|12166.06|12166.06|12166.06|12166.06|12166.06|0
1631174380000|2021-09-09 07:59:40|12165.57|12165.57|12165.57|12165.57|12165.57|12165.57|12165.57|12165.57|0
1631174400000|2021-09-09 08:00:00|12166.06|12166.06|12166.06|12166.06|12166.06|12166.06|12166.06|12166.06|0
1631174410000|2021-09-09 08:00:10|12167.64|12167.64|12167.64|12167.64|12167.64|12167.64|12167.64|12167.64|0
1631174460000|2021-09-09 08:01:00|12169.23|12169.23|12169.23|12169.23|12169.23|12169.23|12169.23|12169.23|0
1631174500000|2021-09-09 08:01:40|12170.81|12170.81|12169.23|12169.23|12170.81|12170.81|12169.23|12169.23|0
1631174510000|2021-09-09 08:01:50|12172.4|12172.4|12173.99|12173.99|12173.99|12173.99|12172.4|12172.4|0
1631174520000|2021-09-09 08:02:00|12175.57|12175.57|12175.57|12175.57|12175.57|12175.57|12175.57|12175.57|0
1631174570000|2021-09-09 08:02:50|12174.31|12174.31|12174.31|12174.31|12174.31|12174.31|12174.31|12174.31|0
1631174580000|2021-09-09 08:03:00|12176.24|12176.24|12177.82|12177.82|12177.82|12177.82|12176.24|12176.24|0
1631174590000|2021-09-09 08:03:10|12179.41|12179.41|12179.41|12179.41|12179.41|12179.41|12179.41|12179.41|0
1631174600000|2021-09-09 08:03:20|12181.55|12181.55|12182.99|12182.99|12182.99|12182.99|12181.55|12181.55|0
1631174610000|2021-09-09 08:03:30|12184.91|12184.91|12184.91|12184.91|12184.91|12184.91|12184.91|12184.91|0
1631174650000|2021-09-09 08:04:10|12181.74|12181.74|12183.33|12183.33|12183.33|12183.33|12181.74|12181.74|0
1631174680000|2021-09-09 08:04:40|12186.5|12186.5|12189.67|12189.67|12189.67|12189.67|12186.5|12186.5|0
1631174690000|2021-09-09 08:04:50|12190.15|12190.15|12188.57|12188.57|12190.15|12190.15|12188.57|12188.57|0
1631174700000|2021-09-09 08:05:00|12189.69|12189.69|12189.69|12189.69|12189.69|12189.69|12189.69|12189.69|0
1631174710000|2021-09-09 08:05:10|12191.28|12191.28|12192.86|12192.86|12192.86|12192.86|12191.28|12191.28|0
1631174720000|2021-09-09 08:05:20|12191.28|12191.28|12197.79|12197.79|12197.79|12197.79|12191.28|12191.28|0
1631174740000|2021-09-09 08:05:40|12198.91|12198.91|12198.91|12198.91|12198.91|12198.91|12198.91|12198.91|0
1631174750000|2021-09-09 08:05:50|12197.33|12197.33|12197.33|12197.33|12198.91|12198.91|12197.33|12197.33|0
1631174760000|2021-09-09 08:06:00|12198.91|12198.91|12197.33|12197.33|12198.91|12198.91|12197.33|12197.33|0
1631174790000|2021-09-09 08:06:30|12196.36|12196.36|12196.36|12196.36|12196.36|12196.36|12196.36|12196.36|0
1631174820000|2021-09-09 08:07:00|12195.88|12195.88|12193.22|12193.22|12195.88|12195.88|12193.22|12193.22|0
1631174850000|2021-09-09 08:07:30|12194.67|12194.67|12194.67|12194.67|12194.67|12194.67|12194.67|12194.67|0
1631174870000|2021-09-09 08:07:50|12195.4|12195.4|12196.98|12196.98|12196.98|12196.98|12195.4|12195.4|0
1631174900000|2021-09-09 08:08:20|12197.47|12197.47|12197.47|12197.47|12197.47|12197.47|12197.47|12197.47|0
1631174910000|2021-09-09 08:08:30|12196.74|12196.74|12196.74|12196.74|12196.74|12196.74|12196.74|12196.74|0
1631174920000|2021-09-09 08:08:40|12197.22|12197.22|12196.74|12196.74|12197.22|12197.22|12196.74|12196.74|0
1631174930000|2021-09-09 08:08:50|12196.01|12196.01|12194.25|12194.25|12196.01|12196.01|12193.76|12193.76|0
1631174940000|2021-09-09 08:09:00|12194.73|12194.73|12194.73|12194.73|12194.73|12194.73|12194.73|12194.73|0
1631174950000|2021-09-09 08:09:10|12196.32|12196.32|12196.32|12196.32|12196.32|12196.32|12196.32|12196.32|0
1631174990000|2021-09-09 08:09:50|12197.9|12197.9|12197.9|12197.9|12197.9|12197.9|12197.9|12197.9|0
1631175020000|2021-09-09 08:10:20|12196.32|12196.32|12196.32|12196.32|12196.32|12196.32|12196.32|12196.32|0
1631175040000|2021-09-09 08:10:40|12194.42|12194.42|12194.42|12194.42|12194.42|12194.42|12194.42|12194.42|0
1631175050000|2021-09-09 08:10:50|12192.27|12192.27|12192.27|12192.27|12192.27|12192.27|12192.27|12192.27|0
1631175060000|2021-09-09 08:11:00|12191.31|12191.31|12190.59|12190.59|12191.31|12191.31|12190.59|12190.59|0
1631175080000|2021-09-09 08:11:20|12187.42|12187.42|12189|12189|12189|12189|12187.42|12187.42|0
1631175120000|2021-09-09 08:12:00|12187.88|12187.88|12187.88|12187.88|12187.88|12187.88|12187.88|12187.88|0
1631175130000|2021-09-09 08:12:10|12189.47|12189.47|12189.47|12189.47|12189.47|12189.47|12189.47|12189.47|0
1631175140000|2021-09-09 08:12:20|12187.88|12187.88|12186.62|12186.62|12187.88|12187.88|12186.62|12186.62|0
1631175150000|2021-09-09 08:12:30|12185.03|12185.03|12185.03|12185.03|12185.03|12185.03|12185.03|12185.03|0
1631175170000|2021-09-09 08:12:50|12186.62|12186.62|12186.62|12186.62|12186.62|12186.62|12186.62|12186.62|0
1631175180000|2021-09-09 08:13:00|12185.44|12185.44|12189.2|12189.2|12189.2|12189.2|12185.44|12185.44|0
1631175190000|2021-09-09 08:13:10|12189.93|12189.93|12189.93|12189.93|12189.93|12189.93|12189.93|12189.93|0
1631175230000|2021-09-09 08:13:50|12191.51|12191.51|12191.51|12191.51|12191.51|12191.51|12191.51|12191.51|0
1631175280000|2021-09-09 08:14:40|12190.55|12190.55|12190.55|12190.55|12190.55|12190.55|12190.55|12190.55|0
1631175320000|2021-09-09 08:15:20|12192.14|12192.14|12195.31|12195.31|12195.31|12195.31|12192.14|12192.14|0
1631175340000|2021-09-09 08:15:40|12193.72|12193.72|12193.72|12193.72|12193.72|12193.72|12193.72|12193.72|0
1631175370000|2021-09-09 08:16:10|12194.69|12194.69|12196.15|12196.15|12196.15|12196.15|12194.69|12194.69|0
1631175390000|2021-09-09 08:16:30|12196.88|12196.88|12196.88|12196.88|12196.88|12196.88|12196.88|12196.88|0
1631175440000|2021-09-09 08:17:20|12195.29|12195.29|12197.82|12197.82|12199.41|12199.41|12195.29|12195.29|0
1631175480000|2021-09-09 08:18:00|12199.28|12199.28|12201.69|12201.69|12201.69|12201.69|12199.28|12199.28|0
1631175490000|2021-09-09 08:18:10|12202.42|12202.42|12203.39|12203.39|12203.39|12203.39|12202.42|12202.42|0
1631175500000|2021-09-09 08:18:20|12204.1|12204.1|12204.1|12204.1|12204.1|12204.1|12204.1|12204.1|0
1631175510000|2021-09-09 08:18:30|12204.58|12204.58|12204.58|12204.58|12204.58|12204.58|12204.58|12204.58|0
1631175520000|2021-09-09 08:18:40|12207.75|12207.75|12206.79|12206.79|12207.75|12207.75|12206.79|12206.79|0
1631175580000|2021-09-09 08:19:40|12205.83|12205.83|12205.83|12205.83|12205.83|12205.83|12205.83|12205.83|0
1631175640000|2021-09-09 08:20:40|12204.86|12204.86|12204.86|12204.86|12204.86|12204.86|12204.86|12204.86|0
1631175720000|2021-09-09 08:22:00|12204.13|12204.13|12205.72|12205.72|12205.72|12205.72|12204.13|12204.13|0
1631175730000|2021-09-09 08:22:10|12206.68|12206.68|12205.1|12205.1|12206.68|12206.68|12205.1|12205.1|0
1631175740000|2021-09-09 08:22:20|12203.51|12203.51|12203.51|12203.51|12203.51|12203.51|12202.39|12202.39|0
1631175750000|2021-09-09 08:22:30|12201.92|12201.92|12201.87|12201.87|12202.58|12202.58|12199.37|12199.37|0
1631175760000|2021-09-09 08:22:40|12202.6|12202.6|12203.32|12203.32|12203.32|12203.32|12202.6|12202.6|0
1631175770000|2021-09-09 08:22:50|12204.45|12204.45|12203.32|12203.32|12204.45|12204.45|12203.32|12203.32|0
1631175800000|2021-09-09 08:23:20|12204.05|12204.05|12204.29|12204.29|12204.77|12204.77|12204.05|12204.05|0
1631175810000|2021-09-09 08:23:30|12202.7|12202.7|12202.7|12202.7|12202.7|12202.7|12202.7|12202.7|0
1631175860000|2021-09-09 08:24:20|12207.46|12207.46|12208.19|12208.19|12208.19|12208.19|12207.46|12207.46|0
1631175870000|2021-09-09 08:24:30|12209.64|12209.64|12210.12|12210.12|12210.12|12210.12|12209.64|12209.64|0
1631175880000|2021-09-09 08:24:40|12210.85|12210.85|12210.85|12210.85|12210.85|12210.85|12210.85|12210.85|0
1631175900000|2021-09-09 08:25:00|12207.68|12207.68|12209.26|12209.26|12209.26|12209.26|12207.68|12207.68|0
1631175910000|2021-09-09 08:25:10|12206.09|12206.09|12206.09|12206.09|12206.09|12206.09|12206.09|12206.09|0
1631175920000|2021-09-09 08:25:20|12205.12|12205.12|12201.95|12201.95|12205.12|12205.12|12201.95|12201.95|0
1631175930000|2021-09-09 08:25:30|12200.37|12200.37|12199.4|12199.4|12200.37|12200.37|12199.4|12199.4|0
1631175950000|2021-09-09 08:25:50|12197.82|12197.82|12193.91|12193.91|12197.82|12197.82|12193.91|12193.91|0
1631175990000|2021-09-09 08:26:30|12193.43|12193.43|12193.43|12193.43|12193.43|12193.43|12193.43|12193.43|0
1631176040000|2021-09-09 08:27:20|12190.26|12190.26|12190.26|12190.26|12190.26|12190.26|12190.26|12190.26|0
1631176130000|2021-09-09 08:28:50|12191.38|12191.38|12185.91|12185.91|12191.38|12191.38|12185.91|12185.91|0
1631176140000|2021-09-09 08:29:00|12184.46|12184.46|12184.46|12184.46|12184.46|12184.46|12184.46|12184.46|0
1631176200000|2021-09-09 08:30:00|12186.05|12186.05|12190.81|12190.81|12190.81|12190.81|12186.05|12186.05|0
1631176220000|2021-09-09 08:30:20|12190.21|12190.21|12190.21|12190.21|12190.21|12190.21|12190.21|12190.21|0
1631176230000|2021-09-09 08:30:30|12189.73|12189.73|12189.73|12189.73|12189.73|12189.73|12189.73|12189.73|0
1631176240000|2021-09-09 08:30:40|12189.25|12189.25|12188.77|12188.77|12189.25|12189.25|12188.77|12188.77|0
1631176270000|2021-09-09 08:31:10|12189.89|12189.89|12189.89|12189.89|12189.89|12189.89|12189.89|12189.89|0
1631176330000|2021-09-09 08:32:10|12191.48|12191.48|12193.06|12193.06|12193.06|12193.06|12191.48|12191.48|0
1631176350000|2021-09-09 08:32:30|12191.48|12191.48|12191.48|12191.48|12191.48|12191.48|12191.48|12191.48|0
1631176390000|2021-09-09 08:33:10|12193.06|12193.06|12193.06|12193.06|12193.06|12193.06|12193.06|12193.06|0
1631176400000|2021-09-09 08:33:20|12194.52|12194.52|12195.25|12195.25|12195.25|12195.25|12194.52|12194.52|0
1631176410000|2021-09-09 08:33:30|12196.84|12196.84|12196.84|12196.84|12196.84|12196.84|12196.84|12196.84|0
1631176420000|2021-09-09 08:33:40|12196.11|12196.11|12195.25|12195.25|12196.84|12196.84|12195.25|12195.25|0
1631176490000|2021-09-09 08:34:50|12193.66|12193.66|12193.66|12193.66|12193.66|12193.66|12193.66|12193.66|0
1631176560000|2021-09-09 08:36:00|12194.63|12194.63|12198.28|12198.28|12198.28|12198.28|12194.63|12194.63|0
1631176600000|2021-09-09 08:36:40|12199.01|12199.01|12201.16|12201.16|12201.16|12201.16|12199.01|12199.01|0
1631176610000|2021-09-09 08:36:50|12202.74|12202.74|12202.74|12202.74|12202.74|12202.74|12202.74|12202.74|0
1631176690000|2021-09-09 08:38:10|12201.16|12201.16|12196.4|12196.4|12201.16|12201.16|12196.4|12196.4|0
1631176740000|2021-09-09 08:39:00|12195.67|12195.67|12194.21|12194.21|12195.67|12195.67|12194.21|12194.21|0
1631176750000|2021-09-09 08:39:10|12193.09|12193.09|12193.09|12193.09|12193.09|12193.09|12193.09|12193.09|0
1631176770000|2021-09-09 08:39:30|12192.61|12192.61|12192.61|12192.61|12192.61|12192.61|12192.61|12192.61|0
1631176780000|2021-09-09 08:39:40|12194.19|12194.19|12194.19|12194.19|12194.19|12194.19|12194.19|12194.19|0
1631176820000|2021-09-09 08:40:20|12192.61|12192.61|12193.71|12193.71|12194.19|12194.19|12192.61|12192.61|0
1631176850000|2021-09-09 08:40:50|12194.19|12194.19|12194.19|12194.19|12194.19|12194.19|12194.19|12194.19|0
1631176890000|2021-09-09 08:41:30|12192.61|12192.61|12191.64|12191.64|12192.61|12192.61|12191.64|12191.64|0
1631176930000|2021-09-09 08:42:10|12190.06|12190.06|12190.06|12190.06|12190.06|12190.06|12190.06|12190.06|0
1631176960000|2021-09-09 08:42:40|12188.16|12188.16|12188.16|12188.16|12188.16|12188.16|12188.16|12188.16|0
1631176970000|2021-09-09 08:42:50|12186.57|12186.57|12185.95|12185.95|12186.57|12186.57|12184.99|12184.99|0
1631176980000|2021-09-09 08:43:00|12187.54|12187.54|12187.54|12187.54|12187.54|12187.54|12187.54|12187.54|0
1631176990000|2021-09-09 08:43:10|12185.95|12185.95|12182.59|12182.59|12185.95|12185.95|12182.59|12182.59|0
1631177000000|2021-09-09 08:43:20|12181|12181|12180.27|12180.27|12181|12181|12180.27|12180.27|0
1631177050000|2021-09-09 08:44:10|12181.86|12181.86|12181.86|12181.86|12181.86|12181.86|12181.86|12181.86|0
1631177070000|2021-09-09 08:44:30|12185.03|12185.03|12185.03|12185.03|12185.03|12185.03|12185.03|12185.03|0
1631177090000|2021-09-09 08:44:50|12183.85|12183.85|12180.68|12180.68|12183.85|12183.85|12180.68|12180.68|0
1631177160000|2021-09-09 08:46:00|12179.23|12179.23|12179.23|12179.23|12179.23|12179.23|12179.23|12179.23|0
1631177170000|2021-09-09 08:46:10|12178.12|12178.12|12178.12|12178.12|12178.12|12178.12|12178.12|12178.12|0
1631177210000|2021-09-09 08:46:50|12177.49|12177.49|12177.49|12177.49|12177.49|12177.49|12177.49|12177.49|0
1631177220000|2021-09-09 08:47:00|12176.37|12176.37|12176.37|12176.37|12176.37|12176.37|12176.37|12176.37|0
1631177260000|2021-09-09 08:47:40|12176.86|12176.86|12178.55|12178.55|12178.55|12178.55|12176.86|12176.86|0
1631177300000|2021-09-09 08:48:20|12178.07|12178.07|12178.07|12178.07|12178.07|12178.07|12178.07|12178.07|0
1631177360000|2021-09-09 08:49:20|12177.59|12177.59|12177.59|12177.59|12177.59|12177.59|12177.59|12177.59|0
1631177400000|2021-09-09 08:50:00|12178.55|12178.55|12178.55|12178.55|12178.55|12178.55|12178.55|12178.55|0
1631177450000|2021-09-09 08:50:50|12176.96|12176.96|12175.38|12175.38|12176.96|12176.96|12175.38|12175.38|0
1631177490000|2021-09-09 08:51:30|12173.79|12173.79|12173.79|12173.79|12173.79|12173.79|12173.79|12173.79|0
1631177500000|2021-09-09 08:51:40|12172.21|12172.21|12172.21|12172.21|12172.21|12172.21|12172.21|12172.21|0
1631177510000|2021-09-09 08:51:50|12171.72|12171.72|12171.72|12171.72|12171.72|12171.72|12171.72|12171.72|0
1631177540000|2021-09-09 08:52:20|12170.14|12170.14|12170.14|12170.14|12170.14|12170.14|12170.14|12170.14|0
1631177590000|2021-09-09 08:53:10|12169.42|12169.42|12175.77|12175.77|12175.77|12175.77|12169.42|12169.42|0
1631177630000|2021-09-09 08:53:50|12174.18|12174.18|12174.18|12174.18|12174.18|12174.18|12174.18|12174.18|0
1631177700000|2021-09-09 08:55:00|12173.45|12173.45|12173.45|12173.45|12173.45|12173.45|12173.45|12173.45|0
1631177710000|2021-09-09 08:55:10|12175.04|12175.04|12176.62|12176.62|12176.62|12176.62|12175.04|12175.04|0
1631177730000|2021-09-09 08:55:30|12175.89|12175.89|12174.31|12174.31|12175.89|12175.89|12174.31|12174.31|0
1631177760000|2021-09-09 08:56:00|12173.58|12173.58|12173.58|12173.58|12173.58|12173.58|12173.58|12173.58|0
1631177770000|2021-09-09 08:56:10|12171.03|12171.03|12171.03|12171.03|12171.03|12171.03|12171.03|12171.03|0
1631177800000|2021-09-09 08:56:40|12170.4|12170.4|12170.4|12170.4|12170.4|12170.4|12170.4|12170.4|0
1631177840000|2021-09-09 08:57:20|12172.29|12172.29|12172.29|12172.29|12172.29|12172.29|12172.29|12172.29|0
1631177860000|2021-09-09 08:57:40|12170.71|12170.71|12170.71|12170.71|12170.71|12170.71|12170.71|12170.71|0
1631177880000|2021-09-09 08:58:00|12170.22|12170.22|12167.43|12167.43|12170.22|12170.22|12167.43|12167.43|0
1631177890000|2021-09-09 08:58:10|12164.26|12164.26|12164.26|12164.26|12164.26|12164.26|12164.26|12164.26|0
1631177900000|2021-09-09 08:58:20|12162.68|12162.68|12162.68|12162.68|12162.68|12162.68|12162.68|12162.68|0
1631177920000|2021-09-09 08:58:40|12164.26|12164.26|12164.26|12164.26|12164.26|12164.26|12164.26|12164.26|0
1631177930000|2021-09-09 08:58:50|12163.55|12163.55|12159|12159|12163.55|12163.55|12159|12159|0
1631177940000|2021-09-09 08:59:00|12158.52|12158.52|12158.52|12158.52|12158.52|12158.52|12158.52|12158.52|0
1631177970000|2021-09-09 08:59:30|12157.93|12157.93|12157.93|12157.93|12157.93|12157.93|12157.93|12157.93|0
1631177990000|2021-09-09 08:59:50|12157.21|12157.21|12156.25|12156.25|12157.21|12157.21|12156.25|12156.25|0
1631178000000|2021-09-09 09:00:00|12156.73|12156.73|12153.56|12153.56|12156.73|12156.73|12153.56|12153.56|0
1631178010000|2021-09-09 09:00:10|12152.1|12152.1|12152.1|12152.1|12152.1|12152.1|12152.1|12152.1|0
1631178020000|2021-09-09 09:00:20|12150.51|12150.51|12148.93|12148.93|12150.51|12150.51|12148.93|12148.93|0
1631178050000|2021-09-09 09:00:50|12150.51|12150.51|12153.69|12153.69|12153.69|12153.69|12150.51|12150.51|0
1631178080000|2021-09-09 09:01:20|12152.72|12152.72|12152.72|12152.72|12152.72|12152.72|12152.72|12152.72|0
1631178090000|2021-09-09 09:01:30|12152.13|12152.13|12152.13|12152.13|12152.13|12152.13|12152.13|12152.13|0
1631178150000|2021-09-09 09:02:30|12155.16|12155.16|12156.75|12156.75|12156.75|12156.75|12155.16|12155.16|0
1631178160000|2021-09-09 09:02:40|12156.02|12156.02|12156.02|12156.02|12156.02|12156.02|12156.02|12156.02|0
1631178290000|2021-09-09 09:04:50|12154.91|12154.91|12154.91|12154.91|12154.91|12154.91|12154.91|12154.91|0
1631178310000|2021-09-09 09:05:10|12153.32|12153.32|12153.32|12153.32|12153.32|12153.32|12153.32|12153.32|0
1631178330000|2021-09-09 09:05:30|12152.73|12152.73|12152.73|12152.73|12152.73|12152.73|12152.73|12152.73|0
1631178340000|2021-09-09 09:05:40|12149.56|12149.56|12149.56|12149.56|12149.56|12149.56|12149.56|12149.56|0
1631178360000|2021-09-09 09:06:00|12148.59|12148.59|12148.59|12148.59|12148.59|12148.59|12148.59|12148.59|0
1631178380000|2021-09-09 09:06:20|12150.05|12150.05|12149.2|12149.2|12150.78|12150.78|12149.2|12149.2|0
1631178400000|2021-09-09 09:06:40|12149.93|12149.93|12149.93|12149.93|12150.66|12150.66|12149.93|12149.93|0
1631178410000|2021-09-09 09:06:50|12150.66|12150.66|12150.66|12150.66|12150.66|12150.66|12150.66|12150.66|0
1631178430000|2021-09-09 09:07:10|12150.17|12150.17|12150.17|12150.17|12150.17|12150.17|12150.17|12150.17|0
1631178440000|2021-09-09 09:07:20|12149.69|12149.69|12149.69|12149.69|12149.69|12149.69|12149.69|12149.69|0
1631178460000|2021-09-09 09:07:40|12148.57|12148.57|12147.11|12147.11|12148.57|12148.57|12147.11|12147.11|0
1631178470000|2021-09-09 09:07:50|12147.84|12147.84|12144.67|12144.67|12147.84|12147.84|12144.67|12144.67|0
1631178490000|2021-09-09 09:08:10|12145.4|12145.4|12145.4|12145.4|12145.4|12145.4|12145.4|12145.4|0
1631178500000|2021-09-09 09:08:20|12143.81|12143.81|12141.74|12141.74|12143.81|12143.81|12141.74|12141.74|0
1631178520000|2021-09-09 09:08:40|12141.01|12141.01|12141.01|12141.01|12141.01|12141.01|12141.01|12141.01|0
1631178530000|2021-09-09 09:08:50|12139.43|12139.43|12139.43|12139.43|12139.43|12139.43|12139.43|12139.43|0
1631178540000|2021-09-09 09:09:00|12138.7|12138.7|12138.7|12138.7|12138.7|12138.7|12138.7|12138.7|0
1631178550000|2021-09-09 09:09:10|12140.28|12140.28|12140.28|12140.28|12140.28|12140.28|12140.28|12140.28|0
1631178560000|2021-09-09 09:09:20|12138.7|12138.7|12138.7|12138.7|12138.7|12138.7|12138.7|12138.7|0
1631178570000|2021-09-09 09:09:30|12137.43|12137.43|12137.43|12137.43|12137.43|12137.43|12137.43|12137.43|0
1631178610000|2021-09-09 09:10:10|12135.85|12135.85|12135.37|12135.37|12135.85|12135.85|12135.37|12135.37|0
1631178620000|2021-09-09 09:10:20|12136.95|12136.95|12136.95|12136.95|12136.95|12136.95|12136.95|12136.95|0
1631178680000|2021-09-09 09:11:20|12135.37|12135.37|12134.64|12134.64|12135.37|12135.37|12134.64|12134.64|0
1631178690000|2021-09-09 09:11:30|12134.15|12134.15|12134.15|12134.15|12134.15|12134.15|12134.15|12134.15|0
1631178700000|2021-09-09 09:11:40|12135.27|12135.27|12135.27|12135.27|12135.27|12135.27|12135.27|12135.27|0
1631178710000|2021-09-09 09:11:50|12137.96|12137.96|12137.96|12137.96|12137.96|12137.96|12137.96|12137.96|0
1631178730000|2021-09-09 09:12:10|12138.69|12138.69|12138.69|12138.69|12138.69|12138.69|12138.69|12138.69|0
1631178740000|2021-09-09 09:12:20|12137.11|12137.11|12135.84|12135.84|12137.11|12137.11|12135.84|12135.84|0
1631178800000|2021-09-09 09:13:20|12136.96|12136.96|12138.39|12138.39|12138.39|12138.39|12136.96|12136.96|0
1631178820000|2021-09-09 09:13:40|12139.36|12139.36|12139.36|12139.36|12139.36|12139.36|12139.36|12139.36|0
1631178840000|2021-09-09 09:14:00|12136.19|12136.19|12135.46|12135.46|12136.19|12136.19|12135.46|12135.46|0
1631178850000|2021-09-09 09:14:10|12134.83|12134.83|12132.58|12132.58|12134.83|12134.83|12132.58|12132.58|0
1631178920000|2021-09-09 09:15:20|12131|12131|12130.27|12130.27|12131|12131|12130.27|12130.27|0
1631178980000|2021-09-09 09:16:20|12132.2|12132.2|12133.3|12133.3|12133.3|12133.3|12132.2|12132.2|0
1631178990000|2021-09-09 09:16:30|12134.02|12134.02|12134.64|12134.64|12134.64|12134.64|12133.05|12133.05|0
1631179000000|2021-09-09 09:16:40|12135.35|12135.35|12135.35|12135.35|12135.35|12135.35|12135.35|12135.35|0
1631179030000|2021-09-09 09:17:10|12136.94|12136.94|12136.94|12136.94|12136.94|12136.94|12136.94|12136.94|0
1631179050000|2021-09-09 09:17:30|12138.2|12138.2|12138.84|12138.84|12138.84|12138.84|12138.2|12138.2|0
1631179090000|2021-09-09 09:18:10|12138.11|12138.11|12135.79|12135.79|12138.11|12138.11|12135.79|12135.79|0
1631179100000|2021-09-09 09:18:20|12134.21|12134.21|12134.21|12134.21|12134.21|12134.21|12134.21|12134.21|0
1631179110000|2021-09-09 09:18:30|12133.08|12133.08|12133.08|12133.08|12133.08|12133.08|12133.08|12133.08|0
1631179120000|2021-09-09 09:18:40|12131.5|12131.5|12131.5|12131.5|12131.5|12131.5|12131.5|12131.5|0
1631179170000|2021-09-09 09:19:30|12133.08|12133.08|12133.08|12133.08|12133.08|12133.08|12133.08|12133.08|0
1631179190000|2021-09-09 09:19:50|12133.81|12133.81|12135.08|12135.08|12135.08|12135.08|12133.81|12133.81|0
1631179200000|2021-09-09 09:20:00|12138.25|12138.25|12138.25|12138.25|12138.25|12138.25|12138.25|12138.25|0
1631179210000|2021-09-09 09:20:10|12138.73|12138.73|12138.73|12138.73|12138.73|12138.73|12138.73|12138.73|0
1631179220000|2021-09-09 09:20:20|12140.32|12140.32|12142.39|12142.39|12142.39|12142.39|12140.32|12140.32|0
1631179250000|2021-09-09 09:20:50|12143.12|12143.12|12143.12|12143.12|12143.12|12143.12|12143.12|12143.12|0
1631179260000|2021-09-09 09:21:00|12144.7|12144.7|12144.7|12144.7|12144.7|12144.7|12144.7|12144.7|0
1631179280000|2021-09-09 09:21:20|12146.29|12146.29|12146.29|12146.29|12146.29|12146.29|12146.29|12146.29|0
1631179300000|2021-09-09 09:21:40|12145.81|12145.81|12145.08|12145.08|12145.81|12145.81|12145.08|12145.08|0
1631179310000|2021-09-09 09:21:50|12143.49|12143.49|12143.49|12143.49|12143.49|12143.49|12143.49|12143.49|0
1631179320000|2021-09-09 09:22:00|12142.76|12142.76|12142.76|12142.76|12142.76|12142.76|12142.76|12142.76|0
1631179340000|2021-09-09 09:22:20|12142.28|12142.28|12142.28|12142.28|12142.28|12142.28|12142.28|12142.28|0
1631179350000|2021-09-09 09:22:30|12144.52|12144.52|12146.84|12146.84|12146.84|12146.84|12144.52|12144.52|0
1631179430000|2021-09-09 09:23:50|12148.42|12148.42|12148.42|12148.42|12148.42|12148.42|12148.42|12148.42|0
1631179450000|2021-09-09 09:24:10|12147.3|12147.3|12147.3|12147.3|12147.3|12147.3|12147.3|12147.3|0
1631179460000|2021-09-09 09:24:20|12148.03|12148.03|12148.03|12148.03|12148.03|12148.03|12148.03|12148.03|0
1631179490000|2021-09-09 09:24:50|12146.91|12146.91|12146.91|12146.91|12146.91|12146.91|12146.91|12146.91|0
1631179550000|2021-09-09 09:25:50|12145.79|12145.79|12144.2|12144.2|12145.79|12145.79|12144.2|12144.2|0
1631179600000|2021-09-09 09:26:40|12142.62|12142.62|12142.62|12142.62|12142.62|12142.62|12142.62|12142.62|0
1631179640000|2021-09-09 09:27:20|12144.2|12144.2|12144.2|12144.2|12144.2|12144.2|12144.2|12144.2|0
1631179680000|2021-09-09 09:28:00|12145.32|12145.32|12148.36|12148.36|12148.36|12148.36|12145.32|12145.32|0
1631179690000|2021-09-09 09:28:10|12146.77|12146.77|12146.77|12146.77|12146.77|12146.77|12146.77|12146.77|0
1631179710000|2021-09-09 09:28:30|12147.89|12147.89|12147.89|12147.89|12147.89|12147.89|12147.89|12147.89|0
1631179740000|2021-09-09 09:29:00|12144.72|12144.72|12146.31|12146.31|12146.31|12146.31|12144.72|12144.72|0
1631179800000|2021-09-09 09:30:00|12145.82|12145.82|12142.3|12142.3|12145.82|12145.82|12142.3|12142.3|0
1631179820000|2021-09-09 09:30:20|12143.76|12143.76|12143.76|12143.76|12143.76|12143.76|12143.76|12143.76|0
1631179860000|2021-09-09 09:31:00|12145.34|12145.34|12145.82|12145.82|12145.82|12145.82|12145.34|12145.34|0
1631179870000|2021-09-09 09:31:10|12144.24|12144.24|12144.24|12144.24|12144.24|12144.24|12144.24|12144.24|0
1631179880000|2021-09-09 09:31:20|12143.51|12143.51|12143.51|12143.51|12143.51|12143.51|12143.51|12143.51|0
1631179890000|2021-09-09 09:31:30|12142.78|12142.78|12142.78|12142.78|12142.78|12142.78|12142.78|12142.78|0
1631179900000|2021-09-09 09:31:40|12144.36|12144.36|12147.55|12147.55|12147.55|12147.55|12144.36|12144.36|0
1631179920000|2021-09-09 09:32:00|12146.82|12146.82|12146.1|12146.1|12146.82|12146.82|12146.1|12146.1|0
1631179970000|2021-09-09 09:32:50|12147.68|12147.68|12147.68|12147.68|12147.68|12147.68|12147.68|12147.68|0
1631179980000|2021-09-09 09:33:00|12146.1|12146.1|12147.55|12147.55|12147.55|12147.55|12146.1|12146.1|0
1631180010000|2021-09-09 09:33:30|12148.28|12148.28|12148.28|12148.28|12148.28|12148.28|12148.28|12148.28|0
1631180020000|2021-09-09 09:33:40|12151.46|12151.46|12151.46|12151.46|12151.46|12151.46|12151.46|12151.46|0
1631180040000|2021-09-09 09:34:00|12151.94|12151.94|12155.11|12155.11|12155.11|12155.11|12151.94|12151.94|0
1631180050000|2021-09-09 09:34:10|12154.39|12154.39|12159.51|12159.51|12159.51|12159.51|12154.39|12154.39|0
1631180190000|2021-09-09 09:36:30|12160.63|12160.63|12160.63|12160.63|12160.63|12160.63|12160.63|12160.63|0
1631180240000|2021-09-09 09:37:20|12159.92|12159.92|12164.94|12164.94|12164.94|12164.94|12159.92|12159.92|0
1631180260000|2021-09-09 09:37:40|12163.04|12163.04|12163.04|12163.04|12163.04|12163.04|12163.04|12163.04|0
1631180280000|2021-09-09 09:38:00|12164.63|12164.63|12164.63|12164.63|12164.63|12164.63|12164.63|12164.63|0
1631180320000|2021-09-09 09:38:40|12166.21|12166.21|12167.8|12167.8|12167.8|12167.8|12166.21|12166.21|0
1631180340000|2021-09-09 09:39:00|12170.04|12170.04|12170.04|12170.04|12170.04|12170.04|12170.04|12170.04|0
1631180360000|2021-09-09 09:39:20|12170.77|12170.77|12170.77|12170.77|12170.77|12170.77|12170.77|12170.77|0
1631180370000|2021-09-09 09:39:30|12172.36|12172.36|12172.36|12172.36|12172.36|12172.36|12172.36|12172.36|0
1631180390000|2021-09-09 09:39:50|12171.63|12171.63|12171.63|12171.63|12171.63|12171.63|12171.63|12171.63|0
1631180430000|2021-09-09 09:40:30|12172.59|12172.59|12177.35|12177.35|12177.35|12177.35|12172.59|12172.59|0
1631180440000|2021-09-09 09:40:40|12179.42|12179.42|12179.42|12179.42|12179.42|12179.42|12179.42|12179.42|0
1631180460000|2021-09-09 09:41:00|12177.83|12177.83|12176.98|12176.98|12177.83|12177.83|12176.25|12176.25|0
1631180500000|2021-09-09 09:41:40|12175.39|12175.39|12171.74|12171.74|12175.39|12175.39|12171.74|12171.74|0
1631180510000|2021-09-09 09:41:50|12174.91|12174.91|12174.91|12174.91|12174.91|12174.91|12174.91|12174.91|0
1631180520000|2021-09-09 09:42:00|12174.18|12174.18|12174.18|12174.18|12174.18|12174.18|12174.18|12174.18|0
1631180560000|2021-09-09 09:42:40|12172.59|12172.59|12171.01|12171.01|12172.59|12172.59|12171.01|12171.01|0
1631180580000|2021-09-09 09:43:00|12172.13|12172.13|12172.13|12172.13|12172.13|12172.13|12172.13|12172.13|0
1631180610000|2021-09-09 09:43:30|12171.16|12171.16|12171.16|12171.16|12171.16|12171.16|12171.16|12171.16|0
1631180680000|2021-09-09 09:44:40|12169.58|12169.58|12170.31|12170.31|12170.31|12170.31|12169.58|12169.58|0
1631180720000|2021-09-09 09:45:20|12169.19|12169.19|12169.19|12169.19|12169.19|12169.19|12169.19|12169.19|0
1631180750000|2021-09-09 09:45:50|12167.6|12167.6|12167.6|12167.6|12167.6|12167.6|12167.6|12167.6|0
1631180760000|2021-09-09 09:46:00|12167.12|12167.12|12167.75|12167.75|12167.75|12167.75|12167.12|12167.12|0
1631180780000|2021-09-09 09:46:20|12169.34|12169.34|12169.34|12169.34|12169.34|12169.34|12169.34|12169.34|0
1631180860000|2021-09-09 09:47:40|12168.74|12168.74|12170.81|12170.81|12170.81|12170.81|12168.74|12168.74|0
1631180870000|2021-09-09 09:47:50|12171.45|12171.45|12171.45|12171.45|12171.45|12171.45|12171.45|12171.45|0
1631180880000|2021-09-09 09:48:00|12172.08|12172.08|12172.08|12172.08|12172.08|12172.08|12172.08|12172.08|0
1631180910000|2021-09-09 09:48:30|12173.66|12173.66|12173.66|12173.66|12173.66|12173.66|12173.66|12173.66|0
1631180960000|2021-09-09 09:49:20|12174.15|12174.15|12179.17|12179.17|12179.17|12179.17|12174.15|12174.15|0
1631181030000|2021-09-09 09:50:30|12177.58|12177.58|12176|12176|12177.58|12177.58|12176|12176|0
1631181110000|2021-09-09 09:51:50|12175.51|12175.51|12175.51|12175.51|12175.51|12175.51|12175.51|12175.51|0
1631181140000|2021-09-09 09:52:20|12175.03|12175.03|12175.03|12175.03|12175.03|12175.03|12175.03|12175.03|0
1631181170000|2021-09-09 09:52:50|12175.51|12175.51|12175.51|12175.51|12175.51|12175.51|12175.51|12175.51|0
1631181200000|2021-09-09 09:53:20|12176|12176|12177.58|12177.58|12177.58|12177.58|12176|12176|0
1631181210000|2021-09-09 09:53:30|12178.07|12178.07|12178.07|12178.07|12178.07|12178.07|12178.07|12178.07|0
1631181230000|2021-09-09 09:53:50|12178.79|12178.79|12179.52|12179.52|12179.52|12179.52|12178.79|12178.79|0
1631181240000|2021-09-09 09:54:00|12178.79|12178.79|12178.79|12178.79|12178.79|12178.79|12178.79|12178.79|0
1631181290000|2021-09-09 09:54:50|12179.92|12179.92|12179.92|12179.92|12179.92|12179.92|12179.92|12179.92|0
1631181300000|2021-09-09 09:55:00|12181.04|12181.04|12181.04|12181.04|12181.04|12181.04|12181.04|12181.04|0
1631181320000|2021-09-09 09:55:20|12181.77|12181.77|12181.77|12181.77|12181.77|12181.77|12181.77|12181.77|0
1631181390000|2021-09-09 09:56:30|12182.73|12182.73|12182.73|12182.73|12182.73|12182.73|12182.73|12182.73|0
1631181410000|2021-09-09 09:56:50|12185.9|12185.9|12185.9|12185.9|12185.9|12185.9|12185.9|12185.9|0
1631181440000|2021-09-09 09:57:20|12184.32|12184.32|12183.68|12183.68|12184.32|12184.32|12183.68|12183.68|0
1631181500000|2021-09-09 09:58:20|12183.09|12183.09|12183.09|12183.09|12183.09|12183.09|12183.09|12183.09|0
1631181520000|2021-09-09 09:58:40|12181.65|12181.65|12177.91|12177.91|12181.65|12181.65|12177.91|12177.91|0
1631181550000|2021-09-09 09:59:10|12176.79|12176.79|12176.79|12176.79|12176.79|12176.79|12176.79|12176.79|0
1631181600000|2021-09-09 10:00:00|12179.96|12179.96|12179.96|12179.96|12179.96|12179.96|12179.96|12179.96|0
1631181620000|2021-09-09 10:00:20|12178.38|12178.38|12178.38|12178.38|12178.38|12178.38|12178.38|12178.38|0
1631181670000|2021-09-09 10:01:10|12176.93|12176.93|12176.93|12176.93|12176.93|12176.93|12176.93|12176.93|0
1631181690000|2021-09-09 10:01:30|12175.35|12175.35|12175.35|12175.35|12175.35|12175.35|12175.35|12175.35|0
1631181750000|2021-09-09 10:02:30|12176.93|12176.93|12176.93|12176.93|12176.93|12176.93|12176.93|12176.93|0
1631181790000|2021-09-09 10:03:10|12178.04|12178.04|12177.56|12177.56|12178.53|12178.53|12177.56|12177.56|0
1631181810000|2021-09-09 10:03:30|12176.45|12176.45|12176.45|12176.45|12176.45|12176.45|12176.45|12176.45|0
1631181820000|2021-09-09 10:03:40|12178.04|12178.04|12178.04|12178.04|12178.04|12178.04|12178.04|12178.04|0
1631181830000|2021-09-09 10:03:50|12179.16|12179.16|12179.16|12179.16|12179.16|12179.16|12179.16|12179.16|0
1631181850000|2021-09-09 10:04:10|12179.89|12179.89|12180.37|12180.37|12180.37|12180.37|12179.89|12179.89|0
1631181860000|2021-09-09 10:04:20|12181.49|12181.49|12182.22|12182.22|12182.22|12182.22|12181.49|12181.49|0
1631181900000|2021-09-09 10:05:00|12184.46|12184.46|12184.46|12184.46|12184.46|12184.46|12184.46|12184.46|0
1631181920000|2021-09-09 10:05:20|12186.05|12186.05|12186.05|12186.05|12186.05|12186.05|12186.05|12186.05|0
1631181970000|2021-09-09 10:06:10|12187.63|12187.63|12186.05|12186.05|12187.63|12187.63|12186.05|12186.05|0
1631181980000|2021-09-09 10:06:20|12187.63|12187.63|12187.63|12187.63|12187.63|12187.63|12187.63|12187.63|0
1631182050000|2021-09-09 10:07:30|12184.46|12184.46|12184.46|12184.46|12184.46|12184.46|12184.46|12184.46|0
1631182090000|2021-09-09 10:08:10|12186.05|12186.05|12186.05|12186.05|12186.05|12186.05|12186.05|12186.05|0
1631182100000|2021-09-09 10:08:20|12184.46|12184.46|12186.05|12186.05|12186.05|12186.05|12184.46|12184.46|0
1631182110000|2021-09-09 10:08:30|12187.63|12187.63|12187.63|12187.63|12187.63|12187.63|12187.63|12187.63|0
1631182160000|2021-09-09 10:09:20|12186.67|12186.67|12186.67|12186.67|12186.67|12186.67|12186.67|12186.67|0
1631182170000|2021-09-09 10:09:30|12185.55|12185.55|12185.55|12185.55|12185.55|12185.55|12185.55|12185.55|0
1631182180000|2021-09-09 10:09:40|12186.51|12186.51|12186.51|12186.51|12186.51|12186.51|12186.51|12186.51|0
1631182200000|2021-09-09 10:10:00|12184.93|12184.93|12184.93|12184.93|12184.93|12184.93|12184.93|12184.93|0
1631182240000|2021-09-09 10:10:40|12184.21|12184.21|12182.63|12182.63|12184.21|12184.21|12182.63|12182.63|0
1631182280000|2021-09-09 10:11:20|12182.14|12182.14|12183.73|12183.73|12183.73|12183.73|12182.14|12182.14|0
1631182350000|2021-09-09 10:12:30|12185.32|12185.32|12185.32|12185.32|12185.32|12185.32|12185.32|12185.32|0
1631182360000|2021-09-09 10:12:40|12182.14|12182.14|12182.14|12182.14|12182.14|12182.14|12182.14|12182.14|0
1631182380000|2021-09-09 10:13:00|12180.56|12180.56|12180.08|12180.08|12180.56|12180.56|12180.08|12180.08|0
1631182430000|2021-09-09 10:13:50|12178.49|12178.49|12178.49|12178.49|12178.49|12178.49|12178.49|12178.49|0
1631182440000|2021-09-09 10:14:00|12180.08|12180.08|12180.54|12180.54|12181.66|12181.66|12180.08|12180.08|0
1631182460000|2021-09-09 10:14:20|12178.95|12178.95|12178.95|12178.95|12178.95|12178.95|12178.95|12178.95|0
1631182490000|2021-09-09 10:14:50|12177.83|12177.83|12177.83|12177.83|12177.83|12177.83|12177.83|12177.83|0
1631182520000|2021-09-09 10:15:20|12176.87|12176.87|12176.87|12176.87|12176.87|12176.87|12176.87|12176.87|0
1631182530000|2021-09-09 10:15:30|12176.14|12176.14|12175.42|12175.42|12176.14|12176.14|12175.42|12175.42|0
1631182540000|2021-09-09 10:15:40|12177.01|12177.01|12177.01|12177.01|12177.01|12177.01|12177.01|12177.01|0
1631182600000|2021-09-09 10:16:40|12178.13|12178.13|12178.13|12178.13|12178.13|12178.13|12178.13|12178.13|0
1631182610000|2021-09-09 10:16:50|12179.72|12179.72|12183.22|12183.22|12183.22|12183.22|12179.72|12179.72|0
1631182620000|2021-09-09 10:17:00|12183.95|12183.95|12183.95|12183.95|12183.95|12183.95|12183.95|12183.95|0
1631182660000|2021-09-09 10:17:40|12182.36|12182.36|12182.36|12182.36|12182.36|12182.36|12182.36|12182.36|0
1631182770000|2021-09-09 10:19:30|12182.84|12182.84|12182.84|12182.84|12182.84|12182.84|12182.84|12182.84|0
1631182790000|2021-09-09 10:19:50|12183.32|12183.32|12183.32|12183.32|12183.32|12183.32|12183.32|12183.32|0
1631182800000|2021-09-09 10:20:00|12186.5|12186.5|12186.5|12186.5|12186.5|12186.5|12186.5|12186.5|0
1631182820000|2021-09-09 10:20:20|12187.13|12187.13|12187.13|12187.13|12187.13|12187.13|12187.13|12187.13|0
1631182830000|2021-09-09 10:20:30|12187.86|12187.86|12188.34|12188.34|12188.34|12188.34|12187.86|12187.86|0
1631182840000|2021-09-09 10:20:40|12188.82|12188.82|12188.82|12188.82|12188.82|12188.82|12188.82|12188.82|0
1631182910000|2021-09-09 10:21:50|12189.55|12189.55|12189.55|12189.55|12189.55|12189.55|12189.55|12189.55|0
1631182920000|2021-09-09 10:22:00|12190.67|12190.67|12189.94|12189.94|12190.67|12190.67|12189.94|12189.94|0
1631182930000|2021-09-09 10:22:10|12192.49|12192.49|12192.49|12192.49|12192.49|12192.49|12192.49|12192.49|0
1631182940000|2021-09-09 10:22:20|12190.91|12190.91|12190.18|12190.18|12190.91|12190.91|12190.18|12190.18|0
1631182970000|2021-09-09 10:22:50|12189.21|12189.21|12189.21|12189.21|12189.21|12189.21|12189.21|12189.21|0
1631183000000|2021-09-09 10:23:20|12188.48|12188.48|12188.48|12188.48|12188.48|12188.48|12188.48|12188.48|0
1631183020000|2021-09-09 10:23:40|12186.9|12186.9|12186.9|12186.9|12186.9|12186.9|12186.9|12186.9|0
1631183040000|2021-09-09 10:24:00|12186.42|12186.42|12186.42|12186.42|12186.42|12186.42|12186.42|12186.42|0
1631183190000|2021-09-09 10:26:30|12184.96|12184.96|12183.84|12183.84|12184.96|12184.96|12183.84|12183.84|0
1631183210000|2021-09-09 10:26:50|12183.12|12183.12|12181.53|12181.53|12183.12|12183.12|12181.53|12181.53|0
1631183280000|2021-09-09 10:28:00|12183.12|12183.12|12183.12|12183.12|12183.12|12183.12|12183.12|12183.12|0
1631183290000|2021-09-09 10:28:10|12184.71|12184.71|12184.71|12184.71|12186.29|12186.29|12184.71|12184.71|0
1631183340000|2021-09-09 10:29:00|12183.12|12183.12|12183.12|12183.12|12183.12|12183.12|12183.12|12183.12|0
1631183400000|2021-09-09 10:30:00|12181.53|12181.53|12181.53|12181.53|12181.53|12181.53|12181.53|12181.53|0
1631183480000|2021-09-09 10:31:20|12180.82|12180.82|12180.82|12180.82|12180.82|12180.82|12180.82|12180.82|0
1631183550000|2021-09-09 10:32:30|12180.34|12180.34|12180.34|12180.34|12180.34|12180.34|12180.34|12180.34|0
1631183650000|2021-09-09 10:34:10|12179.85|12179.85|12179.85|12179.85|12179.85|12179.85|12179.85|12179.85|0
1631183660000|2021-09-09 10:34:20|12179.37|12179.37|12177.47|12177.47|12179.37|12179.37|12177.47|12177.47|0
1631183670000|2021-09-09 10:34:30|12177.96|12177.96|12178.44|12178.44|12178.44|12178.44|12177.96|12177.96|0
1631183770000|2021-09-09 10:36:10|12177.32|12177.32|12179.56|12179.56|12179.56|12179.56|12177.32|12177.32|0
1631183850000|2021-09-09 10:37:30|12180.04|12180.04|12180.04|12180.04|12180.04|12180.04|12180.04|12180.04|0
1631183870000|2021-09-09 10:37:50|12178.46|12178.46|12178.46|12178.46|12178.46|12178.46|12178.46|12178.46|0
1631183890000|2021-09-09 10:38:10|12176.87|12176.87|12176.87|12176.87|12176.87|12176.87|12176.87|12176.87|0
1631183910000|2021-09-09 10:38:30|12176.39|12176.39|12176.39|12176.39|12176.39|12176.39|12176.39|12176.39|0
1631183920000|2021-09-09 10:38:40|12174.8|12174.8|12174.8|12174.8|12174.8|12174.8|12174.8|12174.8|0
1631183940000|2021-09-09 10:39:00|12175.52|12175.52|12175.52|12175.52|12175.52|12175.52|12175.52|12175.52|0
1631183950000|2021-09-09 10:39:10|12176.25|12176.25|12176.25|12176.25|12176.25|12176.25|12176.25|12176.25|0
1631183960000|2021-09-09 10:39:20|12177.83|12177.83|12177.83|12177.83|12177.83|12177.83|12177.83|12177.83|0
1631183980000|2021-09-09 10:39:40|12178.55|12178.55|12182.2|12182.2|12182.2|12182.2|12178.55|12178.55|0
1631184020000|2021-09-09 10:40:20|12182.93|12182.93|12182.93|12182.93|12182.93|12182.93|12182.93|12182.93|0
1631184100000|2021-09-09 10:41:40|12184.36|12184.36|12185.95|12185.95|12185.95|12185.95|12184.36|12184.36|0
1631184120000|2021-09-09 10:42:00|12185.22|12185.22|12185.95|12185.95|12185.95|12185.95|12185.22|12185.22|0
1631184150000|2021-09-09 10:42:30|12187.07|12187.07|12187.07|12187.07|12187.07|12187.07|12187.07|12187.07|0
1631184200000|2021-09-09 10:43:20|12188.34|12188.34|12188.34|12188.34|12188.34|12188.34|12188.34|12188.34|0
1631184270000|2021-09-09 10:44:30|12186.88|12186.88|12186.88|12186.88|12186.88|12186.88|12186.88|12186.88|0
1631184290000|2021-09-09 10:44:50|12188|12188|12188|12188|12188|12188|12188|12188|0
1631184310000|2021-09-09 10:45:10|12186.88|12186.88|12186.88|12186.88|12186.88|12186.88|12186.88|12186.88|0
1631184420000|2021-09-09 10:47:00|12186.39|12186.39|12186.39|12186.39|12186.39|12186.39|12186.39|12186.39|0
1631184450000|2021-09-09 10:47:30|12187.98|12187.98|12187.98|12187.98|12187.98|12187.98|12187.98|12187.98|0
1631184490000|2021-09-09 10:48:10|12187.02|12187.02|12187.02|12187.02|12187.02|12187.02|12187.02|12187.02|0
1631184530000|2021-09-09 10:48:50|12185.43|12185.43|12185.43|12185.43|12185.43|12185.43|12185.43|12185.43|0
1631184540000|2021-09-09 10:49:00|12184.47|12184.47|12184.47|12184.47|12184.47|12184.47|12184.47|12184.47|0
1631184600000|2021-09-09 10:50:00|12186.05|12186.05|12186.53|12186.53|12186.53|12186.53|12186.05|12186.05|0
1631184610000|2021-09-09 10:50:10|12187.26|12187.26|12187.75|12187.75|12187.75|12187.75|12187.26|12187.26|0
1631184690000|2021-09-09 10:51:30|12189.33|12189.33|12189.33|12189.33|12189.33|12189.33|12189.33|12189.33|0
1631184750000|2021-09-09 10:52:30|12190.06|12190.06|12190.06|12190.06|12190.06|12190.06|12190.06|12190.06|0
1631184890000|2021-09-09 10:54:50|12191.96|12191.96|12191.96|12191.96|12191.96|12191.96|12191.96|12191.96|0
1631184900000|2021-09-09 10:55:00|12193.54|12193.54|12193.54|12193.54|12193.54|12193.54|12193.54|12193.54|0
1631184920000|2021-09-09 10:55:20|12194.18|12194.18|12194.18|12194.18|12194.18|12194.18|12194.18|12194.18|0
1631184950000|2021-09-09 10:55:50|12194.81|12194.81|12194.81|12194.81|12194.81|12194.81|12194.81|12194.81|0
1631185030000|2021-09-09 10:57:10|12195.93|12195.93|12195.93|12195.93|12195.93|12195.93|12195.93|12195.93|0
1631185130000|2021-09-09 10:58:50|12197.05|12197.05|12195.47|12195.47|12197.05|12197.05|12195.47|12195.47|0
1631185210000|2021-09-09 11:00:10|12194.98|12194.98|12196.57|12196.57|12196.57|12196.57|12194.98|12194.98|0
1631185220000|2021-09-09 11:00:20|12194.98|12194.98|12194.98|12194.98|12194.98|12194.98|12194.98|12194.98|0
1631185260000|2021-09-09 11:01:00|12195.47|12195.47|12195.47|12195.47|12195.47|12195.47|12195.47|12195.47|0
1631185340000|2021-09-09 11:02:20|12198.64|12198.64|12198.64|12198.64|12198.64|12198.64|12198.64|12198.64|0
1631185370000|2021-09-09 11:02:50|12197.05|12197.05|12197.05|12197.05|12197.05|12197.05|12197.05|12197.05|0
1631185440000|2021-09-09 11:04:00|12195.47|12195.47|12195.47|12195.47|12195.47|12195.47|12195.47|12195.47|0
1631185470000|2021-09-09 11:04:30|12197.05|12197.05|12197.05|12197.05|12197.05|12197.05|12197.05|12197.05|0
1631185540000|2021-09-09 11:05:40|12195.47|12195.47|12195.47|12195.47|12195.47|12195.47|12195.47|12195.47|0
1631185600000|2021-09-09 11:06:40|12197.05|12197.05|12200.88|12200.88|12200.88|12200.88|12197.05|12197.05|0
1631185620000|2021-09-09 11:07:00|12201.36|12201.36|12200.88|12200.88|12201.36|12201.36|12200.88|12200.88|0
1631185640000|2021-09-09 11:07:20|12202|12202|12201.52|12201.52|12202|12202|12201.52|12201.52|0
1631185660000|2021-09-09 11:07:40|12201.04|12201.04|12201.04|12201.04|12201.04|12201.04|12201.04|12201.04|0
1631185710000|2021-09-09 11:08:30|12202|12202|12202.48|12202.48|12202.48|12202.48|12202|12202|0
1631185740000|2021-09-09 11:09:00|12203.61|12203.61|12203.61|12203.61|12203.61|12203.61|12203.61|12203.61|0
1631185750000|2021-09-09 11:09:10|12202.48|12202.48|12202.48|12202.48|12202.48|12202.48|12202.48|12202.48|0
1631185760000|2021-09-09 11:09:20|12204.63|12204.63|12203.2|12203.2|12204.63|12204.63|12203.2|12203.2|0
1631185810000|2021-09-09 11:10:10|12202.72|12202.72|12202.72|12202.72|12202.72|12202.72|12202.72|12202.72|0
1631185850000|2021-09-09 11:10:50|12204.3|12204.3|12204.3|12204.3|12204.3|12204.3|12204.3|12204.3|0
1631185860000|2021-09-09 11:11:00|12205.02|12205.02|12205.02|12205.02|12205.02|12205.02|12205.02|12205.02|0
1631185870000|2021-09-09 11:11:10|12206.61|12206.61|12206.61|12206.61|12206.61|12206.61|12206.61|12206.61|0
1631185900000|2021-09-09 11:11:40|12207.32|12207.32|12207.32|12207.32|12207.32|12207.32|12207.32|12207.32|0
1631186010000|2021-09-09 11:13:30|12207.8|12207.8|12207.8|12207.8|12207.8|12207.8|12207.8|12207.8|0
1631186070000|2021-09-09 11:14:30|12206.54|12206.54|12205.95|12205.95|12206.54|12206.54|12205.95|12205.95|0
1631186100000|2021-09-09 11:15:00|12204.82|12204.82|12204.82|12204.82|12204.82|12204.82|12204.82|12204.82|0
1631186110000|2021-09-09 11:15:10|12206.41|12206.41|12206.41|12206.41|12206.41|12206.41|12206.41|12206.41|0
1631186130000|2021-09-09 11:15:30|12207.53|12207.53|12207.53|12207.53|12207.53|12207.53|12207.53|12207.53|0
1631186150000|2021-09-09 11:15:50|12209.12|12209.12|12209.12|12209.12|12210.7|12210.7|12209.12|12209.12|0
1631186160000|2021-09-09 11:16:00|12207.53|12207.53|12206.42|12206.42|12207.53|12207.53|12206.42|12206.42|0
1631186260000|2021-09-09 11:17:40|12206.9|12206.9|12206.9|12206.9|12206.9|12206.9|12206.9|12206.9|0
1631186300000|2021-09-09 11:18:20|12207.63|12207.63|12207.63|12207.63|12207.63|12207.63|12207.63|12207.63|0
1631186310000|2021-09-09 11:18:30|12208.36|12208.36|12207.4|12207.4|12208.36|12208.36|12207.4|12207.4|0
1631186330000|2021-09-09 11:18:50|12206.67|12206.67|12206.67|12206.67|12206.67|12206.67|12206.67|12206.67|0
1631186400000|2021-09-09 11:20:00|12207.63|12207.63|12207.63|12207.63|12207.63|12207.63|12207.63|12207.63|0
1631186410000|2021-09-09 11:20:10|12206.92|12206.92|12206.92|12206.92|12206.92|12206.92|12206.92|12206.92|0
1631186460000|2021-09-09 11:21:00|12208.5|12208.5|12208.5|12208.5|12208.5|12208.5|12208.5|12208.5|0
1631186550000|2021-09-09 11:22:30|12207.77|12207.77|12207.77|12207.77|12207.77|12207.77|12207.77|12207.77|0
1631186580000|2021-09-09 11:23:00|12208.26|12208.26|12208.26|12208.26|12208.26|12208.26|12208.26|12208.26|0
1631186590000|2021-09-09 11:23:10|12208.74|12208.74|12208.26|12208.26|12208.74|12208.74|12208.26|12208.26|0
1631186610000|2021-09-09 11:23:30|12207.53|12207.53|12207.53|12207.53|12207.53|12207.53|12207.53|12207.53|0
1631186620000|2021-09-09 11:23:40|12206.41|12206.41|12205.28|12205.28|12206.41|12206.41|12205.28|12205.28|0
1631186630000|2021-09-09 11:23:50|12206.01|12206.01|12206.01|12206.01|12206.01|12206.01|12206.01|12206.01|0
1631186640000|2021-09-09 11:24:00|12205.53|12205.53|12204.8|12204.8|12205.53|12205.53|12204.8|12204.8|0
1631186650000|2021-09-09 11:24:10|12204.32|12204.32|12204.32|12204.32|12204.32|12204.32|12204.32|12204.32|0
1631186660000|2021-09-09 11:24:20|12202.86|12202.86|12202.86|12202.86|12202.86|12202.86|12202.86|12202.86|0
1631186670000|2021-09-09 11:24:30|12201.74|12201.74|12201.74|12201.74|12201.74|12201.74|12201.74|12201.74|0
1631186700000|2021-09-09 11:25:00|12200.62|12200.62|12200.62|12200.62|12200.62|12200.62|12200.62|12200.62|0
1631186710000|2021-09-09 11:25:10|12199.9|12199.9|12199.9|12199.9|12199.9|12199.9|12199.9|12199.9|0
1631186730000|2021-09-09 11:25:30|12199.17|12199.17|12199.17|12199.17|12199.17|12199.17|12199.17|12199.17|0
1631186760000|2021-09-09 11:26:00|12197.59|12197.59|12197.59|12197.59|12197.59|12197.59|12197.59|12197.59|0
1631186800000|2021-09-09 11:26:40|12196.62|12196.62|12196.62|12196.62|12196.62|12196.62|12196.62|12196.62|0
1631186890000|2021-09-09 11:28:10|12196.14|12196.14|12196.14|12196.14|12196.14|12196.14|12196.14|12196.14|0
1631186900000|2021-09-09 11:28:20|12195.02|12195.02|12195.02|12195.02|12195.02|12195.02|12195.02|12195.02|0
1631186910000|2021-09-09 11:28:30|12194.39|12194.39|12194.39|12194.39|12194.39|12194.39|12194.39|12194.39|0
1631186960000|2021-09-09 11:29:20|12192.8|12192.8|12192.8|12192.8|12192.8|12192.8|12192.8|12192.8|0
1631186990000|2021-09-09 11:29:50|12193.92|12193.92|12193.92|12193.92|12193.92|12193.92|12193.92|12193.92|0
1631187000000|2021-09-09 11:30:00|12193.44|12193.44|12193.44|12193.44|12193.44|12193.44|12193.44|12193.44|0
1631187050000|2021-09-09 11:30:50|12192.96|12192.96|12192.96|12192.96|12192.96|12192.96|12192.96|12192.96|0
1631187060000|2021-09-09 11:31:00|12191.37|12191.37|12191.37|12191.37|12191.37|12191.37|12191.37|12191.37|0
1631187080000|2021-09-09 11:31:20|12190.89|12190.89|12190.89|12190.89|12190.89|12190.89|12190.89|12190.89|0
1631187240000|2021-09-09 11:34:00|12192.47|12192.47|12190.89|12190.89|12192.47|12192.47|12190.89|12190.89|0
1631187250000|2021-09-09 11:34:10|12192.47|12192.47|12194.06|12194.06|12194.06|12194.06|12192.47|12192.47|0
1631187410000|2021-09-09 11:36:50|12195.65|12195.65|12195.65|12195.65|12195.65|12195.65|12195.65|12195.65|0
1631187530000|2021-09-09 11:38:50|12194.06|12194.06|12194.06|12194.06|12194.06|12194.06|12194.06|12194.06|0
1631187540000|2021-09-09 11:39:00|12195.65|12195.65|12195.65|12195.65|12195.65|12195.65|12195.65|12195.65|0
1631187560000|2021-09-09 11:39:20|12194.92|12194.92|12194.92|12194.92|12194.92|12194.92|12194.92|12194.92|0
1631187570000|2021-09-09 11:39:30|12194.19|12194.19|12194.19|12194.19|12194.19|12194.19|12194.19|12194.19|0
1631187600000|2021-09-09 11:40:00|12193.46|12193.46|12190.58|12190.58|12193.94|12193.94|12190.58|12190.58|0
1631187630000|2021-09-09 11:40:30|12189.85|12189.85|12189.85|12189.85|12189.85|12189.85|12189.85|12189.85|0
1631187650000|2021-09-09 11:40:50|12189.12|12189.12|12188.53|12188.53|12189.12|12189.12|12188.53|12188.53|0
1631187780000|2021-09-09 11:43:00|12187.93|12187.93|12188.53|12188.53|12188.53|12188.53|12187.93|12187.93|0
1631187800000|2021-09-09 11:43:20|12187.4|12187.4|12187.4|12187.4|12187.4|12187.4|12187.4|12187.4|0
1631187870000|2021-09-09 11:44:30|12188.53|12188.53|12188.53|12188.53|12188.53|12188.53|12188.53|12188.53|0
1631187880000|2021-09-09 11:44:40|12188.04|12188.04|12189.97|12189.97|12189.97|12189.97|12188.04|12188.04|0
1631187890000|2021-09-09 11:44:50|12188.86|12188.86|12188.23|12188.23|12188.86|12188.86|12186.16|12186.16|0
1631187900000|2021-09-09 11:45:00|12187.75|12187.75|12186.16|12186.16|12187.75|12187.75|12186.16|12186.16|0
1631187910000|2021-09-09 11:45:10|12184.58|12184.58|12184.58|12184.58|12184.58|12184.58|12184.58|12184.58|0
1631187920000|2021-09-09 11:45:20|12185.69|12185.69|12185.69|12185.69|12185.69|12185.69|12185.69|12185.69|0
1631187930000|2021-09-09 11:45:30|12184.96|12184.96|12184.96|12184.96|12184.96|12184.96|12184.96|12184.96|0
1631187940000|2021-09-09 11:45:40|12183.37|12183.37|12182.89|12182.89|12183.37|12183.37|12182.89|12182.89|0
1631187950000|2021-09-09 11:45:50|12181.31|12181.31|12182.89|12182.89|12182.89|12182.89|12181.31|12181.31|0
1631187960000|2021-09-09 11:46:00|12181.31|12181.31|12179.72|12179.72|12181.31|12181.31|12179.72|12179.72|0
1631187990000|2021-09-09 11:46:30|12181.31|12181.31|12184.48|12184.48|12184.48|12184.48|12181.31|12181.31|0
1631188020000|2021-09-09 11:47:00|12186.06|12186.06|12188.63|12188.63|12189.36|12189.36|12186.06|12186.06|0
1631188030000|2021-09-09 11:47:10|12190.7|12190.7|12195.72|12195.72|12195.72|12195.72|12190.7|12190.7|0
1631188040000|2021-09-09 11:47:20|12194.99|12194.99|12195.72|12195.72|12195.72|12195.72|12194.51|12194.51|0
1631188050000|2021-09-09 11:47:30|12196.84|12196.84|12196.84|12196.84|12196.84|12196.84|12196.84|12196.84|0
1631188060000|2021-09-09 11:47:40|12196.11|12196.11|12191.98|12191.98|12196.11|12196.11|12191.98|12191.98|0
1631188080000|2021-09-09 11:48:00|12192.46|12192.46|12194.65|12194.65|12194.65|12194.65|12192.46|12192.46|0
1631188090000|2021-09-09 11:48:10|12195.38|12195.38|12197.74|12197.74|12197.74|12197.74|12195.38|12195.38|0
1631188100000|2021-09-09 11:48:20|12198.93|12198.93|12199.91|12199.91|12199.91|12199.91|12198.93|12198.93|0
1631188130000|2021-09-09 11:48:50|12198.73|12198.73|12198.32|12198.32|12198.73|12198.73|12196.07|12196.07|0
1631188180000|2021-09-09 11:49:40|12201.5|12201.5|12207.22|12207.22|12207.22|12207.22|12201.5|12201.5|0
1631188190000|2021-09-09 11:49:50|12208.8|12208.8|12208.8|12208.8|12208.8|12208.8|12208.8|12208.8|0
1631188210000|2021-09-09 11:50:10|12207.22|12207.22|12207.24|12207.24|12208.82|12208.82|12207.22|12207.22|0
1631188220000|2021-09-09 11:50:20|12207.97|12207.97|12207.97|12207.97|12207.97|12207.97|12207.97|12207.97|0
1631188250000|2021-09-09 11:50:50|12206.38|12206.38|12207.97|12207.97|12207.97|12207.97|12206.38|12206.38|0
1631188290000|2021-09-09 11:51:30|12207.48|12207.48|12207.48|12207.48|12207.48|12207.48|12207.48|12207.48|0
1631188310000|2021-09-09 11:51:50|12205.9|12205.9|12205.9|12205.9|12205.9|12205.9|12205.9|12205.9|0
1631188330000|2021-09-09 11:52:10|12204.31|12204.31|12203.83|12203.83|12204.31|12204.31|12203.83|12203.83|0
1631188370000|2021-09-09 11:52:50|12205.73|12205.73|12206.36|12206.36|12206.36|12206.36|12205.73|12205.73|0
1631188380000|2021-09-09 11:53:00|12205.88|12205.88|12205.4|12205.4|12205.88|12205.88|12205.4|12205.4|0
1631188400000|2021-09-09 11:53:20|12204.27|12204.27|12204.27|12204.27|12204.27|12204.27|12204.27|12204.27|0
1631188440000|2021-09-09 11:54:00|12204.76|12204.76|12204.76|12204.76|12204.76|12204.76|12204.76|12204.76|0
1631188450000|2021-09-09 11:54:10|12205.24|12205.24|12209.84|12209.84|12209.84|12209.84|12205.24|12205.24|0
1631188500000|2021-09-09 11:55:00|12210.57|12210.57|12210.57|12210.57|12210.57|12210.57|12210.57|12210.57|0
1631188510000|2021-09-09 11:55:10|12211.05|12211.05|12211.05|12211.05|12211.05|12211.05|12211.05|12211.05|0
1631188520000|2021-09-09 11:55:20|12212.02|12212.02|12212.02|12212.02|12212.02|12212.02|12212.02|12212.02|0
1631188530000|2021-09-09 11:55:30|12213.14|12213.14|12214.1|12214.1|12214.1|12214.1|12213.14|12213.14|0
1631188540000|2021-09-09 11:55:40|12214.82|12214.82|12214.82|12214.82|12214.82|12214.82|12214.82|12214.82|0
1631188570000|2021-09-09 11:56:10|12216.4|12216.4|12216.4|12216.4|12216.4|12216.4|12216.4|12216.4|0
1631188600000|2021-09-09 11:56:40|12216.89|12216.89|12216.89|12216.89|12216.89|12216.89|12216.89|12216.89|0
1631188630000|2021-09-09 11:57:10|12215.3|12215.3|12215.3|12215.3|12215.3|12215.3|12215.3|12215.3|0
1631188640000|2021-09-09 11:57:20|12214.82|12214.82|12214.82|12214.82|12214.82|12214.82|12214.82|12214.82|0
1631188650000|2021-09-09 11:57:30|12216.4|12216.4|12216.4|12216.4|12216.4|12216.4|12216.4|12216.4|0
1631188690000|2021-09-09 11:58:10|12215.92|12215.92|12216.4|12216.4|12216.4|12216.4|12215.92|12215.92|0
1631188710000|2021-09-09 11:58:30|12216.89|12216.89|12216.89|12216.89|12216.89|12216.89|12216.89|12216.89|0
1631188730000|2021-09-09 11:58:50|12216.4|12216.4|12217.99|12217.99|12217.99|12217.99|12216.4|12216.4|0
1631188740000|2021-09-09 11:59:00|12219.58|12219.58|12219.58|12219.58|12219.58|12219.58|12219.58|12219.58|0
1631188750000|2021-09-09 11:59:10|12217.99|12217.99|12216.4|12216.4|12217.99|12217.99|12216.4|12216.4|0
1631188840000|2021-09-09 12:00:40|12214.82|12214.82|12214.82|12214.82|12214.82|12214.82|12214.82|12214.82|0
1631188850000|2021-09-09 12:00:50|12213.85|12213.85|12213.85|12213.85|12213.85|12213.85|12213.85|12213.85|0
1631188900000|2021-09-09 12:01:40|12212.27|12212.27|12212.27|12212.27|12212.27|12212.27|12212.27|12212.27|0
1631188940000|2021-09-09 12:02:20|12211.79|12211.79|12210.66|12210.66|12211.79|12211.79|12210.66|12210.66|0
1631188950000|2021-09-09 12:02:30|12209.08|12209.08|12207.49|12207.49|12209.08|12209.08|12207.49|12207.49|0
1631189010000|2021-09-09 12:03:30|12206.37|12206.37|12206.37|12206.37|12206.37|12206.37|12206.37|12206.37|0
1631189020000|2021-09-09 12:03:40|12207.49|12207.49|12206.76|12206.76|12207.49|12207.49|12206.76|12206.76|0
1631189030000|2021-09-09 12:03:50|12207.25|12207.25|12207.25|12207.25|12207.25|12207.25|12207.25|12207.25|0
1631189050000|2021-09-09 12:04:10|12208.83|12208.83|12208.83|12208.83|12208.83|12208.83|12208.83|12208.83|0
1631189070000|2021-09-09 12:04:30|12209.31|12209.31|12209.31|12209.31|12209.31|12209.31|12209.31|12209.31|0
1631189140000|2021-09-09 12:05:40|12210.04|12210.04|12210.04|12210.04|12210.04|12210.04|12210.04|12210.04|0
1631189160000|2021-09-09 12:06:00|12208.46|12208.46|12208.46|12208.46|12208.46|12208.46|12208.46|12208.46|0
1631189200000|2021-09-09 12:06:40|12207.97|12207.97|12207.97|12207.97|12207.97|12207.97|12207.97|12207.97|0
1631189290000|2021-09-09 12:08:10|12207.49|12207.49|12207.49|12207.49|12207.97|12207.97|12207.49|12207.49|0
1631189300000|2021-09-09 12:08:20|12205.91|12205.91|12204.32|12204.32|12205.91|12205.91|12202.73|12202.73|0
1631189340000|2021-09-09 12:09:00|12202.73|12202.73|12202.73|12202.73|12202.73|12202.73|12202.73|12202.73|0
1631189350000|2021-09-09 12:09:10|12201.15|12201.15|12199.97|12199.97|12201.15|12201.15|12199.97|12199.97|0
1631189360000|2021-09-09 12:09:20|12196.79|12196.79|12196.79|12196.79|12196.79|12196.79|12196.79|12196.79|0
1631189370000|2021-09-09 12:09:30|12196.31|12196.31|12195.58|12195.58|12196.31|12196.31|12195.1|12195.1|0
1631189380000|2021-09-09 12:09:40|12194.15|12194.15|12195.27|12195.27|12195.27|12195.27|12194.15|12194.15|0
1631189390000|2021-09-09 12:09:50|12196.86|12196.86|12196.86|12196.86|12196.86|12196.86|12196.86|12196.86|0
1631189450000|2021-09-09 12:10:50|12196.38|12196.38|12196.38|12196.38|12196.38|12196.38|12196.38|12196.38|0
1631189480000|2021-09-09 12:11:20|12197.96|12197.96|12197.96|12197.96|12197.96|12197.96|12197.96|12197.96|0
1631189500000|2021-09-09 12:11:40|12196.84|12196.84|12194.94|12194.94|12196.84|12196.84|12194.94|12194.94|0
1631189510000|2021-09-09 12:11:50|12196.53|12196.53|12196.53|12196.53|12196.53|12196.53|12196.53|12196.53|0
1631189520000|2021-09-09 12:12:00|12195.8|12195.8|12194|12194|12195.8|12195.8|12194|12194|0
1631189700000|2021-09-09 12:15:00|12193.27|12193.27|12193.27|12193.27|12193.27|12193.27|12193.27|12193.27|0
1631189710000|2021-09-09 12:15:10|12194.39|12194.39|12195.02|12195.02|12195.02|12195.02|12194.39|12194.39|0
1631189770000|2021-09-09 12:16:10|12196.14|12196.14|12196.14|12196.14|12196.14|12196.14|12196.14|12196.14|0
1631189780000|2021-09-09 12:16:20|12196.87|12196.87|12196.87|12196.87|12196.87|12196.87|12196.87|12196.87|0
1631189790000|2021-09-09 12:16:30|12197.35|12197.35|12197.35|12197.35|12197.35|12197.35|12197.35|12197.35|0
1631189970000|2021-09-09 12:19:30|12198.94|12198.94|12198.94|12198.94|12198.94|12198.94|12198.94|12198.94|0
1631190000000|2021-09-09 12:20:00|12197.35|12197.35|12195.29|12195.29|12197.35|12197.35|12195.29|12195.29|0
1631190140000|2021-09-09 12:22:20|12193.7|12193.7|12193.7|12193.7|12193.7|12193.7|12193.7|12193.7|0
1631190150000|2021-09-09 12:22:30|12194.18|12194.18|12193.55|12193.55|12194.18|12194.18|12193.55|12193.55|0
1631190170000|2021-09-09 12:22:50|12192.92|12192.92|12192.92|12192.92|12192.92|12192.92|12192.92|12192.92|0
1631190200000|2021-09-09 12:23:20|12192.43|12192.43|12191.95|12191.95|12192.43|12192.43|12191.95|12191.95|0
1631190210000|2021-09-09 12:23:30|12191.47|12191.47|12191.47|12191.47|12191.47|12191.47|12191.47|12191.47|0
1631190230000|2021-09-09 12:23:50|12190.35|12190.35|12190.35|12190.35|12190.35|12190.35|12190.35|12190.35|0
1631190240000|2021-09-09 12:24:00|12189.62|12189.62|12189.62|12189.62|12189.62|12189.62|12189.62|12189.62|0
1631190260000|2021-09-09 12:24:20|12190.1|12190.1|12190.1|12190.1|12190.1|12190.1|12190.1|12190.1|0
1631190270000|2021-09-09 12:24:30|12189.37|12189.37|12189.37|12189.37|12189.37|12189.37|12189.37|12189.37|0
1631190280000|2021-09-09 12:24:40|12187.79|12187.79|12187.3|12187.3|12187.79|12187.79|12187.3|12187.3|0
1631190310000|2021-09-09 12:25:10|12188.89|12188.89|12188.89|12188.89|12188.89|12188.89|12188.89|12188.89|0
1631190330000|2021-09-09 12:25:30|12189.62|12189.62|12189.62|12189.62|12189.62|12189.62|12189.62|12189.62|0
1631190350000|2021-09-09 12:25:50|12190.1|12190.1|12190.1|12190.1|12190.1|12190.1|12190.1|12190.1|0
1631190380000|2021-09-09 12:26:20|12190.73|12190.73|12190.1|12190.1|12190.73|12190.73|12190.1|12190.1|0
1631190420000|2021-09-09 12:27:00|12191.69|12191.69|12193.27|12193.27|12193.27|12193.27|12191.69|12191.69|0
1631190430000|2021-09-09 12:27:10|12192.56|12192.56|12192.56|12192.56|12192.56|12192.56|12192.56|12192.56|0
1631190470000|2021-09-09 12:27:50|12190.97|12190.97|12189.39|12189.39|12190.97|12190.97|12189.39|12189.39|0
1631190520000|2021-09-09 12:28:40|12186.21|12186.21|12186.21|12186.21|12186.21|12186.21|12186.21|12186.21|0
1631190540000|2021-09-09 12:29:00|12185.09|12185.09|12185.09|12185.09|12185.09|12185.09|12185.09|12185.09|0
1631190600000|2021-09-09 12:30:00|12186.68|12186.68|12186.68|12186.68|12186.68|12186.68|12186.68|12186.68|0
1631190640000|2021-09-09 12:30:40|12185.09|12185.09|12185.09|12185.09|12185.09|12185.09|12185.09|12185.09|0
1631190680000|2021-09-09 12:31:20|12183.51|12183.51|12183.51|12183.51|12183.51|12183.51|12183.51|12183.51|0
1631190690000|2021-09-09 12:31:30|12183.02|12183.02|12183.74|12183.74|12183.74|12183.74|12183.02|12183.02|0
1631190770000|2021-09-09 12:32:50|12182.15|12182.15|12182.15|12182.15|12182.15|12182.15|12182.15|12182.15|0
1631190780000|2021-09-09 12:33:00|12181.67|12181.67|12182.39|12182.39|12182.39|12182.39|12181.67|12181.67|0
1631190810000|2021-09-09 12:33:30|12183.97|12183.97|12183.97|12183.97|12183.97|12183.97|12183.97|12183.97|0
1631190820000|2021-09-09 12:33:40|12185.56|12185.56|12185.56|12185.56|12185.56|12185.56|12185.56|12185.56|0
1631190910000|2021-09-09 12:35:10|12188.73|12188.73|12188.73|12188.73|12188.73|12188.73|12188.73|12188.73|0
1631190940000|2021-09-09 12:35:40|12189.36|12189.36|12187.78|12187.78|12189.36|12189.36|12187.78|12187.78|0
1631190950000|2021-09-09 12:35:50|12189.36|12189.36|12189.36|12189.36|12189.36|12189.36|12189.36|12189.36|0
1631190960000|2021-09-09 12:36:00|12190.09|12190.09|12190.82|12190.82|12190.82|12190.82|12190.09|12190.09|0
1631190970000|2021-09-09 12:36:10|12191.3|12191.3|12191.79|12191.79|12191.79|12191.79|12191.3|12191.3|0
1631191040000|2021-09-09 12:37:20|12191.06|12191.06|12191.06|12191.06|12191.06|12191.06|12191.06|12191.06|0
1631191140000|2021-09-09 12:39:00|12191.54|12191.54|12193.78|12193.78|12193.78|12193.78|12191.54|12191.54|0
1631191190000|2021-09-09 12:39:50|12194.75|12194.75|12194.75|12194.75|12194.75|12194.75|12194.75|12194.75|0
1631191290000|2021-09-09 12:41:30|12195.87|12195.87|12195.87|12195.87|12195.87|12195.87|12195.87|12195.87|0
1631191360000|2021-09-09 12:42:40|12194.75|12194.75|12195.85|12195.85|12195.85|12195.85|12194.26|12194.26|0
1631191370000|2021-09-09 12:42:50|12197.44|12197.44|12197.44|12197.44|12197.44|12197.44|12197.44|12197.44|0
1631191380000|2021-09-09 12:43:00|12199.02|12199.02|12200.61|12200.61|12200.61|12200.61|12199.02|12199.02|0
1631191390000|2021-09-09 12:43:10|12201.09|12201.09|12201.09|12201.09|12201.09|12201.09|12201.09|12201.09|0
1631191410000|2021-09-09 12:43:30|12202.55|12202.55|12202.55|12202.55|12202.55|12202.55|12202.55|12202.55|0
1631191420000|2021-09-09 12:43:40|12203.51|12203.51|12203.51|12203.51|12203.51|12203.51|12203.51|12203.51|0
1631191440000|2021-09-09 12:44:00|12205.1|12205.1|12205.1|12205.1|12205.1|12205.1|12205.1|12205.1|0
1631191470000|2021-09-09 12:44:30|12205.69|12205.69|12205.23|12205.23|12205.69|12205.69|12204.26|12204.26|0
1631191480000|2021-09-09 12:44:40|12204.74|12204.74|12204.74|12204.74|12204.74|12204.74|12204.74|12204.74|0
1631191500000|2021-09-09 12:45:00|12206.33|12206.33|12204.26|12204.26|12206.33|12206.33|12204.26|12204.26|0
1631191520000|2021-09-09 12:45:20|12202.67|12202.67|12199.5|12199.5|12202.67|12202.67|12199.5|12199.5|0
1631191530000|2021-09-09 12:45:30|12202.67|12202.67|12202.67|12202.67|12202.67|12202.67|12202.67|12202.67|0
1631191610000|2021-09-09 12:46:50|12203.8|12203.8|12203.8|12203.8|12203.8|12203.8|12203.8|12203.8|0
1631191630000|2021-09-09 12:47:10|12204.53|12204.53|12204.53|12204.53|12204.53|12204.53|12204.53|12204.53|0
1631191640000|2021-09-09 12:47:20|12205.26|12205.26|12205.26|12205.26|12205.26|12205.26|12205.26|12205.26|0
1631191660000|2021-09-09 12:47:40|12205.97|12205.97|12206.69|12206.69|12206.69|12206.69|12205.97|12205.97|0
1631191670000|2021-09-09 12:47:50|12208.27|12208.27|12209.86|12209.86|12209.86|12209.86|12208.27|12208.27|0
1631191690000|2021-09-09 12:48:10|12210.82|12210.82|12210.82|12210.82|12210.82|12210.82|12210.82|12210.82|0
1631191710000|2021-09-09 12:48:30|12212.28|12212.28|12212.28|12212.28|12212.28|12212.28|12212.28|12212.28|0
1631191740000|2021-09-09 12:49:00|12210.7|12210.7|12210.7|12210.7|12210.7|12210.7|12210.7|12210.7|0
1631191840000|2021-09-09 12:50:40|12211.18|12211.18|12211.18|12211.18|12211.18|12211.18|12211.18|12211.18|0
1631191850000|2021-09-09 12:50:50|12214.35|12214.35|12214.35|12214.35|12214.35|12214.35|12214.35|12214.35|0
1631191860000|2021-09-09 12:51:00|12215.47|12215.47|12216.2|12216.2|12216.2|12216.2|12215.47|12215.47|0
1631191920000|2021-09-09 12:52:00|12214.61|12214.61|12213.03|12213.03|12214.61|12214.61|12213.03|12213.03|0
1631191930000|2021-09-09 12:52:10|12211.44|12211.44|12210.71|12210.71|12211.44|12211.44|12210.71|12210.71|0
1631191960000|2021-09-09 12:52:40|12210.23|12210.23|12210.23|12210.23|12210.23|12210.23|12210.23|12210.23|0
1631191990000|2021-09-09 12:53:10|12210.96|12210.96|12210.96|12210.96|12210.96|12210.96|12210.96|12210.96|0
1631192010000|2021-09-09 12:53:30|12213.51|12213.51|12213.51|12213.51|12213.51|12213.51|12213.51|12213.51|0
1631192020000|2021-09-09 12:53:40|12214.24|12214.24|12214.24|12214.24|12214.24|12214.24|12214.24|12214.24|0
1631192030000|2021-09-09 12:53:50|12215.36|12215.36|12215.36|12215.36|12215.36|12215.36|12215.36|12215.36|0
1631192070000|2021-09-09 12:54:30|12214.63|12214.63|12214.63|12214.63|12214.63|12214.63|12214.63|12214.63|0
1631192090000|2021-09-09 12:54:50|12213.05|12213.05|12213.05|12213.05|12213.05|12213.05|12213.05|12213.05|0
1631192150000|2021-09-09 12:55:50|12214.63|12214.63|12213.05|12213.05|12214.63|12214.63|12213.05|12213.05|0
1631192180000|2021-09-09 12:56:20|12213.78|12213.78|12213.78|12213.78|12213.78|12213.78|12213.78|12213.78|0
1631192200000|2021-09-09 12:56:40|12212.65|12212.65|12213.78|12213.78|12213.78|12213.78|12212.65|12212.65|0
1631192220000|2021-09-09 12:57:00|12215.36|12215.36|12215.36|12215.36|12215.36|12215.36|12215.36|12215.36|0
1631192240000|2021-09-09 12:57:20|12215.84|12215.84|12215.84|12215.84|12215.84|12215.84|12215.84|12215.84|0
1631192270000|2021-09-09 12:57:50|12216.57|12216.57|12216.57|12216.57|12216.57|12216.57|12216.57|12216.57|0
1631192340000|2021-09-09 12:59:00|12219.12|12219.12|12219.12|12219.12|12219.12|12219.12|12219.12|12219.12|0
1631192430000|2021-09-09 13:00:30|12220.09|12220.09|12222.16|12222.16|12222.16|12222.16|12220.09|12220.09|0
1631192470000|2021-09-09 13:01:10|12221.43|12221.43|12221.43|12221.43|12221.43|12221.43|12221.43|12221.43|0
1631192490000|2021-09-09 13:01:30|12220.94|12220.94|12220.94|12220.94|12220.94|12220.94|12220.94|12220.94|0
1631192510000|2021-09-09 13:01:50|12220.46|12220.46|12220.46|12220.46|12220.46|12220.46|12220.46|12220.46|0
1631192520000|2021-09-09 13:02:00|12222.05|12222.05|12222.05|12222.05|12222.05|12222.05|12222.05|12222.05|0
1631192530000|2021-09-09 13:02:10|12221.32|12221.32|12221.32|12221.32|12221.32|12221.32|12221.32|12221.32|0
1631192540000|2021-09-09 13:02:20|12222.9|12222.9|12226.08|12226.08|12226.08|12226.08|12222.9|12222.9|0
1631192570000|2021-09-09 13:02:50|12226.81|12226.81|12226.81|12226.81|12226.81|12226.81|12226.81|12226.81|0
1631192580000|2021-09-09 13:03:00|12227.44|12227.44|12230.61|12230.61|12230.61|12230.61|12227.44|12227.44|0
1631192590000|2021-09-09 13:03:10|12229.02|12229.02|12229.99|12229.99|12229.99|12229.99|12229.02|12229.02|0
1631192610000|2021-09-09 13:03:30|12231.1|12231.1|12231.1|12231.1|12231.1|12231.1|12231.1|12231.1|0
1631192620000|2021-09-09 13:03:40|12229.51|12229.51|12229.51|12229.51|12229.51|12229.51|12229.51|12229.51|0
1631192630000|2021-09-09 13:03:50|12228.07|12228.07|12226.61|12226.61|12228.07|12228.07|12226.61|12226.61|0
1631192730000|2021-09-09 13:05:30|12227.09|12227.09|12227.09|12227.09|12227.09|12227.09|12227.09|12227.09|0
1631192790000|2021-09-09 13:06:30|12228.68|12228.68|12228.68|12228.68|12228.68|12228.68|12228.68|12228.68|0
1631192810000|2021-09-09 13:06:50|12227.09|12227.09|12227.09|12227.09|12227.09|12227.09|12227.09|12227.09|0
1631192850000|2021-09-09 13:07:30|12228.06|12228.06|12228.69|12228.69|12229.18|12229.18|12228.06|12228.06|0
1631192880000|2021-09-09 13:08:00|12227.57|12227.57|12228.3|12228.3|12228.3|12228.3|12227.57|12227.57|0
1631192900000|2021-09-09 13:08:20|12227.18|12227.18|12227.18|12227.18|12227.18|12227.18|12227.18|12227.18|0
1631192910000|2021-09-09 13:08:30|12225.11|12225.11|12225.11|12225.11|12225.11|12225.11|12225.11|12225.11|0
1631192920000|2021-09-09 13:08:40|12225.6|12225.6|12224.01|12224.01|12225.6|12225.6|12224.01|12224.01|0
1631192940000|2021-09-09 13:09:00|12222.42|12222.42|12222.42|12222.42|12222.42|12222.42|12222.42|12222.42|0
1631192960000|2021-09-09 13:09:20|12223.54|12223.54|12222.82|12222.82|12223.54|12223.54|12222.82|12222.82|0
1631193000000|2021-09-09 13:10:00|12221.23|12221.23|12222.82|12222.82|12222.82|12222.82|12221.23|12221.23|0
1631193030000|2021-09-09 13:10:30|12222.09|12222.09|12222.09|12222.09|12222.09|12222.09|12222.09|12222.09|0
1631193060000|2021-09-09 13:11:00|12221.6|12221.6|12221.6|12221.6|12221.6|12221.6|12221.6|12221.6|0
1631193090000|2021-09-09 13:11:30|12222.09|12222.09|12222.09|12222.09|12222.09|12222.09|12222.09|12222.09|0
1631193120000|2021-09-09 13:12:00|12220.5|12220.5|12220.5|12220.5|12220.5|12220.5|12220.5|12220.5|0
1631193150000|2021-09-09 13:12:30|12221.22|12221.22|12221.22|12221.22|12221.22|12221.22|12221.22|12221.22|0
1631193160000|2021-09-09 13:12:40|12219.63|12219.63|12219.63|12219.63|12219.63|12219.63|12219.63|12219.63|0
1631193170000|2021-09-09 13:12:50|12221.22|12221.22|12221.22|12221.22|12221.22|12221.22|12221.22|12221.22|0
1631193200000|2021-09-09 13:13:20|12218.97|12218.97|12218.97|12218.97|12218.97|12218.97|12218.97|12218.97|0
1631193230000|2021-09-09 13:13:50|12219.46|12219.46|12219.46|12219.46|12219.46|12219.46|12219.46|12219.46|0
1631193240000|2021-09-09 13:14:00|12218.97|12218.97|12218.97|12218.97|12218.97|12218.97|12218.97|12218.97|0
1631193250000|2021-09-09 13:14:10|12218.49|12218.49|12219.12|12219.12|12219.12|12219.12|12218.49|12218.49|0
1631193270000|2021-09-09 13:14:30|12218.39|12218.39|12217.66|12217.66|12218.39|12218.39|12217.66|12217.66|0
1631193300000|2021-09-09 13:15:00|12218.38|12218.38|12218.38|12218.38|12218.38|12218.38|12218.38|12218.38|0
1631193310000|2021-09-09 13:15:10|12217.9|12217.9|12219.48|12219.48|12219.48|12219.48|12217.9|12217.9|0
1631193370000|2021-09-09 13:16:10|12220.59|12220.59|12220.59|12220.59|12220.59|12220.59|12220.59|12220.59|0
1631193450000|2021-09-09 13:17:30|12219.01|12219.01|12220.59|12220.59|12220.59|12220.59|12219.01|12219.01|0
1631193470000|2021-09-09 13:17:50|12221.72|12221.72|12221.72|12221.72|12221.72|12221.72|12221.23|12221.23|0
1631193520000|2021-09-09 13:18:40|12220.13|12220.13|12220.13|12220.13|12220.13|12220.13|12220.13|12220.13|0
1631193680000|2021-09-09 13:21:20|12221.72|12221.72|12223.3|12223.3|12223.3|12223.3|12221.72|12221.72|0
1631193690000|2021-09-09 13:21:30|12223.78|12223.78|12223.78|12223.78|12223.78|12223.78|12223.78|12223.78|0
1631193710000|2021-09-09 13:21:50|12224.27|12224.27|12224.27|12224.27|12224.27|12224.27|12224.27|12224.27|0
1631193770000|2021-09-09 13:22:50|12223.54|12223.54|12223.54|12223.54|12223.54|12223.54|12223.54|12223.54|0
1631193790000|2021-09-09 13:23:10|12222.42|12222.42|12222.42|12222.42|12222.42|12222.42|12222.42|12222.42|0
1631193810000|2021-09-09 13:23:30|12221.29|12221.29|12221.29|12221.29|12221.29|12221.29|12221.29|12221.29|0
1631193850000|2021-09-09 13:24:10|12220.81|12220.81|12216.04|12216.04|12220.81|12220.81|12216.04|12216.04|0
1631193860000|2021-09-09 13:24:20|12215.55|12215.55|12215.55|12215.55|12215.55|12215.55|12215.55|12215.55|0
1631193880000|2021-09-09 13:24:40|12213.97|12213.97|12213.97|12213.97|12213.97|12213.97|12213.97|12213.97|0
1631193910000|2021-09-09 13:25:10|12213.25|12213.25|12212.77|12212.77|12213.25|12213.25|12212.77|12212.77|0
1631193940000|2021-09-09 13:25:40|12212.14|12212.14|12212.14|12212.14|12212.14|12212.14|12212.14|12212.14|0
1631194000000|2021-09-09 13:26:40|12213.72|12213.72|12212.14|12212.14|12213.72|12213.72|12212.14|12212.14|0
1631194090000|2021-09-09 13:28:10|12211.02|12211.02|12211.02|12211.02|12211.02|12211.02|12211.02|12211.02|0
1631194130000|2021-09-09 13:28:50|12209.43|12209.43|12209.43|12209.43|12209.43|12209.43|12209.43|12209.43|0
1631194140000|2021-09-09 13:29:00|12208.95|12208.95|12208.95|12208.95|12208.95|12208.95|12208.95|12208.95|0
1631194150000|2021-09-09 13:29:10|12207.36|12207.36|12207.36|12207.36|12207.36|12207.36|12207.36|12207.36|0
1631194160000|2021-09-09 13:29:20|12204.19|12204.19|12207.36|12207.36|12207.36|12207.36|12204.19|12204.19|0
1631194170000|2021-09-09 13:29:30|12205.78|12205.78|12205.78|12205.78|12205.78|12205.78|12205.78|12205.78|0
1631194200000|2021-09-09 13:30:00|12205.06|12205.06|12204.33|12204.33|12205.06|12205.06|12204.33|12204.33|0
1631194210000|2021-09-09 13:30:10|12203.85|12203.85|12207.02|12207.02|12207.02|12207.02|12203.85|12203.85|0
1631194220000|2021-09-09 13:30:20|12207.5|12207.5|12207.5|12207.5|12207.5|12207.5|12207.5|12207.5|0
1631194230000|2021-09-09 13:30:30|12209.09|12209.09|12210.68|12210.68|12210.68|12210.68|12209.09|12209.09|0
1631194250000|2021-09-09 13:30:50|12209.95|12209.95|12209.95|12209.95|12209.95|12209.95|12209.95|12209.95|0
1631194270000|2021-09-09 13:31:10|12210.43|12210.43|12210.43|12210.43|12210.43|12210.43|12210.43|12210.43|0
1631194280000|2021-09-09 13:31:20|12212.01|12212.01|12212.98|12212.98|12212.98|12212.98|12212.01|12212.01|0
1631194310000|2021-09-09 13:31:50|12213.94|12213.94|12213.46|12213.46|12213.94|12213.94|12213.46|12213.46|0
1631194320000|2021-09-09 13:32:00|12211.87|12211.87|12211.87|12211.87|12211.87|12211.87|12211.87|12211.87|0
1631194330000|2021-09-09 13:32:10|12212.6|12212.6|12214.06|12214.06|12214.06|12214.06|12212.6|12212.6|0
1631194340000|2021-09-09 13:32:20|12213.33|12213.33|12213.33|12213.33|12213.33|12213.33|12213.33|12213.33|0
1631194350000|2021-09-09 13:32:30|12214.92|12214.92|12215.45|12215.45|12216.04|12216.04|12214.92|12214.92|0
1631194360000|2021-09-09 13:32:40|12215.93|12215.93|12215.93|12215.93|12215.93|12215.93|12215.93|12215.93|0
1631194380000|2021-09-09 13:33:00|12217.54|12217.54|12217.54|12217.54|12217.54|12217.54|12217.54|12217.54|0
1631194390000|2021-09-09 13:33:10|12218.02|12218.02|12218.02|12218.02|12218.02|12218.02|12218.02|12218.02|0
1631194400000|2021-09-09 13:33:20|12218.73|12218.73|12219.45|12219.45|12219.45|12219.45|12218.73|12218.73|0
1631194410000|2021-09-09 13:33:30|12221.52|12221.52|12221.52|12221.52|12221.52|12221.52|12221.52|12221.52|0
1631194420000|2021-09-09 13:33:40|12221.03|12221.03|12221.03|12221.03|12221.03|12221.03|12221.03|12221.03|0
1631194460000|2021-09-09 13:34:20|12222.62|12222.62|12223.74|12223.74|12223.74|12223.74|12222.62|12222.62|0
1631194480000|2021-09-09 13:34:40|12224.47|12224.47|12224.47|12224.47|12224.47|12224.47|12224.47|12224.47|0
1631194500000|2021-09-09 13:35:00|12223.35|12223.35|12226.52|12226.52|12226.52|12226.52|12223.35|12223.35|0
1631194510000|2021-09-09 13:35:10|12227|12227|12227|12227|12227|12227|12227|12227|0
1631194540000|2021-09-09 13:35:40|12226.52|12226.52|12226.52|12226.52|12226.52|12226.52|12226.52|12226.52|0
1631194550000|2021-09-09 13:35:50|12225.41|12225.41|12225.41|12225.41|12225.41|12225.41|12225.41|12225.41|0
1631194560000|2021-09-09 13:36:00|12227|12227|12227|12227|12227|12227|12227|12227|0
1631194570000|2021-09-09 13:36:10|12226.51|12226.51|12226.51|12226.51|12226.51|12226.51|12226.51|12226.51|0
1631194590000|2021-09-09 13:36:30|12227.64|12227.64|12228.12|12228.12|12228.12|12228.12|12227.64|12227.64|0
1631194600000|2021-09-09 13:36:40|12228.85|12228.85|12229.58|12229.58|12229.58|12229.58|12228.85|12228.85|0
1631194610000|2021-09-09 13:36:50|12228.85|12228.85|12228.37|12228.37|12228.85|12228.85|12228.37|12228.37|0
1631194670000|2021-09-09 13:37:50|12228.85|12228.85|12228.85|12228.85|12228.85|12228.85|12228.85|12228.85|0
1631194680000|2021-09-09 13:38:00|12230.43|12230.43|12231.4|12231.4|12231.4|12231.4|12230.43|12230.43|0
1631194700000|2021-09-09 13:38:20|12230.92|12230.92|12230.92|12230.92|12230.92|12230.92|12230.92|12230.92|0
1631194720000|2021-09-09 13:38:40|12234.09|12234.09|12234.09|12234.09|12234.09|12234.09|12234.09|12234.09|0
1631194740000|2021-09-09 13:39:00|12232.5|12232.5|12234.09|12234.09|12234.09|12234.09|12230.92|12230.92|0
1631194760000|2021-09-09 13:39:20|12235.67|12235.67|12237.52|12237.52|12237.52|12237.52|12235.67|12235.67|0
1631194790000|2021-09-09 13:39:50|12238.01|12238.01|12238.01|12238.01|12238.01|12238.01|12238.01|12238.01|0
1631194800000|2021-09-09 13:40:00|12238.49|12238.49|12238.49|12238.49|12238.49|12238.49|12238.49|12238.49|0
1631194810000|2021-09-09 13:40:10|12238.97|12238.97|12238.97|12238.97|12239.45|12239.45|12238.97|12238.97|0
1631194830000|2021-09-09 13:40:30|12238.49|12238.49|12238.01|12238.01|12238.49|12238.49|12238.01|12238.01|0
1631194850000|2021-09-09 13:40:50|12236.42|12236.42|12236.42|12236.42|12236.42|12236.42|12236.42|12236.42|0
1631194870000|2021-09-09 13:41:10|12235.3|12235.3|12235.3|12235.3|12235.3|12235.3|12235.3|12235.3|0
1631194890000|2021-09-09 13:41:30|12238.16|12238.16|12237.45|12237.45|12238.88|12238.88|12237.45|12237.45|0
1631194900000|2021-09-09 13:41:40|12237.93|12237.93|12237.93|12237.93|12237.93|12237.93|12237.93|12237.93|0
1631194910000|2021-09-09 13:41:50|12238.41|12238.41|12238.41|12238.41|12238.41|12238.41|12238.41|12238.41|0
1631194920000|2021-09-09 13:42:00|12237.68|12237.68|12238.4|12238.4|12238.4|12238.4|12237.68|12237.68|0
1631194990000|2021-09-09 13:43:10|12236.81|12236.81|12236.81|12236.81|12236.81|12236.81|12236.81|12236.81|0
1631195000000|2021-09-09 13:43:20|12235.85|12235.85|12235.85|12235.85|12235.85|12235.85|12235.85|12235.85|0
1631195030000|2021-09-09 13:43:50|12235.36|12235.36|12235.36|12235.36|12235.36|12235.36|12235.36|12235.36|0
1631195040000|2021-09-09 13:44:00|12234.65|12234.65|12234.65|12234.65|12234.65|12234.65|12234.65|12234.65|0
1631195050000|2021-09-09 13:44:10|12233.06|12233.06|12239.41|12239.41|12239.41|12239.41|12233.06|12233.06|0
1631195060000|2021-09-09 13:44:20|12240.99|12240.99|12240.99|12240.99|12240.99|12240.99|12240.99|12240.99|0
1631195080000|2021-09-09 13:44:40|12239.41|12239.41|12239.41|12239.41|12239.41|12239.41|12239.41|12239.41|0
1631195090000|2021-09-09 13:44:50|12237.95|12237.95|12237.95|12237.95|12237.95|12237.95|12237.95|12237.95|0
1631195100000|2021-09-09 13:45:00|12236.36|12236.36|12237.95|12237.95|12237.95|12237.95|12236.36|12236.36|0
1631195110000|2021-09-09 13:45:10|12239.53|12239.53|12240.02|12240.02|12240.02|12240.02|12239.53|12239.53|0
1631195130000|2021-09-09 13:45:30|12238.43|12238.43|12238.43|12238.43|12238.43|12238.43|12238.43|12238.43|0
1631195150000|2021-09-09 13:45:50|12237.95|12237.95|12237.95|12237.95|12237.95|12237.95|12237.95|12237.95|0
1631195160000|2021-09-09 13:46:00|12237.36|12237.36|12237.36|12237.36|12237.36|12237.36|12237.36|12237.36|0
1631195170000|2021-09-09 13:46:10|12236.23|12236.23|12235.75|12235.75|12236.23|12236.23|12235.75|12235.75|0
1631195180000|2021-09-09 13:46:20|12236.48|12236.48|12236.48|12236.48|12236.48|12236.48|12236.48|12236.48|0
1631195210000|2021-09-09 13:46:50|12235.75|12235.75|12235.75|12235.75|12235.75|12235.75|12235.75|12235.75|0
1631195220000|2021-09-09 13:47:00|12235.27|12235.27|12233.68|12233.68|12235.27|12235.27|12233.68|12233.68|0
1631195260000|2021-09-09 13:47:40|12233.2|12233.2|12233.2|12233.2|12233.2|12233.2|12233.2|12233.2|0
1631195280000|2021-09-09 13:48:00|12233.68|12233.68|12233.68|12233.68|12233.68|12233.68|12233.68|12233.68|0
1631195330000|2021-09-09 13:48:50|12234.28|12234.28|12234.28|12234.28|12234.28|12234.28|12234.28|12234.28|0
1631195400000|2021-09-09 13:50:00|12234.76|12234.76|12237.93|12237.93|12237.93|12237.93|12234.76|12234.76|0
1631195410000|2021-09-09 13:50:10|12236.34|12236.34|12239.52|12239.52|12239.52|12239.52|12236.34|12236.34|0
1631195420000|2021-09-09 13:50:20|12241.1|12241.1|12243.89|12243.89|12243.89|12243.89|12241.1|12241.1|0
1631195440000|2021-09-09 13:50:40|12244.61|12244.61|12244.61|12244.61|12244.61|12244.61|12244.61|12244.61|0
1631195460000|2021-09-09 13:51:00|12245.74|12245.74|12242.08|12242.08|12245.74|12245.74|12242.08|12242.08|0
1631195490000|2021-09-09 13:51:30|12241.37|12241.37|12241.37|12241.37|12241.37|12241.37|12241.37|12241.37|0
1631195580000|2021-09-09 13:53:00|12244.54|12244.54|12246.12|12246.12|12246.12|12246.12|12244.54|12244.54|0
1631195600000|2021-09-09 13:53:20|12244.54|12244.54|12244.54|12244.54|12244.54|12244.54|12244.54|12244.54|0
1631195620000|2021-09-09 13:53:40|12245.17|12245.17|12245.17|12245.17|12245.17|12245.17|12245.17|12245.17|0
1631195630000|2021-09-09 13:53:50|12243.59|12243.59|12243.59|12243.59|12243.59|12243.59|12243.59|12243.59|0
1631195660000|2021-09-09 13:54:20|12244.71|12244.71|12244.71|12244.71|12244.71|12244.71|12244.71|12244.71|0
1631195670000|2021-09-09 13:54:30|12246.29|12246.29|12246.29|12246.29|12246.29|12246.29|12246.29|12246.29|0
1631195700000|2021-09-09 13:55:00|12244.71|12244.71|12244.71|12244.71|12244.71|12244.71|12244.71|12244.71|0
1631195760000|2021-09-09 13:56:00|12243.12|12243.12|12238.98|12238.98|12243.12|12243.12|12238.98|12238.98|0
1631195770000|2021-09-09 13:56:10|12237.4|12237.4|12235.81|12235.81|12237.4|12237.4|12235.81|12235.81|0
1631195780000|2021-09-09 13:56:20|12234.23|12234.23|12234.23|12234.23|12234.23|12234.23|12234.23|12234.23|0
1631195790000|2021-09-09 13:56:30|12232.16|12232.16|12232.16|12232.16|12232.16|12232.16|12232.16|12232.16|0
1631195800000|2021-09-09 13:56:40|12231.44|12231.44|12231.44|12231.44|12231.44|12231.44|12231.44|12231.44|0
1631195810000|2021-09-09 13:56:50|12230.73|12230.73|12230.73|12230.73|12230.73|12230.73|12230.73|12230.73|0
1631195840000|2021-09-09 13:57:20|12230.01|12230.01|12234.77|12234.77|12234.77|12234.77|12230.01|12230.01|0
1631195890000|2021-09-09 13:58:10|12234.29|12234.29|12234.29|12234.29|12234.29|12234.29|12234.29|12234.29|0
1631195900000|2021-09-09 13:58:20|12235.87|12235.87|12235.87|12235.87|12235.87|12235.87|12235.87|12235.87|0
1631195920000|2021-09-09 13:58:40|12236.36|12236.36|12237.32|12237.32|12237.32|12237.32|12236.36|12236.36|0
1631195930000|2021-09-09 13:58:50|12238.44|12238.44|12242.1|12242.1|12242.1|12242.1|12238.44|12238.44|0
1631195950000|2021-09-09 13:59:10|12242.81|12242.81|12242.81|12242.81|12242.81|12242.81|12242.81|12242.81|0
1631196010000|2021-09-09 14:00:10|12242.18|12242.18|12242.18|12242.18|12242.18|12242.18|12242.18|12242.18|0
1631196020000|2021-09-09 14:00:20|12243.76|12243.76|12243.76|12243.76|12243.76|12243.76|12242.18|12242.18|0
1631196090000|2021-09-09 14:01:30|12243.03|12243.03|12243.03|12243.03|12243.03|12243.03|12243.03|12243.03|0
1631196150000|2021-09-09 14:02:30|12242.3|12242.3|12242.3|12242.3|12242.3|12242.3|12242.3|12242.3|0
1631196160000|2021-09-09 14:02:40|12243.89|12243.89|12243.89|12243.89|12243.89|12243.89|12243.89|12243.89|0
1631196180000|2021-09-09 14:03:00|12245.34|12245.34|12244.86|12244.86|12245.34|12245.34|12244.86|12244.86|0
1631196200000|2021-09-09 14:03:20|12245.58|12245.58|12245.58|12245.58|12245.58|12245.58|12245.58|12245.58|0
1631196280000|2021-09-09 14:04:40|12247.17|12247.17|12249.02|12249.02|12249.02|12249.02|12247.17|12247.17|0
1631196290000|2021-09-09 14:04:50|12251.34|12251.34|12249.75|12249.75|12251.34|12251.34|12249.75|12249.75|0
1631196300000|2021-09-09 14:05:00|12250.23|12250.23|12248.17|12248.17|12250.23|12250.23|12248.17|12248.17|0
1631196310000|2021-09-09 14:05:10|12249.35|12249.35|12249.94|12249.94|12249.94|12249.94|12249.35|12249.35|0
1631196320000|2021-09-09 14:05:20|12251.12|12251.12|12251.12|12251.12|12251.12|12251.12|12251.12|12251.12|0
1631196360000|2021-09-09 14:06:00|12252.71|12252.71|12252.71|12252.71|12252.71|12252.71|12252.71|12252.71|0
1631196420000|2021-09-09 14:07:00|12249.54|12249.54|12249.54|12249.54|12249.54|12249.54|12249.54|12249.54|0
1631196460000|2021-09-09 14:07:40|12250.97|12250.97|12250.97|12250.97|12250.97|12250.97|12250.97|12250.97|0
1631196470000|2021-09-09 14:07:50|12251.45|12251.45|12251.93|12251.93|12251.93|12251.93|12251.45|12251.45|0
1631196480000|2021-09-09 14:08:00|12253.52|12253.52|12253.52|12253.52|12253.52|12253.52|12253.52|12253.52|0
1631196490000|2021-09-09 14:08:10|12254|12254|12254|12254|12254|12254|12254|12254|0
1631196500000|2021-09-09 14:08:20|12252.89|12252.89|12251.78|12251.78|12252.89|12252.89|12251.78|12251.78|0
1631196510000|2021-09-09 14:08:30|12252.26|12252.26|12252.26|12252.26|12252.26|12252.26|12252.26|12252.26|0
1631196550000|2021-09-09 14:09:10|12251.78|12251.78|12251.78|12251.78|12251.78|12251.78|12251.78|12251.78|0
1631196570000|2021-09-09 14:09:30|12250.19|12250.19|12250.19|12250.19|12250.19|12250.19|12250.19|12250.19|0
1631196600000|2021-09-09 14:10:00|12249.07|12249.07|12247|12247|12249.07|12249.07|12247|12247|0
1631196610000|2021-09-09 14:10:10|12246.52|12246.52|12246.52|12246.52|12246.52|12246.52|12246.52|12246.52|0
1631196620000|2021-09-09 14:10:20|12247|12247|12246.41|12246.41|12247|12247|12246.41|12246.41|0
1631196650000|2021-09-09 14:10:50|12248|12248|12248|12248|12248|12248|12248|12248|0
1631196750000|2021-09-09 14:12:30|12249.58|12249.58|12249.58|12249.58|12249.58|12249.58|12249.58|12249.58|0
1631196770000|2021-09-09 14:12:50|12250.3|12250.3|12250.3|12250.3|12250.3|12250.3|12250.3|12250.3|0
1631196780000|2021-09-09 14:13:00|12249.03|12249.03|12249.03|12249.03|12249.03|12249.03|12249.03|12249.03|0
1631196790000|2021-09-09 14:13:10|12248.55|12248.55|12248.55|12248.55|12248.55|12248.55|12248.55|12248.55|0
1631196800000|2021-09-09 14:13:20|12246.48|12246.48|12246.48|12246.48|12246.48|12246.48|12246.48|12246.48|0
1631196830000|2021-09-09 14:13:50|12245.85|12245.85|12245.85|12245.85|12245.85|12245.85|12245.85|12245.85|0
1631196840000|2021-09-09 14:14:00|12244.89|12244.89|12244.89|12244.89|12244.89|12244.89|12244.89|12244.89|0
1631196870000|2021-09-09 14:14:30|12245.61|12245.61|12244.98|12244.98|12245.61|12245.61|12244.98|12244.98|0
1631196890000|2021-09-09 14:14:50|12246.1|12246.1|12246.1|12246.1|12246.1|12246.1|12246.1|12246.1|0
1631196900000|2021-09-09 14:15:00|12247.07|12247.07|12248.33|12248.33|12248.33|12248.33|12247.07|12247.07|0
1631196910000|2021-09-09 14:15:10|12248.92|12248.92|12248.92|12248.92|12248.92|12248.92|12248.92|12248.92|0
1631196930000|2021-09-09 14:15:30|12249.56|12249.56|12249.56|12249.56|12249.56|12249.56|12249.56|12249.56|0
1631196940000|2021-09-09 14:15:40|12248.44|12248.44|12247.95|12247.95|12248.44|12248.44|12247.95|12247.95|0
1631196980000|2021-09-09 14:16:20|12246.37|12246.37|12246.37|12246.37|12246.37|12246.37|12246.37|12246.37|0
1631197000000|2021-09-09 14:16:40|12244.78|12244.78|12244.78|12244.78|12244.78|12244.78|12244.78|12244.78|0
1631197050000|2021-09-09 14:17:30|12243.2|12243.2|12243.2|12243.2|12243.2|12243.2|12243.2|12243.2|0
1631197080000|2021-09-09 14:18:00|12246.09|12246.09|12246.09|12246.09|12246.09|12246.09|12246.09|12246.09|0
1631197090000|2021-09-09 14:18:10|12246.72|12246.72|12246.72|12246.72|12246.72|12246.72|12246.72|12246.72|0
1631197100000|2021-09-09 14:18:20|12247.44|12247.44|12245.85|12245.85|12247.44|12247.44|12245.85|12245.85|0
1631197150000|2021-09-09 14:19:10|12247.44|12247.44|12247.44|12247.44|12247.44|12247.44|12247.44|12247.44|0
1631197180000|2021-09-09 14:19:40|12249.02|12249.02|12250.14|12250.14|12250.14|12250.14|12249.02|12249.02|0
1631197200000|2021-09-09 14:20:00|12250.63|12250.63|12250.63|12250.63|12250.63|12250.63|12250.63|12250.63|0
1631197210000|2021-09-09 14:20:10|12249.04|12249.04|12249.04|12249.04|12249.04|12249.04|12249.04|12249.04|0
1631197230000|2021-09-09 14:20:30|12247.45|12247.45|12247.45|12247.45|12247.45|12247.45|12247.45|12247.45|0
1631197240000|2021-09-09 14:20:40|12243.8|12243.8|12243.8|12243.8|12243.8|12243.8|12243.8|12243.8|0
1631197260000|2021-09-09 14:21:00|12245.39|12245.39|12246.85|12246.85|12246.85|12246.85|12245.39|12245.39|0
1631197270000|2021-09-09 14:21:10|12247.97|12247.97|12247.97|12247.97|12247.97|12247.97|12247.97|12247.97|0
1631197280000|2021-09-09 14:21:20|12248.7|12248.7|12249.18|12249.18|12249.18|12249.18|12248.7|12248.7|0
1631197300000|2021-09-09 14:21:40|12249.66|12249.66|12249.66|12249.66|12249.66|12249.66|12249.66|12249.66|0
1631197320000|2021-09-09 14:22:00|12251.25|12251.25|12252.83|12252.83|12252.83|12252.83|12251.25|12251.25|0
1631197380000|2021-09-09 14:23:00|12253.42|12253.42|12253.42|12253.42|12253.42|12253.42|12253.42|12253.42|0
1631197420000|2021-09-09 14:23:40|12255.01|12255.01|12255.01|12255.01|12255.01|12255.01|12255.01|12255.01|0
1631197440000|2021-09-09 14:24:00|12256.12|12256.12|12256.6|12256.6|12256.6|12256.6|12256.12|12256.12|0
1631197500000|2021-09-09 14:25:00|12257.33|12257.33|12257.33|12257.33|12257.33|12257.33|12257.33|12257.33|0
1631197510000|2021-09-09 14:25:10|12256.07|12256.07|12256.07|12256.07|12256.07|12256.07|12256.07|12256.07|0
1631197550000|2021-09-09 14:25:50|12254.48|12254.48|12254.48|12254.48|12254.48|12254.48|12254.48|12254.48|0
1631197560000|2021-09-09 14:26:00|12253.75|12253.75|12253.75|12253.75|12253.75|12253.75|12253.75|12253.75|0
1631197580000|2021-09-09 14:26:20|12254.23|12254.23|12257.41|12257.41|12257.41|12257.41|12254.23|12254.23|0
1631197600000|2021-09-09 14:26:40|12258.53|12258.53|12259.01|12259.01|12259.01|12259.01|12258.53|12258.53|0
1631197630000|2021-09-09 14:27:10|12260.6|12260.6|12261.33|12261.33|12261.33|12261.33|12260.6|12260.6|0
1631197640000|2021-09-09 14:27:20|12261.81|12261.81|12263.39|12263.39|12263.39|12263.39|12261.81|12261.81|0
1631197690000|2021-09-09 14:28:10|12264.11|12264.11|12264.11|12264.11|12264.11|12264.11|12264.11|12264.11|0
1631197700000|2021-09-09 14:28:20|12262.04|12262.04|12260.46|12260.46|12262.04|12262.04|12260.46|12260.46|0
1631197710000|2021-09-09 14:28:30|12261.05|12261.05|12261.05|12261.05|12261.05|12261.05|12261.05|12261.05|0
1631197720000|2021-09-09 14:28:40|12262.63|12262.63|12263.27|12263.27|12263.27|12263.27|12262.63|12262.63|0
1631197740000|2021-09-09 14:29:00|12264.85|12264.85|12264.85|12264.85|12264.85|12264.85|12264.85|12264.85|0
1631197750000|2021-09-09 14:29:10|12265.82|12265.82|12267.4|12267.4|12267.4|12267.4|12265.82|12265.82|0
1631197800000|2021-09-09 14:30:00|12268.03|12268.03|12268.03|12268.03|12268.03|12268.03|12268.03|12268.03|0
1631197810000|2021-09-09 14:30:10|12264.86|12264.86|12264.86|12264.86|12264.86|12264.86|12264.86|12264.86|0
1631197850000|2021-09-09 14:30:50|12265.98|12265.98|12265.98|12265.98|12265.98|12265.98|12265.98|12265.98|0
1631197860000|2021-09-09 14:31:00|12267.57|12267.57|12270.12|12270.12|12270.12|12270.12|12267.57|12267.57|0
1631197870000|2021-09-09 14:31:10|12272.34|12272.34|12272.34|12272.34|12272.34|12272.34|12272.34|12272.34|0
1631197890000|2021-09-09 14:31:30|12273.07|12273.07|12273.07|12273.07|12273.07|12273.07|12273.07|12273.07|0
1631197900000|2021-09-09 14:31:40|12274.18|12274.18|12275.29|12275.29|12275.29|12275.29|12273.07|12273.07|0
1631197910000|2021-09-09 14:31:50|12276.02|12276.02|12276.02|12276.02|12276.02|12276.02|12276.02|12276.02|0
1631197920000|2021-09-09 14:32:00|12277.61|12277.61|12277.61|12277.61|12277.61|12277.61|12277.61|12277.61|0
1631197930000|2021-09-09 14:32:10|12276.88|12276.88|12276.88|12276.88|12276.88|12276.88|12276.88|12276.88|0
1631197940000|2021-09-09 14:32:20|12278.47|12278.47|12278.47|12278.47|12278.47|12278.47|12278.47|12278.47|0
1631197950000|2021-09-09 14:32:30|12276.88|12276.88|12278.47|12278.47|12278.47|12278.47|12276.88|12276.88|0
1631197970000|2021-09-09 14:32:50|12277.98|12277.98|12278.95|12278.95|12278.95|12278.95|12277.98|12277.98|0
1631198000000|2021-09-09 14:33:20|12278.32|12278.32|12278.32|12278.32|12278.32|12278.32|12278.32|12278.32|0
1631198020000|2021-09-09 14:33:40|12279.03|12279.03|12281.1|12281.1|12281.1|12281.1|12279.03|12279.03|0
1631198030000|2021-09-09 14:33:50|12279.51|12279.51|12279.51|12279.51|12279.51|12279.51|12279.51|12279.51|0
1631198060000|2021-09-09 14:34:20|12280|12280|12280|12280|12280|12280|12280|12280|0
1631198070000|2021-09-09 14:34:30|12278.41|12278.41|12277.93|12277.93|12278.41|12278.41|12277.93|12277.93|0
1631198100000|2021-09-09 14:35:00|12277.45|12277.45|12273.68|12273.68|12277.45|12277.45|12273.68|12273.68|0
1631198110000|2021-09-09 14:35:10|12272.09|12272.09|12271.62|12271.62|12272.09|12272.09|12270.51|12270.51|0
1631198220000|2021-09-09 14:37:00|12272.8|12272.8|12273.39|12273.39|12273.39|12273.39|12272.8|12272.8|0
1631198230000|2021-09-09 14:37:10|12271.81|12271.81|12271.81|12271.81|12271.81|12271.81|12271.81|12271.81|0
1631198240000|2021-09-09 14:37:20|12272.4|12272.4|12272.4|12272.4|12272.88|12272.88|12272.4|12272.4|0
1631198250000|2021-09-09 14:37:30|12271.92|12271.92|12271.92|12271.92|12271.92|12271.92|12271.92|12271.92|0
1631198270000|2021-09-09 14:37:50|12273.03|12273.03|12273.03|12273.03|12273.03|12273.03|12273.03|12273.03|0
1631198280000|2021-09-09 14:38:00|12274.61|12274.61|12275.1|12275.1|12275.1|12275.1|12274.61|12274.61|0
1631198290000|2021-09-09 14:38:10|12276.68|12276.68|12276.68|12276.68|12276.68|12276.68|12276.68|12276.68|0
1631198330000|2021-09-09 14:38:50|12273.51|12273.51|12271.44|12271.44|12273.51|12273.51|12271.44|12271.44|0
1631198410000|2021-09-09 14:40:10|12272.03|12272.03|12270.45|12270.45|12272.03|12272.03|12270.45|12270.45|0
1631198430000|2021-09-09 14:40:30|12271.18|12271.18|12271.18|12271.18|12271.18|12271.18|12271.18|12271.18|0
1631198440000|2021-09-09 14:40:40|12269.73|12269.73|12269.73|12269.73|12269.73|12269.73|12269.73|12269.73|0
1631198520000|2021-09-09 14:42:00|12271.32|12271.32|12271.95|12271.95|12271.95|12271.95|12271.32|12271.32|0
1631198540000|2021-09-09 14:42:20|12270.77|12270.77|12272.2|12272.2|12272.2|12272.2|12270.77|12270.77|0
1631198580000|2021-09-09 14:43:00|12270.61|12270.61|12273.32|12273.32|12273.32|12273.32|12270.61|12270.61|0
1631198600000|2021-09-09 14:43:20|12273.8|12273.8|12273.8|12273.8|12273.8|12273.8|12273.8|12273.8|0
1631198620000|2021-09-09 14:43:40|12274.43|12274.43|12274.43|12274.43|12274.43|12274.43|12274.43|12274.43|0
1631198630000|2021-09-09 14:43:50|12275.02|12275.02|12275.02|12275.02|12275.02|12275.02|12275.02|12275.02|0
1631198640000|2021-09-09 14:44:00|12276.61|12276.61|12280.99|12280.99|12280.99|12280.99|12276.61|12276.61|0
1631198650000|2021-09-09 14:44:10|12279.41|12279.41|12277.82|12277.82|12279.41|12279.41|12277.82|12277.82|0
1631198670000|2021-09-09 14:44:30|12278.55|12278.55|12278.55|12278.55|12278.55|12278.55|12278.55|12278.55|0
1631198700000|2021-09-09 14:45:00|12279.67|12279.67|12279.67|12279.67|12279.67|12279.67|12279.67|12279.67|0
1631198710000|2021-09-09 14:45:10|12280.79|12280.79|12280.79|12280.79|12281.92|12281.92|12280.79|12280.79|0
1631198760000|2021-09-09 14:46:00|12282.38|12282.38|12282.38|12282.38|12282.38|12282.38|12282.38|12282.38|0
1631198770000|2021-09-09 14:46:10|12281.75|12281.75|12281.75|12281.75|12281.75|12281.75|12281.75|12281.75|0
1631198820000|2021-09-09 14:47:00|12281.03|12281.03|12281.51|12281.51|12281.51|12281.51|12281.03|12281.03|0
1631198830000|2021-09-09 14:47:10|12279.93|12279.93|12279.45|12279.45|12279.93|12279.93|12279.45|12279.45|0
1631198850000|2021-09-09 14:47:30|12277.86|12277.86|12277.86|12277.86|12277.86|12277.86|12277.86|12277.86|0
1631198870000|2021-09-09 14:47:50|12278.11|12278.11|12278.11|12278.11|12278.11|12278.11|12278.11|12278.11|0
1631198900000|2021-09-09 14:48:20|12276.52|12276.52|12276.52|12276.52|12276.52|12276.52|12276.52|12276.52|0
1631198910000|2021-09-09 14:48:30|12276.04|12276.04|12276.04|12276.04|12276.04|12276.04|12276.04|12276.04|0
1631198960000|2021-09-09 14:49:20|12276.77|12276.77|12276.77|12276.77|12276.77|12276.77|12276.77|12276.77|0
1631198970000|2021-09-09 14:49:30|12276.29|12276.29|12276.29|12276.29|12276.29|12276.29|12276.29|12276.29|0
1631198990000|2021-09-09 14:49:50|12275.32|12275.32|12275.32|12275.32|12275.32|12275.32|12275.32|12275.32|0
1631199010000|2021-09-09 14:50:10|12273.74|12273.74|12273.74|12273.74|12273.74|12273.74|12273.74|12273.74|0
1631199040000|2021-09-09 14:50:40|12274.37|12274.37|12274.37|12274.37|12274.37|12274.37|12274.37|12274.37|0
1631199060000|2021-09-09 14:51:00|12269.61|12269.61|12273.64|12273.64|12274.37|12274.37|12269.61|12269.61|0
1631199100000|2021-09-09 14:51:40|12273.01|12273.01|12273.01|12273.01|12273.01|12273.01|12273.01|12273.01|0
1631199150000|2021-09-09 14:52:30|12272.52|12272.52|12272.52|12272.52|12272.52|12272.52|12272.52|12272.52|0
1631199200000|2021-09-09 14:53:20|12270.94|12270.94|12270.94|12270.94|12270.94|12270.94|12270.94|12270.94|0
1631199220000|2021-09-09 14:53:40|12270.46|12270.46|12270.46|12270.46|12270.46|12270.46|12270.46|12270.46|0
1631199270000|2021-09-09 14:54:30|12270.94|12270.94|12271.42|12271.42|12271.42|12271.42|12270.94|12270.94|0
1631199290000|2021-09-09 14:54:50|12270.79|12270.79|12270.79|12270.79|12270.79|12270.79|12270.79|12270.79|0
1631199300000|2021-09-09 14:55:00|12271.75|12271.75|12271.75|12271.75|12271.75|12271.75|12271.75|12271.75|0
1631199330000|2021-09-09 14:55:30|12270.17|12270.17|12270.17|12270.17|12270.17|12270.17|12270.17|12270.17|0
1631199340000|2021-09-09 14:55:40|12273.34|12273.34|12273.34|12273.34|12273.34|12273.34|12273.34|12273.34|0
1631199370000|2021-09-09 14:56:10|12271.75|12271.75|12271.75|12271.75|12271.75|12271.75|12271.75|12271.75|0
1631199400000|2021-09-09 14:56:40|12272.39|12272.39|12272.39|12272.39|12272.39|12272.39|12272.39|12272.39|0
1631199410000|2021-09-09 14:56:50|12271.75|12271.75|12271.75|12271.75|12271.75|12271.75|12271.75|12271.75|0
1631199450000|2021-09-09 14:57:30|12270.63|12270.63|12270.63|12270.63|12270.63|12270.63|12270.63|12270.63|0
1631199460000|2021-09-09 14:57:40|12270|12270|12270|12270|12270|12270|12270|12270|0
1631199550000|2021-09-09 14:59:10|12271.26|12271.26|12271.9|12271.9|12271.9|12271.9|12271.26|12271.26|0
1631199590000|2021-09-09 14:59:50|12272.49|12272.49|12270.59|12270.59|12272.49|12272.49|12270.59|12270.59|0
1631199600000|2021-09-09 15:00:00|12272.18|12272.18|12272.18|12272.18|12272.18|12272.18|12272.18|12272.18|0
1631199610000|2021-09-09 15:00:10|12271.54|12271.54|12271.54|12271.54|12271.54|12271.54|12271.54|12271.54|0
1631199640000|2021-09-09 15:00:40|12273.79|12273.79|12270.61|12270.61|12273.79|12273.79|12270.61|12270.61|0
1631199680000|2021-09-09 15:01:20|12271.25|12271.25|12270.13|12270.13|12271.25|12271.25|12270.13|12270.13|0
1631199700000|2021-09-09 15:01:40|12269.49|12269.49|12269.49|12269.49|12269.49|12269.49|12269.49|12269.49|0
1631199720000|2021-09-09 15:02:00|12268.86|12268.86|12268.86|12268.86|12268.86|12268.86|12268.86|12268.86|0
1631199730000|2021-09-09 15:02:10|12269.98|12269.98|12271.25|12271.25|12271.25|12271.25|12269.98|12269.98|0
1631199740000|2021-09-09 15:02:20|12270.61|12270.61|12271.25|12271.25|12271.25|12271.25|12270.61|12270.61|0
1631199750000|2021-09-09 15:02:30|12270.61|12270.61|12270.61|12270.61|12270.61|12270.61|12270.61|12270.61|0
1631199800000|2021-09-09 15:03:20|12271.34|12271.34|12271.34|12271.34|12271.34|12271.34|12271.34|12271.34|0
1631199820000|2021-09-09 15:03:40|12270.71|12270.71|12270.71|12270.71|12270.71|12270.71|12270.71|12270.71|0
1631199830000|2021-09-09 15:03:50|12271.34|12271.34|12271.34|12271.34|12271.34|12271.34|12271.34|12271.34|0
1631199840000|2021-09-09 15:04:00|12270.22|12270.22|12270.22|12270.22|12270.22|12270.22|12270.22|12270.22|0
1631199850000|2021-09-09 15:04:10|12269.51|12269.51|12269.51|12269.51|12269.51|12269.51|12269.51|12269.51|0
1631199860000|2021-09-09 15:04:20|12268.87|12268.87|12268.87|12268.87|12268.87|12268.87|12268.87|12268.87|0
1631199870000|2021-09-09 15:04:30|12268.14|12268.14|12268.14|12268.14|12268.14|12268.14|12268.14|12268.14|0
1631199890000|2021-09-09 15:04:50|12267.51|12267.51|12267.51|12267.51|12267.51|12267.51|12267.51|12267.51|0
1631199910000|2021-09-09 15:05:10|12266.88|12266.88|12266.88|12266.88|12266.88|12266.88|12266.88|12266.88|0
1631199920000|2021-09-09 15:05:20|12268.14|12268.14|12268.14|12268.14|12268.14|12268.14|12266.88|12266.88|0
1631199930000|2021-09-09 15:05:30|12266.88|12266.88|12266.25|12266.25|12266.88|12266.88|12266.25|12266.25|0
1631199940000|2021-09-09 15:05:40|12265.52|12265.52|12265.52|12265.52|12265.52|12265.52|12265.52|12265.52|0
1631199950000|2021-09-09 15:05:50|12266.78|12266.78|12267.42|12267.42|12267.42|12267.42|12266.78|12266.78|0
1631199960000|2021-09-09 15:06:00|12269|12269|12269|12269|12269|12269|12269|12269|0
1631199970000|2021-09-09 15:06:10|12267.42|12267.42|12267.42|12267.42|12267.42|12267.42|12267.42|12267.42|0
1631199990000|2021-09-09 15:06:30|12266.15|12266.15|12266.15|12266.15|12266.15|12266.15|12266.15|12266.15|0
1631200000000|2021-09-09 15:06:40|12267.42|12267.42|12266.15|12266.15|12267.42|12267.42|12266.15|12266.15|0
1631200010000|2021-09-09 15:06:50|12266.78|12266.78|12266.7|12266.7|12267.42|12267.42|12266.7|12266.7|0
1631200030000|2021-09-09 15:07:10|12265.97|12265.97|12264.71|12264.71|12265.97|12265.97|12264.71|12264.71|0
1631200040000|2021-09-09 15:07:20|12265.97|12265.97|12263.75|12263.75|12265.97|12265.97|12263.75|12263.75|0
1631200060000|2021-09-09 15:07:40|12262.48|12262.48|12262.48|12262.48|12262.48|12262.48|12262.48|12262.48|0
1631200070000|2021-09-09 15:07:50|12263.75|12263.75|12262.48|12262.48|12263.75|12263.75|12262.48|12262.48|0
1631200080000|2021-09-09 15:08:00|12261.85|12261.85|12261.85|12261.85|12261.85|12261.85|12261.85|12261.85|0
1631200100000|2021-09-09 15:08:20|12262.57|12262.57|12262.57|12262.57|12262.57|12262.57|12262.57|12262.57|0
1631200120000|2021-09-09 15:08:40|12264.46|12264.46|12265.58|12265.58|12265.58|12265.58|12264.46|12264.46|0
1631200130000|2021-09-09 15:08:50|12263.69|12263.69|12263.69|12263.69|12263.69|12263.69|12263.69|12263.69|0
1631200140000|2021-09-09 15:09:00|12264.95|12264.95|12264.95|12264.95|12264.95|12264.95|12264.95|12264.95|0
1631200200000|2021-09-09 15:10:00|12264.24|12264.24|12264.24|12264.24|12264.24|12264.24|12264.24|12264.24|0
1631200220000|2021-09-09 15:10:20|12262.65|12262.65|12262.65|12262.65|12262.65|12262.65|12262.65|12262.65|0
1631200230000|2021-09-09 15:10:30|12261.92|12261.92|12261.92|12261.92|12261.92|12261.92|12261.92|12261.92|0
1631200240000|2021-09-09 15:10:40|12258.75|12258.75|12258.27|12258.27|12258.75|12258.75|12258.27|12258.27|0
1631200260000|2021-09-09 15:11:00|12256.02|12256.02|12256.43|12256.43|12256.43|12256.43|12255.31|12255.31|0
1631200290000|2021-09-09 15:11:30|12255.47|12255.47|12255.47|12255.47|12255.47|12255.47|12255.47|12255.47|0
1631200320000|2021-09-09 15:12:00|12254.34|12254.34|12254.34|12254.34|12254.34|12254.34|12254.34|12254.34|0
1631200380000|2021-09-09 15:13:00|12253.61|12253.61|12256.79|12256.79|12256.79|12256.79|12253.61|12253.61|0
1631200390000|2021-09-09 15:13:10|12258.37|12258.37|12259.34|12259.34|12259.34|12259.34|12258.37|12258.37|0
1631200410000|2021-09-09 15:13:30|12259.82|12259.82|12259.82|12259.82|12259.82|12259.82|12259.82|12259.82|0
1631200450000|2021-09-09 15:14:10|12261.41|12261.41|12261.41|12261.41|12261.41|12261.41|12261.41|12261.41|0
1631200460000|2021-09-09 15:14:20|12262.13|12262.13|12262.13|12262.13|12262.13|12262.13|12262.13|12262.13|0
1631200470000|2021-09-09 15:14:30|12262.73|12262.73|12261.6|12261.6|12262.73|12262.73|12261.6|12261.6|0
1631200480000|2021-09-09 15:14:40|12260.02|12260.02|12260.02|12260.02|12260.02|12260.02|12260.02|12260.02|0
1631200500000|2021-09-09 15:15:00|12258.9|12258.9|12257.31|12257.31|12258.9|12258.9|12257.31|12257.31|0
1631200510000|2021-09-09 15:15:10|12257.9|12257.9|12257.9|12257.9|12257.9|12257.9|12257.9|12257.9|0
1631200520000|2021-09-09 15:15:20|12256.32|12256.32|12256.32|12256.32|12256.32|12256.32|12256.32|12256.32|0
1631200530000|2021-09-09 15:15:30|12255.6|12255.6|12255.6|12255.6|12255.6|12255.6|12255.6|12255.6|0
1631200550000|2021-09-09 15:15:50|12254.87|12254.87|12254.87|12254.87|12254.87|12254.87|12254.87|12254.87|0
1631200570000|2021-09-09 15:16:10|12254.39|12254.39|12254.39|12254.39|12254.39|12254.39|12254.39|12254.39|0
1631200580000|2021-09-09 15:16:20|12255.11|12255.11|12255.11|12255.11|12255.11|12255.11|12255.11|12255.11|0
1631200600000|2021-09-09 15:16:40|12254.62|12254.62|12254.62|12254.62|12254.62|12254.62|12254.62|12254.62|0
1631200640000|2021-09-09 15:17:20|12255.73|12255.73|12255.73|12255.73|12255.73|12255.73|12255.73|12255.73|0
1631200660000|2021-09-09 15:17:40|12257.32|12257.32|12257.32|12257.32|12257.32|12257.32|12257.32|12257.32|0
1631200700000|2021-09-09 15:18:20|12257.95|12257.95|12259.22|12259.22|12259.22|12259.22|12257.95|12257.95|0
1631200710000|2021-09-09 15:18:30|12259.85|12259.85|12259.85|12259.85|12259.85|12259.85|12259.85|12259.85|0
1631200730000|2021-09-09 15:18:50|12259.12|12259.12|12259.12|12259.12|12259.12|12259.12|12259.12|12259.12|0
1631200740000|2021-09-09 15:19:00|12258.41|12258.41|12255.23|12255.23|12258.41|12258.41|12255.23|12255.23|0
1631200750000|2021-09-09 15:19:10|12254.52|12254.52|12254.52|12254.52|12254.52|12254.52|12254.52|12254.52|0
1631200790000|2021-09-09 15:19:50|12253.79|12253.79|12253.79|12253.79|12253.79|12253.79|12253.79|12253.79|0
1631200800000|2021-09-09 15:20:00|12253.31|12253.31|12253.31|12253.31|12253.31|12253.31|12253.31|12253.31|0
1631200820000|2021-09-09 15:20:20|12252.82|12252.82|12252.82|12252.82|12252.82|12252.82|12252.82|12252.82|0
1631200840000|2021-09-09 15:20:40|12251.24|12251.24|12251.24|12251.24|12251.24|12251.24|12251.24|12251.24|0
1631200850000|2021-09-09 15:20:50|12250.51|12250.51|12250.51|12250.51|12250.51|12250.51|12250.51|12250.51|0
1631200860000|2021-09-09 15:21:00|12250.03|12250.03|12248.44|12248.44|12250.03|12250.03|12248.44|12248.44|0
1631200890000|2021-09-09 15:21:30|12247.32|12247.32|12247.32|12247.32|12247.32|12247.32|12247.32|12247.32|0
1631200900000|2021-09-09 15:21:40|12245.73|12245.73|12245.73|12245.73|12245.73|12245.73|12245.73|12245.73|0
1631200910000|2021-09-09 15:21:50|12245.25|12245.25|12245.25|12245.25|12245.25|12245.25|12244.54|12244.54|0
1631200930000|2021-09-09 15:22:10|12244.13|12244.13|12244.13|12244.13|12244.13|12244.13|12244.13|12244.13|0
1631200970000|2021-09-09 15:22:50|12243.4|12243.4|12242.92|12242.92|12243.4|12243.4|12242.92|12242.92|0
1631200990000|2021-09-09 15:23:10|12242.2|12242.2|12242.2|12242.2|12242.2|12242.2|12242.2|12242.2|0
1631201000000|2021-09-09 15:23:20|12242.92|12242.92|12242.92|12242.92|12242.92|12242.92|12242.92|12242.92|0
1631201040000|2021-09-09 15:24:00|12241.8|12241.8|12241.8|12241.8|12241.8|12241.8|12241.8|12241.8|0
1631201050000|2021-09-09 15:24:10|12241.08|12241.08|12239.97|12239.97|12241.08|12241.08|12239.97|12239.97|0
1631201060000|2021-09-09 15:24:20|12240.45|12240.45|12240.45|12240.45|12240.45|12240.45|12240.45|12240.45|0
1631201070000|2021-09-09 15:24:30|12239.97|12239.97|12239.97|12239.97|12239.97|12239.97|12239.97|12239.97|0
1631201090000|2021-09-09 15:24:50|12241.09|12241.09|12241.09|12241.09|12241.09|12241.09|12241.09|12241.09|0
1631201100000|2021-09-09 15:25:00|12241.57|12241.57|12242.29|12242.29|12242.29|12242.29|12241.57|12241.57|0
1631201110000|2021-09-09 15:25:10|12243.87|12243.87|12241.41|12241.41|12243.87|12243.87|12240.69|12240.69|0
1631201120000|2021-09-09 15:25:20|12241.89|12241.89|12242.37|12242.37|12242.37|12242.37|12241.89|12241.89|0
1631201150000|2021-09-09 15:25:50|12243.49|12243.49|12247.15|12247.15|12247.15|12247.15|12243.49|12243.49|0
1631201180000|2021-09-09 15:26:20|12245.96|12245.96|12246.56|12246.56|12246.56|12246.56|12245.96|12245.96|0
1631201210000|2021-09-09 15:26:50|12244.97|12244.97|12242.42|12242.42|12244.97|12244.97|12242.42|12242.42|0
1631201230000|2021-09-09 15:27:10|12243.13|12243.13|12242.42|12242.42|12243.13|12243.13|12242.42|12242.42|0
1631201250000|2021-09-09 15:27:30|12243.68|12243.68|12244.95|12244.95|12244.95|12244.95|12243.68|12243.68|0
1631201270000|2021-09-09 15:27:50|12244.47|12244.47|12241.29|12241.29|12244.47|12244.47|12241.29|12241.29|0
1631201280000|2021-09-09 15:28:00|12240.18|12240.18|12237.65|12237.65|12240.18|12240.18|12237.65|12237.65|0
1631201290000|2021-09-09 15:28:10|12237.17|12237.17|12239.4|12239.4|12239.4|12239.4|12237.17|12237.17|0
1631201300000|2021-09-09 15:28:20|12239.89|12239.89|12239.89|12239.89|12239.89|12239.89|12239.89|12239.89|0
1631201320000|2021-09-09 15:28:40|12241.78|12241.78|12240.59|12240.59|12241.78|12241.78|12240.59|12240.59|0
1631201340000|2021-09-09 15:29:00|12241.22|12241.22|12239.95|12239.95|12241.22|12241.22|12239.95|12239.95|0
1631201350000|2021-09-09 15:29:10|12238.99|12238.99|12238.99|12238.99|12238.99|12238.99|12238.99|12238.99|0
1631201360000|2021-09-09 15:29:20|12238.27|12238.27|12232.53|12232.53|12238.27|12238.27|12232.53|12232.53|0
1631201370000|2021-09-09 15:29:30|12231.94|12231.94|12233.9|12233.9|12233.9|12233.9|12231.46|12231.46|0
1631201380000|2021-09-09 15:29:40|12234.63|12234.63|12234.42|12234.42|12234.63|12234.63|12232.41|12232.41|0
1631201390000|2021-09-09 15:29:50|12233.7|12233.7|12235.77|12235.77|12235.77|12235.77|12231.32|12231.32|0
1631258100000|2021-09-10 07:15:00|12313.75|12313.75|12313.75|12313.75|12313.75|12313.75|12313.75|12313.75|0
1631258110000|2021-09-10 07:15:10|12315.33|12315.33|12313.75|12313.75|12315.33|12315.33|12313.75|12313.75|0
1631258130000|2021-09-10 07:15:30|12314.23|12314.23|12315.19|12315.19|12315.19|12315.19|12314.23|12314.23|0
1631258150000|2021-09-10 07:15:50|12316.32|12316.32|12316.32|12316.32|12316.32|12316.32|12316.32|12316.32|0
1631258160000|2021-09-10 07:16:00|12316.8|12316.8|12317.76|12317.76|12317.76|12317.76|12316.8|12316.8|0
1631258170000|2021-09-10 07:16:10|12318.49|12318.49|12318.97|12318.97|12318.97|12318.97|12318.49|12318.49|0
1631258190000|2021-09-10 07:16:30|12317.39|12317.39|12313.36|12313.36|12317.39|12317.39|12313.36|12313.36|0
1631258280000|2021-09-10 07:18:00|12314.09|12314.09|12314.09|12314.09|12314.09|12314.09|12314.09|12314.09|0
1631258290000|2021-09-10 07:18:10|12316.27|12316.27|12314.83|12314.83|12316.27|12316.27|12314.83|12314.83|0
1631258300000|2021-09-10 07:18:20|12311.66|12311.66|12311.66|12311.66|12311.66|12311.66|12311.66|12311.66|0
1631258310000|2021-09-10 07:18:30|12312.78|12312.78|12312.78|12312.78|12312.78|12312.78|12312.78|12312.78|0
1631258350000|2021-09-10 07:19:10|12310.59|12310.59|12310.59|12310.59|12310.59|12310.59|12310.59|12310.59|0
1631258360000|2021-09-10 07:19:20|12309.86|12309.86|12309.86|12309.86|12309.86|12309.86|12308.27|12308.27|0
1631258380000|2021-09-10 07:19:40|12308.89|12308.89|12308.89|12308.89|12308.89|12308.89|12308.89|12308.89|0
1631258410000|2021-09-10 07:20:10|12308.41|12308.41|12307.68|12307.68|12308.41|12308.41|12307.68|12307.68|0
1631258440000|2021-09-10 07:20:40|12308.65|12308.65|12308.65|12308.65|12308.65|12308.65|12308.65|12308.65|0
1631258480000|2021-09-10 07:21:20|12309.13|12309.13|12309.13|12309.13|12309.13|12309.13|12308.65|12308.65|0
1631258530000|2021-09-10 07:22:10|12313.89|12313.89|12313.89|12313.89|12313.89|12313.89|12313.89|12313.89|0
1631258540000|2021-09-10 07:22:20|12314.85|12314.85|12320.27|12320.27|12320.27|12320.27|12314.85|12314.85|0
1631258550000|2021-09-10 07:22:30|12318.68|12318.68|12319.16|12319.16|12319.16|12319.16|12318.68|12318.68|0
1631258560000|2021-09-10 07:22:40|12318.68|12318.68|12311.81|12311.81|12318.68|12318.68|12311.81|12311.81|0
1631258590000|2021-09-10 07:23:10|12310.84|12310.84|12310.84|12310.84|12310.84|12310.84|12310.84|12310.84|0
1631258610000|2021-09-10 07:23:30|12309.88|12309.88|12309.88|12309.88|12309.88|12309.88|12309.88|12309.88|0
1631258620000|2021-09-10 07:23:40|12311.31|12311.31|12311.31|12311.31|12311.31|12311.31|12311.31|12311.31|0
1631258650000|2021-09-10 07:24:10|12312.02|12312.02|12311.31|12311.31|12312.02|12312.02|12311.31|12311.31|0
1631258670000|2021-09-10 07:24:30|12309.72|12309.72|12309.72|12309.72|12309.72|12309.72|12309.72|12309.72|0
1631258680000|2021-09-10 07:24:40|12308.46|12308.46|12308.46|12308.46|12308.46|12308.46|12308.46|12308.46|0
1631258710000|2021-09-10 07:25:10|12308.94|12308.94|12308.94|12308.94|12308.94|12308.94|12308.94|12308.94|0
1631258730000|2021-09-10 07:25:30|12308.46|12308.46|12308.46|12308.46|12308.46|12308.46|12308.46|12308.46|0
1631258740000|2021-09-10 07:25:40|12307.98|12307.98|12307.98|12307.98|12307.98|12307.98|12307.98|12307.98|0
1631258750000|2021-09-10 07:25:50|12306.39|12306.39|12304.32|12304.32|12306.39|12306.39|12304.32|12304.32|0
1631258760000|2021-09-10 07:26:00|12301.15|12301.15|12301.15|12301.15|12301.15|12301.15|12301.15|12301.15|0
1631258770000|2021-09-10 07:26:10|12301.63|12301.63|12301.63|12301.63|12301.63|12301.63|12301.63|12301.63|0
1631258800000|2021-09-10 07:26:40|12303.22|12303.22|12303.22|12303.22|12303.22|12303.22|12303.22|12303.22|0
1631258820000|2021-09-10 07:27:00|12301.63|12301.63|12301.15|12301.15|12301.63|12301.63|12301.15|12301.15|0
1631258830000|2021-09-10 07:27:10|12299.72|12299.72|12299|12299|12299.72|12299.72|12299|12299|0
1631258860000|2021-09-10 07:27:40|12299.97|12299.97|12299.97|12299.97|12299.97|12299.97|12299.97|12299.97|0
1631258870000|2021-09-10 07:27:50|12302.16|12302.16|12302.16|12302.16|12302.16|12302.16|12302.16|12302.16|0
1631258880000|2021-09-10 07:28:00|12303.74|12303.74|12305.33|12305.33|12305.33|12305.33|12303.74|12303.74|0
1631258890000|2021-09-10 07:28:10|12306.04|12306.04|12306.04|12306.04|12306.04|12306.04|12306.04|12306.04|0
1631258940000|2021-09-10 07:29:00|12306.68|12306.68|12306.68|12306.68|12306.68|12306.68|12306.68|12306.68|0
1631258950000|2021-09-10 07:29:10|12307.39|12307.39|12307.39|12307.39|12307.39|12307.39|12307.39|12307.39|0
1631258990000|2021-09-10 07:29:50|12304.43|12304.43|12304.43|12304.43|12304.43|12304.43|12304.43|12304.43|0
1631259000000|2021-09-10 07:30:00|12304.92|12304.92|12310.05|12310.05|12310.05|12310.05|12304.92|12304.92|0
1631259020000|2021-09-10 07:30:20|12311.49|12311.49|12312.9|12312.9|12312.9|12312.9|12310.53|12310.53|0
1631259040000|2021-09-10 07:30:40|12313.49|12313.49|12313.49|12313.49|12313.49|12313.49|12313.49|12313.49|0
1631259060000|2021-09-10 07:31:00|12313|12313|12314.92|12314.92|12314.92|12314.92|12313|12313|0
1631259120000|2021-09-10 07:32:00|12318.09|12318.09|12319.68|12319.68|12319.68|12319.68|12318.09|12318.09|0
1631259200000|2021-09-10 07:33:20|12321.13|12321.13|12321.13|12321.13|12321.13|12321.13|12321.13|12321.13|0
1631259250000|2021-09-10 07:34:10|12320.65|12320.65|12320.65|12320.65|12320.65|12320.65|12320.65|12320.65|0
1631259260000|2021-09-10 07:34:20|12321.62|12321.62|12321.62|12321.62|12321.62|12321.62|12321.62|12321.62|0
1631259290000|2021-09-10 07:34:50|12320.65|12320.65|12320.65|12320.65|12320.65|12320.65|12320.65|12320.65|0
1631259300000|2021-09-10 07:35:00|12322.11|12322.11|12320.53|12320.53|12322.11|12322.11|12320.53|12320.53|0
1631259320000|2021-09-10 07:35:20|12321.24|12321.24|12320.75|12320.75|12321.96|12321.96|12320.75|12320.75|0
1631259340000|2021-09-10 07:35:40|12320.02|12320.02|12320.02|12320.02|12320.02|12320.02|12320.02|12320.02|0
1631259390000|2021-09-10 07:36:30|12318.56|12318.56|12318.56|12318.56|12318.56|12318.56|12318.56|12318.56|0
1631259420000|2021-09-10 07:37:00|12318.07|12318.07|12318.07|12318.07|12318.07|12318.07|12316.49|12316.49|0
1631259440000|2021-09-10 07:37:20|12317.34|12317.34|12317.34|12317.34|12317.34|12317.34|12317.34|12317.34|0
1631259480000|2021-09-10 07:38:00|12318.93|12318.93|12322.1|12322.1|12322.1|12322.1|12318.93|12318.93|0
1631259490000|2021-09-10 07:38:10|12322.58|12322.58|12322.58|12322.58|12322.58|12322.58|12322.58|12322.58|0
1631259550000|2021-09-10 07:39:10|12321.62|12321.62|12320.66|12320.66|12321.62|12321.62|12320.66|12320.66|0
1631259560000|2021-09-10 07:39:20|12320.17|12320.17|12320.17|12320.17|12320.17|12320.17|12320.17|12320.17|0
1631259600000|2021-09-10 07:40:00|12318.24|12318.24|12318.24|12318.24|12318.24|12318.24|12318.24|12318.24|0
1631259650000|2021-09-10 07:40:50|12316.66|12316.66|12315.93|12315.93|12316.66|12316.66|12314.34|12314.34|0
1631259660000|2021-09-10 07:41:00|12313.69|12313.69|12313.69|12313.69|12313.69|12313.69|12313.69|12313.69|0
1631259680000|2021-09-10 07:41:20|12315.27|12315.27|12315.27|12315.27|12315.27|12315.27|12315.27|12315.27|0
1631259740000|2021-09-10 07:42:20|12312.1|12312.1|12312.1|12312.1|12312.1|12312.1|12312.1|12312.1|0
1631259820000|2021-09-10 07:43:40|12315.27|12315.27|12316.72|12316.72|12316.72|12316.72|12315.27|12315.27|0
1631259840000|2021-09-10 07:44:00|12318.31|12318.31|12318.31|12318.31|12318.31|12318.31|12318.31|12318.31|0
1631259900000|2021-09-10 07:45:00|12320.55|12320.55|12324.22|12324.22|12324.22|12324.22|12320.55|12320.55|0
1631259930000|2021-09-10 07:45:30|12324.94|12324.94|12324.94|12324.94|12324.94|12324.94|12324.94|12324.94|0
1631259940000|2021-09-10 07:45:40|12323.97|12323.97|12323.97|12323.97|12323.97|12323.97|12323.97|12323.97|0
1631259980000|2021-09-10 07:46:20|12325.56|12325.56|12325.56|12325.56|12325.56|12325.56|12325.56|12325.56|0
1631260010000|2021-09-10 07:46:50|12322.38|12322.38|12322.38|12322.38|12322.38|12322.38|12322.38|12322.38|0
1631260020000|2021-09-10 07:47:00|12323.83|12323.83|12323.83|12323.83|12323.83|12323.83|12323.83|12323.83|0
1631260090000|2021-09-10 07:48:10|12328.59|12328.59|12328.59|12328.59|12328.59|12328.59|12328.59|12328.59|0
1631260120000|2021-09-10 07:48:40|12325.42|12325.42|12328.59|12328.59|12328.59|12328.59|12325.42|12325.42|0
1631260140000|2021-09-10 07:49:00|12329.18|12329.18|12332.61|12332.61|12332.61|12332.61|12329.18|12329.18|0
1631260170000|2021-09-10 07:49:30|12334.05|12334.05|12334.05|12334.05|12334.05|12334.05|12334.05|12334.05|0
1631260260000|2021-09-10 07:51:00|12332.47|12332.47|12332.47|12332.47|12332.47|12332.47|12332.47|12332.47|0
1631260270000|2021-09-10 07:51:10|12334.05|12334.05|12334.05|12334.05|12334.05|12334.05|12334.05|12334.05|0
1631260310000|2021-09-10 07:51:50|12333.34|12333.34|12334.77|12334.77|12334.77|12334.77|12333.34|12333.34|0
1631260320000|2021-09-10 07:52:00|12335.48|12335.48|12335.48|12335.48|12335.48|12335.48|12335.48|12335.48|0
1631260340000|2021-09-10 07:52:20|12334.3|12334.3|12334.3|12334.3|12334.3|12334.3|12334.3|12334.3|0
1631260400000|2021-09-10 07:53:20|12333.18|12333.18|12334.61|12334.61|12334.61|12334.61|12333.18|12333.18|0
1631260430000|2021-09-10 07:53:50|12335.09|12335.09|12335.09|12335.09|12335.09|12335.09|12335.09|12335.09|0
1631260440000|2021-09-10 07:54:00|12334.61|12334.61|12334.61|12334.61|12334.61|12334.61|12334.61|12334.61|0
1631260470000|2021-09-10 07:54:30|12335.09|12335.09|12335.34|12335.34|12335.34|12335.34|12334.61|12334.61|0
1631260480000|2021-09-10 07:54:40|12333.19|12333.19|12329.93|12329.93|12333.19|12333.19|12329.93|12329.93|0
1631260490000|2021-09-10 07:54:50|12329.2|12329.2|12329.2|12329.2|12329.2|12329.2|12329.2|12329.2|0
1631260510000|2021-09-10 07:55:10|12327.61|12327.61|12327.61|12327.61|12327.61|12327.61|12327.61|12327.61|0
1631260530000|2021-09-10 07:55:30|12326.65|12326.65|12326.65|12326.65|12326.65|12326.65|12326.65|12326.65|0
1631260610000|2021-09-10 07:56:50|12325.06|12325.06|12323.48|12323.48|12325.06|12325.06|12323.48|12323.48|0
1631260640000|2021-09-10 07:57:20|12321.89|12321.89|12323.48|12323.48|12323.48|12323.48|12321.89|12321.89|0
1631260660000|2021-09-10 07:57:40|12322.51|12322.51|12322.51|12322.51|12322.51|12322.51|12322.51|12322.51|0
1631260680000|2021-09-10 07:58:00|12324.1|12324.1|12324.1|12324.1|12324.1|12324.1|12324.1|12324.1|0
1631260720000|2021-09-10 07:58:40|12324.58|12324.58|12324.58|12324.58|12324.58|12324.58|12324.58|12324.58|0
1631260750000|2021-09-10 07:59:10|12326.17|12326.17|12326.17|12326.17|12326.17|12326.17|12326.17|12326.17|0
1631260760000|2021-09-10 07:59:20|12326.65|12326.65|12327.13|12327.13|12327.13|12327.13|12326.65|12326.65|0
1631260770000|2021-09-10 07:59:30|12326.65|12326.65|12326.65|12326.65|12326.65|12326.65|12326.65|12326.65|0
1631260800000|2021-09-10 08:00:00|12325.22|12325.22|12324.5|12324.5|12325.22|12325.22|12324.5|12324.5|0
1631260820000|2021-09-10 08:00:20|12324.02|12324.02|12323.05|12323.05|12324.02|12324.02|12323.05|12323.05|0
1631260860000|2021-09-10 08:01:00|12321.87|12321.87|12321.87|12321.87|12321.87|12321.87|12321.87|12321.87|0
1631260900000|2021-09-10 08:01:40|12325.04|12325.04|12325.04|12325.04|12325.04|12325.04|12325.04|12325.04|0
1631260930000|2021-09-10 08:02:10|12323.46|12323.46|12323.46|12323.46|12323.46|12323.46|12323.46|12323.46|0
1631260980000|2021-09-10 08:03:00|12322.98|12322.98|12321.71|12321.71|12322.98|12322.98|12321.71|12321.71|0
1631261040000|2021-09-10 08:04:00|12320.12|12320.12|12320.12|12320.12|12320.12|12320.12|12320.12|12320.12|0
1631261060000|2021-09-10 08:04:20|12319.64|12319.64|12319.64|12319.64|12319.64|12319.64|12319.64|12319.64|0
1631261100000|2021-09-10 08:05:00|12318.68|12318.68|12318.68|12318.68|12318.68|12318.68|12318.68|12318.68|0
1631261110000|2021-09-10 08:05:10|12317.09|12317.09|12317.09|12317.09|12317.09|12317.09|12317.09|12317.09|0
1631261120000|2021-09-10 08:05:20|12315.97|12315.97|12315.97|12315.97|12315.97|12315.97|12315.97|12315.97|0
1631261140000|2021-09-10 08:05:40|12316.7|12316.7|12316.7|12316.7|12316.7|12316.7|12316.7|12316.7|0
1631261160000|2021-09-10 08:06:00|12317.82|12317.82|12317.82|12317.82|12317.82|12317.82|12317.82|12317.82|0
1631261200000|2021-09-10 08:06:40|12318.55|12318.55|12318.55|12318.55|12318.55|12318.55|12318.55|12318.55|0
1631261210000|2021-09-10 08:06:50|12317.92|12317.92|12321.5|12321.5|12321.5|12321.5|12317.92|12317.92|0
1631261220000|2021-09-10 08:07:00|12320.77|12320.77|12321.48|12321.48|12321.48|12321.48|12320.77|12320.77|0
1631261230000|2021-09-10 08:07:10|12322.11|12322.11|12322.11|12322.11|12322.11|12322.11|12322.11|12322.11|0
1631261240000|2021-09-10 08:07:20|12320.66|12320.66|12320.66|12320.66|12320.66|12320.66|12320.66|12320.66|0
1631261320000|2021-09-10 08:08:40|12319.07|12319.07|12319.07|12319.07|12319.07|12319.07|12319.07|12319.07|0
1631261330000|2021-09-10 08:08:50|12320.5|12320.5|12320.5|12320.5|12320.5|12320.5|12320.5|12320.5|0
1631261340000|2021-09-10 08:09:00|12316.36|12316.36|12316.36|12316.36|12316.36|12316.36|12316.36|12316.36|0
1631261350000|2021-09-10 08:09:10|12315.24|12315.24|12315.24|12315.24|12315.24|12315.24|12315.24|12315.24|0
1631261420000|2021-09-10 08:10:20|12314.51|12314.51|12314.51|12314.51|12314.51|12314.51|12314.51|12314.51|0
1631261460000|2021-09-10 08:11:00|12312.93|12312.93|12312.93|12312.93|12312.93|12312.93|12312.93|12312.93|0
1631261490000|2021-09-10 08:11:30|12311.34|12311.34|12311.34|12311.34|12311.34|12311.34|12311.34|12311.34|0
1631261540000|2021-09-10 08:12:20|12310.61|12310.61|12310.61|12310.61|12310.61|12310.61|12310.61|12310.61|0
1631261550000|2021-09-10 08:12:30|12309.88|12309.88|12309.88|12309.88|12309.88|12309.88|12309.88|12309.88|0
1631261560000|2021-09-10 08:12:40|12309.15|12309.15|12309.15|12309.15|12309.15|12309.15|12309.15|12309.15|0
1631261600000|2021-09-10 08:13:20|12306.91|12306.91|12306.91|12306.91|12306.91|12306.91|12306.91|12306.91|0
1631261610000|2021-09-10 08:13:30|12306.43|12306.43|12306.43|12306.43|12306.43|12306.43|12306.43|12306.43|0
1631261700000|2021-09-10 08:15:00|12308.5|12308.5|12308.5|12308.5|12308.5|12308.5|12308.5|12308.5|0
1631261710000|2021-09-10 08:15:10|12307.78|12307.78|12307.78|12307.78|12307.78|12307.78|12307.78|12307.78|0
1631261740000|2021-09-10 08:15:40|12306.19|12306.19|12306.19|12306.19|12306.19|12306.19|12306.19|12306.19|0
1631261800000|2021-09-10 08:16:40|12306.68|12306.68|12308.26|12308.26|12308.26|12308.26|12306.68|12306.68|0
1631261970000|2021-09-10 08:19:30|12301.92|12301.92|12301.92|12301.92|12301.92|12301.92|12301.92|12301.92|0
1631261980000|2021-09-10 08:19:40|12300.95|12300.95|12300.95|12300.95|12300.95|12300.95|12300.95|12300.95|0
1631262010000|2021-09-10 08:20:10|12301.44|12301.44|12301.44|12301.44|12301.44|12301.44|12301.44|12301.44|0
1631262070000|2021-09-10 08:21:10|12303.02|12303.02|12304.61|12304.61|12304.61|12304.61|12303.02|12303.02|0
1631262090000|2021-09-10 08:21:30|12305.32|12305.32|12305.32|12305.32|12305.32|12305.32|12305.32|12305.32|0
1631262110000|2021-09-10 08:21:50|12302.15|12302.15|12302.15|12302.15|12302.15|12302.15|12302.15|12302.15|0
1631262150000|2021-09-10 08:22:30|12300.57|12300.57|12300.57|12300.57|12300.57|12300.57|12300.57|12300.57|0
1631262180000|2021-09-10 08:23:00|12301.53|12301.53|12301.53|12301.53|12301.53|12301.53|12301.53|12301.53|0
1631262210000|2021-09-10 08:23:30|12300.81|12300.81|12301.53|12301.53|12301.53|12301.53|12300.81|12300.81|0
1631262250000|2021-09-10 08:24:10|12303.12|12303.12|12303.12|12303.12|12303.12|12303.12|12303.12|12303.12|0
1631262300000|2021-09-10 08:25:00|12303.83|12303.83|12303.83|12303.83|12303.83|12303.83|12303.83|12303.83|0
1631262330000|2021-09-10 08:25:30|12304.95|12304.95|12304.95|12304.95|12304.95|12304.95|12304.95|12304.95|0
1631262350000|2021-09-10 08:25:50|12303.37|12303.37|12297.3|12297.3|12303.37|12303.37|12297.3|12297.3|0
1631262360000|2021-09-10 08:26:00|12296.82|12296.82|12297.3|12297.3|12297.3|12297.3|12296.82|12296.82|0
1631262390000|2021-09-10 08:26:30|12299.49|12299.49|12300.22|12300.22|12300.22|12300.22|12299.49|12299.49|0
1631262400000|2021-09-10 08:26:40|12299.49|12299.49|12299.49|12299.49|12299.49|12299.49|12299.49|12299.49|0
1631262420000|2021-09-10 08:27:00|12298.04|12298.04|12298.04|12298.04|12298.04|12298.04|12298.04|12298.04|0
1631262460000|2021-09-10 08:27:40|12294.87|12294.87|12283.77|12283.77|12294.87|12294.87|12279.01|12279.01|0
1631262470000|2021-09-10 08:27:50|12279.01|12279.01|12285.35|12285.35|12285.35|12285.35|12279.01|12279.01|0
1631262480000|2021-09-10 08:28:00|12286.94|12286.94|12286.94|12286.94|12286.94|12286.94|12286.94|12286.94|0
1631262490000|2021-09-10 08:28:10|12285.35|12285.35|12280.59|12280.59|12285.35|12285.35|12280.59|12280.59|0
1631262500000|2021-09-10 08:28:20|12283.77|12283.77|12285.35|12285.35|12285.35|12285.35|12283.77|12283.77|0
1631262510000|2021-09-10 08:28:30|12282.18|12282.18|12283.77|12283.77|12283.77|12283.77|12282.18|12282.18|0
1631262590000|2021-09-10 08:29:50|12284.73|12284.73|12283.14|12283.14|12286.32|12286.32|12283.14|12283.14|0
1631262600000|2021-09-10 08:30:00|12283.87|12283.87|12283.14|12283.14|12283.87|12283.87|12283.14|12283.14|0
1631262610000|2021-09-10 08:30:10|12282.18|12282.18|12280.25|12280.25|12282.18|12282.18|12280.25|12280.25|0
1631262620000|2021-09-10 08:30:20|12278.32|12278.32|12277.36|12277.36|12278.32|12278.32|12277.36|12277.36|0
1631262630000|2021-09-10 08:30:30|12277.84|12277.84|12277.36|12277.36|12278.32|12278.32|12277.36|12277.36|0
1631262640000|2021-09-10 08:30:40|12277.84|12277.84|12277.84|12277.84|12277.84|12277.84|12277.84|12277.84|0
1631262660000|2021-09-10 08:31:00|12278.32|12278.32|12278.32|12278.32|12278.32|12278.32|12278.32|12278.32|0
1631262670000|2021-09-10 08:31:10|12277.84|12277.84|12277.84|12277.84|12277.84|12277.84|12277.84|12277.84|0
1631262720000|2021-09-10 08:32:00|12279.3|12279.3|12279.3|12279.3|12279.3|12279.3|12279.3|12279.3|0
1631262730000|2021-09-10 08:32:10|12282.47|12282.47|12282.47|12282.47|12282.47|12282.47|12282.47|12282.47|0
1631262760000|2021-09-10 08:32:40|12281.99|12281.99|12269.44|12269.44|12281.99|12281.99|12269.44|12269.44|0
1631262770000|2021-09-10 08:32:50|12267.85|12267.85|12267.37|12267.37|12267.85|12267.85|12267.37|12267.37|0
1631262790000|2021-09-10 08:33:10|12266.89|12266.89|12266.89|12266.89|12266.89|12266.89|12266.89|12266.89|0
1631262800000|2021-09-10 08:33:20|12267.62|12267.62|12267.62|12267.62|12267.62|12267.62|12267.62|12267.62|0
1631262810000|2021-09-10 08:33:30|12266.89|12266.89|12266.89|12266.89|12266.89|12266.89|12266.89|12266.89|0
1631262840000|2021-09-10 08:34:00|12265.93|12265.93|12265.93|12265.93|12265.93|12265.93|12265.93|12265.93|0
1631262890000|2021-09-10 08:34:50|12261.17|12261.17|12261.17|12261.17|12261.17|12261.17|12261.17|12261.17|0
1631262910000|2021-09-10 08:35:10|12259.58|12259.58|12259.58|12259.58|12259.58|12259.58|12259.58|12259.58|0
1631262960000|2021-09-10 08:36:00|12260.06|12260.06|12258.62|12258.62|12260.06|12260.06|12258.62|12258.62|0
1631262970000|2021-09-10 08:36:10|12257.03|12257.03|12256.55|12256.55|12257.03|12257.03|12256.55|12256.55|0
1631263000000|2021-09-10 08:36:40|12257.28|12257.28|12256.55|12256.55|12257.28|12257.28|12256.55|12256.55|0
1631263060000|2021-09-10 08:37:40|12251.79|12251.79|12248.62|12248.62|12251.79|12251.79|12248.62|12248.62|0
1631263090000|2021-09-10 08:38:10|12249.1|12249.1|12249.1|12249.1|12249.1|12249.1|12249.1|12249.1|0
1631263100000|2021-09-10 08:38:20|12249.83|12249.83|12249.83|12249.83|12249.83|12249.83|12249.83|12249.83|0
1631263120000|2021-09-10 08:38:40|12245.07|12245.07|12245.07|12245.07|12245.07|12245.07|12245.07|12245.07|0
1631263130000|2021-09-10 08:38:50|12246.66|12246.66|12249.83|12249.83|12249.83|12249.83|12246.66|12246.66|0
1631263160000|2021-09-10 08:39:20|12249.35|12249.35|12249.35|12249.35|12249.35|12249.35|12249.35|12249.35|0
1631263190000|2021-09-10 08:39:50|12248.63|12248.63|12248.63|12248.63|12248.63|12248.63|12248.63|12248.63|0
1631263200000|2021-09-10 08:40:00|12251.81|12251.81|12248|12248|12253.39|12253.39|12248|12248|0
1631263220000|2021-09-10 08:40:20|12246.41|12246.41|12246.41|12246.41|12246.41|12246.41|12246.41|12246.41|0
1631263240000|2021-09-10 08:40:40|12245.68|12245.68|12245.68|12245.68|12245.68|12245.68|12245.68|12245.68|0
1631263260000|2021-09-10 08:41:00|12248.85|12248.85|12248.85|12248.85|12248.85|12248.85|12248.85|12248.85|0
1631263290000|2021-09-10 08:41:30|12247.27|12247.27|12247.27|12247.27|12247.27|12247.27|12247.27|12247.27|0
1631263310000|2021-09-10 08:41:50|12245.68|12245.68|12245.68|12245.68|12245.68|12245.68|12245.68|12245.68|0
1631263320000|2021-09-10 08:42:00|12244.09|12244.09|12244.09|12244.09|12244.09|12244.09|12244.09|12244.09|0
1631263380000|2021-09-10 08:43:00|12245.21|12245.21|12245.21|12245.21|12245.21|12245.21|12245.21|12245.21|0
1631263410000|2021-09-10 08:43:30|12248.38|12248.38|12247.9|12247.9|12248.86|12248.86|12247.9|12247.9|0
1631263420000|2021-09-10 08:43:40|12248.38|12248.38|12248.38|12248.38|12248.38|12248.38|12248.38|12248.38|0
1631263440000|2021-09-10 08:44:00|12245.21|12245.21|12243.62|12243.62|12245.21|12245.21|12243.62|12243.62|0
1631263480000|2021-09-10 08:44:40|12244.1|12244.1|12244.1|12244.1|12244.1|12244.1|12244.1|12244.1|0
1631263500000|2021-09-10 08:45:00|12243.62|12243.62|12243.62|12243.62|12243.62|12243.62|12243.62|12243.62|0
1631263520000|2021-09-10 08:45:20|12249.96|12249.96|12246.79|12246.79|12249.96|12249.96|12246.79|12246.79|0
1631263560000|2021-09-10 08:46:00|12245.21|12245.21|12245.69|12245.69|12245.69|12245.69|12245.21|12245.21|0
1631263580000|2021-09-10 08:46:20|12246.17|12246.17|12247.62|12247.62|12247.62|12247.62|12246.17|12246.17|0
1631263590000|2021-09-10 08:46:30|12248.1|12248.1|12248.1|12248.1|12248.1|12248.1|12248.1|12248.1|0
1631263620000|2021-09-10 08:47:00|12247.14|12247.14|12247.14|12247.14|12247.14|12247.14|12247.14|12247.14|0
1631263630000|2021-09-10 08:47:10|12246.65|12246.65|12246.65|12246.65|12246.65|12246.65|12246.65|12246.65|0
1631263640000|2021-09-10 08:47:20|12245.21|12245.21|12245.21|12245.21|12245.21|12245.21|12245.21|12245.21|0
1631263680000|2021-09-10 08:48:00|12244.48|12244.48|12244.48|12244.48|12244.48|12244.48|12244.48|12244.48|0
1631263720000|2021-09-10 08:48:40|12245.92|12245.92|12245.92|12245.92|12245.92|12245.92|12245.92|12245.92|0
1631263780000|2021-09-10 08:49:40|12246.41|12246.41|12246.41|12246.41|12246.41|12246.41|12246.41|12246.41|0
1631263920000|2021-09-10 08:52:00|12244.82|12244.82|12241.65|12241.65|12244.82|12244.82|12241.65|12241.65|0
1631263930000|2021-09-10 08:52:10|12242.13|12242.13|12242.61|12242.61|12242.61|12242.61|12242.13|12242.13|0
1631263960000|2021-09-10 08:52:40|12243.09|12243.09|12243.09|12243.09|12243.09|12243.09|12243.09|12243.09|0
1631264060000|2021-09-10 08:54:20|12240.23|12240.23|12240.23|12240.23|12240.23|12240.23|12240.23|12240.23|0
1631264080000|2021-09-10 08:54:40|12237.06|12237.06|12240.71|12240.71|12240.71|12240.71|12237.06|12237.06|0
1631264160000|2021-09-10 08:56:00|12241.44|12241.44|12242.3|12242.3|12242.3|12242.3|12240.71|12240.71|0
1631264200000|2021-09-10 08:56:40|12243.89|12243.89|12242.3|12242.3|12243.89|12243.89|12242.3|12242.3|0
1631264250000|2021-09-10 08:57:30|12243.03|12243.03|12243.03|12243.03|12243.03|12243.03|12243.03|12243.03|0
1631264260000|2021-09-10 08:57:40|12243.51|12243.51|12243.51|12243.51|12243.51|12243.51|12243.51|12243.51|0
1631264360000|2021-09-10 08:59:20|12242.39|12242.39|12243.51|12243.51|12243.51|12243.51|12242.39|12242.39|0
1631264370000|2021-09-10 08:59:30|12245.66|12245.66|12245.66|12245.66|12245.66|12245.66|12245.66|12245.66|0
1631264380000|2021-09-10 08:59:40|12248.83|12248.83|12250.92|12250.92|12250.92|12250.92|12248.83|12248.83|0
1631264400000|2021-09-10 09:00:00|12254.09|12254.09|12252.5|12252.5|12254.09|12254.09|12252.5|12252.5|0
1631264410000|2021-09-10 09:00:10|12250.92|12250.92|12250.45|12250.45|12250.92|12250.92|12249.33|12249.33|0
1631264420000|2021-09-10 09:00:20|12253.62|12253.62|12254.74|12254.74|12254.74|12254.74|12253.62|12253.62|0
1631264450000|2021-09-10 09:00:50|12256.99|12256.99|12256.99|12256.99|12256.99|12256.99|12256.99|12256.99|0
1631264460000|2021-09-10 09:01:00|12256.51|12256.51|12256.51|12256.51|12256.51|12256.51|12256.51|12256.51|0
1631264500000|2021-09-10 09:01:40|12258.09|12258.09|12258.09|12258.09|12258.09|12258.09|12258.09|12258.09|0
1631264630000|2021-09-10 09:03:50|12259.06|12259.06|12258.57|12258.57|12259.06|12259.06|12258.57|12258.57|0
1631264700000|2021-09-10 09:05:00|12256.99|12256.99|12256.99|12256.99|12256.99|12256.99|12256.99|12256.99|0
1631264750000|2021-09-10 09:05:50|12257.95|12257.95|12257.95|12257.95|12257.95|12257.95|12257.95|12257.95|0
1631264760000|2021-09-10 09:06:00|12259.54|12259.54|12260.5|12260.5|12260.5|12260.5|12259.54|12259.54|0
1631264890000|2021-09-10 09:08:10|12261.22|12261.22|12261.22|12261.22|12261.22|12261.22|12261.22|12261.22|0
1631264900000|2021-09-10 09:08:20|12264.39|12264.39|12264.39|12264.39|12264.39|12264.39|12264.39|12264.39|0
1631264910000|2021-09-10 09:08:30|12265.98|12265.98|12265.98|12265.98|12265.98|12265.98|12265.98|12265.98|0
1631264940000|2021-09-10 09:09:00|12265.25|12265.25|12265.25|12265.25|12265.25|12265.25|12265.25|12265.25|0
1631264980000|2021-09-10 09:09:40|12266.21|12266.21|12266.21|12266.21|12266.21|12266.21|12266.21|12266.21|0
1631264990000|2021-09-10 09:09:50|12267.18|12267.18|12267.18|12267.18|12267.18|12267.18|12267.18|12267.18|0
1631265000000|2021-09-10 09:10:00|12265.59|12265.59|12265.59|12265.59|12265.59|12265.59|12265.59|12265.59|0
1631265030000|2021-09-10 09:10:30|12264.47|12264.47|12264.47|12264.47|12264.47|12264.47|12264.47|12264.47|0
1631265080000|2021-09-10 09:11:20|12260.33|12260.33|12260.33|12260.33|12260.33|12260.33|12260.33|12260.33|0
1631265200000|2021-09-10 09:13:20|12261.45|12261.45|12261.45|12261.45|12261.45|12261.45|12261.45|12261.45|0
1631265280000|2021-09-10 09:14:40|12261.93|12261.93|12267.18|12267.18|12267.18|12267.18|12261.93|12261.93|0
1631265350000|2021-09-10 09:15:50|12267.89|12267.89|12267.89|12267.89|12267.89|12267.89|12267.89|12267.89|0
1631265370000|2021-09-10 09:16:10|12270.11|12270.11|12270.11|12270.11|12270.11|12270.11|12270.11|12270.11|0
1631265380000|2021-09-10 09:16:20|12270.6|12270.6|12270.6|12270.6|12270.6|12270.6|12270.6|12270.6|0
1631265400000|2021-09-10 09:16:40|12273.77|12273.77|12273.77|12273.77|12273.77|12273.77|12273.77|12273.77|0
1631265410000|2021-09-10 09:16:50|12273.04|12273.04|12273.04|12273.04|12273.04|12273.04|12273.04|12273.04|0
1631265420000|2021-09-10 09:17:00|12274.62|12274.62|12274.62|12274.62|12274.62|12274.62|12274.62|12274.62|0
1631265460000|2021-09-10 09:17:40|12275.11|12275.11|12275.11|12275.11|12275.11|12275.11|12275.11|12275.11|0
1631265500000|2021-09-10 09:18:20|12271.93|12271.93|12271.93|12271.93|12271.93|12271.93|12271.93|12271.93|0
1631265510000|2021-09-10 09:18:30|12273.05|12273.05|12273.05|12273.05|12273.05|12273.05|12273.05|12273.05|0
1631265520000|2021-09-10 09:18:40|12274.16|12274.16|12274.16|12274.16|12274.16|12274.16|12274.16|12274.16|0
1631265540000|2021-09-10 09:19:00|12271.93|12271.93|12274.16|12274.16|12274.16|12274.16|12271.93|12271.93|0
1631265560000|2021-09-10 09:19:20|12274.64|12274.64|12274.64|12274.64|12274.64|12274.64|12274.64|12274.64|0
1631265590000|2021-09-10 09:19:50|12276.22|12276.22|12276.22|12276.22|12276.22|12276.22|12276.22|12276.22|0
1631265600000|2021-09-10 09:20:00|12276.71|12276.71|12276.71|12276.71|12276.71|12276.71|12276.71|12276.71|0
1631265680000|2021-09-10 09:21:20|12277.34|12277.34|12277.34|12277.34|12277.34|12277.34|12277.34|12277.34|0
1631265790000|2021-09-10 09:23:10|12276.86|12276.86|12276.86|12276.86|12276.86|12276.86|12276.86|12276.86|0
1631265810000|2021-09-10 09:23:30|12277.57|12277.57|12278.29|12278.29|12278.29|12278.29|12277.57|12277.57|0
1631265860000|2021-09-10 09:24:20|12277.56|12277.56|12276.83|12276.83|12277.56|12277.56|12276.83|12276.83|0
1631265890000|2021-09-10 09:24:50|12276.24|12276.24|12275.65|12275.65|12276.24|12276.24|12275.65|12275.65|0
1631265900000|2021-09-10 09:25:00|12272.47|12272.47|12272.47|12272.47|12272.47|12272.47|12272.47|12272.47|0
1631265910000|2021-09-10 09:25:10|12271.99|12271.99|12271.99|12271.99|12271.99|12271.99|12271.99|12271.99|0
1631265950000|2021-09-10 09:25:50|12270.87|12270.87|12269.76|12269.76|12270.87|12270.87|12269.76|12269.76|0
1631265960000|2021-09-10 09:26:00|12268.58|12268.58|12267.12|12267.12|12268.58|12268.58|12267.12|12267.12|0
1631265970000|2021-09-10 09:26:10|12265.93|12265.93|12265.34|12265.34|12265.93|12265.93|12265.34|12265.34|0
1631266000000|2021-09-10 09:26:40|12265.93|12265.93|12265.93|12265.93|12265.93|12265.93|12265.93|12265.93|0
1631266020000|2021-09-10 09:27:00|12263.6|12263.6|12260.1|12260.1|12263.6|12263.6|12260.1|12260.1|0
1631266030000|2021-09-10 09:27:10|12261.28|12261.28|12261.99|12261.99|12261.99|12261.99|12261.28|12261.28|0
1631266040000|2021-09-10 09:27:20|12261.51|12261.51|12261.51|12261.51|12261.51|12261.51|12261.51|12261.51|0
1631266060000|2021-09-10 09:27:40|12262.62|12262.62|12265.58|12265.58|12265.58|12265.58|12262.62|12262.62|0
1631266070000|2021-09-10 09:27:50|12263.99|12263.99|12263.99|12263.99|12263.99|12263.99|12263.99|12263.99|0
1631266080000|2021-09-10 09:28:00|12267.16|12267.16|12267.16|12267.16|12267.16|12267.16|12267.16|12267.16|0
1631266090000|2021-09-10 09:28:10|12267.88|12267.88|12270.18|12270.18|12270.18|12270.18|12267.88|12267.88|0
1631266110000|2021-09-10 09:28:30|12270.66|12270.66|12270.66|12270.66|12270.66|12270.66|12270.66|12270.66|0
1631266180000|2021-09-10 09:29:40|12270.18|12270.18|12269.7|12269.7|12270.18|12270.18|12269.7|12269.7|0
1631266190000|2021-09-10 09:29:50|12271.16|12271.16|12271.16|12271.16|12271.16|12271.16|12271.16|12271.16|0
1631266200000|2021-09-10 09:30:00|12269.57|12269.57|12269.09|12269.09|12269.57|12269.57|12269.09|12269.09|0
1631266220000|2021-09-10 09:30:20|12267.97|12267.97|12266.51|12266.51|12267.97|12267.97|12266.51|12266.51|0
1631266240000|2021-09-10 09:30:40|12265.54|12265.54|12265.54|12265.54|12265.54|12265.54|12265.54|12265.54|0
1631266250000|2021-09-10 09:30:50|12262.68|12262.68|12262.68|12262.68|12262.68|12262.68|12262.68|12262.68|0
1631266390000|2021-09-10 09:33:10|12263.41|12263.41|12263.41|12263.41|12263.41|12263.41|12263.41|12263.41|0
1631266400000|2021-09-10 09:33:20|12264.14|12264.14|12264.14|12264.14|12264.14|12264.14|12264.14|12264.14|0
1631266410000|2021-09-10 09:33:30|12265.26|12265.26|12265.26|12265.26|12265.26|12265.26|12265.26|12265.26|0
1631266420000|2021-09-10 09:33:40|12264.78|12264.78|12265.26|12265.26|12265.26|12265.26|12264.3|12264.3|0
1631266430000|2021-09-10 09:33:50|12268.43|12268.43|12268.43|12268.43|12268.43|12268.43|12268.43|12268.43|0
1631266470000|2021-09-10 09:34:30|12268.91|12268.91|12268.91|12268.91|12268.91|12268.91|12268.91|12268.91|0
1631266520000|2021-09-10 09:35:20|12269.4|12269.4|12274.16|12274.16|12274.16|12274.16|12269.4|12269.4|0
1631266560000|2021-09-10 09:36:00|12273.67|12273.67|12273.67|12273.67|12273.67|12273.67|12273.67|12273.67|0
1631266570000|2021-09-10 09:36:10|12274.4|12274.4|12274.4|12274.4|12274.4|12274.4|12274.4|12274.4|0
1631266600000|2021-09-10 09:36:40|12275.13|12275.13|12275.13|12275.13|12275.13|12275.13|12275.13|12275.13|0
1631266630000|2021-09-10 09:37:10|12273.7|12273.7|12273.7|12273.7|12273.7|12273.7|12273.7|12273.7|0
1631266640000|2021-09-10 09:37:20|12272.12|12272.12|12272.12|12272.12|12272.12|12272.12|12272.12|12272.12|0
1631266660000|2021-09-10 09:37:40|12271.63|12271.63|12270.42|12270.42|12271.63|12271.63|12270.42|12270.42|0
1631266680000|2021-09-10 09:38:00|12269.71|12269.71|12266.53|12266.53|12269.71|12269.71|12266.53|12266.53|0
1631266720000|2021-09-10 09:38:40|12266.05|12266.05|12266.05|12266.05|12266.05|12266.05|12266.05|12266.05|0
1631266780000|2021-09-10 09:39:40|12264.93|12264.93|12264.93|12264.93|12264.93|12264.93|12264.93|12264.93|0
1631266790000|2021-09-10 09:39:50|12263.81|12263.81|12262.69|12262.69|12263.81|12263.81|12262.69|12262.69|0
1631266800000|2021-09-10 09:40:00|12263.4|12263.4|12263.79|12263.79|12263.79|12263.79|12262.67|12262.67|0
1631266820000|2021-09-10 09:40:20|12264.28|12264.28|12264.76|12264.76|12264.76|12264.76|12264.28|12264.28|0
1631266880000|2021-09-10 09:41:20|12263.17|12263.17|12263.9|12263.9|12263.9|12263.9|12263.17|12263.17|0
1631266900000|2021-09-10 09:41:40|12265.02|12265.02|12265.74|12265.74|12265.74|12265.74|12265.02|12265.02|0
1631266930000|2021-09-10 09:42:10|12266.47|12266.47|12266.47|12266.47|12266.47|12266.47|12266.47|12266.47|0
1631266950000|2021-09-10 09:42:30|12267.59|12267.59|12268.31|12268.31|12268.31|12268.31|12267.59|12267.59|0
1631266970000|2021-09-10 09:42:50|12267.59|12267.59|12267.59|12267.59|12267.59|12267.59|12267.59|12267.59|0
1631267000000|2021-09-10 09:43:20|12268.32|12268.32|12268.32|12268.32|12268.32|12268.32|12268.32|12268.32|0
1631267120000|2021-09-10 09:45:20|12271.49|12271.49|12276.25|12276.25|12276.25|12276.25|12271.49|12271.49|0
1631267130000|2021-09-10 09:45:30|12277.84|12277.84|12277.84|12277.84|12277.84|12277.84|12277.84|12277.84|0
1631267140000|2021-09-10 09:45:40|12278.32|12278.32|12278.32|12278.32|12278.32|12278.32|12278.32|12278.32|0
1631267160000|2021-09-10 09:46:00|12277.84|12277.84|12277.84|12277.84|12277.84|12277.84|12277.84|12277.84|0
1631267190000|2021-09-10 09:46:30|12279.02|12279.02|12281.98|12281.98|12281.98|12281.98|12279.02|12279.02|0
1631267200000|2021-09-10 09:46:40|12283.1|12283.1|12283.1|12283.1|12283.1|12283.1|12283.1|12283.1|0
1631267210000|2021-09-10 09:46:50|12284.22|12284.22|12284.22|12284.22|12284.22|12284.22|12284.22|12284.22|0
1631267220000|2021-09-10 09:47:00|12285.68|12285.68|12285.68|12285.68|12285.68|12285.68|12285.68|12285.68|0
1631267250000|2021-09-10 09:47:30|12285.09|12285.09|12284.49|12284.49|12285.09|12285.09|12284.49|12284.49|0
1631267290000|2021-09-10 09:48:10|12286.08|12286.08|12286.08|12286.08|12286.08|12286.08|12286.08|12286.08|0
1631267330000|2021-09-10 09:48:50|12286.67|12286.67|12286.67|12286.67|12286.67|12286.67|12286.67|12286.67|0
1631267340000|2021-09-10 09:49:00|12283.5|12283.5|12283.5|12283.5|12283.5|12283.5|12283.5|12283.5|0
1631267350000|2021-09-10 09:49:10|12282.91|12282.91|12282.91|12282.91|12282.91|12282.91|12282.91|12282.91|0
1631267420000|2021-09-10 09:50:20|12281.32|12281.32|12281.32|12281.32|12281.32|12281.32|12281.32|12281.32|0
1631267520000|2021-09-10 09:52:00|12281.91|12281.91|12281.91|12281.91|12281.91|12281.91|12281.91|12281.91|0
1631267580000|2021-09-10 09:53:00|12285.09|12285.09|12285.09|12285.09|12285.09|12285.09|12285.09|12285.09|0
1631267590000|2021-09-10 09:53:10|12283.5|12283.5|12283.5|12283.5|12283.5|12283.5|12283.5|12283.5|0
1631267640000|2021-09-10 09:54:00|12282.77|12282.77|12282.77|12282.77|12282.77|12282.77|12282.77|12282.77|0
1631267670000|2021-09-10 09:54:30|12282.29|12282.29|12281.32|12281.32|12282.29|12282.29|12281.32|12281.32|0
1631267680000|2021-09-10 09:54:40|12281.81|12281.81|12281.81|12281.81|12281.81|12281.81|12281.81|12281.81|0
1631267700000|2021-09-10 09:55:00|12280.22|12280.22|12279.75|12279.75|12280.22|12280.22|12278.63|12278.63|0
1631267710000|2021-09-10 09:55:10|12279.26|12279.26|12284.04|12284.04|12284.04|12284.04|12279.26|12279.26|0
1631267720000|2021-09-10 09:55:20|12283.55|12283.55|12283.55|12283.55|12283.55|12283.55|12283.55|12283.55|0
1631267760000|2021-09-10 09:56:00|12283.07|12283.07|12283.07|12283.07|12283.07|12283.07|12283.07|12283.07|0
1631267820000|2021-09-10 09:57:00|12282.59|12282.59|12282.59|12282.59|12282.59|12282.59|12282.59|12282.59|0
1631267830000|2021-09-10 09:57:10|12282.11|12282.11|12282.11|12282.11|12282.11|12282.11|12282.11|12282.11|0
1631267840000|2021-09-10 09:57:20|12282.59|12282.59|12282.59|12282.59|12282.59|12282.59|12282.59|12282.59|0
1631267860000|2021-09-10 09:57:40|12284.18|12284.18|12285.76|12285.76|12285.76|12285.76|12284.18|12284.18|0
1631267870000|2021-09-10 09:57:50|12286.49|12286.49|12288.08|12288.08|12288.08|12288.08|12286.49|12286.49|0
1631267880000|2021-09-10 09:58:00|12286.49|12286.49|12286.49|12286.49|12286.49|12286.49|12286.49|12286.49|0
1631267890000|2021-09-10 09:58:10|12285.76|12285.76|12285.76|12285.76|12285.76|12285.76|12285.76|12285.76|0
1631267990000|2021-09-10 09:59:50|12286.73|12286.73|12286.73|12286.73|12286.73|12286.73|12286.73|12286.73|0
1631268020000|2021-09-10 10:00:20|12289.9|12289.9|12289.9|12289.9|12289.9|12289.9|12289.9|12289.9|0
1631268030000|2021-09-10 10:00:30|12286.56|12286.56|12286.56|12286.56|12286.56|12286.56|12286.56|12286.56|0
1631268070000|2021-09-10 10:01:10|12287.05|12287.05|12287.05|12287.05|12287.05|12287.05|12287.05|12287.05|0
1631268090000|2021-09-10 10:01:30|12288.63|12288.63|12288.63|12288.63|12288.63|12288.63|12288.63|12288.63|0
1631268120000|2021-09-10 10:02:00|12287.05|12287.05|12287.05|12287.05|12287.05|12287.05|12287.05|12287.05|0
1631268130000|2021-09-10 10:02:10|12288.17|12288.17|12288.17|12288.17|12288.17|12288.17|12288.17|12288.17|0
1631268150000|2021-09-10 10:02:30|12285.93|12285.93|12287.05|12287.05|12287.05|12287.05|12285.93|12285.93|0
1631268180000|2021-09-10 10:03:00|12287.53|12287.53|12287.53|12287.53|12287.53|12287.53|12287.53|12287.53|0
1631268230000|2021-09-10 10:03:50|12288.01|12288.01|12288.01|12288.01|12288.01|12288.01|12288.01|12288.01|0
1631268310000|2021-09-10 10:05:10|12287.53|12287.53|12287.05|12287.05|12287.53|12287.53|12287.05|12287.05|0
1631268380000|2021-09-10 10:06:20|12290.22|12290.22|12290.22|12290.22|12290.22|12290.22|12290.22|12290.22|0
1631268400000|2021-09-10 10:06:40|12291.68|12291.68|12291.68|12291.68|12291.68|12291.68|12291.68|12291.68|0
1631268430000|2021-09-10 10:07:10|12290.09|12290.09|12288.51|12288.51|12290.09|12290.09|12288.51|12288.51|0
1631268600000|2021-09-10 10:10:00|12289.23|12289.23|12288.51|12288.51|12289.23|12289.23|12288.51|12288.51|0
1631268610000|2021-09-10 10:10:10|12288.99|12288.99|12288.99|12288.99|12288.99|12288.99|12288.99|12288.99|0
1631268670000|2021-09-10 10:11:10|12293.12|12293.12|12292.64|12292.64|12293.12|12293.12|12292.64|12292.64|0
1631268700000|2021-09-10 10:11:40|12293.37|12293.37|12293.37|12293.37|12293.37|12293.37|12293.37|12293.37|0
1631268780000|2021-09-10 10:13:00|12290.2|12290.2|12291.79|12291.79|12291.79|12291.79|12290.2|12290.2|0
1631268840000|2021-09-10 10:14:00|12290.2|12290.2|12291.79|12291.79|12291.79|12291.79|12290.2|12290.2|0
1631268880000|2021-09-10 10:14:40|12292.27|12292.27|12293.71|12293.71|12293.71|12293.71|12292.27|12292.27|0
1631268890000|2021-09-10 10:14:50|12293.23|12293.23|12293.23|12293.23|12293.23|12293.23|12293.23|12293.23|0
1631268950000|2021-09-10 10:15:50|12293.82|12293.82|12293.82|12293.82|12293.82|12293.82|12293.82|12293.82|0
1631269000000|2021-09-10 10:16:40|12294.55|12294.55|12294.55|12294.55|12294.55|12294.55|12294.55|12294.55|0
1631269050000|2021-09-10 10:17:30|12293.84|12293.84|12293.84|12293.84|12294.55|12294.55|12292.41|12292.41|0
1631269060000|2021-09-10 10:17:40|12297.01|12297.01|12297.01|12297.01|12297.01|12297.01|12297.01|12297.01|0
1631269070000|2021-09-10 10:17:50|12297.72|12297.72|12299.31|12299.31|12299.31|12299.31|12297.72|12297.72|0
1631269080000|2021-09-10 10:18:00|12298.83|12298.83|12297.24|12297.24|12298.83|12298.83|12297.24|12297.24|0
1631269120000|2021-09-10 10:18:40|12297.72|12297.72|12297.72|12297.72|12297.72|12297.72|12297.72|12297.72|0
1631269160000|2021-09-10 10:19:20|12299.18|12299.18|12299.18|12299.18|12299.18|12299.18|12299.18|12299.18|0
1631269260000|2021-09-10 10:21:00|12297.75|12297.75|12297.75|12297.75|12297.75|12297.75|12297.75|12297.75|0
1631269320000|2021-09-10 10:22:00|12297.02|12297.02|12297.02|12297.02|12297.02|12297.02|12297.02|12297.02|0
1631269340000|2021-09-10 10:22:20|12295.44|12295.44|12295.44|12295.44|12295.44|12295.44|12295.44|12295.44|0
1631269380000|2021-09-10 10:23:00|12294.71|12294.71|12294.71|12294.71|12294.71|12294.71|12294.71|12294.71|0
1631269400000|2021-09-10 10:23:20|12293.12|12293.12|12293.12|12293.12|12293.12|12293.12|12293.12|12293.12|0
1631269650000|2021-09-10 10:27:30|12292.41|12292.41|12292.41|12292.41|12292.41|12292.41|12292.41|12292.41|0
1631269780000|2021-09-10 10:29:40|12293.99|12293.99|12293.99|12293.99|12293.99|12293.99|12293.99|12293.99|0
1631269810000|2021-09-10 10:30:10|12294.47|12294.47|12294.96|12294.96|12294.96|12294.96|12294.47|12294.47|0
1631269820000|2021-09-10 10:30:20|12296.54|12296.54|12296.54|12296.54|12296.54|12296.54|12296.54|12296.54|0
1631269830000|2021-09-10 10:30:30|12297.73|12297.73|12297.73|12297.73|12297.73|12297.73|12297.73|12297.73|0
1631269870000|2021-09-10 10:31:10|12297.24|12297.24|12294.07|12294.07|12297.24|12297.24|12294.07|12294.07|0
1631269880000|2021-09-10 10:31:20|12293.59|12293.59|12293.59|12293.59|12293.59|12293.59|12293.59|12293.59|0
1631269910000|2021-09-10 10:31:50|12292.87|12292.87|12292.87|12292.87|12292.87|12292.87|12292.87|12292.87|0
1631269960000|2021-09-10 10:32:40|12293.36|12293.36|12293.36|12293.36|12293.36|12293.36|12293.36|12293.36|0
1631269970000|2021-09-10 10:32:50|12292.63|12292.63|12292.63|12292.63|12292.63|12292.63|12292.63|12292.63|0
1631269990000|2021-09-10 10:33:10|12294.21|12294.21|12294.21|12294.21|12294.21|12294.21|12294.21|12294.21|0
1631270000000|2021-09-10 10:33:20|12293.73|12293.73|12293.73|12293.73|12293.73|12293.73|12293.73|12293.73|0
1631270060000|2021-09-10 10:34:20|12295.32|12295.32|12295.32|12295.32|12295.32|12295.32|12295.32|12295.32|0
1631270110000|2021-09-10 10:35:10|12293.86|12293.86|12293.86|12293.86|12293.86|12293.86|12293.86|12293.86|0
1631270120000|2021-09-10 10:35:20|12293.14|12293.14|12293.14|12293.14|12293.14|12293.14|12293.14|12293.14|0
1631270150000|2021-09-10 10:35:50|12294.26|12294.26|12294.26|12294.26|12294.26|12294.26|12294.26|12294.26|0
1631270160000|2021-09-10 10:36:00|12294.99|12294.99|12294.99|12294.99|12294.99|12294.99|12294.99|12294.99|0
1631270260000|2021-09-10 10:37:40|12293.41|12293.41|12293.41|12293.41|12293.41|12293.41|12293.41|12293.41|0
1631270310000|2021-09-10 10:38:30|12292.68|12292.68|12293.14|12293.14|12293.14|12293.14|12291.56|12291.56|0
1631270320000|2021-09-10 10:38:40|12292.18|12292.18|12292.18|12292.18|12292.18|12292.18|12292.18|12292.18|0
1631270410000|2021-09-10 10:40:10|12292.91|12292.91|12292.91|12292.91|12292.91|12292.91|12292.91|12292.91|0
1631270490000|2021-09-10 10:41:30|12293.39|12293.39|12293.39|12293.39|12293.39|12293.39|12293.39|12293.39|0
1631270520000|2021-09-10 10:42:00|12292.91|12292.91|12292.91|12292.91|12292.91|12292.91|12292.91|12292.91|0
1631270530000|2021-09-10 10:42:10|12293.39|12293.39|12293.39|12293.39|12293.39|12293.39|12293.39|12293.39|0
1631270580000|2021-09-10 10:43:00|12293.87|12293.87|12293.87|12293.87|12293.87|12293.87|12293.87|12293.87|0
1631270600000|2021-09-10 10:43:20|12294.99|12294.99|12294.99|12294.99|12294.99|12294.99|12294.99|12294.99|0
1631270640000|2021-09-10 10:44:00|12294.26|12294.26|12294.26|12294.26|12294.26|12294.26|12294.26|12294.26|0
1631270700000|2021-09-10 10:45:00|12294.75|12294.75|12295.23|12295.23|12295.23|12295.23|12294.75|12294.75|0
1631270780000|2021-09-10 10:46:20|12295.94|12295.94|12295.94|12295.94|12295.94|12295.94|12295.94|12295.94|0
1631270880000|2021-09-10 10:48:00|12292.77|12292.77|12292.77|12292.77|12292.77|12292.77|12292.77|12292.77|0
1631270940000|2021-09-10 10:49:00|12295.94|12295.94|12295.94|12295.94|12295.94|12295.94|12295.94|12295.94|0
1631270950000|2021-09-10 10:49:10|12296.53|12296.53|12296.53|12296.53|12296.53|12296.53|12296.53|12296.53|0
1631270970000|2021-09-10 10:49:30|12297.26|12297.26|12295.68|12295.68|12297.26|12297.26|12295.68|12295.68|0
1631271030000|2021-09-10 10:50:30|12294.95|12294.95|12294.95|12294.95|12294.95|12294.95|12294.95|12294.95|0
1631271060000|2021-09-10 10:51:00|12294.47|12294.47|12293.98|12293.98|12294.47|12294.47|12293.98|12293.98|0
1631271140000|2021-09-10 10:52:20|12295.57|12295.57|12297.16|12297.16|12297.16|12297.16|12295.57|12295.57|0
1631271200000|2021-09-10 10:53:20|12296.67|12296.67|12296.67|12296.67|12296.67|12296.67|12296.67|12296.67|0
1631271220000|2021-09-10 10:53:40|12295.09|12295.09|12296.55|12296.55|12296.55|12296.55|12295.09|12295.09|0
1631271350000|2021-09-10 10:55:50|12294.96|12294.96|12294.96|12294.96|12294.96|12294.96|12294.96|12294.96|0
1631271390000|2021-09-10 10:56:30|12295.44|12295.44|12295.44|12295.44|12295.44|12295.44|12295.44|12295.44|0
1631271420000|2021-09-10 10:57:00|12294.96|12294.96|12294.96|12294.96|12294.96|12294.96|12294.96|12294.96|0
1631271530000|2021-09-10 10:58:50|12295.44|12295.44|12295.44|12295.44|12295.44|12295.44|12295.44|12295.44|0
1631271570000|2021-09-10 10:59:30|12293.86|12293.86|12293.86|12293.86|12293.86|12293.86|12293.86|12293.86|0
1631271580000|2021-09-10 10:59:40|12292.27|12292.27|12292.27|12292.27|12292.27|12292.27|12292.27|12292.27|0
1631271590000|2021-09-10 10:59:50|12289.1|12289.1|12289.1|12289.1|12289.1|12289.1|12289.1|12289.1|0
1631271610000|2021-09-10 11:00:10|12287.51|12287.51|12287.51|12287.51|12287.51|12287.51|12287.51|12287.51|0
1631271620000|2021-09-10 11:00:20|12289.1|12289.1|12288.62|12288.62|12289.1|12289.1|12288.62|12288.62|0
1631271700000|2021-09-10 11:01:40|12289.1|12289.1|12289.1|12289.1|12289.1|12289.1|12289.1|12289.1|0
1631271730000|2021-09-10 11:02:10|12288.62|12288.62|12288.62|12288.62|12288.62|12288.62|12288.62|12288.62|0
1631271800000|2021-09-10 11:03:20|12291.79|12291.79|12290.93|12290.93|12291.79|12291.79|12290.2|12290.2|0
1631271810000|2021-09-10 11:03:30|12291.66|12291.66|12291.66|12291.66|12291.66|12291.66|12291.66|12291.66|0
1631271820000|2021-09-10 11:03:40|12290.54|12290.54|12290.54|12290.54|12290.54|12290.54|12290.54|12290.54|0
1631271870000|2021-09-10 11:04:30|12289.81|12289.81|12289.81|12289.81|12289.81|12289.81|12289.81|12289.81|0
1631271910000|2021-09-10 11:05:10|12291.4|12291.4|12292.98|12292.98|12292.98|12292.98|12291.4|12291.4|0
1631271960000|2021-09-10 11:06:00|12294.57|12294.57|12294.57|12294.57|12294.57|12294.57|12294.57|12294.57|0
1631272140000|2021-09-10 11:09:00|12296.16|12296.16|12297.74|12297.74|12297.74|12297.74|12296.16|12296.16|0
1631272150000|2021-09-10 11:09:10|12299.33|12299.33|12299.33|12299.33|12299.33|12299.33|12299.33|12299.33|0
1631272190000|2021-09-10 11:09:50|12299.81|12299.81|12299.81|12299.81|12299.81|12299.81|12299.81|12299.81|0
1631272200000|2021-09-10 11:10:00|12299.33|12299.33|12299.33|12299.33|12299.33|12299.33|12299.33|12299.33|0
1631272250000|2021-09-10 11:10:50|12297.74|12297.74|12297.74|12297.74|12297.74|12297.74|12297.74|12297.74|0
1631272260000|2021-09-10 11:11:00|12298.22|12298.22|12298.22|12298.22|12298.22|12298.22|12298.22|12298.22|0
1631272290000|2021-09-10 11:11:30|12298.71|12298.71|12298.71|12298.71|12298.71|12298.71|12298.71|12298.71|0
1631272300000|2021-09-10 11:11:40|12299.19|12299.19|12299.19|12299.19|12299.19|12299.19|12299.19|12299.19|0
1631272310000|2021-09-10 11:11:50|12300.63|12300.63|12301.12|12301.12|12301.12|12301.12|12300.63|12300.63|0
1631272350000|2021-09-10 11:12:30|12300.63|12300.63|12300.63|12300.63|12300.63|12300.63|12300.63|12300.63|0
1631272390000|2021-09-10 11:13:10|12300.15|12300.15|12300.15|12300.15|12300.15|12300.15|12300.15|12300.15|0
1631272420000|2021-09-10 11:13:40|12303.32|12303.32|12303.32|12303.32|12303.32|12303.32|12303.32|12303.32|0
1631272470000|2021-09-10 11:14:30|12301.74|12301.74|12301.74|12301.74|12301.74|12301.74|12301.74|12301.74|0
1631272500000|2021-09-10 11:15:00|12301.26|12301.26|12301.26|12301.26|12301.26|12301.26|12301.26|12301.26|0
1631272510000|2021-09-10 11:15:10|12304.43|12304.43|12304.43|12304.43|12304.43|12304.43|12304.43|12304.43|0
1631272520000|2021-09-10 11:15:20|12306.01|12306.01|12306.5|12306.5|12306.5|12306.5|12306.01|12306.01|0
1631272570000|2021-09-10 11:16:10|12304.91|12304.91|12312.84|12312.84|12312.84|12312.84|12304.91|12304.91|0
1631272600000|2021-09-10 11:16:40|12313.8|12313.8|12316.36|12316.36|12316.36|12316.36|12313.8|12313.8|0
1631272620000|2021-09-10 11:17:00|12317.47|12317.47|12317.47|12317.47|12317.47|12317.47|12317.47|12317.47|0
1631272650000|2021-09-10 11:17:30|12318.43|12318.43|12318.43|12318.43|12318.43|12318.43|12318.43|12318.43|0
1631272660000|2021-09-10 11:17:40|12317.31|12317.31|12317.31|12317.31|12317.31|12317.31|12317.31|12317.31|0
1631272670000|2021-09-10 11:17:50|12317.79|12317.79|12317.79|12317.79|12317.79|12317.79|12317.79|12317.79|0
1631272690000|2021-09-10 11:18:10|12316.67|12316.67|12313.48|12313.48|12316.67|12316.67|12313.48|12313.48|0
1631272700000|2021-09-10 11:18:20|12313|12313|12311.41|12311.41|12313|12313|12311.41|12311.41|0
1631272710000|2021-09-10 11:18:30|12313|12313|12313|12313|12313|12313|12313|12313|0
1631272790000|2021-09-10 11:19:50|12312.52|12312.52|12312.52|12312.52|12312.52|12312.52|12312.52|12312.52|0
1631272820000|2021-09-10 11:20:20|12313.64|12313.64|12313.64|12313.64|12313.64|12313.64|12313.64|12313.64|0
1631272830000|2021-09-10 11:20:30|12316.81|12316.81|12319.98|12319.98|12319.98|12319.98|12316.81|12316.81|0
1631272840000|2021-09-10 11:20:40|12320.46|12320.46|12319.82|12319.82|12320.95|12320.95|12319.82|12319.82|0
1631272850000|2021-09-10 11:20:50|12318.24|12318.24|12318.24|12318.24|12318.24|12318.24|12318.24|12318.24|0
1631272860000|2021-09-10 11:21:00|12318.72|12318.72|12318.72|12318.72|12318.72|12318.72|12318.72|12318.72|0
1631272890000|2021-09-10 11:21:30|12319.69|12319.69|12319.69|12319.69|12319.69|12319.69|12319.69|12319.69|0
1631272920000|2021-09-10 11:22:00|12320.65|12320.65|12323.92|12323.92|12323.92|12323.92|12320.65|12320.65|0
1631273010000|2021-09-10 11:23:30|12324.63|12324.63|12324.63|12324.63|12324.63|12324.63|12324.63|12324.63|0
1631273030000|2021-09-10 11:23:50|12325.6|12325.6|12326.56|12326.56|12326.56|12326.56|12325.6|12325.6|0
1631273040000|2021-09-10 11:24:00|12327.28|12327.28|12329.35|12329.35|12329.35|12329.35|12327.28|12327.28|0
1631273060000|2021-09-10 11:24:20|12328.86|12328.86|12328.86|12328.86|12328.86|12328.86|12328.86|12328.86|0
1631273070000|2021-09-10 11:24:30|12327.9|12327.9|12327.42|12327.42|12327.9|12327.9|12327.42|12327.42|0
1631273130000|2021-09-10 11:25:30|12328.05|12328.05|12328.05|12328.05|12328.05|12328.05|12328.05|12328.05|0
1631273140000|2021-09-10 11:25:40|12328.68|12328.68|12329.95|12329.95|12329.95|12329.95|12328.68|12328.68|0
1631273150000|2021-09-10 11:25:50|12331.21|12331.21|12331.21|12331.21|12331.21|12331.21|12331.21|12331.21|0
1631273160000|2021-09-10 11:26:00|12333.74|12333.74|12334.71|12334.71|12334.71|12334.71|12333.74|12333.74|0
1631273170000|2021-09-10 11:26:10|12332.18|12332.18|12332.18|12332.18|12332.18|12332.18|12332.18|12332.18|0
1631273220000|2021-09-10 11:27:00|12331.69|12331.69|12331.69|12331.69|12331.69|12331.69|12331.69|12331.69|0
1631273230000|2021-09-10 11:27:10|12329.63|12329.63|12331.21|12331.21|12331.21|12331.21|12329.63|12329.63|0
1631273260000|2021-09-10 11:27:40|12330.73|12330.73|12330.73|12330.73|12330.73|12330.73|12330.73|12330.73|0
1631273270000|2021-09-10 11:27:50|12330.25|12330.25|12329.77|12329.77|12330.25|12330.25|12329.77|12329.77|0
1631273350000|2021-09-10 11:29:10|12330.25|12330.25|12328.66|12328.66|12330.25|12330.25|12328.66|12328.66|0
1631273360000|2021-09-10 11:29:20|12329.14|12329.14|12328.55|12328.55|12329.14|12329.14|12328.55|12328.55|0
1631273390000|2021-09-10 11:29:50|12326.02|12326.02|12324.59|12324.59|12326.02|12326.02|12324.59|12324.59|0
1631273450000|2021-09-10 11:30:50|12325.56|12325.56|12325.56|12325.56|12325.56|12325.56|12325.56|12325.56|0
1631273470000|2021-09-10 11:31:10|12326.04|12326.04|12326.04|12326.04|12326.04|12326.04|12326.04|12326.04|0
1631273530000|2021-09-10 11:32:10|12327.3|12327.3|12326.04|12326.04|12327.3|12327.3|12326.04|12326.04|0
1631273560000|2021-09-10 11:32:40|12325.56|12325.56|12325.07|12325.07|12325.8|12325.8|12325.07|12325.07|0
1631273650000|2021-09-10 11:34:10|12325.56|12325.56|12325.56|12325.56|12325.56|12325.56|12325.56|12325.56|0
1631273670000|2021-09-10 11:34:30|12327.14|12327.14|12327.14|12327.14|12327.14|12327.14|12327.14|12327.14|0
1631273700000|2021-09-10 11:35:00|12328.11|12328.11|12328.11|12328.11|12328.11|12328.11|12328.11|12328.11|0
1631273730000|2021-09-10 11:35:30|12327|12327|12327|12327|12327|12327|12327|12327|0
1631273810000|2021-09-10 11:36:50|12328.58|12328.58|12328.58|12328.58|12328.58|12328.58|12328.58|12328.58|0
1631273820000|2021-09-10 11:37:00|12329.06|12329.06|12332.24|12332.24|12332.24|12332.24|12329.06|12329.06|0
1631273840000|2021-09-10 11:37:20|12331.27|12331.27|12331.27|12331.27|12331.27|12331.27|12331.27|12331.27|0
1631273860000|2021-09-10 11:37:40|12332|12332|12332|12332|12332|12332|12332|12332|0
1631273870000|2021-09-10 11:37:50|12332.73|12332.73|12334.19|12334.19|12334.19|12334.19|12332.73|12332.73|0
1631273890000|2021-09-10 11:38:10|12333.46|12333.46|12332.73|12332.73|12333.46|12333.46|12332.73|12332.73|0
1631273930000|2021-09-10 11:38:50|12333.21|12333.21|12333.21|12333.21|12333.21|12333.21|12333.21|12333.21|0
1631273960000|2021-09-10 11:39:20|12331.63|12331.63|12331.63|12331.63|12331.63|12331.63|12331.63|12331.63|0
1631274000000|2021-09-10 11:40:00|12330.66|12330.66|12330.66|12330.66|12330.66|12330.66|12330.66|12330.66|0
1631274060000|2021-09-10 11:41:00|12331.14|12331.14|12331.14|12331.14|12331.14|12331.14|12331.14|12331.14|0
1631274100000|2021-09-10 11:41:40|12330.66|12330.66|12331.14|12331.14|12331.14|12331.14|12329.93|12329.93|0
1631274110000|2021-09-10 11:41:50|12330.41|12330.41|12330.41|12330.41|12330.41|12330.41|12328.83|12328.83|0
1631274160000|2021-09-10 11:42:40|12330.9|12330.9|12330.9|12330.9|12330.9|12330.9|12330.9|12330.9|0
1631274180000|2021-09-10 11:43:00|12329.93|12329.93|12328.35|12328.35|12329.93|12329.93|12328.35|12328.35|0
1631274190000|2021-09-10 11:43:10|12326.76|12326.76|12327.22|12327.22|12328.35|12328.35|12326.76|12326.76|0
1631274240000|2021-09-10 11:44:00|12326.51|12326.51|12326.74|12326.74|12327.22|12327.22|12326.51|12326.51|0
1631274270000|2021-09-10 11:44:30|12327.86|12327.86|12327.86|12327.86|12327.86|12327.86|12327.86|12327.86|0
1631274300000|2021-09-10 11:45:00|12324.69|12324.69|12325.42|12325.42|12325.42|12325.42|12324.69|12324.69|0
1631274310000|2021-09-10 11:45:10|12323.84|12323.84|12323.84|12323.84|12323.84|12323.84|12323.84|12323.84|0
1631274340000|2021-09-10 11:45:40|12322.87|12322.87|12321.91|12321.91|12322.87|12322.87|12321.91|12321.91|0
1631274350000|2021-09-10 11:45:50|12323.49|12323.49|12323.49|12323.49|12323.49|12323.49|12323.49|12323.49|0
1631274360000|2021-09-10 11:46:00|12323.97|12323.97|12324.46|12324.46|12324.46|12324.46|12323.97|12323.97|0
1631274370000|2021-09-10 11:46:10|12324.94|12324.94|12324.94|12324.94|12324.94|12324.94|12324.94|12324.94|0
1631274420000|2021-09-10 11:47:00|12325.67|12325.67|12325.67|12325.67|12325.67|12325.67|12325.67|12325.67|0
1631274430000|2021-09-10 11:47:10|12324.94|12324.94|12324.94|12324.94|12324.94|12324.94|12324.94|12324.94|0
1631274510000|2021-09-10 11:48:30|12324.35|12324.35|12324.35|12324.35|12324.35|12324.35|12324.35|12324.35|0
1631274650000|2021-09-10 11:50:50|12323.76|12323.76|12323.76|12323.76|12323.76|12323.76|12323.76|12323.76|0
1631274730000|2021-09-10 11:52:10|12322.17|12322.17|12322.17|12322.17|12322.17|12322.17|12322.17|12322.17|0
1631274820000|2021-09-10 11:53:40|12320.58|12320.58|12320.58|12320.58|12320.58|12320.58|12320.58|12320.58|0
1631274840000|2021-09-10 11:54:00|12319|12319|12318.52|12318.52|12319|12319|12318.52|12318.52|0
1631274870000|2021-09-10 11:54:30|12319|12319|12319|12319|12319|12319|12319|12319|0
1631274900000|2021-09-10 11:55:00|12320.58|12320.58|12322.17|12322.17|12322.17|12322.17|12320.58|12320.58|0
1631274930000|2021-09-10 11:55:30|12322.65|12322.65|12322.65|12322.65|12322.65|12322.65|12322.65|12322.65|0
1631274940000|2021-09-10 11:55:40|12323.13|12323.13|12323.13|12323.13|12323.13|12323.13|12323.13|12323.13|0
1631274990000|2021-09-10 11:56:30|12323.62|12323.62|12323.62|12323.62|12323.62|12323.62|12323.62|12323.62|0
1631275000000|2021-09-10 11:56:40|12325.2|12325.2|12325.2|12325.2|12325.2|12325.2|12325.2|12325.2|0
1631275030000|2021-09-10 11:57:10|12324.72|12324.72|12324.72|12324.72|12324.72|12324.72|12324.72|12324.72|0
1631275100000|2021-09-10 11:58:20|12323.13|12323.13|12321.55|12321.55|12323.13|12323.13|12321.55|12321.55|0
1631275130000|2021-09-10 11:58:50|12321.07|12321.07|12321.07|12321.07|12321.07|12321.07|12321.07|12321.07|0
1631275170000|2021-09-10 11:59:30|12322.65|12322.65|12322.65|12322.65|12322.65|12322.65|12322.65|12322.65|0
1631275210000|2021-09-10 12:00:10|12321.07|12321.07|12321.07|12321.07|12321.07|12321.07|12321.07|12321.07|0
1631275260000|2021-09-10 12:01:00|12321.8|12321.8|12321.8|12321.8|12321.8|12321.8|12321.8|12321.8|0
1631275290000|2021-09-10 12:01:30|12321.07|12321.07|12321.07|12321.07|12321.07|12321.07|12321.07|12321.07|0
1631275300000|2021-09-10 12:01:40|12322.03|12322.03|12322.62|12322.62|12322.62|12322.62|12322.03|12322.03|0
1631275310000|2021-09-10 12:01:50|12323.1|12323.1|12323.1|12323.1|12323.1|12323.1|12323.1|12323.1|0
1631275320000|2021-09-10 12:02:00|12323.83|12323.83|12323.83|12323.83|12323.83|12323.83|12323.83|12323.83|0
1631275330000|2021-09-10 12:02:10|12323.2|12323.2|12322.57|12322.57|12323.2|12323.2|12322.57|12322.57|0
1631275410000|2021-09-10 12:03:30|12323.69|12323.69|12324.65|12324.65|12324.65|12324.65|12323.69|12323.69|0
1631275420000|2021-09-10 12:03:40|12325.78|12325.78|12325.78|12325.78|12325.78|12325.78|12325.78|12325.78|0
1631275460000|2021-09-10 12:04:20|12325.29|12325.29|12325.29|12325.29|12325.29|12325.29|12325.29|12325.29|0
1631275470000|2021-09-10 12:04:30|12324.33|12324.33|12324.33|12324.33|12324.33|12324.33|12324.33|12324.33|0
1631275480000|2021-09-10 12:04:40|12323.21|12323.21|12323.21|12323.21|12323.21|12323.21|12323.21|12323.21|0
1631275490000|2021-09-10 12:04:50|12324.32|12324.32|12325.43|12325.43|12325.43|12325.43|12324.32|12324.32|0
1631275500000|2021-09-10 12:05:00|12328.76|12328.76|12328.76|12328.76|12328.76|12328.76|12328.76|12328.76|0
1631275510000|2021-09-10 12:05:10|12324.32|12324.32|12323.21|12323.21|12324.32|12324.32|12323.21|12323.21|0
1631275550000|2021-09-10 12:05:50|12322.73|12322.73|12323.21|12323.21|12323.21|12323.21|12322.73|12322.73|0
1631275560000|2021-09-10 12:06:00|12324.32|12324.32|12324.32|12324.32|12324.32|12324.32|12324.32|12324.32|0
1631275570000|2021-09-10 12:06:10|12325.78|12325.78|12325.78|12325.78|12325.78|12325.78|12325.78|12325.78|0
1631275590000|2021-09-10 12:06:30|12326.51|12326.51|12326.51|12326.51|12326.51|12326.51|12326.51|12326.51|0
1631275620000|2021-09-10 12:07:00|12326.99|12326.99|12328.44|12328.44|12328.44|12328.44|12326.99|12326.99|0
1631275660000|2021-09-10 12:07:40|12327.47|12327.47|12327.47|12327.47|12327.47|12327.47|12327.47|12327.47|0
1631275670000|2021-09-10 12:07:50|12326.74|12326.74|12326.74|12326.74|12326.74|12326.74|12326.74|12326.74|0
1631275710000|2021-09-10 12:08:30|12327.23|12327.23|12327.23|12327.23|12327.23|12327.23|12327.23|12327.23|0
1631275760000|2021-09-10 12:09:20|12328.81|12328.81|12328.81|12328.81|12328.81|12328.81|12328.81|12328.81|0
1631275860000|2021-09-10 12:11:00|12329.44|12329.44|12329.44|12329.44|12329.44|12329.44|12329.44|12329.44|0
1631275880000|2021-09-10 12:11:20|12329.93|12329.93|12329.93|12329.93|12329.93|12329.93|12329.93|12329.93|0
1631275920000|2021-09-10 12:12:00|12328.34|12328.34|12328.34|12328.34|12328.34|12328.34|12328.34|12328.34|0
1631275940000|2021-09-10 12:12:20|12328.82|12328.82|12328.82|12328.82|12328.82|12328.82|12328.82|12328.82|0
1631275960000|2021-09-10 12:12:40|12328.09|12328.09|12328.09|12328.09|12328.09|12328.09|12328.09|12328.09|0
1631275980000|2021-09-10 12:13:00|12329.68|12329.68|12329.68|12329.68|12329.68|12329.68|12329.68|12329.68|0
1631276030000|2021-09-10 12:13:50|12329.2|12329.2|12328.71|12328.71|12329.2|12329.2|12328.71|12328.71|0
1631276200000|2021-09-10 12:16:40|12329.44|12329.44|12330.63|12330.63|12330.63|12330.63|12329.44|12329.44|0
1631276280000|2021-09-10 12:18:00|12331.11|12331.11|12331.11|12331.11|12331.11|12331.11|12331.11|12331.11|0
1631276370000|2021-09-10 12:19:30|12331.84|12331.84|12331.84|12331.84|12331.84|12331.84|12331.84|12331.84|0
1631276450000|2021-09-10 12:20:50|12332.32|12332.32|12332.8|12332.8|12332.8|12332.8|12332.32|12332.32|0
1631276460000|2021-09-10 12:21:00|12331.34|12331.34|12332.93|12332.93|12332.93|12332.93|12331.34|12331.34|0
1631276580000|2021-09-10 12:23:00|12333.66|12333.66|12333.66|12333.66|12333.66|12333.66|12333.66|12333.66|0
1631276640000|2021-09-10 12:24:00|12331.59|12331.59|12331.82|12331.82|12331.82|12331.82|12331.59|12331.59|0
1631276660000|2021-09-10 12:24:20|12330.7|12330.7|12330.7|12330.7|12330.7|12330.7|12330.7|12330.7|0
1631276740000|2021-09-10 12:25:40|12329.97|12329.97|12329.97|12329.97|12329.97|12329.97|12329.97|12329.97|0
1631276870000|2021-09-10 12:27:50|12329.26|12329.26|12329.26|12329.26|12329.26|12329.26|12329.26|12329.26|0
1631276910000|2021-09-10 12:28:30|12327.67|12327.67|12330.84|12330.84|12330.84|12330.84|12327.67|12327.67|0
1631276950000|2021-09-10 12:29:10|12329.26|12329.26|12328.14|12328.14|12329.26|12329.26|12328.14|12328.14|0
1631277010000|2021-09-10 12:30:10|12327.41|12327.41|12327.41|12327.41|12327.41|12327.41|12327.41|12327.41|0
1631277020000|2021-09-10 12:30:20|12326.29|12326.29|12326.29|12326.29|12326.29|12326.29|12326.29|12326.29|0
1631277030000|2021-09-10 12:30:30|12327.41|12327.41|12328.53|12328.53|12328.53|12328.53|12327.41|12327.41|0
1631277040000|2021-09-10 12:30:40|12329.01|12329.01|12329.01|12329.01|12329.01|12329.01|12329.01|12329.01|0
1631277090000|2021-09-10 12:31:30|12329.6|12329.6|12329.6|12329.6|12329.6|12329.6|12329.6|12329.6|0
1631277180000|2021-09-10 12:33:00|12328.48|12328.48|12326.89|12326.89|12328.48|12328.48|12326.89|12326.89|0
1631277210000|2021-09-10 12:33:30|12327.38|12327.38|12327.38|12327.38|12327.38|12327.38|12327.38|12327.38|0
1631277240000|2021-09-10 12:34:00|12325.79|12325.79|12325.06|12325.06|12325.79|12325.79|12325.06|12325.06|0
1631277250000|2021-09-10 12:34:10|12323.48|12323.48|12323.48|12323.48|12323.48|12323.48|12323.48|12323.48|0
1631277320000|2021-09-10 12:35:20|12325.06|12325.06|12325.06|12325.06|12325.06|12325.06|12325.06|12325.06|0
1631277330000|2021-09-10 12:35:30|12325.54|12325.54|12325.78|12325.78|12326.51|12326.51|12325.54|12325.54|0
1631277380000|2021-09-10 12:36:20|12325.3|12325.3|12325.3|12325.3|12325.3|12325.3|12325.3|12325.3|0
1631277420000|2021-09-10 12:37:00|12323.71|12323.71|12323.71|12323.71|12323.71|12323.71|12323.71|12323.71|0
1631277440000|2021-09-10 12:37:20|12325.3|12325.3|12325.3|12325.3|12325.3|12325.3|12325.3|12325.3|0
1631277470000|2021-09-10 12:37:50|12323.71|12323.71|12323.71|12323.71|12323.71|12323.71|12323.71|12323.71|0
1631277500000|2021-09-10 12:38:20|12323.23|12323.23|12323.23|12323.23|12323.23|12323.23|12323.23|12323.23|0
1631277510000|2021-09-10 12:38:30|12321.64|12321.64|12321.64|12321.64|12321.64|12321.64|12321.64|12321.64|0
1631277560000|2021-09-10 12:39:20|12322.12|12322.12|12322.12|12322.12|12322.12|12322.12|12322.12|12322.12|0
1631277690000|2021-09-10 12:41:30|12321.39|12321.39|12321.39|12321.39|12321.39|12321.39|12321.39|12321.39|0
1631277720000|2021-09-10 12:42:00|12319.81|12319.81|12319.81|12319.81|12319.81|12319.81|12319.81|12319.81|0
1631277770000|2021-09-10 12:42:50|12318.22|12318.22|12318.22|12318.22|12318.22|12318.22|12318.22|12318.22|0
1631277870000|2021-09-10 12:44:30|12317.49|12317.49|12317.49|12317.49|12317.49|12317.49|12317.49|12317.49|0
1631277890000|2021-09-10 12:44:50|12318.61|12318.61|12318.61|12318.61|12318.61|12318.61|12318.61|12318.61|0
1631277920000|2021-09-10 12:45:20|12317.03|12317.03|12318.61|12318.61|12318.61|12318.61|12317.03|12317.03|0
1631277980000|2021-09-10 12:46:20|12318.13|12318.13|12318.13|12318.13|12318.13|12318.13|12318.13|12318.13|0
1631278000000|2021-09-10 12:46:40|12317.01|12317.01|12317.01|12317.01|12317.01|12317.01|12317.01|12317.01|0
1631278050000|2021-09-10 12:47:30|12316.53|12316.53|12314.94|12314.94|12316.53|12316.53|12314.94|12314.94|0
1631278120000|2021-09-10 12:48:40|12313.36|12313.36|12311.77|12311.77|12313.36|12313.36|12311.77|12311.77|0
1631278130000|2021-09-10 12:48:50|12314.94|12314.94|12314.94|12314.94|12314.94|12314.94|12314.94|12314.94|0
1631278170000|2021-09-10 12:49:30|12315.66|12315.66|12315.66|12315.66|12315.66|12315.66|12315.66|12315.66|0
1631278200000|2021-09-10 12:50:00|12316.39|12316.39|12320.52|12320.52|12320.52|12320.52|12316.39|12316.39|0
1631278210000|2021-09-10 12:50:10|12321.01|12321.01|12323.56|12323.56|12325.14|12325.14|12321.01|12321.01|0
1631278220000|2021-09-10 12:50:20|12325.14|12325.14|12325.14|12325.14|12326.73|12326.73|12325.14|12325.14|0
1631278230000|2021-09-10 12:50:30|12326.57|12326.57|12326.57|12326.57|12326.57|12326.57|12326.57|12326.57|0
1631278250000|2021-09-10 12:50:50|12324.99|12324.99|12324.99|12324.99|12324.99|12324.99|12324.99|12324.99|0
1631278260000|2021-09-10 12:51:00|12326.57|12326.57|12326.57|12326.57|12326.57|12326.57|12326.57|12326.57|0
1631278290000|2021-09-10 12:51:30|12324.99|12324.99|12324.99|12324.99|12324.99|12324.99|12324.99|12324.99|0
1631278360000|2021-09-10 12:52:40|12323.4|12323.4|12323.4|12323.4|12323.4|12323.4|12323.4|12323.4|0
1631278400000|2021-09-10 12:53:20|12324.99|12324.99|12324.99|12324.99|12324.99|12324.99|12324.99|12324.99|0
1631278460000|2021-09-10 12:54:20|12326.11|12326.11|12326.11|12326.11|12326.11|12326.11|12326.11|12326.11|0
1631278500000|2021-09-10 12:55:00|12327.23|12327.23|12327.71|12327.71|12327.71|12327.71|12327.23|12327.23|0
1631278520000|2021-09-10 12:55:20|12329.3|12329.3|12330.75|12330.75|12330.75|12330.75|12329.3|12329.3|0
1631278530000|2021-09-10 12:55:30|12333.92|12333.92|12335.5|12335.5|12335.5|12335.5|12333.92|12333.92|0
1631278580000|2021-09-10 12:56:20|12335.02|12335.02|12335.02|12335.02|12335.02|12335.02|12335.02|12335.02|0
1631278640000|2021-09-10 12:57:20|12335.5|12335.5|12335.5|12335.5|12335.5|12335.5|12335.5|12335.5|0
1631278740000|2021-09-10 12:59:00|12335.02|12335.02|12334.54|12334.54|12335.02|12335.02|12334.54|12334.54|0
1631278800000|2021-09-10 13:00:00|12335.5|12335.5|12335.65|12335.65|12335.65|12335.65|12335.02|12335.02|0
1631278890000|2021-09-10 13:01:30|12334.07|12334.07|12335.65|12335.65|12335.65|12335.65|12334.07|12334.07|0
1631278950000|2021-09-10 13:02:30|12336.14|12336.14|12335.65|12335.65|12336.14|12336.14|12335.65|12335.65|0
1631278960000|2021-09-10 13:02:40|12334.92|12334.92|12334.92|12334.92|12334.92|12334.92|12334.92|12334.92|0
1631279010000|2021-09-10 13:03:30|12333.8|12333.8|12333.8|12333.8|12333.8|12333.8|12333.8|12333.8|0
1631279050000|2021-09-10 13:04:10|12334.29|12334.29|12338.78|12338.78|12338.78|12338.78|12334.29|12334.29|0
1631279060000|2021-09-10 13:04:20|12339.51|12339.51|12337.92|12337.92|12339.51|12339.51|12337.92|12337.92|0
1631279070000|2021-09-10 13:04:30|12336.96|12336.96|12336.96|12336.96|12336.96|12336.96|12336.96|12336.96|0
1631279080000|2021-09-10 13:04:40|12335.83|12335.83|12335.83|12335.83|12335.83|12335.83|12335.83|12335.83|0
1631279090000|2021-09-10 13:04:50|12337.42|12337.42|12336.96|12336.96|12338.54|12338.54|12336.96|12336.96|0
1631279100000|2021-09-10 13:05:00|12335.83|12335.83|12334.71|12334.71|12336.96|12336.96|12334.71|12334.71|0
1631279160000|2021-09-10 13:06:00|12336.3|12336.3|12336.3|12336.3|12336.3|12336.3|12336.3|12336.3|0
1631279170000|2021-09-10 13:06:10|12337.26|12337.26|12337.26|12337.26|12337.26|12337.26|12337.26|12337.26|0
1631279180000|2021-09-10 13:06:20|12338.23|12338.23|12338.23|12338.23|12338.23|12338.23|12338.23|12338.23|0
1631279190000|2021-09-10 13:06:30|12338.96|12338.96|12338.96|12338.96|12338.96|12338.96|12338.96|12338.96|0
1631279220000|2021-09-10 13:07:00|12341.2|12341.2|12341.2|12341.2|12341.2|12341.2|12341.2|12341.2|0
1631279240000|2021-09-10 13:07:20|12340.72|12340.72|12340.72|12340.72|12340.72|12340.72|12340.72|12340.72|0
1631279280000|2021-09-10 13:08:00|12339.26|12339.26|12339.99|12339.99|12339.99|12339.99|12339.26|12339.26|0
1631279290000|2021-09-10 13:08:10|12340.47|12340.47|12340.47|12340.47|12340.47|12340.47|12340.47|12340.47|0
1631279300000|2021-09-10 13:08:20|12339.99|12339.99|12339.99|12339.99|12339.99|12339.99|12339.99|12339.99|0
1631279340000|2021-09-10 13:09:00|12338.4|12338.4|12338.4|12338.4|12338.4|12338.4|12338.4|12338.4|0
1631279370000|2021-09-10 13:09:30|12337.92|12337.92|12337.92|12337.92|12337.92|12337.92|12337.92|12337.92|0
1631279400000|2021-09-10 13:10:00|12336.74|12336.74|12336.74|12336.74|12336.74|12336.74|12336.74|12336.74|0
1631279420000|2021-09-10 13:10:20|12335.77|12335.77|12335.77|12335.77|12335.77|12335.77|12335.77|12335.77|0
1631279450000|2021-09-10 13:10:50|12336.89|12336.89|12336.89|12336.89|12336.89|12336.89|12336.89|12336.89|0
1631279470000|2021-09-10 13:11:10|12335.31|12335.31|12333.72|12333.72|12335.31|12335.31|12333.72|12333.72|0
1631279490000|2021-09-10 13:11:30|12331.48|12331.48|12331.48|12331.48|12331.48|12331.48|12331.48|12331.48|0
1631279500000|2021-09-10 13:11:40|12328.31|12328.31|12328.31|12328.31|12328.31|12328.31|12328.31|12328.31|0
1631279510000|2021-09-10 13:11:50|12327.83|12327.83|12327.34|12327.34|12327.83|12327.83|12327.34|12327.34|0
1631279520000|2021-09-10 13:12:00|12326.71|12326.71|12325.51|12325.51|12326.71|12326.71|12325.51|12325.51|0
1631279540000|2021-09-10 13:12:20|12326.97|12326.97|12326.97|12326.97|12326.97|12326.97|12326.97|12326.97|0
1631279550000|2021-09-10 13:12:30|12325.39|12325.39|12325.39|12325.39|12325.39|12325.39|12325.39|12325.39|0
1631279560000|2021-09-10 13:12:40|12325.87|12325.87|12324.16|12324.16|12326.35|12326.35|12324.16|12324.16|0
1631279580000|2021-09-10 13:13:00|12325.75|12325.75|12325.75|12325.75|12325.75|12325.75|12325.75|12325.75|0
1631279600000|2021-09-10 13:13:20|12324.16|12324.16|12324.16|12324.16|12324.16|12324.16|12324.16|12324.16|0
1631279660000|2021-09-10 13:14:20|12325.75|12325.75|12325.75|12325.75|12325.75|12325.75|12325.75|12325.75|0
1631279700000|2021-09-10 13:15:00|12326.23|12326.23|12326.23|12326.23|12326.23|12326.23|12326.23|12326.23|0
1631279720000|2021-09-10 13:15:20|12327.82|12327.82|12326.23|12326.23|12327.82|12327.82|12326.23|12326.23|0
1631279780000|2021-09-10 13:16:20|12326.71|12326.71|12326.71|12326.71|12326.71|12326.71|12326.71|12326.71|0
1631279830000|2021-09-10 13:17:10|12329.88|12329.88|12330.61|12330.61|12330.61|12330.61|12329.88|12329.88|0
1631279870000|2021-09-10 13:17:50|12331.34|12331.34|12331.34|12331.34|12331.34|12331.34|12331.34|12331.34|0
1631279890000|2021-09-10 13:18:10|12332.46|12332.46|12332.46|12332.46|12332.46|12332.46|12332.46|12332.46|0
1631279940000|2021-09-10 13:19:00|12332.95|12332.95|12332.46|12332.46|12332.95|12332.95|12332.46|12332.46|0
1631279950000|2021-09-10 13:19:10|12331.98|12331.98|12331.98|12331.98|12331.98|12331.98|12331.98|12331.98|0
1631279970000|2021-09-10 13:19:30|12331.27|12331.27|12331.27|12331.27|12331.27|12331.27|12331.27|12331.27|0
1631280050000|2021-09-10 13:20:50|12330.63|12330.63|12330.63|12330.63|12330.63|12330.63|12330.63|12330.63|0
1631280170000|2021-09-10 13:22:50|12331.12|12331.12|12329.53|12329.53|12331.12|12331.12|12329.53|12329.53|0
1631280180000|2021-09-10 13:23:00|12327.94|12327.94|12331.12|12331.12|12331.12|12331.12|12327.94|12327.94|0
1631280200000|2021-09-10 13:23:20|12331.6|12331.6|12333.06|12333.06|12333.06|12333.06|12331.6|12331.6|0
1631280230000|2021-09-10 13:23:50|12332.58|12332.58|12332.58|12332.58|12332.58|12332.58|12332.58|12332.58|0
1631280250000|2021-09-10 13:24:10|12333.7|12333.7|12332.58|12332.58|12333.7|12333.7|12332.58|12332.58|0
1631280310000|2021-09-10 13:25:10|12333.29|12333.29|12333.29|12333.29|12333.29|12333.29|12333.29|12333.29|0
1631280320000|2021-09-10 13:25:20|12333.77|12333.77|12333.77|12333.77|12333.77|12333.77|12333.77|12333.77|0
1631280330000|2021-09-10 13:25:30|12333.29|12333.29|12333.29|12333.29|12333.29|12333.29|12333.29|12333.29|0
1631280350000|2021-09-10 13:25:50|12332.7|12332.7|12332.7|12332.7|12332.7|12332.7|12332.7|12332.7|0
1631280380000|2021-09-10 13:26:20|12330.63|12330.63|12326.48|12326.48|12330.63|12330.63|12326.48|12326.48|0
1631280390000|2021-09-10 13:26:30|12324.89|12324.89|12324.89|12324.89|12324.89|12324.89|12324.89|12324.89|0
1631280450000|2021-09-10 13:27:30|12323.31|12323.31|12323.31|12323.31|12323.31|12323.31|12323.31|12323.31|0
1631280490000|2021-09-10 13:28:10|12324.57|12324.57|12324.57|12324.57|12324.57|12324.57|12324.57|12324.57|0
1631280520000|2021-09-10 13:28:40|12326.16|12326.16|12326.16|12326.16|12326.16|12326.16|12326.16|12326.16|0
1631280540000|2021-09-10 13:29:00|12325.67|12325.67|12325.19|12325.19|12325.67|12325.67|12325.19|12325.19|0
1631280550000|2021-09-10 13:29:10|12325.92|12325.92|12325.92|12325.92|12325.92|12325.92|12325.92|12325.92|0
1631280580000|2021-09-10 13:29:40|12326.4|12326.4|12326.4|12326.4|12326.4|12326.4|12326.4|12326.4|0
1631280600000|2021-09-10 13:30:00|12324.82|12324.82|12323.23|12323.23|12324.82|12324.82|12323.23|12323.23|0
1631280610000|2021-09-10 13:30:10|12324.82|12324.82|12322.98|12322.98|12324.82|12324.82|12322.98|12322.98|0
1631280620000|2021-09-10 13:30:20|12321.23|12321.23|12318.04|12318.04|12321.23|12321.23|12318.04|12318.04|0
1631280630000|2021-09-10 13:30:30|12313.44|12313.44|12311.35|12311.35|12313.44|12313.44|12310.87|12310.87|0
1631280640000|2021-09-10 13:30:40|12310.39|12310.39|12308.8|12308.8|12310.39|12310.39|12308.8|12308.8|0
1631280650000|2021-09-10 13:30:50|12310.39|12310.39|12310.39|12310.39|12310.39|12310.39|12310.39|12310.39|0
1631280670000|2021-09-10 13:31:10|12311.11|12311.11|12310.38|12310.38|12311.11|12311.11|12310.38|12310.38|0
1631280680000|2021-09-10 13:31:20|12312.27|12312.27|12311.78|12311.78|12312.51|12312.51|12311.78|12311.78|0
1631280690000|2021-09-10 13:31:30|12312.26|12312.26|12312.26|12312.26|12312.26|12312.26|12312.26|12312.26|0
1631280700000|2021-09-10 13:31:40|12312.74|12312.74|12312.74|12312.74|12312.74|12312.74|12312.74|12312.74|0
1631280710000|2021-09-10 13:31:50|12312.26|12312.26|12312.26|12312.26|12312.26|12312.26|12312.26|12312.26|0
1631280740000|2021-09-10 13:32:20|12312.74|12312.74|12313.6|12313.6|12313.6|12313.6|12312.01|12312.01|0
1631280750000|2021-09-10 13:32:30|12315.67|12315.67|12315.67|12315.67|12315.67|12315.67|12315.67|12315.67|0
1631280780000|2021-09-10 13:33:00|12316.79|12316.79|12317.9|12317.9|12317.9|12317.9|12316.79|12316.79|0
1631280790000|2021-09-10 13:33:10|12316.31|12316.31|12317.9|12317.9|12317.9|12317.9|12316.31|12316.31|0
1631280810000|2021-09-10 13:33:30|12316.31|12316.31|12316.31|12316.31|12316.31|12316.31|12316.31|12316.31|0
1631280820000|2021-09-10 13:33:40|12316.8|12316.8|12316.8|12316.8|12316.8|12316.8|12316.8|12316.8|0
1631280830000|2021-09-10 13:33:50|12316.31|12316.31|12316.31|12316.31|12316.31|12316.31|12316.31|12316.31|0
1631280840000|2021-09-10 13:34:00|12315.59|12315.59|12313.64|12313.64|12315.59|12315.59|12313.64|12313.64|0
1631280870000|2021-09-10 13:34:30|12314.77|12314.77|12314.77|12314.77|12314.77|12314.77|12314.77|12314.77|0
1631280880000|2021-09-10 13:34:40|12315.49|12315.49|12315.49|12315.49|12315.49|12315.49|12315.49|12315.49|0
1631280890000|2021-09-10 13:34:50|12314.31|12314.31|12314.31|12314.31|12314.31|12314.31|12314.31|12314.31|0
1631280900000|2021-09-10 13:35:00|12314.9|12314.9|12314.87|12314.87|12316.46|12316.46|12314.87|12314.87|0
1631280910000|2021-09-10 13:35:10|12314.39|12314.39|12313.91|12313.91|12314.39|12314.39|12313.91|12313.91|0
1631280920000|2021-09-10 13:35:20|12313.18|12313.18|12313.18|12313.18|12313.18|12313.18|12313.18|12313.18|0
1631280970000|2021-09-10 13:36:10|12313.66|12313.66|12313.66|12313.66|12313.66|12313.66|12313.66|12313.66|0
1631281020000|2021-09-10 13:37:00|12314.14|12314.14|12311.35|12311.35|12314.14|12314.14|12309.76|12309.76|0
1631281040000|2021-09-10 13:37:20|12310.38|12310.38|12310.38|12310.38|12310.38|12310.38|12310.38|12310.38|0
1631281070000|2021-09-10 13:37:50|12308.8|12308.8|12308.8|12308.8|12308.8|12308.8|12308.8|12308.8|0
1631281090000|2021-09-10 13:38:10|12310.38|12310.38|12309.65|12309.65|12310.38|12310.38|12309.65|12309.65|0
1631281140000|2021-09-10 13:39:00|12309.06|12309.06|12309.79|12309.79|12309.79|12309.79|12309.06|12309.06|0
1631281150000|2021-09-10 13:39:10|12310.27|12310.27|12311.13|12311.13|12311.86|12311.86|12310.27|12310.27|0
1631281160000|2021-09-10 13:39:20|12312.24|12312.24|12312.24|12312.24|12312.24|12312.24|12312.24|12312.24|0
1631281250000|2021-09-10 13:40:50|12312.72|12312.72|12312.72|12312.72|12312.72|12312.72|12312.72|12312.72|0
1631281260000|2021-09-10 13:41:00|12313.2|12313.2|12313.2|12313.2|12313.2|12313.2|12313.2|12313.2|0
1631281270000|2021-09-10 13:41:10|12313.69|12313.69|12313.69|12313.69|12313.69|12313.69|12313.69|12313.69|0
1631281280000|2021-09-10 13:41:20|12312.96|12312.96|12312.96|12312.96|12312.96|12312.96|12312.96|12312.96|0
1631281290000|2021-09-10 13:41:30|12311.37|12311.37|12314.54|12314.54|12314.54|12314.54|12311.37|12311.37|0
1631281300000|2021-09-10 13:41:40|12316.13|12316.13|12316.13|12316.13|12316.13|12316.13|12316.13|12316.13|0
1631281310000|2021-09-10 13:41:50|12315.4|12315.4|12315.4|12315.4|12315.4|12315.4|12315.4|12315.4|0
1631281370000|2021-09-10 13:42:50|12316.13|12316.13|12314.54|12314.54|12316.13|12316.13|12314.54|12314.54|0
1631281420000|2021-09-10 13:43:40|12316.79|12316.79|12316.79|12316.79|12316.79|12316.79|12316.79|12316.79|0
1631281430000|2021-09-10 13:43:50|12317.27|12317.27|12319.51|12319.51|12319.51|12319.51|12317.27|12317.27|0
1631281460000|2021-09-10 13:44:20|12318.55|12318.55|12316.96|12316.96|12318.55|12318.55|12316.96|12316.96|0
1631281490000|2021-09-10 13:44:50|12315.37|12315.37|12315.37|12315.37|12315.37|12315.37|12315.37|12315.37|0
1631281510000|2021-09-10 13:45:10|12316.96|12316.96|12319.2|12319.2|12319.2|12319.2|12316.96|12316.96|0
1631281520000|2021-09-10 13:45:20|12319.68|12319.68|12319.68|12319.68|12319.68|12319.68|12319.68|12319.68|0
1631281530000|2021-09-10 13:45:30|12321.27|12321.27|12321.27|12321.27|12321.27|12321.27|12321.27|12321.27|0
1631281550000|2021-09-10 13:45:50|12322.39|12322.39|12322.39|12322.39|12322.39|12322.39|12322.39|12322.39|0
1631281560000|2021-09-10 13:46:00|12322.98|12322.98|12325.05|12325.05|12325.05|12325.05|12322.98|12322.98|0
1631281570000|2021-09-10 13:46:10|12325.78|12325.78|12327.97|12327.97|12327.97|12327.97|12325.78|12325.78|0
1631281610000|2021-09-10 13:46:50|12329.56|12329.56|12329.56|12329.56|12329.56|12329.56|12329.56|12329.56|0
1631281620000|2021-09-10 13:47:00|12327.97|12327.97|12328.45|12328.45|12328.45|12328.45|12327.97|12327.97|0
1631281680000|2021-09-10 13:48:00|12326.87|12326.87|12326.87|12326.87|12326.87|12326.87|12326.87|12326.87|0
1631281700000|2021-09-10 13:48:20|12328.45|12328.45|12330.04|12330.04|12330.04|12330.04|12328.45|12328.45|0
1631281710000|2021-09-10 13:48:30|12331.62|12331.62|12331.62|12331.62|12331.62|12331.62|12331.62|12331.62|0
1631281730000|2021-09-10 13:48:50|12332.11|12332.11|12332.11|12332.11|12332.11|12332.11|12332.11|12332.11|0
1631281740000|2021-09-10 13:49:00|12333.23|12333.23|12335.08|12335.08|12335.08|12335.08|12333.23|12333.23|0
1631281750000|2021-09-10 13:49:10|12336.26|12336.26|12336.26|12336.26|12336.26|12336.26|12336.26|12336.26|0
1631281800000|2021-09-10 13:50:00|12335.78|12335.78|12336.26|12336.26|12336.26|12336.26|12335.78|12335.78|0
1631281810000|2021-09-10 13:50:10|12334.67|12334.67|12333.55|12333.55|12334.67|12334.67|12333.55|12333.55|0
1631281820000|2021-09-10 13:50:20|12334.67|12334.67|12334.67|12334.67|12334.67|12334.67|12334.67|12334.67|0
1631281830000|2021-09-10 13:50:30|12334.19|12334.19|12334.19|12334.19|12334.19|12334.19|12334.19|12334.19|0
1631281840000|2021-09-10 13:50:40|12335.78|12335.78|12335.78|12335.78|12335.78|12335.78|12335.78|12335.78|0
1631281860000|2021-09-10 13:51:00|12334.19|12334.19|12334.67|12334.67|12334.67|12334.67|12332.61|12332.61|0
1631281880000|2021-09-10 13:51:20|12335.4|12335.4|12334.67|12334.67|12335.4|12335.4|12334.67|12334.67|0
1631281890000|2021-09-10 13:51:30|12336.13|12336.13|12336.13|12336.13|12336.13|12336.13|12336.13|12336.13|0
1631281900000|2021-09-10 13:51:40|12334.55|12334.55|12333.09|12333.09|12334.55|12334.55|12333.09|12333.09|0
1631281910000|2021-09-10 13:51:50|12332.36|12332.36|12331.39|12331.39|12332.36|12332.36|12331.39|12331.39|0
1631281930000|2021-09-10 13:52:10|12329.47|12329.47|12328.5|12328.5|12329.47|12329.47|12328.5|12328.5|0
1631281940000|2021-09-10 13:52:20|12327.54|12327.54|12327.54|12327.54|12327.54|12327.54|12327.06|12327.06|0
1631281950000|2021-09-10 13:52:30|12325.95|12325.95|12325.95|12325.95|12325.95|12325.95|12325.95|12325.95|0
1631281990000|2021-09-10 13:53:10|12326.43|12326.43|12326.43|12326.43|12326.43|12326.43|12326.43|12326.43|0
1631282000000|2021-09-10 13:53:20|12327.54|12327.54|12327.54|12327.54|12327.54|12327.54|12327.54|12327.54|0
1631282020000|2021-09-10 13:53:40|12328.03|12328.03|12328.03|12328.03|12328.03|12328.03|12328.03|12328.03|0
1631282050000|2021-09-10 13:54:10|12327.54|12327.54|12327.06|12327.06|12327.54|12327.54|12327.06|12327.06|0
1631282080000|2021-09-10 13:54:40|12326.33|12326.33|12326.33|12326.33|12326.33|12326.33|12326.33|12326.33|0
1631282090000|2021-09-10 13:54:50|12325.6|12325.6|12325.6|12325.6|12325.6|12325.6|12325.6|12325.6|0
1631282100000|2021-09-10 13:55:00|12324.02|12324.02|12324.02|12324.02|12324.02|12324.02|12324.02|12324.02|0
1631282110000|2021-09-10 13:55:10|12325.6|12325.6|12327.19|12327.19|12327.19|12327.19|12325.6|12325.6|0
1631282120000|2021-09-10 13:55:20|12327.67|12327.67|12327.67|12327.67|12327.67|12327.67|12327.67|12327.67|0
1631282140000|2021-09-10 13:55:40|12328.15|12328.15|12331.81|12331.81|12331.81|12331.81|12328.15|12328.15|0
1631282150000|2021-09-10 13:55:50|12332.54|12332.54|12332.06|12332.06|12332.54|12332.54|12332.06|12332.06|0
1631282160000|2021-09-10 13:56:00|12330.47|12330.47|12328.88|12328.88|12330.47|12330.47|12328.88|12328.88|0
1631282200000|2021-09-10 13:56:40|12329.37|12329.37|12329.37|12329.37|12329.37|12329.37|12329.37|12329.37|0
1631282240000|2021-09-10 13:57:20|12327.78|12327.78|12324.61|12324.61|12327.78|12327.78|12324.61|12324.61|0
1631282250000|2021-09-10 13:57:30|12326.19|12326.19|12326.19|12326.19|12326.19|12326.19|12326.19|12326.19|0
1631282320000|2021-09-10 13:58:40|12325.07|12325.07|12325.07|12325.07|12325.07|12325.07|12325.07|12325.07|0
1631282380000|2021-09-10 13:59:40|12324.48|12324.48|12324.48|12324.48|12324.48|12324.48|12324.48|12324.48|0
1631282390000|2021-09-10 13:59:50|12326.72|12326.72|12325.14|12325.14|12326.72|12326.72|12325.14|12325.14|0
1631282400000|2021-09-10 14:00:00|12323.55|12323.55|12327.44|12327.44|12327.44|12327.44|12322.84|12322.84|0
1631282460000|2021-09-10 14:01:00|12325.2|12325.2|12325.2|12325.2|12325.2|12325.2|12325.2|12325.2|0
1631282520000|2021-09-10 14:02:00|12323.61|12323.61|12323.61|12323.61|12323.61|12323.61|12323.61|12323.61|0
1631282530000|2021-09-10 14:02:10|12322.88|12322.88|12322.15|12322.15|12322.88|12322.88|12322.15|12322.15|0
1631282540000|2021-09-10 14:02:20|12321.42|12321.42|12321.42|12321.42|12321.42|12321.42|12321.42|12321.42|0
1631282560000|2021-09-10 14:02:40|12318.25|12318.25|12313.49|12313.49|12318.25|12318.25|12313.49|12313.49|0
1631282570000|2021-09-10 14:02:50|12312.37|12312.37|12312.37|12312.37|12312.37|12312.37|12312.37|12312.37|0
1631282610000|2021-09-10 14:03:30|12310.78|12310.78|12310.78|12310.78|12310.78|12310.78|12310.78|12310.78|0
1631282680000|2021-09-10 14:04:40|12310.3|12310.3|12310.3|12310.3|12310.3|12310.3|12310.3|12310.3|0
1631282700000|2021-09-10 14:05:00|12307.13|12307.13|12307.13|12307.13|12307.13|12307.13|12307.13|12307.13|0
1631282710000|2021-09-10 14:05:10|12306.65|12306.65|12306.65|12306.65|12306.65|12306.65|12306.65|12306.65|0
1631282720000|2021-09-10 14:05:20|12306.17|12306.17|12309.34|12309.34|12309.34|12309.34|12306.17|12306.17|0
1631282730000|2021-09-10 14:05:30|12308.61|12308.61|12309.57|12309.57|12309.57|12309.57|12308.61|12308.61|0
1631282770000|2021-09-10 14:06:10|12310.54|12310.54|12313.32|12313.32|12313.32|12313.32|12310.54|12310.54|0
1631282810000|2021-09-10 14:06:50|12311.25|12311.25|12311.25|12311.25|12311.25|12311.25|12311.25|12311.25|0
1631282840000|2021-09-10 14:07:20|12311.73|12311.73|12311.73|12311.73|12311.73|12311.73|12311.73|12311.73|0
1631282860000|2021-09-10 14:07:40|12314.91|12314.91|12315.39|12315.39|12315.39|12315.39|12314.91|12314.91|0
1631282870000|2021-09-10 14:07:50|12316.1|12316.1|12316.1|12316.1|12316.1|12316.1|12316.1|12316.1|0
1631282890000|2021-09-10 14:08:10|12315.39|12315.39|12315.39|12315.39|12315.39|12315.39|12315.39|12315.39|0
1631282900000|2021-09-10 14:08:20|12314.91|12314.91|12316.49|12316.49|12316.49|12316.49|12314.91|12314.91|0
1631282920000|2021-09-10 14:08:40|12316.01|12316.01|12316.01|12316.01|12316.01|12316.01|12316.01|12316.01|0
1631282970000|2021-09-10 14:09:30|12316.98|12316.98|12318.56|12318.56|12318.56|12318.56|12316.98|12316.98|0
1631282980000|2021-09-10 14:09:40|12319.29|12319.29|12319.29|12319.29|12319.29|12319.29|12319.29|12319.29|0
1631283000000|2021-09-10 14:10:00|12319.88|12319.88|12319.88|12319.88|12319.88|12319.88|12319.88|12319.88|0
1631283020000|2021-09-10 14:10:20|12319.4|12319.4|12319.4|12319.4|12319.4|12319.4|12319.4|12319.4|0
1631283060000|2021-09-10 14:11:00|12317.81|12317.81|12317.81|12317.81|12317.81|12317.81|12317.81|12317.81|0
1631283070000|2021-09-10 14:11:10|12316.23|12316.23|12314.29|12314.29|12316.23|12316.23|12314.29|12314.29|0
1631283120000|2021-09-10 14:12:00|12314.88|12314.88|12315.61|12315.61|12315.61|12315.61|12314.88|12314.88|0
1631283150000|2021-09-10 14:12:30|12314.02|12314.02|12314.02|12314.02|12314.02|12314.02|12314.02|12314.02|0
1631283160000|2021-09-10 14:12:40|12312.44|12312.44|12312.44|12312.44|12312.44|12312.44|12312.44|12312.44|0
1631283170000|2021-09-10 14:12:50|12313.17|12313.17|12313.17|12313.17|12313.17|12313.17|12313.17|12313.17|0
1631283180000|2021-09-10 14:13:00|12313.65|12313.65|12313.65|12313.65|12313.65|12313.65|12313.65|12313.65|0
1631283190000|2021-09-10 14:13:10|12313.17|12313.17|12313.17|12313.17|12313.17|12313.17|12313.17|12313.17|0
1631283230000|2021-09-10 14:13:50|12311.58|12311.58|12311.58|12311.58|12311.58|12311.58|12311.58|12311.58|0
1631283240000|2021-09-10 14:14:00|12311.1|12311.1|12311.1|12311.1|12311.1|12311.1|12311.1|12311.1|0
1631283270000|2021-09-10 14:14:30|12309.51|12309.51|12309.51|12309.51|12309.51|12309.51|12309.51|12309.51|0
1631283300000|2021-09-10 14:15:00|12310.24|12310.24|12308.65|12308.65|12310.24|12310.24|12308.65|12308.65|0
1631283310000|2021-09-10 14:15:10|12309.38|12309.38|12309.38|12309.38|12309.38|12309.38|12309.38|12309.38|0
1631283320000|2021-09-10 14:15:20|12311.57|12311.57|12311.57|12311.57|12311.57|12311.57|12311.57|12311.57|0
1631283340000|2021-09-10 14:15:40|12315.23|12315.23|12317.93|12317.93|12317.93|12317.93|12315.23|12315.23|0
1631283360000|2021-09-10 14:16:00|12318.9|12318.9|12320.48|12320.48|12320.48|12320.48|12318.9|12318.9|0
1631283390000|2021-09-10 14:16:30|12321.61|12321.61|12321.61|12321.61|12321.61|12321.61|12321.61|12321.61|0
1631283400000|2021-09-10 14:16:40|12323.19|12323.19|12323.19|12323.19|12323.19|12323.19|12323.19|12323.19|0
1631283420000|2021-09-10 14:17:00|12320.02|12320.02|12323.19|12323.19|12323.19|12323.19|12320.02|12320.02|0
1631283430000|2021-09-10 14:17:10|12324.16|12324.16|12324.16|12324.16|12324.16|12324.16|12324.16|12324.16|0
1631283450000|2021-09-10 14:17:30|12322.73|12322.73|12322|12322|12322.73|12322.73|12322|12322|0
1631283540000|2021-09-10 14:19:00|12322.48|12322.48|12322.48|12322.48|12322.48|12322.48|12322.48|12322.48|0
1631283600000|2021-09-10 14:20:00|12322|12322|12321.51|12321.51|12322|12322|12321.51|12321.51|0
1631283640000|2021-09-10 14:20:40|12319.93|12319.93|12319.93|12319.93|12319.93|12319.93|12319.93|12319.93|0
1631283700000|2021-09-10 14:21:40|12319.2|12319.2|12319.2|12319.2|12319.2|12319.2|12319.2|12319.2|0
1631283710000|2021-09-10 14:21:50|12320.78|12320.78|12321.64|12321.64|12322.37|12322.37|12320.78|12320.78|0
1631283770000|2021-09-10 14:22:50|12322.12|12322.12|12322.12|12322.12|12322.12|12322.12|12322.12|12322.12|0
1631283790000|2021-09-10 14:23:10|12321.64|12321.64|12321.64|12321.64|12321.64|12321.64|12321.64|12321.64|0
1631283850000|2021-09-10 14:24:10|12322.12|12322.12|12322.12|12322.12|12322.12|12322.12|12322.12|12322.12|0
1631283870000|2021-09-10 14:24:30|12322.6|12322.6|12322.6|12322.6|12322.6|12322.6|12322.6|12322.6|0
1631283880000|2021-09-10 14:24:40|12323.33|12323.33|12323.33|12323.33|12323.33|12323.33|12323.33|12323.33|0
1631283900000|2021-09-10 14:25:00|12324.92|12324.92|12324.92|12324.92|12324.92|12324.92|12324.92|12324.92|0
1631283940000|2021-09-10 14:25:40|12325.4|12325.4|12325.4|12325.4|12325.4|12325.4|12325.4|12325.4|0
1631283960000|2021-09-10 14:26:00|12324.92|12324.92|12323.33|12323.33|12324.92|12324.92|12323.33|12323.33|0
1631283970000|2021-09-10 14:26:10|12324.92|12324.92|12324.92|12324.92|12324.92|12324.92|12324.92|12324.92|0
1631284010000|2021-09-10 14:26:50|12323.33|12323.33|12323.33|12323.33|12323.33|12323.33|12323.33|12323.33|0
1631284020000|2021-09-10 14:27:00|12321.11|12321.11|12320.15|12320.15|12321.11|12321.11|12320.15|12320.15|0
1631284080000|2021-09-10 14:28:00|12318.56|12318.56|12318.09|12318.09|12319.67|12319.67|12318.09|12318.09|0
1631284100000|2021-09-10 14:28:20|12319.67|12319.67|12319.67|12319.67|12319.67|12319.67|12319.67|12319.67|0
1631284140000|2021-09-10 14:29:00|12318.09|12318.09|12318.09|12318.09|12318.09|12318.09|12318.09|12318.09|0
1631284150000|2021-09-10 14:29:10|12316.5|12316.5|12316.5|12316.5|12316.5|12316.5|12316.5|12316.5|0
1631284160000|2021-09-10 14:29:20|12316.98|12316.98|12316.02|12316.02|12316.98|12316.98|12316.02|12316.02|0
1631284220000|2021-09-10 14:30:20|12316.65|12316.65|12311.39|12311.39|12316.65|12316.65|12311.39|12311.39|0
1631284250000|2021-09-10 14:30:50|12309.81|12309.81|12309.81|12309.81|12309.81|12309.81|12309.81|12309.81|0
1631284260000|2021-09-10 14:31:00|12309.08|12309.08|12308.6|12308.6|12309.08|12309.08|12308.6|12308.6|0
1631284270000|2021-09-10 14:31:10|12308.11|12308.11|12306.43|12306.43|12308.11|12308.11|12306.43|12306.43|0
1631284280000|2021-09-10 14:31:20|12305.31|12305.31|12304.21|12304.21|12305.31|12305.31|12303.73|12303.73|0
1631284300000|2021-09-10 14:31:40|12304.92|12304.92|12304.92|12304.92|12304.92|12304.92|12304.92|12304.92|0
1631284310000|2021-09-10 14:31:50|12304.44|12304.44|12302.86|12302.86|12304.44|12304.44|12302.86|12302.86|0
1631284320000|2021-09-10 14:32:00|12304.92|12304.92|12304.92|12304.92|12304.92|12304.92|12304.92|12304.92|0
1631284330000|2021-09-10 14:32:10|12304.33|12304.33|12303.15|12303.15|12304.33|12304.33|12303.15|12303.15|0
1631284340000|2021-09-10 14:32:20|12304.74|12304.74|12304.74|12304.74|12304.74|12304.74|12304.74|12304.74|0
1631284370000|2021-09-10 14:32:50|12303.15|12303.15|12302.67|12302.67|12303.15|12303.15|12302.67|12302.67|0
1631284400000|2021-09-10 14:33:20|12300.43|12300.43|12300.43|12300.43|12300.43|12300.43|12300.43|12300.43|0
1631284420000|2021-09-10 14:33:40|12302.01|12302.01|12304.08|12304.08|12304.08|12304.08|12302.01|12302.01|0
1631284430000|2021-09-10 14:33:50|12305.67|12305.67|12305.67|12305.67|12307.25|12307.25|12305.67|12305.67|0
1631284470000|2021-09-10 14:34:30|12304.08|12304.08|12304.08|12304.08|12304.08|12304.08|12304.08|12304.08|0
1631284480000|2021-09-10 14:34:40|12305.04|12305.04|12305.04|12305.04|12305.04|12305.04|12305.04|12305.04|0
1631284500000|2021-09-10 14:35:00|12306.63|12306.63|12304.56|12304.56|12306.63|12306.63|12304.56|12304.56|0
1631284510000|2021-09-10 14:35:10|12302.98|12302.98|12302.01|12302.01|12302.98|12302.98|12302.01|12302.01|0
1631284610000|2021-09-10 14:36:50|12300.43|12300.43|12298.84|12298.84|12300.43|12300.43|12298.36|12298.36|0
1631284630000|2021-09-10 14:37:10|12298.11|12298.11|12296.65|12296.65|12298.11|12298.11|12296.65|12296.65|0
1631284650000|2021-09-10 14:37:30|12295.53|12295.53|12295.53|12295.53|12295.53|12295.53|12295.53|12295.53|0
1631284660000|2021-09-10 14:37:40|12293.94|12293.94|12293.94|12293.94|12293.94|12293.94|12293.94|12293.94|0
1631284670000|2021-09-10 14:37:50|12295.53|12295.53|12295.53|12295.53|12295.53|12295.53|12295.53|12295.53|0
1631284710000|2021-09-10 14:38:30|12296.26|12296.26|12297.47|12297.47|12297.47|12297.47|12296.26|12296.26|0
1631284740000|2021-09-10 14:39:00|12296.99|12296.99|12296.99|12296.99|12296.99|12296.99|12296.99|12296.99|0
1631284750000|2021-09-10 14:39:10|12296.51|12296.51|12296.51|12296.51|12296.51|12296.51|12296.51|12296.51|0
1631284760000|2021-09-10 14:39:20|12296.02|12296.02|12293.71|12293.71|12296.02|12296.02|12293.71|12293.71|0
1631284790000|2021-09-10 14:39:50|12295.29|12295.29|12295.29|12295.29|12295.29|12295.29|12295.29|12295.29|0
1631284860000|2021-09-10 14:41:00|12294.81|12294.81|12293.23|12293.23|12294.81|12294.81|12293.23|12293.23|0
1631284880000|2021-09-10 14:41:20|12292.1|12292.1|12293.69|12293.69|12293.69|12293.69|12292.1|12292.1|0
1631284890000|2021-09-10 14:41:30|12294.81|12294.81|12294.81|12294.81|12294.81|12294.81|12294.81|12294.81|0
1631284900000|2021-09-10 14:41:40|12295.29|12295.29|12298.34|12298.34|12298.34|12298.34|12295.29|12295.29|0
1631284910000|2021-09-10 14:41:50|12299.93|12299.93|12299.21|12299.21|12299.93|12299.93|12299.21|12299.21|0
1631284920000|2021-09-10 14:42:00|12298.48|12298.48|12298.48|12298.48|12298.48|12298.48|12298.48|12298.48|0
1631284940000|2021-09-10 14:42:20|12296.41|12296.41|12295.68|12295.68|12296.41|12296.41|12295.68|12295.68|0
1631284970000|2021-09-10 14:42:50|12296.16|12296.16|12296.65|12296.65|12296.65|12296.65|12296.16|12296.16|0
1631284980000|2021-09-10 14:43:00|12295.06|12295.06|12295.06|12295.06|12295.06|12295.06|12295.06|12295.06|0
1631284990000|2021-09-10 14:43:10|12294.1|12294.1|12293.61|12293.61|12294.1|12294.1|12293.61|12293.61|0
1631285010000|2021-09-10 14:43:30|12295.2|12295.2|12295.68|12295.68|12295.68|12295.68|12295.2|12295.2|0
1631285020000|2021-09-10 14:43:40|12294.1|12294.1|12294.1|12294.1|12294.1|12294.1|12294.1|12294.1|0
1631285030000|2021-09-10 14:43:50|12292.51|12292.51|12292.51|12292.51|12292.51|12292.51|12292.51|12292.51|0
1631285040000|2021-09-10 14:44:00|12292.03|12292.03|12292.03|12292.03|12292.03|12292.03|12292.03|12292.03|0
1631285050000|2021-09-10 14:44:10|12290.44|12290.44|12289.96|12289.96|12290.44|12290.44|12289.96|12289.96|0
1631285060000|2021-09-10 14:44:20|12288.84|12288.84|12289.96|12289.96|12289.96|12289.96|12288.84|12288.84|0
1631285080000|2021-09-10 14:44:40|12288.37|12288.37|12289.09|12289.09|12289.09|12289.09|12288.37|12288.37|0
1631285090000|2021-09-10 14:44:50|12289.57|12289.57|12289.09|12289.09|12289.57|12289.57|12289.09|12289.09|0
1631285100000|2021-09-10 14:45:00|12288.61|12288.61|12288.61|12288.61|12288.61|12288.61|12288.61|12288.61|0
1631285110000|2021-09-10 14:45:10|12287.49|12287.49|12287.49|12287.49|12287.49|12287.49|12287.49|12287.49|0
1631285160000|2021-09-10 14:46:00|12285.9|12285.9|12285.42|12285.42|12285.9|12285.9|12285.42|12285.42|0
1631285170000|2021-09-10 14:46:10|12286.15|12286.15|12286.15|12286.15|12286.15|12286.15|12286.15|12286.15|0
1631285180000|2021-09-10 14:46:20|12286.88|12286.88|12287.73|12287.73|12288.46|12288.46|12286.88|12286.88|0
1631285200000|2021-09-10 14:46:40|12288.22|12288.22|12290.28|12290.28|12290.28|12290.28|12288.22|12288.22|0
1631285220000|2021-09-10 14:47:00|12291.25|12291.25|12294.42|12294.42|12294.42|12294.42|12291.25|12291.25|0
1631285230000|2021-09-10 14:47:10|12294.9|12294.9|12298.34|12298.34|12298.34|12298.34|12294.9|12294.9|0
1631285240000|2021-09-10 14:47:20|12299.45|12299.45|12299.45|12299.45|12299.45|12299.45|12299.45|12299.45|0
1631285250000|2021-09-10 14:47:30|12300.57|12300.57|12302.16|12302.16|12302.16|12302.16|12300.57|12300.57|0
1631285290000|2021-09-10 14:48:10|12299.95|12299.95|12299.95|12299.95|12299.95|12299.95|12299.95|12299.95|0
1631285350000|2021-09-10 14:49:10|12299.47|12299.47|12299.47|12299.47|12299.47|12299.47|12299.47|12299.47|0
1631285360000|2021-09-10 14:49:20|12299.95|12299.95|12299.95|12299.95|12299.95|12299.95|12299.95|12299.95|0
1631285370000|2021-09-10 14:49:30|12299.32|12299.32|12298.69|12298.69|12299.32|12299.32|12298.69|12298.69|0
1631285420000|2021-09-10 14:50:20|12299.17|12299.17|12299.17|12299.17|12299.17|12299.17|12299.17|12299.17|0
1631285430000|2021-09-10 14:50:30|12300.75|12300.75|12301.72|12301.72|12301.72|12301.72|12300.75|12300.75|0
1631285460000|2021-09-10 14:51:00|12301.24|12301.24|12301.24|12301.24|12301.24|12301.24|12301.24|12301.24|0
1631285470000|2021-09-10 14:51:10|12301.72|12301.72|12302.2|12302.2|12302.2|12302.2|12301.72|12301.72|0
1631285540000|2021-09-10 14:52:20|12300.61|12300.61|12299.03|12299.03|12300.61|12300.61|12299.03|12299.03|0
1631285550000|2021-09-10 14:52:30|12298.55|12298.55|12298.06|12298.06|12298.55|12298.55|12298.06|12298.06|0
1631285570000|2021-09-10 14:52:50|12298.55|12298.55|12298.55|12298.55|12298.55|12298.55|12298.55|12298.55|0
1631285590000|2021-09-10 14:53:10|12301.72|12301.72|12302.2|12302.2|12302.2|12302.2|12301.72|12301.72|0
1631285600000|2021-09-10 14:53:20|12303.79|12303.79|12304.27|12304.27|12304.27|12304.27|12303.79|12303.79|0
1631285610000|2021-09-10 14:53:30|12305.39|12305.39|12308.56|12308.56|12308.56|12308.56|12305.39|12305.39|0
1631285650000|2021-09-10 14:54:10|12309.28|12309.28|12309.28|12309.28|12309.28|12309.28|12309.28|12309.28|0
1631285660000|2021-09-10 14:54:20|12309.76|12309.76|12309.76|12309.76|12309.76|12309.76|12309.76|12309.76|0
1631285680000|2021-09-10 14:54:40|12309.17|12309.17|12310.35|12310.35|12310.35|12310.35|12309.17|12309.17|0
1631285690000|2021-09-10 14:54:50|12310.83|12310.83|12308.76|12308.76|12310.83|12310.83|12308.76|12308.76|0
1631285700000|2021-09-10 14:55:00|12308.28|12308.28|12301.02|12301.02|12308.28|12308.28|12300.54|12300.54|0
1631285710000|2021-09-10 14:55:10|12301.75|12301.75|12299.68|12299.68|12301.75|12301.75|12299.68|12299.68|0
1631285720000|2021-09-10 14:55:20|12299.2|12299.2|12297.48|12297.48|12299.2|12299.2|12297.48|12297.48|0
1631285730000|2021-09-10 14:55:30|12297.97|12297.97|12296.38|12296.38|12297.97|12297.97|12296.38|12296.38|0
1631285740000|2021-09-10 14:55:40|12294.14|12294.14|12298.9|12298.9|12298.9|12298.9|12294.14|12294.14|0
1631285750000|2021-09-10 14:55:50|12299.38|12299.38|12297.31|12297.31|12299.38|12299.38|12297.31|12297.31|0
1631285770000|2021-09-10 14:56:10|12298.27|12298.27|12299.86|12299.86|12299.86|12299.86|12298.27|12298.27|0
1631285780000|2021-09-10 14:56:20|12300.98|12300.98|12304.26|12304.26|12304.26|12304.26|12300.98|12300.98|0
1631285790000|2021-09-10 14:56:30|12304.74|12304.74|12305.47|12305.47|12305.47|12305.47|12304.74|12304.74|0
1631285800000|2021-09-10 14:56:40|12304.99|12304.99|12304.99|12304.99|12304.99|12304.99|12304.99|12304.99|0
1631285820000|2021-09-10 14:57:00|12304.26|12304.26|12306.58|12306.58|12306.58|12306.58|12304.26|12304.26|0
1631285830000|2021-09-10 14:57:10|12306.1|12306.1|12306.1|12306.1|12306.1|12306.1|12306.1|12306.1|0
1631285850000|2021-09-10 14:57:30|12307.68|12307.68|12307.2|12307.2|12307.68|12307.68|12307.2|12307.2|0
1631285880000|2021-09-10 14:58:00|12304.03|12304.03|12304.03|12304.03|12304.03|12304.03|12304.03|12304.03|0
1631285890000|2021-09-10 14:58:10|12305.62|12305.62|12305.62|12305.62|12305.62|12305.62|12305.62|12305.62|0
1631285900000|2021-09-10 14:58:20|12306.35|12306.35|12306.35|12306.35|12306.35|12306.35|12306.35|12306.35|0
1631285910000|2021-09-10 14:58:30|12307.31|12307.31|12308.9|12308.9|12308.9|12308.9|12307.31|12307.31|0
1631285960000|2021-09-10 14:59:20|12307.31|12307.31|12306.35|12306.35|12307.31|12307.31|12306.35|12306.35|0
1631286000000|2021-09-10 15:00:00|12304.76|12304.76|12304.76|12304.76|12304.76|12304.76|12304.76|12304.76|0
1631286010000|2021-09-10 15:00:10|12306.35|12306.35|12306.35|12306.35|12306.35|12306.35|12306.35|12306.35|0
1631286050000|2021-09-10 15:00:50|12304.76|12304.76|12304.76|12304.76|12304.76|12304.76|12304.76|12304.76|0
1631286060000|2021-09-10 15:01:00|12303.65|12303.65|12304.75|12304.75|12305.23|12305.23|12303.65|12303.65|0
1631286070000|2021-09-10 15:01:10|12301.58|12301.58|12301.58|12301.58|12301.58|12301.58|12301.58|12301.58|0
1631286090000|2021-09-10 15:01:30|12302.7|12302.7|12302.7|12302.7|12302.7|12302.7|12302.7|12302.7|0
1631286120000|2021-09-10 15:02:00|12303.18|12303.18|12304.77|12304.77|12304.77|12304.77|12303.18|12303.18|0
1631286130000|2021-09-10 15:02:10|12303.18|12303.18|12303.18|12303.18|12303.18|12303.18|12303.18|12303.18|0
1631286170000|2021-09-10 15:02:50|12302.06|12302.06|12302.06|12302.06|12302.06|12302.06|12302.06|12302.06|0
1631286180000|2021-09-10 15:03:00|12303.65|12303.65|12303.65|12303.65|12303.65|12303.65|12303.65|12303.65|0
1631286220000|2021-09-10 15:03:40|12304.28|12304.28|12304.28|12304.28|12304.28|12304.28|12304.28|12304.28|0
1631286240000|2021-09-10 15:04:00|12303.8|12303.8|12303.8|12303.8|12303.8|12303.8|12303.8|12303.8|0
1631286280000|2021-09-10 15:04:40|12305.39|12305.39|12305.39|12305.39|12305.39|12305.39|12305.39|12305.39|0
1631286350000|2021-09-10 15:05:50|12303.8|12303.8|12303.8|12303.8|12303.8|12303.8|12303.8|12303.8|0
1631286360000|2021-09-10 15:06:00|12304.28|12304.28|12303.32|12303.32|12304.28|12304.28|12303.32|12303.32|0
1631286380000|2021-09-10 15:06:20|12301.73|12301.73|12301.25|12301.25|12301.73|12301.73|12301.25|12301.25|0
1631286450000|2021-09-10 15:07:30|12300.13|12300.13|12300.13|12300.13|12300.13|12300.13|12300.13|12300.13|0
1631286470000|2021-09-10 15:07:50|12299.4|12299.4|12296.85|12296.85|12299.4|12299.4|12296.85|12296.85|0
1631286480000|2021-09-10 15:08:00|12296.13|12296.13|12297.72|12297.72|12297.72|12297.72|12296.13|12296.13|0
1631286490000|2021-09-10 15:08:10|12296.99|12296.99|12296.99|12296.99|12296.99|12296.99|12296.99|12296.99|0
1631286500000|2021-09-10 15:08:20|12295.4|12295.4|12295.4|12295.4|12295.4|12295.4|12295.4|12295.4|0
1631286530000|2021-09-10 15:08:50|12296.99|12296.99|12295.4|12295.4|12296.99|12296.99|12295.4|12295.4|0
1631286540000|2021-09-10 15:09:00|12295.99|12295.99|12295.99|12295.99|12295.99|12295.99|12295.99|12295.99|0
1631286600000|2021-09-10 15:10:00|12297.58|12297.58|12296.99|12296.99|12297.58|12297.58|12296.99|12296.99|0
1631286610000|2021-09-10 15:10:10|12297.58|12297.58|12299.17|12299.17|12299.17|12299.17|12297.58|12297.58|0
1631286630000|2021-09-10 15:10:30|12297.58|12297.58|12297.58|12297.58|12297.58|12297.58|12297.58|12297.58|0
1631286640000|2021-09-10 15:10:40|12299.17|12299.17|12299.65|12299.65|12299.65|12299.65|12299.17|12299.17|0
1631286770000|2021-09-10 15:12:50|12300.38|12300.38|12300.38|12300.38|12300.38|12300.38|12300.38|12300.38|0
1631286780000|2021-09-10 15:13:00|12300.86|12300.86|12300.86|12300.86|12300.86|12300.86|12300.86|12300.86|0
1631286800000|2021-09-10 15:13:20|12302.45|12302.45|12305.62|12305.62|12305.62|12305.62|12302.45|12302.45|0
1631286810000|2021-09-10 15:13:30|12304.03|12304.03|12304.03|12304.03|12304.03|12304.03|12304.03|12304.03|0
1631286840000|2021-09-10 15:14:00|12302.45|12302.45|12302.45|12302.45|12302.45|12302.45|12302.45|12302.45|0
1631286870000|2021-09-10 15:14:30|12302.93|12302.93|12302.93|12302.93|12302.93|12302.93|12302.93|12302.93|0
1631286880000|2021-09-10 15:14:40|12304.51|12304.51|12304.51|12304.51|12304.51|12304.51|12304.51|12304.51|0
1631286890000|2021-09-10 15:14:50|12305|12305|12305|12305|12305|12305|12305|12305|0
1631286900000|2021-09-10 15:15:00|12303.41|12303.41|12303.41|12303.41|12303.41|12303.41|12303.41|12303.41|0
1631286920000|2021-09-10 15:15:20|12304.52|12304.52|12307.69|12307.69|12307.69|12307.69|12304.52|12304.52|0
1631286930000|2021-09-10 15:15:30|12307.1|12307.1|12306.11|12306.11|12307.69|12307.69|12306.11|12306.11|0
1631286940000|2021-09-10 15:15:40|12305|12305|12305|12305|12305|12305|12305|12305|0
1631286970000|2021-09-10 15:16:10|12306.26|12306.26|12304.68|12304.68|12306.26|12306.26|12304.68|12304.68|0
1631287010000|2021-09-10 15:16:50|12305.31|12305.31|12305.31|12305.31|12305.31|12305.31|12305.31|12305.31|0
1631287030000|2021-09-10 15:17:10|12304.83|12304.83|12304.34|12304.34|12304.83|12304.83|12304.34|12304.34|0
1631287120000|2021-09-10 15:18:40|12302.76|12302.76|12301.64|12301.64|12302.76|12302.76|12301.64|12301.64|0
1631287150000|2021-09-10 15:19:10|12301.15|12301.15|12300.67|12300.67|12301.15|12301.15|12300.67|12300.67|0
1631287200000|2021-09-10 15:20:00|12301.39|12301.39|12301.39|12301.39|12301.39|12301.39|12301.39|12301.39|0
1631287210000|2021-09-10 15:20:10|12300.67|12300.67|12299.09|12299.09|12300.67|12300.67|12299.09|12299.09|0
1631287230000|2021-09-10 15:20:30|12298.6|12298.6|12297.87|12297.87|12298.6|12298.6|12297.87|12297.87|0
1631287250000|2021-09-10 15:20:50|12296.29|12296.29|12295.21|12295.21|12296.29|12296.29|12295.21|12295.21|0
1631287260000|2021-09-10 15:21:00|12294.73|12294.73|12294.73|12294.73|12294.73|12294.73|12294.73|12294.73|0
1631287270000|2021-09-10 15:21:10|12293.15|12293.15|12293.15|12293.15|12293.15|12293.15|12293.15|12293.15|0
1631287280000|2021-09-10 15:21:20|12296.32|12296.32|12294.73|12294.73|12296.32|12296.32|12294.73|12294.73|0
1631287290000|2021-09-10 15:21:30|12296.32|12296.32|12296.32|12296.32|12296.32|12296.32|12296.32|12296.32|0
1631287300000|2021-09-10 15:21:40|12296.8|12296.8|12294.73|12294.73|12296.8|12296.8|12294.73|12294.73|0
1631287410000|2021-09-10 15:23:30|12293.61|12293.61|12293.61|12293.61|12293.61|12293.61|12293.61|12293.61|0
1631287430000|2021-09-10 15:23:50|12292.03|12292.03|12292.03|12292.03|12292.03|12292.03|12292.03|12292.03|0
1631287440000|2021-09-10 15:24:00|12293.61|12293.61|12293.61|12293.61|12293.61|12293.61|12293.61|12293.61|0
1631287450000|2021-09-10 15:24:10|12294.24|12294.24|12294.24|12294.24|12294.24|12294.24|12294.24|12294.24|0
1631287460000|2021-09-10 15:24:20|12293.51|12293.51|12293.51|12293.51|12293.51|12293.51|12293.51|12293.51|0
1631287490000|2021-09-10 15:24:50|12294|12294|12294.99|12294.99|12295.58|12295.58|12294|12294|0
1631287500000|2021-09-10 15:25:00|12293.87|12293.87|12293.87|12293.87|12293.87|12293.87|12293.87|12293.87|0
1631287510000|2021-09-10 15:25:10|12295.46|12295.46|12296.67|12296.67|12297.77|12297.77|12295.46|12295.46|0
1631287520000|2021-09-10 15:25:20|12295.08|12295.08|12297.32|12297.32|12297.32|12297.32|12295.08|12295.08|0
1631287530000|2021-09-10 15:25:30|12298.91|12298.91|12300.75|12300.75|12300.75|12300.75|12298.91|12298.91|0
1631287550000|2021-09-10 15:25:50|12298.51|12298.51|12298.51|12298.51|12298.51|12298.51|12298.51|12298.51|0
1631287620000|2021-09-10 15:27:00|12298.99|12298.99|12299.58|12299.58|12299.58|12299.58|12298.99|12298.99|0
1631287630000|2021-09-10 15:27:10|12301.17|12301.17|12301.88|12301.88|12301.88|12301.88|12301.17|12301.17|0
1631287660000|2021-09-10 15:27:40|12303|12303|12303|12303|12303|12303|12303|12303|0
1631287680000|2021-09-10 15:28:00|12301.89|12301.89|12301.41|12301.41|12301.89|12301.89|12301.41|12301.41|0
1631287700000|2021-09-10 15:28:20|12302.14|12302.14|12302.14|12302.14|12302.14|12302.14|12302.14|12302.14|0
1631287720000|2021-09-10 15:28:40|12302.87|12302.87|12301.88|12301.88|12302.87|12302.87|12301.28|12301.28|0
1631287730000|2021-09-10 15:28:50|12300.76|12300.76|12300.76|12300.76|12300.76|12300.76|12300.76|12300.76|0
1631287740000|2021-09-10 15:29:00|12301.4|12301.4|12300.92|12300.92|12301.4|12301.4|12300.92|12300.92|0
1631287750000|2021-09-10 15:29:10|12300.43|12300.43|12301.06|12301.06|12301.06|12301.06|12299.95|12299.95|0
1631287760000|2021-09-10 15:29:20|12299.48|12299.48|12299.48|12299.48|12299.48|12299.48|12299.48|12299.48|0
1631287770000|2021-09-10 15:29:30|12297.89|12297.89|12302.17|12302.17|12302.65|12302.65|12297.89|12297.89|0
1631287780000|2021-09-10 15:29:40|12302.88|12302.88|12303.67|12303.67|12303.67|12303.67|12300.49|12300.49|0
1631287790000|2021-09-10 15:29:50|12304.79|12304.79|12305.23|12305.23|12306.49|12306.49|12304.79|12304.79|0
1631517310000|2021-09-13 07:15:10|12321.49|12321.49|12322.22|12322.22|12322.22|12322.22|12321.49|12321.49|0
1631517320000|2021-09-13 07:15:20|12321.26|12321.26|12322.86|12322.86|12322.86|12322.86|12321.26|12321.26|0
1631517350000|2021-09-13 07:15:50|12322.38|12322.38|12323.5|12323.5|12323.5|12323.5|12322.38|12322.38|0
1631517360000|2021-09-13 07:16:00|12323.98|12323.98|12323.98|12323.98|12325.1|12325.1|12323.98|12323.98|0
1631517400000|2021-09-13 07:16:40|12324.7|12324.7|12323.98|12323.98|12324.7|12324.7|12323.98|12323.98|0
1631517410000|2021-09-13 07:16:50|12324.46|12324.46|12325.43|12325.43|12325.43|12325.43|12324.46|12324.46|0
1631517430000|2021-09-13 07:17:10|12327.01|12327.01|12328.6|12328.6|12328.6|12328.6|12327.01|12327.01|0
1631517520000|2021-09-13 07:18:40|12329.33|12329.33|12330.06|12330.06|12330.06|12330.06|12329.33|12329.33|0
1631517530000|2021-09-13 07:18:50|12329.58|12329.58|12328.61|12328.61|12329.58|12329.58|12328.61|12328.61|0
1631517540000|2021-09-13 07:19:00|12325.44|12325.44|12325.44|12325.44|12325.44|12325.44|12325.44|12325.44|0
1631517550000|2021-09-13 07:19:10|12324.85|12324.85|12324.85|12324.85|12324.85|12324.85|12324.85|12324.85|0
1631517560000|2021-09-13 07:19:20|12325.81|12325.81|12325.81|12325.81|12325.81|12325.81|12325.81|12325.81|0
1631517580000|2021-09-13 07:19:40|12327.26|12327.26|12327.26|12327.26|12327.26|12327.26|12327.26|12327.26|0
1631517660000|2021-09-13 07:21:00|12329.19|12329.19|12329.19|12329.19|12329.19|12329.19|12329.19|12329.19|0
1631517700000|2021-09-13 07:21:40|12329.67|12329.67|12330.15|12330.15|12330.64|12330.64|12329.19|12329.19|0
1631517730000|2021-09-13 07:22:10|12329.44|12329.44|12329.44|12329.44|12329.44|12329.44|12329.44|12329.44|0
1631517770000|2021-09-13 07:22:50|12328.01|12328.01|12328.01|12328.01|12328.01|12328.01|12328.01|12328.01|0
1631517780000|2021-09-13 07:23:00|12327.53|12327.53|12327.53|12327.53|12327.53|12327.53|12327.53|12327.53|0
1631517790000|2021-09-13 07:23:10|12326.4|12326.4|12326.4|12326.4|12326.4|12326.4|12326.4|12326.4|0
1631517840000|2021-09-13 07:24:00|12327.53|12327.53|12327.53|12327.53|12327.53|12327.53|12327.53|12327.53|0
1631517860000|2021-09-13 07:24:20|12326.08|12326.08|12326.08|12326.08|12326.08|12326.08|12326.08|12326.08|0
1631517870000|2021-09-13 07:24:30|12325.6|12325.6|12324.87|12324.87|12325.6|12325.6|12324.87|12324.87|0
1631517900000|2021-09-13 07:25:00|12326.33|12326.33|12326.33|12326.33|12326.33|12326.33|12326.33|12326.33|0
1631517920000|2021-09-13 07:25:20|12324.74|12324.74|12324.74|12324.74|12324.74|12324.74|12324.74|12324.74|0
1631517970000|2021-09-13 07:26:10|12322.19|12322.19|12322.67|12322.67|12322.67|12322.67|12322.19|12322.19|0
1631518030000|2021-09-13 07:27:10|12325.08|12325.08|12325.08|12325.08|12325.08|12325.08|12325.08|12325.08|0
1631518110000|2021-09-13 07:28:30|12325.57|12325.57|12325.08|12325.08|12325.57|12325.57|12325.08|12325.08|0
1631518120000|2021-09-13 07:28:40|12324.6|12324.6|12324.6|12324.6|12324.6|12324.6|12324.6|12324.6|0
1631518150000|2021-09-13 07:29:10|12327.77|12327.77|12327.77|12327.77|12327.77|12327.77|12327.77|12327.77|0
1631518200000|2021-09-13 07:30:00|12328.25|12328.25|12328.25|12328.25|12328.25|12328.25|12328.25|12328.25|0
1631518210000|2021-09-13 07:30:10|12323.19|12323.19|12328.25|12328.25|12328.25|12328.25|12323.19|12323.19|0
1631518240000|2021-09-13 07:30:40|12327.62|12327.62|12326.04|12326.04|12327.62|12327.62|12326.04|12326.04|0
1631518260000|2021-09-13 07:31:00|12327.62|12327.62|12329.07|12329.07|12329.07|12329.07|12327.62|12327.62|0
1631518290000|2021-09-13 07:31:30|12330.65|12330.65|12338.45|12338.45|12338.93|12338.93|12330.65|12330.65|0
1631518370000|2021-09-13 07:32:50|12337.48|12337.48|12335.55|12335.55|12337.48|12337.48|12335.55|12335.55|0
1631518380000|2021-09-13 07:33:00|12337.14|12337.14|12337.14|12337.14|12337.14|12337.14|12335.55|12335.55|0
1631518440000|2021-09-13 07:34:00|12338.1|12338.1|12338.1|12338.1|12338.1|12338.1|12338.1|12338.1|0
1631518450000|2021-09-13 07:34:10|12338.58|12338.58|12338.58|12338.58|12338.58|12338.58|12338.58|12338.58|0
1631518460000|2021-09-13 07:34:20|12337.99|12337.99|12337.99|12337.99|12337.99|12337.99|12337.99|12337.99|0
1631518510000|2021-09-13 07:35:10|12337.51|12337.51|12337.51|12337.51|12337.51|12337.51|12337.51|12337.51|0
1631518520000|2021-09-13 07:35:20|12334.34|12334.34|12334.34|12334.34|12334.34|12334.34|12334.34|12334.34|0
1631518620000|2021-09-13 07:37:00|12333.62|12333.62|12332.91|12332.91|12333.62|12333.62|12332.91|12332.91|0
1631518650000|2021-09-13 07:37:30|12332.43|12332.43|12332.43|12332.43|12332.43|12332.43|12332.43|12332.43|0
1631518660000|2021-09-13 07:37:40|12331.94|12331.94|12331.94|12331.94|12331.94|12331.94|12331.94|12331.94|0
1631518760000|2021-09-13 07:39:20|12331.46|12331.46|12330.98|12330.98|12331.46|12331.46|12330.98|12330.98|0
1631518770000|2021-09-13 07:39:30|12331.46|12331.46|12331.46|12331.46|12331.46|12331.46|12331.46|12331.46|0
1631518790000|2021-09-13 07:39:50|12330.73|12330.73|12330|12330|12330.73|12330.73|12330|12330|0
1631518800000|2021-09-13 07:40:00|12328.88|12328.88|12327.42|12327.42|12328.88|12328.88|12327.42|12327.42|0
1631518820000|2021-09-13 07:40:20|12329.01|12329.01|12329.01|12329.01|12329.01|12329.01|12329.01|12329.01|0
1631518850000|2021-09-13 07:40:50|12329.49|12329.49|12328.03|12328.03|12329.49|12329.49|12328.03|12328.03|0
1631518860000|2021-09-13 07:41:00|12326.91|12326.91|12328.37|12328.37|12328.37|12328.37|12326.91|12326.91|0
1631518910000|2021-09-13 07:41:50|12327.89|12327.89|12327.89|12327.89|12327.89|12327.89|12327.89|12327.89|0
1631518930000|2021-09-13 07:42:10|12325.36|12325.36|12324.63|12324.63|12325.36|12325.36|12324.63|12324.63|0
1631518940000|2021-09-13 07:42:20|12323.51|12323.51|12323.51|12323.51|12323.51|12323.51|12323.51|12323.51|0
1631518950000|2021-09-13 07:42:30|12324.14|12324.14|12324.14|12324.14|12324.14|12324.14|12324.14|12324.14|0
1631518960000|2021-09-13 07:42:40|12322.55|12322.55|12319.38|12319.38|12322.55|12322.55|12319.38|12319.38|0
1631519020000|2021-09-13 07:43:40|12318.65|12318.65|12318.65|12318.65|12318.65|12318.65|12318.65|12318.65|0
1631519030000|2021-09-13 07:43:50|12317.2|12317.2|12317.2|12317.2|12317.2|12317.2|12317.2|12317.2|0
1631519040000|2021-09-13 07:44:00|12316.72|12316.72|12317.2|12317.2|12317.2|12317.2|12316.24|12316.24|0
1631519050000|2021-09-13 07:44:10|12316.61|12316.61|12315.18|12315.18|12316.61|12316.61|12315.18|12315.18|0
1631519060000|2021-09-13 07:44:20|12314.22|12314.22|12314.22|12314.22|12314.22|12314.22|12314.22|12314.22|0
1631519080000|2021-09-13 07:44:40|12314.7|12314.7|12316.94|12316.94|12316.94|12316.94|12314.7|12314.7|0
1631519090000|2021-09-13 07:44:50|12316.46|12316.46|12311.22|12311.22|12316.46|12316.46|12311.22|12311.22|0
1631519100000|2021-09-13 07:45:00|12309.63|12309.63|12309.63|12309.63|12309.63|12309.63|12309.63|12309.63|0
1631519130000|2021-09-13 07:45:30|12310.75|12310.75|12310.75|12310.75|12310.75|12310.75|12310.75|12310.75|0
1631519150000|2021-09-13 07:45:50|12316|12316|12314.89|12314.89|12316|12316|12314.41|12314.41|0
1631519160000|2021-09-13 07:46:00|12315.62|12315.62|12315.62|12315.62|12315.62|12315.62|12315.14|12315.14|0
1631519170000|2021-09-13 07:46:10|12317.21|12317.21|12317.69|12317.69|12317.69|12317.69|12317.21|12317.21|0
1631519210000|2021-09-13 07:46:50|12317.21|12317.21|12316.72|12316.72|12317.21|12317.21|12316.72|12316.72|0
1631519240000|2021-09-13 07:47:20|12317.32|12317.32|12317.91|12317.91|12317.91|12317.91|12317.32|12317.32|0
1631519300000|2021-09-13 07:48:20|12317.43|12317.43|12317.43|12317.43|12317.43|12317.43|12317.43|12317.43|0
1631519310000|2021-09-13 07:48:30|12316.46|12316.46|12316.46|12316.46|12316.46|12316.46|12316.46|12316.46|0
1631519340000|2021-09-13 07:49:00|12316.94|12316.94|12316.94|12316.94|12316.94|12316.94|12316.94|12316.94|0
1631519410000|2021-09-13 07:50:10|12315.36|12315.36|12315.36|12315.36|12315.36|12315.36|12315.36|12315.36|0
1631519420000|2021-09-13 07:50:20|12315.84|12315.84|12314.25|12314.25|12315.84|12315.84|12314.25|12314.25|0
1631519460000|2021-09-13 07:51:00|12314.98|12314.98|12314.98|12314.98|12314.98|12314.98|12314.98|12314.98|0
1631519480000|2021-09-13 07:51:20|12315.57|12315.57|12316.54|12316.54|12316.54|12316.54|12315.57|12315.57|0
1631519580000|2021-09-13 07:53:00|12315.36|12315.36|12314.76|12314.76|12315.36|12315.36|12314.76|12314.76|0
1631519620000|2021-09-13 07:53:40|12314.28|12314.28|12314.28|12314.28|12314.28|12314.28|12314.28|12314.28|0
1631519630000|2021-09-13 07:53:50|12313.8|12313.8|12313.8|12313.8|12313.8|12313.8|12313.8|12313.8|0
1631519670000|2021-09-13 07:54:30|12313.32|12313.32|12313.32|12313.32|12313.32|12313.32|12313.32|12313.32|0
1631519710000|2021-09-13 07:55:10|12312.35|12312.35|12312.35|12312.35|12312.35|12312.35|12312.35|12312.35|0
1631519720000|2021-09-13 07:55:20|12313.32|12313.32|12313.8|12313.8|12313.8|12313.8|12313.32|12313.32|0
1631519810000|2021-09-13 07:56:50|12313.32|12313.32|12313.8|12313.8|12313.8|12313.8|12313.32|12313.32|0
1631519860000|2021-09-13 07:57:40|12314.76|12314.76|12314.76|12314.76|12314.76|12314.76|12314.76|12314.76|0
1631519880000|2021-09-13 07:58:00|12313.18|12313.18|12313.18|12313.18|12313.18|12313.18|12313.18|12313.18|0
1631519920000|2021-09-13 07:58:40|12312.7|12312.7|12312.7|12312.7|12312.7|12312.7|12312.7|12312.7|0
1631519940000|2021-09-13 07:59:00|12312.21|12312.21|12312.21|12312.21|12312.21|12312.21|12312.21|12312.21|0
1631519960000|2021-09-13 07:59:20|12311.73|12311.73|12311.73|12311.73|12311.73|12311.73|12311.73|12311.73|0
1631520000000|2021-09-13 08:00:00|12312.21|12312.21|12312.21|12312.21|12312.21|12312.21|12312.21|12312.21|0
1631520010000|2021-09-13 08:00:10|12312.7|12312.7|12312.7|12312.7|12312.7|12312.7|12312.7|12312.7|0
1631520020000|2021-09-13 08:00:20|12311.98|12311.98|12311.98|12311.98|12311.98|12311.98|12311.98|12311.98|0
1631520110000|2021-09-13 08:01:50|12312.46|12312.46|12312.46|12312.46|12312.46|12312.46|12312.46|12312.46|0
1631520210000|2021-09-13 08:03:30|12311.98|12311.98|12311.98|12311.98|12311.98|12311.98|12311.98|12311.98|0
1631520230000|2021-09-13 08:03:50|12309.76|12309.76|12309.76|12309.76|12309.76|12309.76|12309.76|12309.76|0
1631520270000|2021-09-13 08:04:30|12305|12305|12303.41|12303.41|12305|12305|12303.41|12303.41|0
1631520280000|2021-09-13 08:04:40|12305|12305|12305|12305|12305|12305|12305|12305|0
1631520300000|2021-09-13 08:05:00|12303.41|12303.41|12302.93|12302.93|12303.41|12303.41|12302.93|12302.93|0
1631520310000|2021-09-13 08:05:10|12302.45|12302.45|12302.45|12302.45|12302.45|12302.45|12302.45|12302.45|0
1631520360000|2021-09-13 08:06:00|12303.18|12303.18|12302.45|12302.45|12303.18|12303.18|12302.45|12302.45|0
1631520370000|2021-09-13 08:06:10|12301.97|12301.97|12301.97|12301.97|12301.97|12301.97|12301.97|12301.97|0
1631520410000|2021-09-13 08:06:50|12301.49|12301.49|12300.03|12300.03|12301.49|12301.49|12300.03|12300.03|0
1631520420000|2021-09-13 08:07:00|12299.06|12299.06|12295.17|12295.17|12299.06|12299.06|12295.17|12295.17|0
1631520440000|2021-09-13 08:07:20|12293.73|12293.73|12293.73|12293.73|12293.73|12293.73|12293.73|12293.73|0
1631520450000|2021-09-13 08:07:30|12292.14|12292.14|12292.14|12292.14|12292.14|12292.14|12292.14|12292.14|0
1631520470000|2021-09-13 08:07:50|12291.02|12291.02|12289.17|12289.17|12291.02|12291.02|12289.17|12289.17|0
1631520480000|2021-09-13 08:08:00|12288.44|12288.44|12289.17|12289.17|12289.17|12289.17|12288.44|12288.44|0
1631520490000|2021-09-13 08:08:10|12288.69|12288.69|12288.69|12288.69|12288.69|12288.69|12288.69|12288.69|0
1631520500000|2021-09-13 08:08:20|12287.72|12287.72|12287.72|12287.72|12287.72|12287.72|12287.72|12287.72|0
1631520550000|2021-09-13 08:09:10|12288.21|12288.21|12288.21|12288.21|12288.21|12288.21|12288.21|12288.21|0
1631520560000|2021-09-13 08:09:20|12287.48|12287.48|12288.92|12288.92|12288.92|12288.92|12287.48|12287.48|0
1631520570000|2021-09-13 08:09:30|12288.44|12288.44|12288.44|12288.44|12288.44|12288.44|12288.44|12288.44|0
1631520620000|2021-09-13 08:10:20|12287.96|12287.96|12286.37|12286.37|12287.96|12287.96|12286.37|12286.37|0
1631520640000|2021-09-13 08:10:40|12287.83|12287.83|12287.83|12287.83|12287.83|12287.83|12287.83|12287.83|0
1631520670000|2021-09-13 08:11:10|12288.8|12288.8|12288.8|12288.8|12288.8|12288.8|12288.8|12288.8|0
1631520680000|2021-09-13 08:11:20|12289.92|12289.92|12289.92|12289.92|12289.92|12289.92|12289.92|12289.92|0
1631520690000|2021-09-13 08:11:30|12289.43|12289.43|12289.43|12289.43|12289.43|12289.43|12289.43|12289.43|0
1631520720000|2021-09-13 08:12:00|12288.47|12288.47|12288.47|12288.47|12288.47|12288.47|12288.47|12288.47|0
1631520760000|2021-09-13 08:12:40|12288.95|12288.95|12290.07|12290.07|12290.07|12290.07|12288.95|12288.95|0
1631520800000|2021-09-13 08:13:20|12291.66|12291.66|12298|12298|12298|12298|12291.66|12291.66|0
1631520810000|2021-09-13 08:13:30|12299.59|12299.59|12299.59|12299.59|12299.59|12299.59|12299.59|12299.59|0
1631520840000|2021-09-13 08:14:00|12301.04|12301.04|12303.28|12303.28|12303.28|12303.28|12301.04|12301.04|0
1631520870000|2021-09-13 08:14:30|12302.55|12302.55|12302.55|12302.55|12302.55|12302.55|12302.55|12302.55|0
1631520880000|2021-09-13 08:14:40|12304.14|12304.14|12304.14|12304.14|12304.14|12304.14|12304.14|12304.14|0
1631520930000|2021-09-13 08:15:30|12305.72|12305.72|12305.72|12305.72|12305.72|12305.72|12305.72|12305.72|0
1631520940000|2021-09-13 08:15:40|12307.62|12307.62|12314.76|12314.76|12314.76|12314.76|12307.62|12307.62|0
1631520950000|2021-09-13 08:15:50|12315.25|12315.25|12315.25|12315.25|12315.25|12315.25|12315.25|12315.25|0
1631520960000|2021-09-13 08:16:00|12315.98|12315.98|12315.98|12315.98|12315.98|12315.98|12315.98|12315.98|0
1631521000000|2021-09-13 08:16:40|12316.94|12316.94|12316.94|12316.94|12316.94|12316.94|12316.94|12316.94|0
1631521020000|2021-09-13 08:17:00|12316.46|12316.46|12316.46|12316.46|12316.46|12316.46|12316.46|12316.46|0
1631521030000|2021-09-13 08:17:10|12315.98|12315.98|12316.94|12316.94|12316.94|12316.94|12315.98|12315.98|0
1631521070000|2021-09-13 08:17:50|12316.46|12316.46|12316.46|12316.46|12316.46|12316.46|12316.46|12316.46|0
1631521080000|2021-09-13 08:18:00|12314.87|12314.87|12314.87|12314.87|12314.87|12314.87|12314.87|12314.87|0
1631521140000|2021-09-13 08:19:00|12313.75|12313.75|12312.3|12312.3|12313.75|12313.75|12312.3|12312.3|0
1631521150000|2021-09-13 08:19:10|12311.82|12311.82|12311.82|12311.82|12311.82|12311.82|12311.82|12311.82|0
1631521160000|2021-09-13 08:19:20|12312.3|12312.3|12312.3|12312.3|12312.3|12312.3|12312.3|12312.3|0
1631521190000|2021-09-13 08:19:50|12310.16|12310.16|12308.73|12308.73|12310.16|12310.16|12308.73|12308.73|0
1631521200000|2021-09-13 08:20:00|12307.76|12307.76|12307.76|12307.76|12307.76|12307.76|12307.76|12307.76|0
1631521230000|2021-09-13 08:20:30|12309.19|12309.19|12308.48|12308.48|12309.19|12309.19|12308.48|12308.48|0
1631521310000|2021-09-13 08:21:50|12308|12308|12308|12308|12308|12308|12308|12308|0
1631521330000|2021-09-13 08:22:10|12306.41|12306.41|12306.41|12306.41|12306.41|12306.41|12306.41|12306.41|0
1631521400000|2021-09-13 08:23:20|12305.29|12305.29|12305.29|12305.29|12305.29|12305.29|12305.29|12305.29|0
1631521440000|2021-09-13 08:24:00|12304.56|12304.56|12304.56|12304.56|12304.56|12304.56|12304.56|12304.56|0
1631521450000|2021-09-13 08:24:10|12303.83|12303.83|12303.83|12303.83|12303.83|12303.83|12303.83|12303.83|0
1631521500000|2021-09-13 08:25:00|12301.76|12301.76|12300.17|12300.17|12301.76|12301.76|12300.17|12300.17|0
1631521530000|2021-09-13 08:25:30|12299.69|12299.69|12299.69|12299.69|12299.69|12299.69|12299.69|12299.69|0
1631521620000|2021-09-13 08:27:00|12299.21|12299.21|12299.21|12299.21|12299.21|12299.21|12299.21|12299.21|0
1631521630000|2021-09-13 08:27:10|12300.8|12300.8|12301.76|12301.76|12301.76|12301.76|12300.8|12300.8|0
1631521640000|2021-09-13 08:27:20|12302.24|12302.24|12302.24|12302.24|12302.24|12302.24|12302.24|12302.24|0
1631521650000|2021-09-13 08:27:30|12310.17|12310.17|12307.48|12307.48|12310.17|12310.17|12306.52|12306.52|0
1631521660000|2021-09-13 08:27:40|12307|12307|12306.52|12306.52|12307|12307|12306.52|12306.52|0
1631521710000|2021-09-13 08:28:30|12309.69|12309.69|12308.1|12308.1|12309.69|12309.69|12308.1|12308.1|0
1631521740000|2021-09-13 08:29:00|12306.99|12306.99|12306.99|12306.99|12306.99|12306.99|12306.99|12306.99|0
1631521760000|2021-09-13 08:29:20|12306.51|12306.51|12306.99|12306.99|12306.99|12306.99|12306.51|12306.51|0
1631521810000|2021-09-13 08:30:10|12308.58|12308.58|12309.06|12309.06|12309.06|12309.06|12308.58|12308.58|0
1631521820000|2021-09-13 08:30:20|12310.18|12310.18|12310.18|12310.18|12310.18|12310.18|12310.18|12310.18|0
1631521880000|2021-09-13 08:31:20|12309.7|12309.7|12309.7|12309.7|12309.7|12309.7|12309.7|12309.7|0
1631521900000|2021-09-13 08:31:40|12309.22|12309.22|12309.7|12309.7|12309.7|12309.7|12309.22|12309.22|0
1631521940000|2021-09-13 08:32:20|12310.43|12310.43|12311.15|12311.15|12311.15|12311.15|12310.43|12310.43|0
1631521960000|2021-09-13 08:32:40|12311.63|12311.63|12311.63|12311.63|12311.63|12311.63|12311.63|12311.63|0
1631521970000|2021-09-13 08:32:50|12312.34|12312.34|12312.34|12312.34|12312.34|12312.34|12312.34|12312.34|0
1631521980000|2021-09-13 08:33:00|12313.06|12313.06|12312.34|12312.34|12313.06|12313.06|12312.34|12312.34|0
1631522020000|2021-09-13 08:33:40|12313.07|12313.07|12312.59|12312.59|12313.07|12313.07|12312.59|12312.59|0
1631522040000|2021-09-13 08:34:00|12313.07|12313.07|12313.07|12313.07|12313.07|12313.07|12313.07|12313.07|0
1631522080000|2021-09-13 08:34:40|12311.49|12311.49|12311|12311|12311.49|12311.49|12311|12311|0
1631522100000|2021-09-13 08:35:00|12311.49|12311.49|12311.49|12311.49|12311.49|12311.49|12311.49|12311.49|0
1631522110000|2021-09-13 08:35:10|12310.37|12310.37|12311.8|12311.8|12311.8|12311.8|12310.37|12310.37|0
1631522120000|2021-09-13 08:35:20|12312.51|12312.51|12312.51|12312.51|12312.51|12312.51|12312.51|12312.51|0
1631522130000|2021-09-13 08:35:30|12311.78|12311.78|12311.78|12311.78|12311.78|12311.78|12311.78|12311.78|0
1631522150000|2021-09-13 08:35:50|12311.05|12311.05|12311.05|12311.05|12311.05|12311.05|12311.05|12311.05|0
1631522160000|2021-09-13 08:36:00|12310.57|12310.57|12310.57|12310.57|12310.57|12310.57|12310.57|12310.57|0
1631522170000|2021-09-13 08:36:10|12309.14|12309.14|12309.14|12309.14|12309.14|12309.14|12309.14|12309.14|0
1631522260000|2021-09-13 08:37:40|12308.66|12308.66|12309.14|12309.14|12309.14|12309.14|12308.66|12308.66|0
1631522290000|2021-09-13 08:38:10|12308.66|12308.66|12308.66|12308.66|12308.66|12308.66|12308.66|12308.66|0
1631522300000|2021-09-13 08:38:20|12309.14|12309.14|12309.14|12309.14|12309.14|12309.14|12309.14|12309.14|0
1631522420000|2021-09-13 08:40:20|12310.73|12310.73|12311.44|12311.44|12311.44|12311.44|12310.73|12310.73|0
1631522430000|2021-09-13 08:40:30|12312.41|12312.41|12315.35|12315.35|12315.35|12315.35|12311.92|12311.92|0
1631522510000|2021-09-13 08:41:50|12316.47|12316.47|12316.47|12316.47|12316.47|12316.47|12316.47|12316.47|0
1631522520000|2021-09-13 08:42:00|12318.38|12318.38|12317.9|12317.9|12318.38|12318.38|12317.9|12317.9|0
1631522580000|2021-09-13 08:43:00|12317.42|12317.42|12317.9|12317.9|12317.9|12317.9|12317.42|12317.42|0
1631522610000|2021-09-13 08:43:30|12318.63|12318.63|12318.63|12318.63|12318.63|12318.63|12318.63|12318.63|0
1631522660000|2021-09-13 08:44:20|12319.11|12319.11|12318.63|12318.63|12319.11|12319.11|12318.63|12318.63|0
1631522710000|2021-09-13 08:45:10|12319.34|12319.34|12319.34|12319.34|12319.34|12319.34|12319.34|12319.34|0
1631522750000|2021-09-13 08:45:50|12320.93|12320.93|12320.93|12320.93|12320.93|12320.93|12320.93|12320.93|0
1631522810000|2021-09-13 08:46:50|12321.41|12321.41|12321.41|12321.41|12321.41|12321.41|12321.41|12321.41|0
1631522850000|2021-09-13 08:47:30|12320.7|12320.7|12320.7|12320.7|12320.7|12320.7|12320.7|12320.7|0
1631522870000|2021-09-13 08:47:50|12320.21|12320.21|12320.7|12320.7|12320.7|12320.7|12320.21|12320.21|0
1631522880000|2021-09-13 08:48:00|12321.41|12321.41|12321.41|12321.41|12321.41|12321.41|12321.41|12321.41|0
1631522900000|2021-09-13 08:48:20|12322.14|12322.14|12322.14|12322.14|12322.14|12322.14|12322.14|12322.14|0
1631522910000|2021-09-13 08:48:30|12318.97|12318.97|12318|12318|12318.97|12318.97|12318|12318|0
1631522960000|2021-09-13 08:49:20|12317.52|12317.52|12318.49|12318.49|12318.49|12318.49|12317.52|12317.52|0
1631522980000|2021-09-13 08:49:40|12318.97|12318.97|12318.97|12318.97|12318.97|12318.97|12318.97|12318.97|0
1631523000000|2021-09-13 08:50:00|12317.85|12317.85|12316.42|12316.42|12317.85|12317.85|12316.42|12316.42|0
1631523020000|2021-09-13 08:50:20|12314.97|12314.97|12314.97|12314.97|12314.97|12314.97|12314.97|12314.97|0
1631523050000|2021-09-13 08:50:50|12315.45|12315.45|12316.42|12316.42|12316.42|12316.42|12315.45|12315.45|0
1631523060000|2021-09-13 08:51:00|12315.93|12315.93|12315.93|12315.93|12315.93|12315.93|12315.93|12315.93|0
1631523070000|2021-09-13 08:51:10|12315.45|12315.45|12315.45|12315.45|12315.45|12315.45|12315.45|12315.45|0
1631523130000|2021-09-13 08:52:10|12316.17|12316.17|12316.17|12316.17|12316.17|12316.17|12316.17|12316.17|0
1631523140000|2021-09-13 08:52:20|12315.69|12315.69|12315.69|12315.69|12315.69|12315.69|12315.69|12315.69|0
1631523210000|2021-09-13 08:53:30|12312.51|12312.51|12312.51|12312.51|12312.51|12312.51|12312.51|12312.51|0
1631523280000|2021-09-13 08:54:40|12313.63|12313.63|12313.63|12313.63|12313.63|12313.63|12313.63|12313.63|0
1631523300000|2021-09-13 08:55:00|12312.19|12312.19|12312.19|12312.19|12312.19|12312.19|12312.19|12312.19|0
1631523330000|2021-09-13 08:55:30|12311.22|12311.22|12310.51|12310.51|12311.22|12311.22|12310.03|12310.03|0
1631523340000|2021-09-13 08:55:40|12310.99|12310.99|12310.99|12310.99|12310.99|12310.99|12310.99|12310.99|0
1631523350000|2021-09-13 08:55:50|12312.58|12312.58|12312.18|12312.18|12312.58|12312.58|12311.46|12311.46|0
1631523360000|2021-09-13 08:56:00|12313.15|12313.15|12313.63|12313.63|12313.63|12313.63|12313.15|12313.15|0
1631523430000|2021-09-13 08:57:10|12314.11|12314.11|12314.11|12314.11|12314.11|12314.11|12314.11|12314.11|0
1631523440000|2021-09-13 08:57:20|12314.84|12314.84|12314.84|12314.84|12314.84|12314.84|12314.84|12314.84|0
1631523450000|2021-09-13 08:57:30|12318.21|12318.21|12318.21|12318.21|12318.21|12318.21|12318.21|12318.21|0
1631523460000|2021-09-13 08:57:40|12318.69|12318.69|12319.02|12319.02|12319.65|12319.65|12318.69|12318.69|0
1631523480000|2021-09-13 08:58:00|12319.75|12319.75|12319.75|12319.75|12319.75|12319.75|12319.75|12319.75|0
1631523540000|2021-09-13 08:59:00|12320.47|12320.47|12320.47|12320.47|12320.47|12320.47|12320.47|12320.47|0
1631523600000|2021-09-13 09:00:00|12322.05|12322.05|12322.05|12322.05|12322.05|12322.05|12322.05|12322.05|0
1631523610000|2021-09-13 09:00:10|12323.02|12323.02|12323.02|12323.02|12323.02|12323.02|12323.02|12323.02|0
1631523620000|2021-09-13 09:00:20|12322.29|12322.29|12321.56|12321.56|12322.29|12322.29|12321.56|12321.56|0
1631523660000|2021-09-13 09:01:00|12322.04|12322.04|12322.04|12322.04|12322.04|12322.04|12322.04|12322.04|0
1631523690000|2021-09-13 09:01:30|12321.41|12321.41|12321.41|12321.41|12321.41|12321.41|12321.41|12321.41|0
1631523710000|2021-09-13 09:01:50|12320.3|12320.3|12320.3|12320.3|12320.3|12320.3|12320.3|12320.3|0
1631523720000|2021-09-13 09:02:00|12321.42|12321.42|12321.42|12321.42|12321.42|12321.42|12321.42|12321.42|0
1631523800000|2021-09-13 09:03:20|12320.45|12320.45|12320.45|12320.45|12320.45|12320.45|12320.45|12320.45|0
1631523820000|2021-09-13 09:03:40|12319.97|12319.97|12319.97|12319.97|12319.97|12319.97|12319.97|12319.97|0
1631523860000|2021-09-13 09:04:20|12320.45|12320.45|12320.45|12320.45|12320.45|12320.45|12320.45|12320.45|0
1631523890000|2021-09-13 09:04:50|12321.57|12321.57|12321.57|12321.57|12321.57|12321.57|12321.57|12321.57|0
1631523910000|2021-09-13 09:05:10|12322.06|12322.06|12322.06|12322.06|12322.06|12322.06|12322.06|12322.06|0
1631523950000|2021-09-13 09:05:50|12321.33|12321.33|12321.33|12321.33|12321.33|12321.33|12321.33|12321.33|0
1631524010000|2021-09-13 09:06:50|12320.84|12320.84|12322.43|12322.43|12322.43|12322.43|12320.84|12320.84|0
1631524020000|2021-09-13 09:07:00|12321.7|12321.7|12321.7|12321.7|12321.7|12321.7|12321.7|12321.7|0
1631524060000|2021-09-13 09:07:40|12322.18|12322.18|12322.18|12322.18|12322.18|12322.18|12322.18|12322.18|0
1631524190000|2021-09-13 09:09:50|12320.6|12320.6|12319.01|12319.01|12320.6|12320.6|12319.01|12319.01|0
1631524200000|2021-09-13 09:10:00|12318.53|12318.53|12319.01|12319.01|12319.01|12319.01|12318.05|12318.05|0
1631524210000|2021-09-13 09:10:10|12318.05|12318.05|12318.05|12318.05|12318.05|12318.05|12318.05|12318.05|0
1631524230000|2021-09-13 09:10:30|12317.56|12317.56|12317.56|12317.56|12317.56|12317.56|12317.56|12317.56|0
1631524240000|2021-09-13 09:10:40|12315.98|12315.98|12315.98|12315.98|12315.98|12315.98|12315.98|12315.98|0
1631524260000|2021-09-13 09:11:00|12315.5|12315.5|12315.01|12315.01|12315.5|12315.5|12315.01|12315.01|0
1631524280000|2021-09-13 09:11:20|12313.43|12313.43|12312.71|12312.71|12313.43|12313.43|12312.71|12312.71|0
1631524300000|2021-09-13 09:11:40|12314.3|12314.3|12314.3|12314.3|12314.3|12314.3|12314.3|12314.3|0
1631524310000|2021-09-13 09:11:50|12315.88|12315.88|12315.88|12315.88|12315.88|12315.88|12315.88|12315.88|0
1631524320000|2021-09-13 09:12:00|12315.4|12315.4|12315.4|12315.4|12315.4|12315.4|12315.4|12315.4|0
1631524350000|2021-09-13 09:12:30|12316.12|12316.12|12316.12|12316.12|12316.12|12316.12|12316.12|12316.12|0
1631524360000|2021-09-13 09:12:40|12314.85|12314.85|12314.85|12314.85|12314.85|12314.85|12314.85|12314.85|0
1631524390000|2021-09-13 09:13:10|12313.73|12313.73|12314.85|12314.85|12314.85|12314.85|12313.73|12313.73|0
1631524400000|2021-09-13 09:13:20|12313.89|12313.89|12313.89|12313.89|12313.89|12313.89|12313.89|12313.89|0
1631524560000|2021-09-13 09:16:00|12313.16|12313.16|12313.16|12313.16|12313.16|12313.16|12313.16|12313.16|0
1631524580000|2021-09-13 09:16:20|12312.43|12312.43|12312.43|12312.43|12312.43|12312.43|12312.43|12312.43|0
1631524610000|2021-09-13 09:16:50|12311.7|12311.7|12311.7|12311.7|12311.7|12311.7|12311.7|12311.7|0
1631524620000|2021-09-13 09:17:00|12311.22|12311.22|12311.7|12311.7|12311.7|12311.7|12311.22|12311.22|0
1631524630000|2021-09-13 09:17:10|12312.18|12312.18|12312.66|12312.66|12312.66|12312.66|12312.18|12312.18|0
1631524700000|2021-09-13 09:18:20|12312.18|12312.18|12312.18|12312.18|12312.18|12312.18|12312.18|12312.18|0
1631524710000|2021-09-13 09:18:30|12307.42|12307.42|12303.92|12303.92|12307.42|12307.42|12303.92|12303.92|0
1631524720000|2021-09-13 09:18:40|12303.19|12303.19|12303.19|12303.19|12303.19|12303.19|12303.19|12303.19|0
1631524740000|2021-09-13 09:19:00|12301.75|12301.75|12301.75|12301.75|12301.75|12301.75|12301.75|12301.75|0
1631524750000|2021-09-13 09:19:10|12300.63|12300.63|12300.63|12300.63|12300.63|12300.63|12300.63|12300.63|0
1631524760000|2021-09-13 09:19:20|12301.59|12301.59|12302.71|12302.71|12302.71|12302.71|12301.59|12301.59|0
1631524770000|2021-09-13 09:19:30|12301.98|12301.98|12301.98|12301.98|12301.98|12301.98|12301.98|12301.98|0
1631524810000|2021-09-13 09:20:10|12302.47|12302.47|12302.47|12302.47|12302.47|12302.47|12302.47|12302.47|0
1631524900000|2021-09-13 09:21:40|12301.98|12301.98|12301.98|12301.98|12301.98|12301.98|12301.98|12301.98|0
1631524910000|2021-09-13 09:21:50|12303.1|12303.1|12303.1|12303.1|12303.1|12303.1|12303.1|12303.1|0
1631524920000|2021-09-13 09:22:00|12304.69|12304.69|12303.1|12303.1|12304.69|12304.69|12303.1|12303.1|0
1631524940000|2021-09-13 09:22:20|12303.59|12303.59|12302.39|12302.39|12303.59|12303.59|12302.39|12302.39|0
1631524960000|2021-09-13 09:22:40|12301.91|12301.91|12301.91|12301.91|12301.91|12301.91|12301.91|12301.91|0
1631524980000|2021-09-13 09:23:00|12302.5|12302.5|12301.91|12301.91|12302.5|12302.5|12301.91|12301.91|0
1631524990000|2021-09-13 09:23:10|12303.37|12303.37|12303.37|12303.37|12303.37|12303.37|12303.37|12303.37|0
1631525000000|2021-09-13 09:23:20|12302.73|12302.73|12302.73|12302.73|12302.73|12302.73|12302.73|12302.73|0
1631525010000|2021-09-13 09:23:30|12301.77|12301.77|12301.77|12301.77|12301.77|12301.77|12301.77|12301.77|0
1631525180000|2021-09-13 09:26:20|12302.25|12302.25|12302.25|12302.25|12302.25|12302.25|12302.25|12302.25|0
1631525210000|2021-09-13 09:26:50|12302.73|12302.73|12302.73|12302.73|12302.73|12302.73|12302.73|12302.73|0
1631525220000|2021-09-13 09:27:00|12304.32|12304.32|12304.32|12304.32|12304.32|12304.32|12304.32|12304.32|0
1631525400000|2021-09-13 09:30:00|12305.05|12305.05|12307.29|12307.29|12307.29|12307.29|12305.05|12305.05|0
1631525570000|2021-09-13 09:32:50|12308.88|12308.88|12312.05|12312.05|12312.05|12312.05|12308.88|12308.88|0
1631525690000|2021-09-13 09:34:50|12311.57|12311.57|12311.08|12311.08|12311.57|12311.57|12311.08|12311.08|0
1631525700000|2021-09-13 09:35:00|12311.57|12311.57|12311.57|12311.57|12311.57|12311.57|12311.57|12311.57|0
1631525740000|2021-09-13 09:35:40|12312.05|12312.05|12312.05|12312.05|12312.05|12312.05|12312.05|12312.05|0
1631525750000|2021-09-13 09:35:50|12315.22|12315.22|12318.74|12318.74|12318.74|12318.74|12315.22|12315.22|0
1631525790000|2021-09-13 09:36:30|12318.25|12318.25|12316.19|12316.19|12318.25|12318.25|12316.19|12316.19|0
1631525860000|2021-09-13 09:37:40|12315.55|12315.55|12315.55|12315.55|12315.55|12315.55|12315.55|12315.55|0
1631525870000|2021-09-13 09:37:50|12314.59|12314.59|12314.59|12314.59|12314.59|12314.59|12314.59|12314.59|0
1631525880000|2021-09-13 09:38:00|12315.07|12315.07|12314.45|12314.45|12315.55|12315.55|12313.97|12313.97|0
1631525900000|2021-09-13 09:38:20|12313.48|12313.48|12313.48|12313.48|12313.48|12313.48|12313.48|12313.48|0
1631525940000|2021-09-13 09:39:00|12313|12313|12313|12313|12313|12313|12313|12313|0
1631526020000|2021-09-13 09:40:20|12312.37|12312.37|12312.37|12312.37|12312.37|12312.37|12312.37|12312.37|0
1631526030000|2021-09-13 09:40:30|12313.96|12313.96|12313.96|12313.96|12313.96|12313.96|12313.96|12313.96|0
1631526100000|2021-09-13 09:41:40|12310.78|12310.78|12310.78|12310.78|12310.78|12310.78|12310.78|12310.78|0
1631526160000|2021-09-13 09:42:40|12311.51|12311.51|12312.49|12312.49|12312.49|12312.49|12311.51|12311.51|0
1631526240000|2021-09-13 09:44:00|12312.01|12312.01|12311.53|12311.53|12312.01|12312.01|12311.53|12311.53|0
1631526250000|2021-09-13 09:44:10|12311.04|12311.04|12309.46|12309.46|12311.04|12311.04|12309.46|12309.46|0
1631526260000|2021-09-13 09:44:20|12308.98|12308.98|12309.94|12309.94|12309.94|12309.94|12308.98|12308.98|0
1631526290000|2021-09-13 09:44:50|12311.39|12311.39|12311.39|12311.39|12311.39|12311.39|12311.39|12311.39|0
1631526310000|2021-09-13 09:45:10|12310.9|12310.9|12310.9|12310.9|12311.63|12311.63|12310.9|12310.9|0
1631526380000|2021-09-13 09:46:20|12310.19|12310.19|12310.19|12310.19|12310.19|12310.19|12310.19|12310.19|0
1631526390000|2021-09-13 09:46:30|12311.31|12311.31|12311.31|12311.31|12311.31|12311.31|12311.31|12311.31|0
1631526470000|2021-09-13 09:47:50|12310.83|12310.83|12310.83|12310.83|12310.83|12310.83|12310.83|12310.83|0
1631526480000|2021-09-13 09:48:00|12309.24|12309.24|12309.24|12309.24|12309.24|12309.24|12309.24|12309.24|0
1631526500000|2021-09-13 09:48:20|12308.76|12308.76|12308.76|12308.76|12308.76|12308.76|12308.76|12308.76|0
1631526510000|2021-09-13 09:48:30|12307.8|12307.8|12307.8|12307.8|12307.8|12307.8|12307.8|12307.8|0
1631526520000|2021-09-13 09:48:40|12306.21|12306.21|12306.21|12306.21|12306.21|12306.21|12306.21|12306.21|0
1631526530000|2021-09-13 09:48:50|12305.73|12305.73|12305.73|12305.73|12305.73|12305.73|12305.73|12305.73|0
1631526540000|2021-09-13 09:49:00|12304.61|12304.61|12304.61|12304.61|12304.61|12304.61|12304.61|12304.61|0
1631526630000|2021-09-13 09:50:30|12304.01|12304.01|12304.01|12304.01|12304.01|12304.01|12304.01|12304.01|0
1631526640000|2021-09-13 09:50:40|12299.26|12299.26|12298.77|12298.77|12299.26|12299.26|12298.77|12298.77|0
1631526650000|2021-09-13 09:50:50|12298.18|12298.18|12298.18|12298.18|12298.18|12298.18|12298.18|12298.18|0
1631526740000|2021-09-13 09:52:20|12297.7|12297.7|12297.7|12297.7|12297.7|12297.7|12297.7|12297.7|0
1631526800000|2021-09-13 09:53:20|12297.22|12297.22|12295.76|12295.76|12297.22|12297.22|12295.76|12295.76|0
1631526850000|2021-09-13 09:54:10|12295.03|12295.03|12295.03|12295.03|12295.03|12295.03|12295.03|12295.03|0
1631526880000|2021-09-13 09:54:40|12295.76|12295.76|12295.76|12295.76|12295.76|12295.76|12295.76|12295.76|0
1631526920000|2021-09-13 09:55:20|12295.28|12295.28|12295.28|12295.28|12295.28|12295.28|12295.28|12295.28|0
1631526970000|2021-09-13 09:56:10|12293.69|12293.69|12293.69|12293.69|12293.69|12293.69|12293.69|12293.69|0
1631527080000|2021-09-13 09:58:00|12292.1|12292.1|12296.86|12296.86|12296.86|12296.86|12292.1|12292.1|0
1631527090000|2021-09-13 09:58:10|12295.28|12295.28|12295.28|12295.28|12295.28|12295.28|12295.28|12295.28|0
1631527200000|2021-09-13 10:00:00|12293.69|12293.69|12293.69|12293.69|12293.69|12293.69|12293.69|12293.69|0
1631527270000|2021-09-13 10:01:10|12292.1|12292.1|12292.1|12292.1|12292.1|12292.1|12292.1|12292.1|0
1631527370000|2021-09-13 10:02:50|12293.69|12293.69|12293.69|12293.69|12293.69|12293.69|12293.69|12293.69|0
1631527500000|2021-09-13 10:05:00|12293.21|12293.21|12291.3|12291.3|12293.21|12293.21|12291.3|12291.3|0
1631527510000|2021-09-13 10:05:10|12290.81|12290.81|12291.3|12291.3|12291.3|12291.3|12290.81|12290.81|0
1631527520000|2021-09-13 10:05:20|12292.26|12292.26|12292.26|12292.26|12292.26|12292.26|12292.26|12292.26|0
1631527550000|2021-09-13 10:05:50|12291.78|12291.78|12291.78|12291.78|12291.78|12291.78|12291.78|12291.78|0
1631527650000|2021-09-13 10:07:30|12292.26|12292.26|12292.26|12292.26|12292.26|12292.26|12292.26|12292.26|0
1631527660000|2021-09-13 10:07:40|12292.98|12292.98|12292.98|12292.98|12292.98|12292.98|12292.98|12292.98|0
1631527670000|2021-09-13 10:07:50|12293.46|12293.46|12293.46|12293.46|12293.46|12293.46|12293.46|12293.46|0
1631527760000|2021-09-13 10:09:20|12292.49|12292.49|12290.91|12290.91|12292.49|12292.49|12290.91|12290.91|0
1631527770000|2021-09-13 10:09:30|12291.39|12291.39|12291.87|12291.87|12291.87|12291.87|12291.39|12291.39|0
1631527820000|2021-09-13 10:10:20|12292.35|12292.35|12292.84|12292.84|12292.84|12292.84|12292.35|12292.35|0
1631527830000|2021-09-13 10:10:30|12293.96|12293.96|12293.96|12293.96|12293.96|12293.96|12293.96|12293.96|0
1631527870000|2021-09-13 10:11:10|12295.42|12295.42|12295.42|12295.42|12295.42|12295.42|12295.42|12295.42|0
1631527880000|2021-09-13 10:11:20|12294.45|12294.45|12294.45|12294.45|12294.45|12294.45|12294.45|12294.45|0
1631528020000|2021-09-13 10:13:40|12293.97|12293.97|12293.97|12293.97|12293.97|12293.97|12293.97|12293.97|0
1631528030000|2021-09-13 10:13:50|12295.09|12295.09|12295.09|12295.09|12295.09|12295.09|12295.09|12295.09|0
1631528110000|2021-09-13 10:15:10|12294.61|12294.61|12294.61|12294.61|12294.61|12294.61|12294.61|12294.61|0
1631528160000|2021-09-13 10:16:00|12296.19|12296.19|12296.68|12296.68|12296.68|12296.68|12295.48|12295.48|0
1631528190000|2021-09-13 10:16:30|12297.16|12297.16|12297.64|12297.64|12297.64|12297.64|12297.16|12297.16|0
1631528220000|2021-09-13 10:17:00|12299.23|12299.23|12302.27|12302.27|12302.27|12302.27|12299.23|12299.23|0
1631528320000|2021-09-13 10:18:40|12300.5|12300.5|12300.5|12300.5|12300.5|12300.5|12300.5|12300.5|0
1631528400000|2021-09-13 10:20:00|12300.02|12300.02|12300.02|12300.02|12300.02|12300.02|12300.02|12300.02|0
1631528450000|2021-09-13 10:20:50|12301.2|12301.2|12301.2|12301.2|12301.2|12301.2|12301.2|12301.2|0
1631528500000|2021-09-13 10:21:40|12301.93|12301.93|12301.93|12301.93|12301.93|12301.93|12301.93|12301.93|0
1631528580000|2021-09-13 10:23:00|12300.34|12300.34|12301.93|12301.93|12301.93|12301.93|12300.34|12300.34|0
1631528630000|2021-09-13 10:23:50|12301.2|12301.2|12301.2|12301.2|12301.2|12301.2|12301.2|12301.2|0
1631528640000|2021-09-13 10:24:00|12298.97|12298.97|12293.27|12293.27|12298.97|12298.97|12293.27|12293.27|0
1631528650000|2021-09-13 10:24:10|12292.79|12292.79|12291.2|12291.2|12292.79|12292.79|12291.2|12291.2|0
1631528700000|2021-09-13 10:25:00|12290.72|12290.72|12287.07|12287.07|12290.72|12290.72|12287.07|12287.07|0
1631528710000|2021-09-13 10:25:10|12287.55|12287.55|12287.55|12287.55|12287.55|12287.55|12287.55|12287.55|0
1631528750000|2021-09-13 10:25:50|12285.96|12285.96|12285.96|12285.96|12285.96|12285.96|12285.96|12285.96|0
1631528800000|2021-09-13 10:26:40|12286.44|12286.44|12286.44|12286.44|12286.44|12286.44|12286.44|12286.44|0
1631528850000|2021-09-13 10:27:30|12287.16|12287.16|12286.44|12286.44|12287.16|12287.16|12286.44|12286.44|0
1631528960000|2021-09-13 10:29:20|12285.96|12285.96|12287.66|12287.66|12287.66|12287.66|12285.96|12285.96|0
1631529030000|2021-09-13 10:30:30|12288.14|12288.14|12288.62|12288.62|12288.62|12288.62|12288.14|12288.14|0
1631529070000|2021-09-13 10:31:10|12289.1|12289.1|12288.62|12288.62|12289.1|12289.1|12288.62|12288.62|0
1631529130000|2021-09-13 10:32:10|12287.5|12287.5|12287.5|12287.5|12287.5|12287.5|12287.5|12287.5|0
1631529160000|2021-09-13 10:32:40|12288.62|12288.62|12288.62|12288.62|12288.62|12288.62|12288.62|12288.62|0
1631529210000|2021-09-13 10:33:30|12288.14|12288.14|12288.14|12288.14|12288.14|12288.14|12288.14|12288.14|0
1631529290000|2021-09-13 10:34:50|12287.02|12287.02|12287.02|12287.02|12287.02|12287.02|12287.02|12287.02|0
1631529320000|2021-09-13 10:35:20|12290.19|12290.19|12292.74|12292.74|12292.74|12292.74|12290.19|12290.19|0
1631529340000|2021-09-13 10:35:40|12293.47|12293.47|12293.47|12293.47|12293.47|12293.47|12293.47|12293.47|0
1631529350000|2021-09-13 10:35:50|12293.95|12293.95|12293.95|12293.95|12293.95|12293.95|12293.95|12293.95|0
1631529360000|2021-09-13 10:36:00|12295.38|12295.38|12295.38|12295.38|12295.38|12295.38|12295.38|12295.38|0
1631529380000|2021-09-13 10:36:20|12296.01|12296.01|12296.01|12296.01|12296.01|12296.01|12296.01|12296.01|0
1631529430000|2021-09-13 10:37:10|12296.73|12296.73|12298.16|12298.16|12298.16|12298.16|12296.73|12296.73|0
1631529520000|2021-09-13 10:38:40|12298.64|12298.64|12299.12|12299.12|12299.12|12299.12|12298.64|12298.64|0
1631529550000|2021-09-13 10:39:10|12300.71|12300.71|12300.71|12300.71|12300.71|12300.71|12300.71|12300.71|0
1631529670000|2021-09-13 10:41:10|12301.19|12301.19|12301.68|12301.68|12301.68|12301.68|12301.19|12301.19|0
1631529720000|2021-09-13 10:42:00|12302.31|12302.31|12302.31|12302.31|12302.31|12302.31|12302.31|12302.31|0
1631529740000|2021-09-13 10:42:20|12303.04|12303.04|12304.16|12304.16|12304.16|12304.16|12303.04|12303.04|0
1631529780000|2021-09-13 10:43:00|12303.68|12303.68|12303.68|12303.68|12303.68|12303.68|12303.68|12303.68|0
1631529850000|2021-09-13 10:44:10|12304.27|12304.27|12305.45|12305.45|12305.45|12305.45|12304.27|12304.27|0
1631529900000|2021-09-13 10:45:00|12308.62|12308.62|12311.79|12311.79|12311.79|12311.79|12308.62|12308.62|0
1631529910000|2021-09-13 10:45:10|12312.76|12312.76|12312.76|12312.76|12312.76|12312.76|12312.76|12312.76|0
1631529940000|2021-09-13 10:45:40|12315.93|12315.93|12315.45|12315.45|12315.93|12315.93|12315.45|12315.45|0
1631529960000|2021-09-13 10:46:00|12315.93|12315.93|12315.93|12315.93|12315.93|12315.93|12315.93|12315.93|0
1631530010000|2021-09-13 10:46:50|12316.41|12316.41|12316.41|12316.41|12316.41|12316.41|12316.41|12316.41|0
1631530040000|2021-09-13 10:47:20|12315.3|12315.3|12315.3|12315.3|12315.3|12315.3|12315.3|12315.3|0
1631530060000|2021-09-13 10:47:40|12313.72|12313.72|12313.72|12313.72|12313.72|12313.72|12313.72|12313.72|0
1631530080000|2021-09-13 10:48:00|12314.2|12314.2|12314.2|12314.2|12314.2|12314.2|12314.2|12314.2|0
1631530130000|2021-09-13 10:48:50|12315.78|12315.78|12315.78|12315.78|12315.78|12315.78|12315.78|12315.78|0
1631530150000|2021-09-13 10:49:10|12317.37|12317.37|12315.78|12315.78|12317.37|12317.37|12315.78|12315.78|0
1631530170000|2021-09-13 10:49:30|12316.27|12316.27|12316.27|12316.27|12316.27|12316.27|12316.27|12316.27|0
1631530200000|2021-09-13 10:50:00|12315.78|12315.78|12315.78|12315.78|12315.78|12315.78|12315.78|12315.78|0
1631530320000|2021-09-13 10:52:00|12314.2|12314.2|12314.2|12314.2|12314.2|12314.2|12314.2|12314.2|0
1631530370000|2021-09-13 10:52:50|12314.68|12314.68|12315.64|12315.64|12315.64|12315.64|12314.68|12314.68|0
1631530380000|2021-09-13 10:53:00|12315.16|12315.16|12315.16|12315.16|12315.16|12315.16|12315.16|12315.16|0
1631530390000|2021-09-13 10:53:10|12315.75|12315.75|12314.57|12314.57|12316.94|12316.94|12314.57|12314.57|0
1631530520000|2021-09-13 10:55:20|12313.61|12313.61|12312.18|12312.18|12313.61|12313.61|12312.18|12312.18|0
1631530560000|2021-09-13 10:56:00|12312.66|12312.66|12312.66|12312.66|12312.66|12312.66|12312.66|12312.66|0
1631530740000|2021-09-13 10:59:00|12311.93|12311.93|12311.93|12311.93|12311.93|12311.93|12311.93|12311.93|0
1631530770000|2021-09-13 10:59:30|12312.66|12312.66|12312.66|12312.66|12312.66|12312.66|12312.66|12312.66|0
1631530800000|2021-09-13 11:00:00|12314.24|12314.24|12314.24|12314.24|12314.24|12314.24|12314.24|12314.24|0
1631530860000|2021-09-13 11:01:00|12315.21|12315.21|12315.21|12315.21|12315.21|12315.21|12315.21|12315.21|0
1631530870000|2021-09-13 11:01:10|12316.32|12316.32|12316.32|12316.32|12316.32|12316.32|12316.32|12316.32|0
1631530900000|2021-09-13 11:01:40|12314.1|12314.1|12314.1|12314.1|12314.1|12314.1|12314.1|12314.1|0
1631530930000|2021-09-13 11:02:10|12315.68|12315.68|12315.68|12315.68|12315.68|12315.68|12315.68|12315.68|0
1631531110000|2021-09-13 11:05:10|12317.27|12317.27|12317.27|12317.27|12317.27|12317.27|12317.27|12317.27|0
1631531160000|2021-09-13 11:06:00|12318.39|12318.39|12318.39|12318.39|12318.39|12318.39|12318.39|12318.39|0
1631531180000|2021-09-13 11:06:20|12319.98|12319.98|12320.94|12320.94|12320.94|12320.94|12319.98|12319.98|0
1631531200000|2021-09-13 11:06:40|12322.53|12322.53|12322.53|12322.53|12322.53|12322.53|12322.53|12322.53|0
1631531210000|2021-09-13 11:06:50|12323.01|12323.01|12324.13|12324.13|12324.13|12324.13|12323.01|12323.01|0
1631531250000|2021-09-13 11:07:30|12324.85|12324.85|12323.4|12323.4|12324.85|12324.85|12323.4|12323.4|0
1631531260000|2021-09-13 11:07:40|12323.88|12323.88|12323.88|12323.88|12323.88|12323.88|12323.88|12323.88|0
1631531280000|2021-09-13 11:08:00|12322.3|12322.3|12322.3|12322.3|12322.3|12322.3|12322.3|12322.3|0
1631531340000|2021-09-13 11:09:00|12321.57|12321.57|12319.96|12319.96|12321.57|12321.57|12319.96|12319.96|0
1631531360000|2021-09-13 11:09:20|12321.55|12321.55|12324.72|12324.72|12324.72|12324.72|12321.55|12321.55|0
1631531420000|2021-09-13 11:10:20|12321.55|12321.55|12323.01|12323.01|12323.01|12323.01|12321.55|12321.55|0
1631531460000|2021-09-13 11:11:00|12323.49|12323.49|12323.49|12323.49|12323.49|12323.49|12323.49|12323.49|0
1631531500000|2021-09-13 11:11:40|12323.97|12323.97|12323.97|12323.97|12323.97|12323.97|12323.97|12323.97|0
1631531540000|2021-09-13 11:12:20|12325.56|12325.56|12325.56|12325.56|12325.56|12325.56|12325.56|12325.56|0
1631531560000|2021-09-13 11:12:40|12326.52|12326.52|12326.52|12326.52|12326.52|12326.52|12326.52|12326.52|0
1631531590000|2021-09-13 11:13:10|12327.64|12327.64|12327.64|12327.64|12327.64|12327.64|12327.64|12327.64|0
1631531610000|2021-09-13 11:13:30|12330.82|12330.82|12330.82|12330.82|12330.82|12330.82|12330.82|12330.82|0
1631531620000|2021-09-13 11:13:40|12330.33|12330.33|12330.33|12330.33|12330.33|12330.33|12330.33|12330.33|0
1631531660000|2021-09-13 11:14:20|12331.92|12331.92|12332.4|12332.4|12332.4|12332.4|12331.92|12331.92|0
1631531700000|2021-09-13 11:15:00|12333.12|12333.12|12333.12|12333.12|12333.12|12333.12|12333.12|12333.12|0
1631531760000|2021-09-13 11:16:00|12334.7|12334.7|12336.15|12336.15|12336.15|12336.15|12334.7|12334.7|0
1631531770000|2021-09-13 11:16:10|12337.74|12337.74|12337.25|12337.25|12337.74|12337.74|12337.25|12337.25|0
1631531830000|2021-09-13 11:17:10|12337.74|12337.74|12337.74|12337.74|12337.74|12337.74|12337.74|12337.74|0
1631531870000|2021-09-13 11:17:50|12339.8|12339.8|12339.8|12339.8|12339.8|12339.8|12339.8|12339.8|0
1631531880000|2021-09-13 11:18:00|12339.07|12339.07|12339.07|12339.07|12339.07|12339.07|12339.07|12339.07|0
1631531900000|2021-09-13 11:18:20|12338.59|12338.59|12338.11|12338.11|12338.59|12338.59|12338.11|12338.11|0
1631531920000|2021-09-13 11:18:40|12334.94|12334.94|12334.94|12334.94|12334.94|12334.94|12334.94|12334.94|0
1631531930000|2021-09-13 11:18:50|12334.46|12334.46|12334.46|12334.46|12334.46|12334.46|12334.46|12334.46|0
1631532060000|2021-09-13 11:21:00|12332.87|12332.87|12331.28|12331.28|12332.87|12332.87|12331.28|12331.28|0
1631532070000|2021-09-13 11:21:10|12332.47|12332.47|12332.47|12332.47|12332.47|12332.47|12332.47|12332.47|0
1631532100000|2021-09-13 11:21:40|12331.35|12331.35|12331.35|12331.35|12331.35|12331.35|12331.35|12331.35|0
1631532120000|2021-09-13 11:22:00|12332.47|12332.47|12331.98|12331.98|12332.47|12332.47|12331.98|12331.98|0
1631532140000|2021-09-13 11:22:20|12333.57|12333.57|12333.57|12333.57|12333.57|12333.57|12333.57|12333.57|0
1631532150000|2021-09-13 11:22:30|12332.84|12332.84|12332.84|12332.84|12332.84|12332.84|12332.84|12332.84|0
1631532160000|2021-09-13 11:22:40|12334.43|12334.43|12334.43|12334.43|12334.43|12334.43|12334.43|12334.43|0
1631532180000|2021-09-13 11:23:00|12332.84|12332.84|12332.84|12332.84|12332.84|12332.84|12332.84|12332.84|0
1631532320000|2021-09-13 11:25:20|12331.25|12331.25|12331.25|12331.25|12331.25|12331.25|12331.25|12331.25|0
1631532390000|2021-09-13 11:26:30|12330.53|12330.53|12330.53|12330.53|12330.53|12330.53|12330.53|12330.53|0
1631532410000|2021-09-13 11:26:50|12329.8|12329.8|12329.8|12329.8|12329.8|12329.8|12329.8|12329.8|0
1631532420000|2021-09-13 11:27:00|12331.38|12331.38|12331.38|12331.38|12331.38|12331.38|12331.38|12331.38|0
1631532490000|2021-09-13 11:28:10|12329.8|12329.8|12329.31|12329.31|12329.8|12329.8|12329.31|12329.31|0
1631532510000|2021-09-13 11:28:30|12328.83|12328.83|12328.83|12328.83|12328.83|12328.83|12328.83|12328.83|0
1631532560000|2021-09-13 11:29:20|12329.31|12329.31|12329.31|12329.31|12329.31|12329.31|12329.31|12329.31|0
1631532580000|2021-09-13 11:29:40|12329.8|12329.8|12329.8|12329.8|12329.8|12329.8|12329.8|12329.8|0
1631532610000|2021-09-13 11:30:10|12328.83|12328.83|12328.35|12328.35|12328.83|12328.83|12328.35|12328.35|0
1631532620000|2021-09-13 11:30:20|12328.83|12328.83|12328.83|12328.83|12328.83|12328.83|12328.83|12328.83|0
1631532660000|2021-09-13 11:31:00|12328.1|12328.1|12328.1|12328.1|12328.1|12328.1|12328.1|12328.1|0
1631532690000|2021-09-13 11:31:30|12328.58|12328.58|12328.58|12328.58|12328.58|12328.58|12328.58|12328.58|0
1631532730000|2021-09-13 11:32:10|12327.99|12327.99|12327.99|12327.99|12327.99|12327.99|12327.99|12327.99|0
1631532740000|2021-09-13 11:32:20|12327.4|12327.4|12327.4|12327.4|12327.4|12327.4|12327.4|12327.4|0
1631532760000|2021-09-13 11:32:40|12326.92|12326.92|12327.4|12327.4|12327.4|12327.4|12326.92|12326.92|0
1631532770000|2021-09-13 11:32:50|12326.67|12326.67|12326.67|12326.67|12327.15|12327.15|12326.67|12326.67|0
1631532780000|2021-09-13 11:33:00|12326.19|12326.19|12323.02|12323.02|12326.19|12326.19|12323.02|12323.02|0
1631532800000|2021-09-13 11:33:20|12321.43|12321.43|12321.43|12321.43|12321.43|12321.43|12321.43|12321.43|0
1631532810000|2021-09-13 11:33:30|12320.95|12320.95|12320.95|12320.95|12320.95|12320.95|12320.95|12320.95|0
1631532840000|2021-09-13 11:34:00|12320.47|12320.47|12320.47|12320.47|12320.47|12320.47|12320.47|12320.47|0
1631532900000|2021-09-13 11:35:00|12318.88|12318.88|12318.88|12318.88|12318.88|12318.88|12318.88|12318.88|0
1631532910000|2021-09-13 11:35:10|12320.47|12320.47|12320.47|12320.47|12320.47|12320.47|12320.47|12320.47|0
1631532950000|2021-09-13 11:35:50|12323.64|12323.64|12323.64|12323.64|12323.64|12323.64|12323.64|12323.64|0
1631532960000|2021-09-13 11:36:00|12322.91|12322.91|12323.87|12323.87|12323.87|12323.87|12322.91|12322.91|0
1631532980000|2021-09-13 11:36:20|12324.6|12324.6|12325.09|12325.09|12325.09|12325.09|12324.6|12324.6|0
1631533120000|2021-09-13 11:38:40|12326.05|12326.05|12327.01|12327.01|12327.01|12327.01|12326.05|12326.05|0
1631533180000|2021-09-13 11:39:40|12326.05|12326.05|12326.05|12326.05|12326.05|12326.05|12326.05|12326.05|0
1631533230000|2021-09-13 11:40:30|12327.17|12327.17|12327.17|12327.17|12327.17|12327.17|12327.17|12327.17|0
1631533300000|2021-09-13 11:41:40|12326.69|12326.69|12326.69|12326.69|12326.69|12326.69|12326.69|12326.69|0
1631533320000|2021-09-13 11:42:00|12326.21|12326.21|12326.21|12326.21|12326.21|12326.21|12326.21|12326.21|0
1631533340000|2021-09-13 11:42:20|12327.79|12327.79|12328.76|12328.76|12328.76|12328.76|12327.79|12327.79|0
1631533450000|2021-09-13 11:44:10|12327.17|12327.17|12327.17|12327.17|12327.17|12327.17|12327.17|12327.17|0
1631533460000|2021-09-13 11:44:20|12326.69|12326.69|12326.69|12326.69|12326.69|12326.69|12326.69|12326.69|0
1631533470000|2021-09-13 11:44:30|12327.28|12327.28|12327.28|12327.28|12327.28|12327.28|12327.28|12327.28|0
1631533700000|2021-09-13 11:48:20|12328.87|12328.87|12328.87|12328.87|12328.87|12328.87|12328.87|12328.87|0
1631533710000|2021-09-13 11:48:30|12327.75|12327.75|12327.75|12327.75|12327.75|12327.75|12327.75|12327.75|0
1631533740000|2021-09-13 11:49:00|12327.27|12327.27|12327.27|12327.27|12327.27|12327.27|12327.27|12327.27|0
1631533760000|2021-09-13 11:49:20|12327.75|12327.75|12327.75|12327.75|12327.75|12327.75|12327.75|12327.75|0
1631533780000|2021-09-13 11:49:40|12328.35|12328.35|12331.3|12331.3|12331.3|12331.3|12328.35|12328.35|0
1631533790000|2021-09-13 11:49:50|12330.12|12330.12|12329.53|12329.53|12330.12|12330.12|12329.53|12329.53|0
1631533810000|2021-09-13 11:50:10|12328.35|12328.35|12328.35|12328.35|12328.35|12328.35|12328.35|12328.35|0
1631533820000|2021-09-13 11:50:20|12329.53|12329.53|12330.49|12330.49|12330.98|12330.98|12329.53|12329.53|0
1631533830000|2021-09-13 11:50:30|12331.61|12331.61|12331.61|12331.61|12331.61|12331.61|12331.61|12331.61|0
1631533850000|2021-09-13 11:50:50|12332.74|12332.74|12332.74|12332.74|12332.74|12332.74|12332.74|12332.74|0
1631533900000|2021-09-13 11:51:40|12333.7|12333.7|12333.7|12333.7|12333.7|12333.7|12333.7|12333.7|0
1631533910000|2021-09-13 11:51:50|12333.22|12333.22|12332.74|12332.74|12333.22|12333.22|12332.74|12332.74|0
1631533920000|2021-09-13 11:52:00|12332.02|12332.02|12332.02|12332.02|12332.02|12332.02|12332.02|12332.02|0
1631533940000|2021-09-13 11:52:20|12332.5|12332.5|12332.02|12332.02|12332.5|12332.5|12332.02|12332.02|0
1631533990000|2021-09-13 11:53:10|12333.61|12333.61|12333.61|12333.61|12333.61|12333.61|12333.61|12333.61|0
1631534050000|2021-09-13 11:54:10|12332.88|12332.88|12332.88|12332.88|12332.88|12332.88|12332.88|12332.88|0
1631534110000|2021-09-13 11:55:10|12331.29|12331.29|12331.29|12331.29|12331.29|12331.29|12331.29|12331.29|0
1631534120000|2021-09-13 11:55:20|12332.88|12332.88|12332.88|12332.88|12332.88|12332.88|12332.88|12332.88|0
1631534130000|2021-09-13 11:55:30|12333.47|12333.47|12333.47|12333.47|12333.47|12333.47|12333.47|12333.47|0
1631534220000|2021-09-13 11:57:00|12332.99|12332.99|12332.99|12332.99|12332.99|12332.99|12332.99|12332.99|0
1631534290000|2021-09-13 11:58:10|12333.47|12333.47|12333.47|12333.47|12333.47|12333.47|12333.47|12333.47|0
1631534330000|2021-09-13 11:58:50|12334.43|12334.43|12334.43|12334.43|12334.43|12334.43|12334.43|12334.43|0
1631534350000|2021-09-13 11:59:10|12333.95|12333.95|12333.95|12333.95|12333.95|12333.95|12333.95|12333.95|0
1631534390000|2021-09-13 11:59:50|12335.54|12335.54|12335.54|12335.54|12335.54|12335.54|12335.54|12335.54|0
1631534410000|2021-09-13 12:00:10|12335.05|12335.05|12335.05|12335.05|12335.05|12335.05|12335.05|12335.05|0
1631534460000|2021-09-13 12:01:00|12333.93|12333.93|12332.81|12332.81|12333.93|12333.93|12332.81|12332.81|0
1631534500000|2021-09-13 12:01:40|12332.33|12332.33|12332.81|12332.81|12332.81|12332.81|12332.33|12332.33|0
1631534700000|2021-09-13 12:05:00|12331.23|12331.23|12330.74|12330.74|12331.23|12331.23|12330.74|12330.74|0
1631534720000|2021-09-13 12:05:20|12331.23|12331.23|12331.23|12331.23|12331.23|12331.23|12331.23|12331.23|0
1631534740000|2021-09-13 12:05:40|12331.96|12331.96|12331.96|12331.96|12331.96|12331.96|12331.96|12331.96|0
1631534760000|2021-09-13 12:06:00|12332.44|12332.44|12332.44|12332.44|12332.44|12332.44|12332.44|12332.44|0
1631534780000|2021-09-13 12:06:20|12332.92|12332.92|12332.92|12332.92|12332.92|12332.92|12332.92|12332.92|0
1631534800000|2021-09-13 12:06:40|12336.09|12336.09|12336.09|12336.09|12336.09|12336.09|12336.09|12336.09|0
1631534810000|2021-09-13 12:06:50|12337.68|12337.68|12339.26|12339.26|12339.26|12339.26|12337.68|12337.68|0
1631534870000|2021-09-13 12:07:50|12339.75|12339.75|12340.71|12340.71|12340.71|12340.71|12339.75|12339.75|0
1631534880000|2021-09-13 12:08:00|12340.23|12340.23|12339.75|12339.75|12340.23|12340.23|12339.75|12339.75|0
1631534910000|2021-09-13 12:08:30|12341.33|12341.33|12340.85|12340.85|12341.33|12341.33|12340.85|12340.85|0
1631534980000|2021-09-13 12:09:40|12341.81|12341.81|12341.81|12341.81|12341.81|12341.81|12341.81|12341.81|0
1631535050000|2021-09-13 12:10:50|12342.94|12342.94|12341.49|12341.49|12342.94|12342.94|12341.49|12341.49|0
1631535060000|2021-09-13 12:11:00|12341.97|12341.97|12342.45|12342.45|12342.45|12342.45|12341.97|12341.97|0
1631535100000|2021-09-13 12:11:40|12339.28|12339.28|12338.8|12338.8|12339.28|12339.28|12338.8|12338.8|0
1631535120000|2021-09-13 12:12:00|12339.28|12339.28|12339.28|12339.28|12339.28|12339.28|12339.28|12339.28|0
1631535200000|2021-09-13 12:13:20|12338.8|12338.8|12337.21|12337.21|12338.8|12338.8|12337.21|12337.21|0
1631535230000|2021-09-13 12:13:50|12335.63|12335.63|12335.63|12335.63|12335.63|12335.63|12335.63|12335.63|0
1631535290000|2021-09-13 12:14:50|12336.75|12336.75|12335.63|12335.63|12336.75|12336.75|12335.63|12335.63|0
1631535300000|2021-09-13 12:15:00|12335.15|12335.15|12333.56|12333.56|12335.15|12335.15|12333.56|12333.56|0
1631535440000|2021-09-13 12:17:20|12331.97|12331.97|12331.97|12331.97|12331.97|12331.97|12331.97|12331.97|0
1631535460000|2021-09-13 12:17:40|12333.56|12333.56|12333.56|12333.56|12333.56|12333.56|12333.56|12333.56|0
1631535470000|2021-09-13 12:17:50|12334.27|12334.27|12334.27|12334.27|12334.27|12334.27|12334.27|12334.27|0
1631535510000|2021-09-13 12:18:30|12333.79|12333.79|12333.79|12333.79|12333.79|12333.79|12333.79|12333.79|0
1631535520000|2021-09-13 12:18:40|12332.21|12332.21|12331.09|12331.09|12332.21|12332.21|12331.09|12331.09|0
1631535530000|2021-09-13 12:18:50|12330.6|12330.6|12330.6|12330.6|12330.6|12330.6|12330.6|12330.6|0
1631535540000|2021-09-13 12:19:00|12331.09|12331.09|12331.09|12331.09|12331.09|12331.09|12331.09|12331.09|0
1631535700000|2021-09-13 12:21:40|12330.6|12330.6|12330.6|12330.6|12330.6|12330.6|12330.6|12330.6|0
1631535780000|2021-09-13 12:23:00|12331.09|12331.09|12330.37|12330.37|12331.09|12331.09|12330.37|12330.37|0
1631535880000|2021-09-13 12:24:40|12333.54|12333.54|12336.71|12336.71|12336.71|12336.71|12333.54|12333.54|0
1631535890000|2021-09-13 12:24:50|12337.2|12337.2|12337.2|12337.2|12337.2|12337.2|12337.2|12337.2|0
1631535900000|2021-09-13 12:25:00|12335.61|12335.61|12335.61|12335.61|12335.61|12335.61|12335.61|12335.61|0
1631535910000|2021-09-13 12:25:10|12334.02|12334.02|12334.02|12334.02|12334.02|12334.02|12334.02|12334.02|0
1631536000000|2021-09-13 12:26:40|12332.44|12332.44|12332.44|12332.44|12332.44|12332.44|12332.44|12332.44|0
1631536080000|2021-09-13 12:28:00|12333.56|12333.56|12333.56|12333.56|12333.56|12333.56|12333.56|12333.56|0
1631536090000|2021-09-13 12:28:10|12334.04|12334.04|12334.04|12334.04|12334.04|12334.04|12334.04|12334.04|0
1631536100000|2021-09-13 12:28:20|12335.63|12335.63|12335.63|12335.63|12335.63|12335.63|12335.63|12335.63|0
1631536110000|2021-09-13 12:28:30|12334.04|12334.04|12334.67|12334.67|12334.67|12334.67|12334.04|12334.04|0
1631536180000|2021-09-13 12:29:40|12335.16|12335.16|12335.16|12335.16|12335.16|12335.16|12335.16|12335.16|0
1631536190000|2021-09-13 12:29:50|12336.28|12336.28|12336.28|12336.28|12336.28|12336.28|12336.28|12336.28|0
1631536240000|2021-09-13 12:30:40|12334.69|12334.69|12334.69|12334.69|12334.69|12334.69|12334.69|12334.69|0
1631536370000|2021-09-13 12:32:50|12335.41|12335.41|12335.41|12335.41|12335.41|12335.41|12335.41|12335.41|0
1631536410000|2021-09-13 12:33:30|12336.14|12336.14|12336.14|12336.14|12336.14|12336.14|12336.14|12336.14|0
1631536460000|2021-09-13 12:34:20|12336.73|12336.73|12336.73|12336.73|12336.73|12336.73|12336.73|12336.73|0
1631536510000|2021-09-13 12:35:10|12336|12336|12336|12336|12336|12336|12336|12336|0
1631536580000|2021-09-13 12:36:20|12335.27|12335.27|12335.27|12335.27|12335.27|12335.27|12335.27|12335.27|0
1631536710000|2021-09-13 12:38:30|12336.85|12336.85|12336.85|12336.85|12336.85|12336.85|12336.85|12336.85|0
1631536790000|2021-09-13 12:39:50|12335.27|12335.27|12335.27|12335.27|12335.27|12335.27|12335.27|12335.27|0
1631536800000|2021-09-13 12:40:00|12338.44|12338.44|12338.44|12338.44|12338.44|12338.44|12338.44|12338.44|0
1631536870000|2021-09-13 12:41:10|12336.85|12336.85|12336.85|12336.85|12336.85|12336.85|12336.85|12336.85|0
1631537040000|2021-09-13 12:44:00|12337.34|12337.34|12337.34|12337.34|12337.34|12337.34|12337.34|12337.34|0
1631537060000|2021-09-13 12:44:20|12338.07|12338.07|12338.07|12338.07|12338.07|12338.07|12338.07|12338.07|0
1631537100000|2021-09-13 12:45:00|12337.1|12337.1|12332.62|12332.62|12337.1|12337.1|12332.62|12332.62|0
1631537110000|2021-09-13 12:45:10|12333.59|12333.59|12334.07|12334.07|12334.55|12334.55|12333.59|12333.59|0
1631537120000|2021-09-13 12:45:20|12333.59|12333.59|12333.59|12333.59|12333.59|12333.59|12333.59|12333.59|0
1631537140000|2021-09-13 12:45:40|12334.71|12334.71|12337.26|12337.26|12337.26|12337.26|12334.71|12334.71|0
1631537150000|2021-09-13 12:45:50|12338.38|12338.38|12337.9|12337.9|12338.38|12338.38|12337.9|12337.9|0
1631537160000|2021-09-13 12:46:00|12336.78|12336.78|12337.26|12337.26|12337.26|12337.26|12336.29|12336.29|0
1631537170000|2021-09-13 12:46:10|12337.74|12337.74|12337.74|12337.74|12337.74|12337.74|12337.74|12337.74|0
1631537190000|2021-09-13 12:46:30|12337.26|12337.26|12336.78|12336.78|12337.26|12337.26|12336.78|12336.78|0
1631537250000|2021-09-13 12:47:30|12337.26|12337.26|12337.26|12337.26|12337.26|12337.26|12337.26|12337.26|0
1631537260000|2021-09-13 12:47:40|12337.74|12337.74|12337.74|12337.74|12337.74|12337.74|12337.74|12337.74|0
1631537280000|2021-09-13 12:48:00|12336.63|12336.63|12335.18|12335.18|12336.63|12336.63|12335.18|12335.18|0
1631537310000|2021-09-13 12:48:30|12335.67|12335.67|12335.67|12335.67|12335.67|12335.67|12335.67|12335.67|0
1631537320000|2021-09-13 12:48:40|12336.15|12336.15|12336.15|12336.15|12336.15|12336.15|12336.15|12336.15|0
1631537340000|2021-09-13 12:49:00|12336.74|12336.74|12336.74|12336.74|12336.74|12336.74|12336.74|12336.74|0
1631537380000|2021-09-13 12:49:40|12336.26|12336.26|12336.26|12336.26|12336.26|12336.26|12336.26|12336.26|0
1631537400000|2021-09-13 12:50:00|12335.77|12335.77|12334.33|12334.33|12335.77|12335.77|12334.33|12334.33|0
1631537490000|2021-09-13 12:51:30|12333.85|12333.85|12336.4|12336.4|12336.4|12336.4|12333.85|12333.85|0
1631537500000|2021-09-13 12:51:40|12337.83|12337.83|12340.13|12340.13|12340.13|12340.13|12337.83|12337.83|0
1631537530000|2021-09-13 12:52:10|12339.65|12339.65|12339.65|12339.65|12339.65|12339.65|12339.65|12339.65|0
1631537550000|2021-09-13 12:52:30|12338.93|12338.93|12338.93|12338.93|12338.93|12338.93|12338.93|12338.93|0
1631537620000|2021-09-13 12:53:40|12340.05|12340.05|12340.05|12340.05|12340.05|12340.05|12340.05|12340.05|0
1631537650000|2021-09-13 12:54:10|12339.57|12339.57|12340.3|12340.3|12340.3|12340.3|12339.57|12339.57|0
1631537700000|2021-09-13 12:55:00|12338.71|12338.71|12338.71|12338.71|12338.71|12338.71|12338.71|12338.71|0
1631537720000|2021-09-13 12:55:20|12337.59|12337.59|12337.59|12337.59|12337.59|12337.59|12337.59|12337.59|0
1631537860000|2021-09-13 12:57:40|12338.07|12338.07|12338.07|12338.07|12338.07|12338.07|12338.07|12338.07|0
1631537880000|2021-09-13 12:58:00|12338.56|12338.56|12339.04|12339.04|12339.04|12339.04|12338.56|12338.56|0
1631537890000|2021-09-13 12:58:10|12340.62|12340.62|12340.62|12340.62|12340.62|12340.62|12340.62|12340.62|0
1631537960000|2021-09-13 12:59:20|12339.66|12339.66|12339.66|12339.66|12339.66|12339.66|12339.66|12339.66|0
1631537980000|2021-09-13 12:59:40|12340.14|12340.14|12340.14|12340.14|12340.14|12340.14|12340.14|12340.14|0
1631538010000|2021-09-13 13:00:10|12340.86|12340.86|12340.86|12340.86|12340.86|12340.86|12340.86|12340.86|0
1631538070000|2021-09-13 13:01:10|12342.44|12342.44|12342.44|12342.44|12342.44|12342.44|12342.44|12342.44|0
1631538100000|2021-09-13 13:01:40|12343.16|12343.16|12343.16|12343.16|12343.16|12343.16|12343.16|12343.16|0
1631538170000|2021-09-13 13:02:50|12342.04|12342.04|12342.04|12342.04|12342.04|12342.04|12342.04|12342.04|0
1631538200000|2021-09-13 13:03:20|12340.45|12340.45|12340.45|12340.45|12340.45|12340.45|12340.45|12340.45|0
1631538220000|2021-09-13 13:03:40|12342.04|12342.04|12342.04|12342.04|12342.04|12342.04|12342.04|12342.04|0
1631538250000|2021-09-13 13:04:10|12342.52|12342.52|12343|12343|12343|12343|12342.52|12342.52|0
1631538300000|2021-09-13 13:05:00|12342.52|12342.52|12342.52|12342.52|12342.52|12342.52|12342.52|12342.52|0
1631538330000|2021-09-13 13:05:30|12344.11|12344.11|12344.59|12344.59|12344.59|12344.59|12344.11|12344.11|0
1631538340000|2021-09-13 13:05:40|12345.07|12345.07|12345.07|12345.07|12345.07|12345.07|12345.07|12345.07|0
1631538400000|2021-09-13 13:06:40|12344.59|12344.59|12344.11|12344.11|12344.59|12344.59|12344.11|12344.11|0
1631538500000|2021-09-13 13:08:20|12343.62|12343.62|12343.14|12343.14|12343.62|12343.62|12343.14|12343.14|0
1631538520000|2021-09-13 13:08:40|12343.62|12343.62|12344.11|12344.11|12344.11|12344.11|12343.62|12343.62|0
1631538590000|2021-09-13 13:09:50|12342.99|12342.99|12342.99|12342.99|12342.99|12342.99|12342.99|12342.99|0
1631538610000|2021-09-13 13:10:10|12343.47|12343.47|12343.47|12343.47|12343.47|12343.47|12343.47|12343.47|0
1631538630000|2021-09-13 13:10:30|12342.75|12342.75|12342.75|12342.75|12342.75|12342.75|12342.75|12342.75|0
1631538650000|2021-09-13 13:10:50|12342.04|12342.04|12342.04|12342.04|12342.04|12342.04|12342.04|12342.04|0
1631538740000|2021-09-13 13:12:20|12341.55|12341.55|12341.55|12341.55|12341.55|12341.55|12341.55|12341.55|0
1631538780000|2021-09-13 13:13:00|12342.68|12342.68|12342.68|12342.68|12342.68|12342.68|12342.68|12342.68|0
1631538790000|2021-09-13 13:13:10|12341.09|12341.09|12341.09|12341.09|12341.09|12341.09|12341.09|12341.09|0
1631538800000|2021-09-13 13:13:20|12340.61|12340.61|12340.61|12340.61|12340.61|12340.61|12340.61|12340.61|0
1631538810000|2021-09-13 13:13:30|12340.13|12340.13|12340.13|12340.13|12340.13|12340.13|12340.13|12340.13|0
1631538840000|2021-09-13 13:14:00|12339.41|12339.41|12339.41|12339.41|12339.41|12339.41|12339.41|12339.41|0
1631538880000|2021-09-13 13:14:40|12339.89|12339.89|12340.86|12340.86|12340.86|12340.86|12339.89|12339.89|0
1631538930000|2021-09-13 13:15:30|12340.37|12340.37|12340.37|12340.37|12340.37|12340.37|12340.37|12340.37|0
1631539020000|2021-09-13 13:17:00|12338.79|12338.79|12338.79|12338.79|12338.79|12338.79|12338.79|12338.79|0
1631539110000|2021-09-13 13:18:30|12338.31|12338.31|12338.31|12338.31|12338.31|12338.31|12338.31|12338.31|0
1631539160000|2021-09-13 13:19:20|12338.79|12338.79|12338.79|12338.79|12338.79|12338.79|12338.79|12338.79|0
1631539190000|2021-09-13 13:19:50|12339.75|12339.75|12339.75|12339.75|12339.75|12339.75|12339.75|12339.75|0
1631539210000|2021-09-13 13:20:10|12339.27|12339.27|12339.27|12339.27|12339.27|12339.27|12339.27|12339.27|0
1631539230000|2021-09-13 13:20:30|12340|12340|12340.73|12340.73|12340.73|12340.73|12340|12340|0
1631539250000|2021-09-13 13:20:50|12341.46|12341.46|12341.46|12341.46|12341.46|12341.46|12341.46|12341.46|0
1631539280000|2021-09-13 13:21:20|12343.53|12343.53|12345.11|12345.11|12345.11|12345.11|12343.53|12343.53|0
1631539290000|2021-09-13 13:21:30|12345.84|12345.84|12345.11|12345.11|12345.84|12345.84|12345.11|12345.11|0
1631539310000|2021-09-13 13:21:50|12344.63|12344.63|12344.63|12344.63|12344.63|12344.63|12344.63|12344.63|0
1631539320000|2021-09-13 13:22:00|12343.05|12343.05|12341.46|12341.46|12343.05|12343.05|12341.46|12341.46|0
1631539460000|2021-09-13 13:24:20|12341.94|12341.94|12341.94|12341.94|12341.94|12341.94|12341.94|12341.94|0
1631539480000|2021-09-13 13:24:40|12341.46|12341.46|12341.46|12341.46|12341.46|12341.46|12341.46|12341.46|0
1631539580000|2021-09-13 13:26:20|12342.17|12342.17|12342.17|12342.17|12342.17|12342.17|12342.17|12342.17|0
1631539770000|2021-09-13 13:29:30|12341.06|12341.06|12341.06|12341.06|12341.06|12341.06|12341.06|12341.06|0
1631539800000|2021-09-13 13:30:00|12340.58|12340.58|12338.03|12338.03|12340.58|12340.58|12338.03|12338.03|0
1631539810000|2021-09-13 13:30:10|12337.32|12337.32|12337.32|12337.32|12337.32|12337.32|12337.32|12337.32|0
1631539820000|2021-09-13 13:30:20|12335.73|12335.73|12336.21|12336.21|12336.21|12336.21|12335.73|12335.73|0
1631539840000|2021-09-13 13:30:40|12335.48|12335.48|12335.48|12335.48|12335.48|12335.48|12335.48|12335.48|0
1631539850000|2021-09-13 13:30:50|12337.07|12337.07|12335.48|12335.48|12337.07|12337.07|12335.48|12335.48|0
1631539860000|2021-09-13 13:31:00|12334.75|12334.75|12334.27|12334.27|12334.75|12334.75|12334.27|12334.27|0
1631539890000|2021-09-13 13:31:30|12333.79|12333.79|12333.2|12333.2|12333.79|12333.79|12333.2|12333.2|0
1631539910000|2021-09-13 13:31:50|12334.78|12334.78|12336.85|12336.85|12336.85|12336.85|12334.78|12334.78|0
1631539920000|2021-09-13 13:32:00|12335.26|12335.26|12335.26|12335.26|12335.26|12335.26|12335.26|12335.26|0
1631539960000|2021-09-13 13:32:40|12334.54|12334.54|12335.97|12335.97|12338.19|12338.19|12334.54|12334.54|0
1631540010000|2021-09-13 13:33:30|12339.3|12339.3|12338.82|12338.82|12339.3|12339.3|12338.82|12338.82|0
1631540030000|2021-09-13 13:33:50|12338.23|12338.23|12338.23|12338.23|12338.23|12338.23|12338.23|12338.23|0
1631540040000|2021-09-13 13:34:00|12337.74|12337.74|12337.74|12337.74|12337.74|12337.74|12337.74|12337.74|0
1631540070000|2021-09-13 13:34:30|12338.23|12338.23|12338.71|12338.71|12338.71|12338.71|12338.23|12338.23|0
1631540100000|2021-09-13 13:35:00|12337.98|12337.98|12337.98|12337.98|12337.98|12337.98|12337.98|12337.98|0
1631540120000|2021-09-13 13:35:20|12333.22|12333.22|12333.22|12333.22|12333.22|12333.22|12333.22|12333.22|0
1631540130000|2021-09-13 13:35:30|12332.26|12332.26|12331.77|12331.77|12332.26|12332.26|12331.77|12331.77|0
1631540140000|2021-09-13 13:35:40|12331.29|12331.29|12331.29|12331.29|12331.29|12331.29|12331.29|12331.29|0
1631540150000|2021-09-13 13:35:50|12330.17|12330.17|12325.88|12325.88|12330.17|12330.17|12325.88|12325.88|0
1631540160000|2021-09-13 13:36:00|12324.76|12324.76|12323.33|12323.33|12324.76|12324.76|12323.33|12323.33|0
1631540200000|2021-09-13 13:36:40|12322.36|12322.36|12322.36|12322.36|12322.36|12322.36|12322.36|12322.36|0
1631540220000|2021-09-13 13:37:00|12321.88|12321.88|12319.81|12319.81|12321.88|12321.88|12319.81|12319.81|0
1631540240000|2021-09-13 13:37:20|12319.33|12319.33|12319.81|12319.81|12319.81|12319.81|12319.33|12319.33|0
1631540250000|2021-09-13 13:37:30|12320.54|12320.54|12320.54|12320.54|12320.54|12320.54|12320.54|12320.54|0
1631540280000|2021-09-13 13:38:00|12321.02|12321.02|12321.02|12321.02|12321.02|12321.02|12321.02|12321.02|0
1631540320000|2021-09-13 13:38:40|12318.95|12318.95|12317.99|12317.99|12318.95|12318.95|12317.99|12317.99|0
1631540330000|2021-09-13 13:38:50|12316.4|12316.4|12316.4|12316.4|12316.4|12316.4|12316.4|12316.4|0
1631540350000|2021-09-13 13:39:10|12315.28|12315.28|12314.17|12314.17|12315.28|12315.28|12314.17|12314.17|0
1631540380000|2021-09-13 13:39:40|12315.76|12315.76|12315.76|12315.76|12315.76|12315.76|12315.76|12315.76|0
1631540430000|2021-09-13 13:40:30|12315.03|12315.03|12315.03|12315.03|12315.03|12315.03|12315.03|12315.03|0
1631540460000|2021-09-13 13:41:00|12313.44|12313.44|12309.31|12309.31|12313.44|12313.44|12309.31|12309.31|0
1631540490000|2021-09-13 13:41:30|12307.72|12307.72|12303.58|12303.58|12307.72|12307.72|12303.58|12303.58|0
1631540500000|2021-09-13 13:41:40|12304.07|12304.07|12305.65|12305.65|12305.65|12305.65|12304.07|12304.07|0
1631540510000|2021-09-13 13:41:50|12303.41|12303.41|12301.82|12301.82|12303.41|12303.41|12301.82|12301.82|0
1631540520000|2021-09-13 13:42:00|12301.11|12301.11|12301.11|12301.11|12301.11|12301.11|12301.11|12301.11|0
1631540530000|2021-09-13 13:42:10|12301.59|12301.59|12303.18|12303.18|12303.18|12303.18|12301.59|12301.59|0
1631540580000|2021-09-13 13:43:00|12301.59|12301.59|12301.59|12301.59|12301.59|12301.59|12301.59|12301.59|0
1631540600000|2021-09-13 13:43:20|12301.11|12301.11|12301.11|12301.11|12301.11|12301.11|12301.11|12301.11|0
1631540640000|2021-09-13 13:44:00|12300.63|12300.63|12300.63|12300.63|12300.63|12300.63|12300.63|12300.63|0
1631540650000|2021-09-13 13:44:10|12301.11|12301.11|12301.11|12301.11|12301.11|12301.11|12301.11|12301.11|0
1631540690000|2021-09-13 13:44:50|12302.23|12302.23|12302.23|12302.23|12302.23|12302.23|12302.23|12302.23|0
1631540700000|2021-09-13 13:45:00|12301.26|12301.26|12301.26|12301.26|12301.26|12301.26|12301.26|12301.26|0
1631540710000|2021-09-13 13:45:10|12300.78|12300.78|12296.65|12296.65|12300.78|12300.78|12296.65|12296.65|0
1631540720000|2021-09-13 13:45:20|12296.16|12296.16|12295.68|12295.68|12296.16|12296.16|12295.68|12295.68|0
1631540740000|2021-09-13 13:45:40|12294.1|12294.1|12294.1|12294.1|12294.1|12294.1|12294.1|12294.1|0
1631540760000|2021-09-13 13:46:00|12293.61|12293.61|12293.61|12293.61|12293.61|12293.61|12293.61|12293.61|0
1631540770000|2021-09-13 13:46:10|12294.58|12294.58|12294.58|12294.58|12294.58|12294.58|12294.58|12294.58|0
1631540780000|2021-09-13 13:46:20|12295.06|12295.06|12295.06|12295.06|12295.06|12295.06|12295.06|12295.06|0
1631540800000|2021-09-13 13:46:40|12290.3|12290.3|12290.3|12290.3|12290.3|12290.3|12290.3|12290.3|0
1631540830000|2021-09-13 13:47:10|12291.89|12291.89|12291.89|12291.89|12291.89|12291.89|12291.89|12291.89|0
1631540840000|2021-09-13 13:47:20|12293.47|12293.47|12293.47|12293.47|12293.47|12293.47|12293.47|12293.47|0
1631540870000|2021-09-13 13:47:50|12295.06|12295.06|12295.06|12295.06|12295.06|12295.06|12295.06|12295.06|0
1631540880000|2021-09-13 13:48:00|12293.47|12293.47|12292.03|12292.03|12293.47|12293.47|12292.03|12292.03|0
1631540940000|2021-09-13 13:49:00|12290.44|12290.44|12289.96|12289.96|12290.44|12290.44|12289.96|12289.96|0
1631540970000|2021-09-13 13:49:30|12289.48|12289.48|12289.48|12289.48|12289.48|12289.48|12289.48|12289.48|0
1631540980000|2021-09-13 13:49:40|12288.99|12288.99|12288.99|12288.99|12288.99|12288.99|12288.99|12288.99|0
1631541000000|2021-09-13 13:50:00|12288.51|12288.51|12288.51|12288.51|12288.51|12288.51|12288.51|12288.51|0
1631541030000|2021-09-13 13:50:30|12288.99|12288.99|12288.99|12288.99|12288.99|12288.99|12288.99|12288.99|0
1631541050000|2021-09-13 13:50:50|12289.48|12289.48|12290.44|12290.44|12290.44|12290.44|12289.48|12289.48|0
1631541060000|2021-09-13 13:51:00|12291.17|12291.17|12292.76|12292.76|12292.76|12292.76|12291.17|12291.17|0
1631541070000|2021-09-13 13:51:10|12293.72|12293.72|12293.72|12293.72|12293.72|12293.72|12293.72|12293.72|0
1631541080000|2021-09-13 13:51:20|12294.2|12294.2|12294.2|12294.2|12294.2|12294.2|12294.2|12294.2|0
1631541090000|2021-09-13 13:51:30|12293.72|12293.72|12292.76|12292.76|12293.72|12293.72|12292.76|12292.76|0
1631541100000|2021-09-13 13:51:40|12291.17|12291.17|12291.17|12291.17|12291.17|12291.17|12291.17|12291.17|0
1631541110000|2021-09-13 13:51:50|12289.58|12289.58|12289.58|12289.58|12289.58|12289.58|12289.58|12289.58|0
1631541130000|2021-09-13 13:52:10|12289.1|12289.1|12289.1|12289.1|12289.1|12289.1|12289.1|12289.1|0
1631541170000|2021-09-13 13:52:50|12290.07|12290.07|12290.07|12290.07|12290.07|12290.07|12290.07|12290.07|0
1631541190000|2021-09-13 13:53:10|12289.34|12289.34|12288.37|12288.37|12289.34|12289.34|12288.37|12288.37|0
1631541230000|2021-09-13 13:53:50|12287.25|12287.25|12287.25|12287.25|12287.25|12287.25|12287.25|12287.25|0
1631541250000|2021-09-13 13:54:10|12288.84|12288.84|12288.84|12288.84|12288.84|12288.84|12288.84|12288.84|0
1631541260000|2021-09-13 13:54:20|12287.73|12287.73|12287.73|12287.73|12287.73|12287.73|12287.73|12287.73|0
1631541270000|2021-09-13 13:54:30|12286.61|12286.61|12285.48|12285.48|12286.61|12286.61|12285.48|12285.48|0
1631541290000|2021-09-13 13:54:50|12284.3|12284.3|12284.3|12284.3|12284.3|12284.3|12284.3|12284.3|0
1631541330000|2021-09-13 13:55:30|12282.72|12282.72|12282.72|12282.72|12282.72|12282.72|12282.72|12282.72|0
1631541340000|2021-09-13 13:55:40|12282.23|12282.23|12282.23|12282.23|12282.23|12282.23|12282.23|12282.23|0
1631541360000|2021-09-13 13:56:00|12280.65|12280.65|12282.72|12282.72|12282.72|12282.72|12280.65|12280.65|0
1631541400000|2021-09-13 13:56:40|12281.99|12281.99|12281.99|12281.99|12281.99|12281.99|12281.99|12281.99|0
1631541420000|2021-09-13 13:57:00|12282.72|12282.72|12282.72|12282.72|12282.72|12282.72|12282.72|12282.72|0
1631541430000|2021-09-13 13:57:10|12283.2|12283.2|12283.2|12283.2|12283.2|12283.2|12283.2|12283.2|0
1631541450000|2021-09-13 13:57:30|12282.72|12282.72|12285.75|12285.75|12285.75|12285.75|12282.72|12282.72|0
1631541460000|2021-09-13 13:57:40|12286.48|12286.48|12287.21|12287.21|12287.21|12287.21|12286.48|12286.48|0
1631541470000|2021-09-13 13:57:50|12287.69|12287.69|12287.69|12287.69|12287.69|12287.69|12287.69|12287.69|0
1631541490000|2021-09-13 13:58:10|12288.81|12288.81|12288.81|12288.81|12288.81|12288.81|12288.81|12288.81|0
1631541500000|2021-09-13 13:58:20|12288.33|12288.33|12288.33|12288.33|12288.33|12288.33|12288.33|12288.33|0
1631541520000|2021-09-13 13:58:40|12288.81|12288.81|12288.81|12288.81|12288.81|12288.81|12288.81|12288.81|0
1631541550000|2021-09-13 13:59:10|12288.33|12288.33|12288.33|12288.33|12288.33|12288.33|12288.33|12288.33|0
1631541580000|2021-09-13 13:59:40|12289.91|12289.91|12291.5|12291.5|12291.5|12291.5|12289.91|12289.91|0
1631541590000|2021-09-13 13:59:50|12292.62|12292.62|12292.62|12292.62|12292.62|12292.62|12292.62|12292.62|0
1631541600000|2021-09-13 14:00:00|12291.51|12291.51|12291.03|12291.03|12291.51|12291.51|12291.03|12291.03|0
1631541630000|2021-09-13 14:00:30|12289.44|12289.44|12289.44|12289.44|12289.44|12289.44|12289.44|12289.44|0
1631541640000|2021-09-13 14:00:40|12290.16|12290.16|12290.64|12290.64|12290.64|12290.64|12290.16|12290.16|0
1631541650000|2021-09-13 14:00:50|12289.91|12289.91|12290.5|12290.5|12290.5|12290.5|12289.91|12289.91|0
1631541660000|2021-09-13 14:01:00|12291.47|12291.47|12293.07|12293.07|12293.07|12293.07|12291.47|12291.47|0
1631541670000|2021-09-13 14:01:10|12294.18|12294.18|12292.84|12292.84|12296.5|12296.5|12292.84|12292.84|0
1631541680000|2021-09-13 14:01:20|12294.43|12294.43|12293.7|12293.7|12294.43|12294.43|12293.7|12293.7|0
1631541690000|2021-09-13 14:01:30|12293.22|12293.22|12290.03|12290.03|12293.22|12293.22|12290.03|12290.03|0
1631541700000|2021-09-13 14:01:40|12288.44|12288.44|12286.98|12286.98|12290.03|12290.03|12286.98|12286.98|0
1631541710000|2021-09-13 14:01:50|12287.46|12287.46|12288.42|12288.42|12288.42|12288.42|12287.46|12287.46|0
1631541750000|2021-09-13 14:02:30|12291.6|12291.6|12292.31|12292.31|12292.31|12292.31|12291.6|12291.6|0
1631541760000|2021-09-13 14:02:40|12290.73|12290.73|12290.73|12290.73|12290.73|12290.73|12290.73|12290.73|0
1631541790000|2021-09-13 14:03:10|12291.46|12291.46|12293.54|12293.54|12293.54|12293.54|12291.46|12291.46|0
1631541800000|2021-09-13 14:03:20|12293.06|12293.06|12293.06|12293.06|12293.06|12293.06|12293.06|12293.06|0
1631541850000|2021-09-13 14:04:10|12292.58|12292.58|12292.58|12292.58|12292.58|12292.58|12292.58|12292.58|0
1631541880000|2021-09-13 14:04:40|12294.16|12294.16|12294.16|12294.16|12294.16|12294.16|12294.16|12294.16|0
1631541900000|2021-09-13 14:05:00|12292.58|12292.58|12292.58|12292.58|12292.58|12292.58|12292.58|12292.58|0
1631541930000|2021-09-13 14:05:30|12291.46|12291.46|12291.46|12291.46|12291.46|12291.46|12291.46|12291.46|0
1631541940000|2021-09-13 14:05:40|12290.73|12290.73|12288.66|12288.66|12290.73|12290.73|12288.66|12288.66|0
1631541960000|2021-09-13 14:06:00|12290.24|12290.24|12290.24|12290.24|12290.24|12290.24|12290.24|12290.24|0
1631542000000|2021-09-13 14:06:40|12289.76|12289.76|12289.76|12289.76|12289.76|12289.76|12289.76|12289.76|0
1631542040000|2021-09-13 14:07:20|12289.28|12289.28|12285.86|12285.86|12289.28|12289.28|12285.86|12285.86|0
1631542050000|2021-09-13 14:07:30|12285.14|12285.14|12285.14|12285.14|12285.14|12285.14|12285.14|12285.14|0
1631542070000|2021-09-13 14:07:50|12284.02|12284.02|12284.02|12284.02|12284.02|12284.02|12284.02|12284.02|0
1631542080000|2021-09-13 14:08:00|12284.98|12284.98|12284.98|12284.98|12284.98|12284.98|12284.98|12284.98|0
1631542100000|2021-09-13 14:08:20|12284.5|12284.5|12284.5|12284.5|12284.5|12284.5|12284.5|12284.5|0
1631542120000|2021-09-13 14:08:40|12284.02|12284.02|12284.02|12284.02|12284.02|12284.02|12284.02|12284.02|0
1631542130000|2021-09-13 14:08:50|12285.13|12285.13|12285.13|12285.13|12285.13|12285.13|12285.13|12285.13|0
1631542200000|2021-09-13 14:10:00|12284.65|12284.65|12285.13|12285.13|12285.13|12285.13|12284.65|12284.65|0
1631542220000|2021-09-13 14:10:20|12284.65|12284.65|12284.65|12284.65|12284.65|12284.65|12284.65|12284.65|0
1631542230000|2021-09-13 14:10:30|12285.13|12285.13|12285.13|12285.13|12285.13|12285.13|12285.13|12285.13|0
1631542290000|2021-09-13 14:11:30|12284.01|12284.01|12284.01|12284.01|12284.01|12284.01|12284.01|12284.01|0
1631542350000|2021-09-13 14:12:30|12284.73|12284.73|12284.73|12284.73|12284.73|12284.73|12284.73|12284.73|0
1631542380000|2021-09-13 14:13:00|12283.14|12283.14|12283.14|12283.14|12283.14|12283.14|12283.14|12283.14|0
1631542430000|2021-09-13 14:13:50|12282.66|12282.66|12279|12279|12282.66|12282.66|12279|12279|0
1631542450000|2021-09-13 14:14:10|12278.29|12278.29|12278.29|12278.29|12278.29|12278.29|12278.29|12278.29|0
1631542500000|2021-09-13 14:15:00|12277.81|12277.81|12277.32|12277.32|12277.81|12277.81|12277.32|12277.32|0
1631542510000|2021-09-13 14:15:10|12277.81|12277.81|12277.81|12277.81|12277.81|12277.81|12277.81|12277.81|0
1631542530000|2021-09-13 14:15:30|12278.93|12278.93|12278.93|12278.93|12278.93|12278.93|12278.93|12278.93|0
1631542560000|2021-09-13 14:16:00|12276.7|12276.7|12276.7|12276.7|12276.7|12276.7|12276.7|12276.7|0
1631542570000|2021-09-13 14:16:10|12275.12|12275.12|12273.53|12273.53|12275.12|12275.12|12273.53|12273.53|0
1631542580000|2021-09-13 14:16:20|12273.05|12273.05|12271.46|12271.46|12273.05|12273.05|12271.46|12271.46|0
1631542590000|2021-09-13 14:16:30|12270.75|12270.75|12268.93|12268.93|12270.75|12270.75|12268.45|12268.45|0
1631542600000|2021-09-13 14:16:40|12270.52|12270.52|12269.55|12269.55|12270.52|12270.52|12269.55|12269.55|0
1631542610000|2021-09-13 14:16:50|12270.03|12270.03|12270.03|12270.03|12270.03|12270.03|12270.03|12270.03|0
1631542620000|2021-09-13 14:17:00|12268.45|12268.45|12270.03|12270.03|12270.03|12270.03|12268.45|12268.45|0
1631542650000|2021-09-13 14:17:30|12266.86|12266.86|12267.58|12267.58|12267.58|12267.58|12266.86|12266.86|0
1631542660000|2021-09-13 14:17:40|12268.29|12268.29|12268.29|12268.29|12268.29|12268.29|12268.29|12268.29|0
1631542670000|2021-09-13 14:17:50|12269.26|12269.26|12268.77|12268.77|12269.26|12269.26|12268.77|12268.77|0
1631542680000|2021-09-13 14:18:00|12268.29|12268.29|12268.29|12268.29|12268.29|12268.29|12268.29|12268.29|0
1631542710000|2021-09-13 14:18:30|12269.01|12269.01|12269.01|12269.01|12269.01|12269.01|12269.01|12269.01|0
1631542720000|2021-09-13 14:18:40|12268.53|12268.53|12268.53|12268.53|12268.53|12268.53|12268.53|12268.53|0
1631542760000|2021-09-13 14:19:20|12269.01|12269.01|12269.01|12269.01|12269.01|12269.01|12269.01|12269.01|0
1631542770000|2021-09-13 14:19:30|12269.49|12269.49|12269.49|12269.49|12269.49|12269.49|12269.49|12269.49|0
1631542820000|2021-09-13 14:20:20|12270.45|12270.45|12270.45|12270.45|12270.45|12270.45|12270.45|12270.45|0
1631542840000|2021-09-13 14:20:40|12269.33|12269.33|12269.33|12269.33|12269.33|12269.33|12269.33|12269.33|0
1631542850000|2021-09-13 14:20:50|12270.45|12270.45|12270.45|12270.45|12270.45|12270.45|12270.45|12270.45|0
1631542920000|2021-09-13 14:22:00|12269.74|12269.74|12269.74|12269.74|12269.74|12269.74|12269.74|12269.74|0
1631542940000|2021-09-13 14:22:20|12269.26|12269.26|12267.19|12267.19|12269.26|12269.26|12266.71|12266.71|0
1631542950000|2021-09-13 14:22:30|12265.6|12265.6|12265.6|12265.6|12265.6|12265.6|12265.6|12265.6|0
1631542980000|2021-09-13 14:23:00|12263.36|12263.36|12261.76|12261.76|12264|12264|12261.76|12261.76|0
1631543000000|2021-09-13 14:23:20|12261.27|12261.27|12261.27|12261.27|12261.27|12261.27|12261.27|12261.27|0
1631543040000|2021-09-13 14:24:00|12260.56|12260.56|12260.56|12260.56|12260.56|12260.56|12260.56|12260.56|0
1631543050000|2021-09-13 14:24:10|12261.04|12261.04|12260.17|12260.17|12261.04|12261.04|12258.58|12258.58|0
1631543060000|2021-09-13 14:24:20|12259.05|12259.05|12258.33|12258.33|12259.05|12259.05|12258.33|12258.33|0
1631543100000|2021-09-13 14:25:00|12258.82|12258.82|12259.92|12259.92|12260.4|12260.4|12258.82|12258.82|0
1631543120000|2021-09-13 14:25:20|12259.44|12259.44|12259.44|12259.44|12259.44|12259.44|12259.44|12259.44|0
1631543130000|2021-09-13 14:25:30|12257.85|12257.85|12257.85|12257.85|12257.85|12257.85|12257.85|12257.85|0
1631543140000|2021-09-13 14:25:40|12258.33|12258.33|12258.33|12258.33|12258.33|12258.33|12258.33|12258.33|0
1631543150000|2021-09-13 14:25:50|12258.82|12258.82|12259.3|12259.3|12259.3|12259.3|12258.82|12258.82|0
1631543200000|2021-09-13 14:26:40|12260.42|12260.42|12260.42|12260.42|12260.42|12260.42|12260.42|12260.42|0
1631543220000|2021-09-13 14:27:00|12259.94|12259.94|12259.94|12259.94|12259.94|12259.94|12259.94|12259.94|0
1631543320000|2021-09-13 14:28:40|12261.52|12261.52|12261.52|12261.52|12261.52|12261.52|12261.52|12261.52|0
1631543330000|2021-09-13 14:28:50|12262.49|12262.49|12264.56|12264.56|12264.56|12264.56|12262.49|12262.49|0
1631543360000|2021-09-13 14:29:20|12266.14|12266.14|12272.97|12272.97|12272.97|12272.97|12266.14|12266.14|0
1631543370000|2021-09-13 14:29:30|12274.09|12274.09|12274.09|12274.09|12274.09|12274.09|12274.09|12274.09|0
1631543400000|2021-09-13 14:30:00|12275.68|12275.68|12275.68|12275.68|12277.26|12277.26|12275.68|12275.68|0
1631543410000|2021-09-13 14:30:10|12275.19|12275.19|12273.61|12273.61|12275.19|12275.19|12272.02|12272.02|0
1631543420000|2021-09-13 14:30:20|12273.12|12273.12|12271.91|12271.91|12273.12|12273.12|12271.91|12271.91|0
1631543430000|2021-09-13 14:30:30|12272.64|12272.64|12272.64|12272.64|12272.64|12272.64|12272.64|12272.64|0
1631543440000|2021-09-13 14:30:40|12273.37|12273.37|12273.37|12273.37|12273.37|12273.37|12273.37|12273.37|0
1631543480000|2021-09-13 14:31:20|12274.34|12274.34|12274.34|12274.34|12274.34|12274.34|12274.34|12274.34|0
1631543490000|2021-09-13 14:31:30|12274.82|12274.82|12275.55|12275.55|12275.55|12275.55|12274.82|12274.82|0
1631543500000|2021-09-13 14:31:40|12275.07|12275.07|12275.55|12275.55|12275.55|12275.55|12275.07|12275.07|0
1631543570000|2021-09-13 14:32:50|12274.58|12274.58|12273|12273|12274.58|12274.58|12273|12273|0
1631543580000|2021-09-13 14:33:00|12272.52|12272.52|12270.93|12270.93|12272.52|12272.52|12270.93|12270.93|0
1631543590000|2021-09-13 14:33:10|12271.41|12271.41|12271.41|12271.41|12271.41|12271.41|12271.41|12271.41|0
1631543600000|2021-09-13 14:33:20|12270.93|12270.93|12273.64|12273.64|12273.64|12273.64|12270.45|12270.45|0
1631543610000|2021-09-13 14:33:30|12274.12|12274.12|12274.12|12274.12|12274.12|12274.12|12274.12|12274.12|0
1631543630000|2021-09-13 14:33:50|12275.71|12275.71|12277.29|12277.29|12277.29|12277.29|12275.71|12275.71|0
1631543650000|2021-09-13 14:34:10|12278.72|12278.72|12277.61|12277.61|12278.72|12278.72|12277.61|12277.61|0
1631543660000|2021-09-13 14:34:20|12278.33|12278.33|12278.33|12278.33|12278.33|12278.33|12278.33|12278.33|0
1631543670000|2021-09-13 14:34:30|12277.84|12277.84|12278.33|12278.33|12278.33|12278.33|12277.84|12277.84|0
1631543720000|2021-09-13 14:35:20|12277.84|12277.84|12277.84|12277.84|12277.84|12277.84|12277.84|12277.84|0
1631543750000|2021-09-13 14:35:50|12278.97|12278.97|12278.97|12278.97|12278.97|12278.97|12278.97|12278.97|0
1631543760000|2021-09-13 14:36:00|12277.38|12277.38|12277.38|12277.38|12277.38|12277.38|12277.38|12277.38|0
1631543800000|2021-09-13 14:36:40|12276.9|12276.9|12276.9|12276.9|12276.9|12276.9|12276.9|12276.9|0
1631543820000|2021-09-13 14:37:00|12276.18|12276.18|12276.18|12276.18|12276.18|12276.18|12276.18|12276.18|0
1631543840000|2021-09-13 14:37:20|12274.6|12274.6|12274.6|12274.6|12274.6|12274.6|12274.6|12274.6|0
1631543870000|2021-09-13 14:37:50|12275.08|12275.08|12275.08|12275.08|12275.08|12275.08|12275.08|12275.08|0
1631543890000|2021-09-13 14:38:10|12275.56|12275.56|12275.56|12275.56|12275.56|12275.56|12275.56|12275.56|0
1631543930000|2021-09-13 14:38:50|12273.97|12273.97|12273.97|12273.97|12273.97|12273.97|12273.97|12273.97|0
1631543940000|2021-09-13 14:39:00|12272.39|12272.39|12272.39|12272.39|12272.39|12272.39|12272.39|12272.39|0
1631544000000|2021-09-13 14:40:00|12273.5|12273.5|12273.98|12273.98|12273.98|12273.98|12273.5|12273.5|0
1631544020000|2021-09-13 14:40:20|12277.15|12277.15|12277.64|12277.64|12277.64|12277.64|12277.15|12277.15|0
1631544050000|2021-09-13 14:40:50|12276.05|12276.05|12277.64|12277.64|12277.64|12277.64|12276.05|12276.05|0
1631544080000|2021-09-13 14:41:20|12277.15|12277.15|12277.15|12277.15|12277.15|12277.15|12277.15|12277.15|0
1631544120000|2021-09-13 14:42:00|12278.26|12278.26|12278.26|12278.26|12278.26|12278.26|12278.26|12278.26|0
1631544150000|2021-09-13 14:42:30|12277.14|12277.14|12277.14|12277.14|12277.14|12277.14|12277.14|12277.14|0
1631544160000|2021-09-13 14:42:40|12275.56|12275.56|12275.56|12275.56|12275.56|12275.56|12275.56|12275.56|0
1631544170000|2021-09-13 14:42:50|12276.68|12276.68|12276.68|12276.68|12276.68|12276.68|12276.68|12276.68|0
1631544180000|2021-09-13 14:43:00|12276.2|12276.2|12276.2|12276.2|12276.2|12276.2|12276.2|12276.2|0
1631544190000|2021-09-13 14:43:10|12275.71|12275.71|12275.71|12275.71|12275.71|12275.71|12275.71|12275.71|0
1631544280000|2021-09-13 14:44:40|12274.13|12274.13|12274.13|12274.13|12274.13|12274.13|12274.13|12274.13|0
1631544300000|2021-09-13 14:45:00|12273.65|12273.65|12273.65|12273.65|12273.65|12273.65|12273.65|12273.65|0
1631544310000|2021-09-13 14:45:10|12273.16|12273.16|12273.16|12273.16|12273.16|12273.16|12273.16|12273.16|0
1631544320000|2021-09-13 14:45:20|12273.65|12273.65|12273.65|12273.65|12273.65|12273.65|12273.65|12273.65|0
1631544370000|2021-09-13 14:46:10|12273.01|12273.01|12275.68|12275.68|12275.68|12275.68|12273.01|12273.01|0
1631544390000|2021-09-13 14:46:30|12274.95|12274.95|12274.95|12274.95|12274.95|12274.95|12274.95|12274.95|0
1631544420000|2021-09-13 14:47:00|12274.23|12274.23|12274.23|12274.23|12274.23|12274.23|12274.23|12274.23|0
1631544440000|2021-09-13 14:47:20|12273.5|12273.5|12273.5|12273.5|12273.5|12273.5|12273.5|12273.5|0
1631544480000|2021-09-13 14:48:00|12273.98|12273.98|12273.98|12273.98|12273.98|12273.98|12273.98|12273.98|0
1631544510000|2021-09-13 14:48:30|12275.56|12275.56|12275.56|12275.56|12275.56|12275.56|12275.56|12275.56|0
1631544550000|2021-09-13 14:49:10|12276.05|12276.05|12276.53|12276.53|12276.53|12276.53|12276.05|12276.05|0
1631544580000|2021-09-13 14:49:40|12277.01|12277.01|12276.53|12276.53|12277.01|12277.01|12276.53|12276.53|0
1631544590000|2021-09-13 14:49:50|12277.65|12277.65|12277.65|12277.65|12277.65|12277.65|12277.65|12277.65|0
1631544630000|2021-09-13 14:50:30|12277.17|12277.17|12277.17|12277.17|12277.17|12277.17|12276.69|12276.69|0
1631544660000|2021-09-13 14:51:00|12276.44|12276.44|12276.44|12276.44|12276.44|12276.44|12276.44|12276.44|0
1631544710000|2021-09-13 14:51:50|12277.4|12277.4|12276.92|12276.92|12277.4|12277.4|12276.92|12276.92|0
1631544730000|2021-09-13 14:52:10|12278.51|12278.51|12278.51|12278.51|12278.51|12278.51|12278.51|12278.51|0
1631544750000|2021-09-13 14:52:30|12279.22|12279.22|12278.74|12278.74|12279.22|12279.22|12278.74|12278.74|0
1631544770000|2021-09-13 14:52:50|12277.15|12277.15|12275.57|12275.57|12277.15|12277.15|12275.57|12275.57|0
1631544850000|2021-09-13 14:54:10|12275.09|12275.09|12275.09|12275.09|12275.09|12275.09|12275.09|12275.09|0
1631544890000|2021-09-13 14:54:50|12276.54|12276.54|12276.54|12276.54|12276.54|12276.54|12276.54|12276.54|0
1631544900000|2021-09-13 14:55:00|12278.13|12278.13|12277.4|12277.4|12278.13|12278.13|12277.4|12277.4|0
1631544920000|2021-09-13 14:55:20|12275.81|12275.81|12275.81|12275.81|12275.81|12275.81|12275.81|12275.81|0
1631544950000|2021-09-13 14:55:50|12274.23|12274.23|12272.64|12272.64|12274.23|12274.23|12272.64|12272.64|0
1631544990000|2021-09-13 14:56:30|12272.01|12272.01|12271.38|12271.38|12272.01|12272.01|12271.38|12271.38|0
1631545020000|2021-09-13 14:57:00|12269.79|12269.79|12269.79|12269.79|12269.79|12269.79|12269.79|12269.79|0
1631545030000|2021-09-13 14:57:10|12268.21|12268.21|12265.9|12265.9|12268.21|12268.21|12265.9|12265.9|0
1631545090000|2021-09-13 14:58:10|12267.03|12267.03|12267.03|12267.03|12267.03|12267.03|12267.03|12267.03|0
1631545110000|2021-09-13 14:58:30|12268.14|12268.14|12268.14|12268.14|12268.14|12268.14|12268.14|12268.14|0
1631545140000|2021-09-13 14:59:00|12267.65|12267.65|12266.07|12266.07|12267.65|12267.65|12266.07|12266.07|0
1631545150000|2021-09-13 14:59:10|12264.48|12264.48|12264.48|12264.48|12264.48|12264.48|12264.48|12264.48|0
1631545190000|2021-09-13 14:59:50|12265.94|12265.94|12265.94|12265.94|12265.94|12265.94|12265.94|12265.94|0
1631545270000|2021-09-13 15:01:10|12267.53|12267.53|12267.53|12267.53|12267.53|12267.53|12267.53|12267.53|0
1631545290000|2021-09-13 15:01:30|12269.6|12269.6|12269.6|12269.6|12269.6|12269.6|12269.6|12269.6|0
1631545330000|2021-09-13 15:02:10|12268.33|12268.33|12268.33|12268.33|12269.6|12269.6|12268.33|12268.33|0
1631545430000|2021-09-13 15:03:50|12267.6|12267.6|12267.6|12267.6|12267.6|12267.6|12267.6|12267.6|0
1631545450000|2021-09-13 15:04:10|12269.19|12269.19|12269.19|12269.19|12269.19|12269.19|12269.19|12269.19|0
1631545490000|2021-09-13 15:04:50|12269.92|12269.92|12269.92|12269.92|12269.92|12269.92|12269.92|12269.92|0
1631545510000|2021-09-13 15:05:10|12270.4|12270.4|12270.4|12270.4|12270.4|12270.4|12270.4|12270.4|0
1631545520000|2021-09-13 15:05:20|12269.92|12269.92|12269.92|12269.92|12269.92|12269.92|12269.92|12269.92|0
1631545540000|2021-09-13 15:05:40|12270.4|12270.4|12270.4|12270.4|12270.4|12270.4|12270.4|12270.4|0
1631545570000|2021-09-13 15:06:10|12267.23|12267.23|12268.81|12268.81|12268.81|12268.81|12267.23|12267.23|0
1631545600000|2021-09-13 15:06:40|12269.29|12269.29|12269.29|12269.29|12269.29|12269.29|12269.29|12269.29|0
1631545640000|2021-09-13 15:07:20|12268.33|12268.33|12268.33|12268.33|12268.33|12268.33|12268.33|12268.33|0
1631545670000|2021-09-13 15:07:50|12266.74|12266.74|12268.33|12268.33|12268.33|12268.33|12266.74|12266.74|0
1631545680000|2021-09-13 15:08:00|12266.74|12266.74|12268.33|12268.33|12268.33|12268.33|12266.74|12266.74|0
1631545720000|2021-09-13 15:08:40|12266.74|12266.74|12268.33|12268.33|12268.33|12268.33|12266.74|12266.74|0
1631545760000|2021-09-13 15:09:20|12267.85|12267.85|12263.99|12263.99|12267.85|12267.85|12263.99|12263.99|0
1631545770000|2021-09-13 15:09:30|12264.62|12264.62|12267|12267|12267|12267|12264.62|12264.62|0
1631545780000|2021-09-13 15:09:40|12263.83|12263.83|12263.83|12263.83|12263.83|12263.83|12263.83|12263.83|0
1631545800000|2021-09-13 15:10:00|12263.35|12263.35|12262.87|12262.87|12263.35|12263.35|12262.87|12262.87|0
1631545810000|2021-09-13 15:10:10|12261.76|12261.76|12259.67|12259.67|12261.76|12261.76|12259.67|12259.67|0
1631545830000|2021-09-13 15:10:30|12259.19|12259.19|12259.19|12259.19|12259.19|12259.19|12259.19|12259.19|0
1631545840000|2021-09-13 15:10:40|12257.6|12257.6|12257.6|12257.6|12257.6|12257.6|12257.6|12257.6|0
1631545850000|2021-09-13 15:10:50|12259.19|12259.19|12259.19|12259.19|12259.19|12259.19|12259.19|12259.19|0
1631545860000|2021-09-13 15:11:00|12259.67|12259.67|12259.67|12259.67|12259.67|12259.67|12259.67|12259.67|0
1631545880000|2021-09-13 15:11:20|12258.55|12258.55|12259.66|12259.66|12259.66|12259.66|12258.55|12258.55|0
1631545900000|2021-09-13 15:11:40|12259.18|12259.18|12258.7|12258.7|12259.18|12259.18|12258.7|12258.7|0
1631545960000|2021-09-13 15:12:40|12257.51|12257.51|12258.11|12258.11|12258.11|12258.11|12257.51|12257.51|0
1631546020000|2021-09-13 15:13:40|12256.52|12256.52|12258.11|12258.11|12258.11|12258.11|12256.52|12256.52|0
1631546030000|2021-09-13 15:13:50|12257.38|12257.38|12257.38|12257.38|12257.38|12257.38|12257.38|12257.38|0
1631546040000|2021-09-13 15:14:00|12258.96|12258.96|12258.23|12258.23|12258.96|12258.96|12258.23|12258.23|0
1631546100000|2021-09-13 15:15:00|12258.71|12258.71|12258.23|12258.23|12258.71|12258.71|12258.23|12258.23|0
1631546110000|2021-09-13 15:15:10|12257.11|12257.11|12257.11|12257.11|12257.11|12257.11|12257.11|12257.11|0
1631546120000|2021-09-13 15:15:20|12257.59|12257.59|12248.7|12248.7|12257.59|12257.59|12248.7|12248.7|0
1631546130000|2021-09-13 15:15:30|12247.98|12247.98|12247.27|12247.27|12247.98|12247.98|12247.27|12247.27|0
1631546140000|2021-09-13 15:15:40|12246.15|12246.15|12246.15|12246.15|12246.15|12246.15|12246.15|12246.15|0
1631546150000|2021-09-13 15:15:50|12244.56|12244.56|12244.56|12244.56|12244.56|12244.56|12244.56|12244.56|0
1631546180000|2021-09-13 15:16:20|12242.97|12242.97|12241.39|12241.39|12242.97|12242.97|12241.39|12241.39|0
1631546190000|2021-09-13 15:16:30|12239.8|12239.8|12239.8|12239.8|12239.8|12239.8|12239.8|12239.8|0
1631546200000|2021-09-13 15:16:40|12238.22|12238.22|12238.22|12238.22|12238.22|12238.22|12238.22|12238.22|0
1631546220000|2021-09-13 15:17:00|12236.63|12236.63|12239.32|12239.32|12239.32|12239.32|12236.15|12236.15|0
1631546300000|2021-09-13 15:18:20|12238.59|12238.59|12238.59|12238.59|12238.59|12238.59|12238.59|12238.59|0
1631546320000|2021-09-13 15:18:40|12239.71|12239.71|12239.71|12239.71|12239.71|12239.71|12239.71|12239.71|0
1631546340000|2021-09-13 15:19:00|12240.44|12240.44|12243.61|12243.61|12243.61|12243.61|12240.44|12240.44|0
1631546350000|2021-09-13 15:19:10|12244.1|12244.1|12244.58|12244.58|12244.58|12244.58|12244.1|12244.1|0
1631546360000|2021-09-13 15:19:20|12245.69|12245.69|12245.69|12245.69|12245.69|12245.69|12245.69|12245.69|0
1631546410000|2021-09-13 15:20:10|12242.52|12242.52|12242.52|12242.52|12242.52|12242.52|12242.52|12242.52|0
1631546440000|2021-09-13 15:20:40|12241.89|12241.89|12241.16|12241.16|12241.89|12241.89|12241.16|12241.16|0
1631546450000|2021-09-13 15:20:50|12240.56|12240.56|12240.56|12240.56|12240.56|12240.56|12240.56|12240.56|0
1631546460000|2021-09-13 15:21:00|12241.28|12241.28|12236.52|12236.52|12241.28|12241.28|12236.52|12236.52|0
1631546470000|2021-09-13 15:21:10|12234.94|12234.94|12234.94|12234.94|12234.94|12234.94|12234.94|12234.94|0
1631546480000|2021-09-13 15:21:20|12233.35|12233.35|12233.35|12233.35|12233.35|12233.35|12233.35|12233.35|0
1631546500000|2021-09-13 15:21:40|12231.76|12231.76|12231.76|12231.76|12231.76|12231.76|12231.76|12231.76|0
1631546520000|2021-09-13 15:22:00|12233.35|12233.35|12233.35|12233.35|12233.35|12233.35|12233.35|12233.35|0
1631546580000|2021-09-13 15:23:00|12232.39|12232.39|12232.39|12232.39|12232.39|12232.39|12232.39|12232.39|0
1631546620000|2021-09-13 15:23:40|12231.27|12231.27|12231.99|12231.99|12231.99|12231.99|12231.27|12231.27|0
1631546670000|2021-09-13 15:24:30|12232.72|12232.72|12232.72|12232.72|12232.72|12232.72|12232.72|12232.72|0
1631546710000|2021-09-13 15:25:10|12231.61|12231.61|12231.13|12231.13|12231.61|12231.61|12231.13|12231.13|0
1631546720000|2021-09-13 15:25:20|12231.61|12231.61|12231.61|12231.61|12231.61|12231.61|12231.61|12231.61|0
1631546750000|2021-09-13 15:25:50|12232.73|12232.73|12232.73|12232.73|12232.73|12232.73|12232.73|12232.73|0
1631546770000|2021-09-13 15:26:10|12233.46|12233.46|12233.46|12233.46|12233.46|12233.46|12233.46|12233.46|0
1631546780000|2021-09-13 15:26:20|12234.42|12234.42|12234.42|12234.42|12234.42|12234.42|12234.42|12234.42|0
1631546830000|2021-09-13 15:27:10|12233.3|12233.3|12233.3|12233.3|12233.3|12233.3|12233.3|12233.3|0
1631546870000|2021-09-13 15:27:50|12232.59|12232.59|12232.59|12232.59|12232.59|12232.59|12232.59|12232.59|0
1631546880000|2021-09-13 15:28:00|12231.86|12231.86|12231.86|12231.86|12231.86|12231.86|12231.86|12231.86|0
1631546890000|2021-09-13 15:28:10|12231.13|12231.13|12231.13|12231.13|12231.13|12231.13|12231.13|12231.13|0
1631546900000|2021-09-13 15:28:20|12234.3|12234.3|12234.3|12234.3|12234.3|12234.3|12234.3|12234.3|0
1631546920000|2021-09-13 15:28:40|12234.78|12234.78|12233.67|12233.67|12234.78|12234.78|12233.67|12233.67|0
1631546930000|2021-09-13 15:28:50|12235.89|12235.89|12235.89|12235.89|12235.89|12235.89|12235.89|12235.89|0
1631546940000|2021-09-13 15:29:00|12236.53|12236.53|12236.04|12236.04|12237.16|12237.16|12236.04|12236.04|0
1631546950000|2021-09-13 15:29:10|12237.16|12237.16|12237.16|12237.16|12237.16|12237.16|12237.16|12237.16|0
1631546960000|2021-09-13 15:29:20|12236.05|12236.05|12236.05|12236.05|12236.05|12236.05|12236.05|12236.05|0
1631546970000|2021-09-13 15:29:30|12237.64|12237.64|12236.3|12236.3|12237.64|12237.64|12234.45|12234.45|0
1631546980000|2021-09-13 15:29:40|12239.47|12239.47|12238.98|12238.98|12240.44|12240.44|12238.98|12238.98|0
1631546990000|2021-09-13 15:29:50|12237.86|12237.86|12239.65|12239.65|12239.65|12239.65|12236.15|12236.15|0
1631603740000|2021-09-14 07:15:40|12224.77|12224.77|12224.77|12224.77|12224.77|12224.77|12224.77|12224.77|0
1631603760000|2021-09-14 07:16:00|12225.74|12225.74|12225.74|12225.74|12225.74|12225.74|12225.74|12225.74|0
1631603790000|2021-09-14 07:16:30|12228.91|12228.91|12228.91|12228.91|12228.91|12228.91|12228.91|12228.91|0
1631603800000|2021-09-14 07:16:40|12230.37|12230.37|12230.37|12230.37|12230.37|12230.37|12230.37|12230.37|0
1631603860000|2021-09-14 07:17:40|12231.81|12231.81|12231.81|12231.81|12231.81|12231.81|12231.81|12231.81|0
1631603870000|2021-09-14 07:17:50|12232.29|12232.29|12232.29|12232.29|12232.29|12232.29|12232.29|12232.29|0
1631603880000|2021-09-14 07:18:00|12231.81|12231.81|12231.81|12231.81|12231.81|12231.81|12231.81|12231.81|0
1631603950000|2021-09-14 07:19:10|12230.85|12230.85|12230.85|12230.85|12230.85|12230.85|12230.85|12230.85|0
1631603990000|2021-09-14 07:19:50|12231.33|12231.33|12231.33|12231.33|12231.33|12231.33|12231.33|12231.33|0
1631604010000|2021-09-14 07:20:10|12231.81|12231.81|12233.74|12233.74|12233.74|12233.74|12231.81|12231.81|0
1631604040000|2021-09-14 07:20:40|12236.15|12236.15|12236.63|12236.63|12236.63|12236.63|12236.15|12236.15|0
1631604050000|2021-09-14 07:20:50|12236.15|12236.15|12236.15|12236.15|12236.15|12236.15|12236.15|12236.15|0
1631604060000|2021-09-14 07:21:00|12237.12|12237.12|12236.63|12236.63|12237.12|12237.12|12236.15|12236.15|0
1631604080000|2021-09-14 07:21:20|12239.81|12239.81|12238.22|12238.22|12239.81|12239.81|12238.22|12238.22|0
1631604090000|2021-09-14 07:21:30|12241.39|12241.39|12244.56|12244.56|12244.56|12244.56|12241.39|12241.39|0
1631604110000|2021-09-14 07:21:50|12246.15|12246.15|12246.15|12246.15|12246.15|12246.15|12246.15|12246.15|0
1631604150000|2021-09-14 07:22:30|12252.49|12252.49|12252.49|12252.49|12252.49|12252.49|12252.49|12252.49|0
1631604200000|2021-09-14 07:23:20|12253.62|12253.62|12254.74|12254.74|12254.74|12254.74|12253.62|12253.62|0
1631604220000|2021-09-14 07:23:40|12253.29|12253.29|12251.36|12251.36|12253.29|12253.29|12251.36|12251.36|0
1631604240000|2021-09-14 07:24:00|12245.02|12245.02|12245.02|12245.02|12245.02|12245.02|12245.02|12245.02|0
1631604250000|2021-09-14 07:24:10|12244.54|12244.54|12244.05|12244.05|12244.54|12244.54|12244.05|12244.05|0
1631604260000|2021-09-14 07:24:20|12239.3|12239.3|12239.3|12239.3|12239.3|12239.3|12239.3|12239.3|0
1631604300000|2021-09-14 07:25:00|12236.12|12236.12|12236.12|12236.12|12236.12|12236.12|12236.12|12236.12|0
1631604340000|2021-09-14 07:25:40|12235.16|12235.16|12235.16|12235.16|12235.16|12235.16|12235.16|12235.16|0
1631604350000|2021-09-14 07:25:50|12233.57|12233.57|12233.57|12233.57|12233.57|12233.57|12233.57|12233.57|0
1631604370000|2021-09-14 07:26:10|12238.33|12238.33|12238.33|12238.33|12238.33|12238.33|12238.33|12238.33|0
1631604430000|2021-09-14 07:27:10|12236.75|12236.75|12235.16|12235.16|12236.75|12236.75|12235.16|12235.16|0
1631604440000|2021-09-14 07:27:20|12236.61|12236.61|12236.61|12236.61|12236.61|12236.61|12236.61|12236.61|0
1631604480000|2021-09-14 07:28:00|12236.12|12236.12|12236.12|12236.12|12236.12|12236.12|12236.12|12236.12|0
1631604560000|2021-09-14 07:29:20|12235.64|12235.64|12235.64|12235.64|12235.64|12235.64|12235.64|12235.64|0
1631604570000|2021-09-14 07:29:30|12232.47|12232.47|12232.47|12232.47|12232.47|12232.47|12232.47|12232.47|0
1631604590000|2021-09-14 07:29:50|12234.71|12234.71|12234.71|12234.71|12234.71|12234.71|12234.71|12234.71|0
1631604600000|2021-09-14 07:30:00|12233.13|12233.13|12228.8|12228.8|12233.13|12233.13|12228.8|12228.8|0
1631604660000|2021-09-14 07:31:00|12229.28|12229.28|12229.28|12229.28|12229.28|12229.28|12229.28|12229.28|0
1631604690000|2021-09-14 07:31:30|12228.32|12228.32|12228.32|12228.32|12228.32|12228.32|12228.32|12228.32|0
1631604700000|2021-09-14 07:31:40|12229.04|12229.04|12229.04|12229.04|12229.04|12229.04|12229.04|12229.04|0
1631604720000|2021-09-14 07:32:00|12227.93|12227.93|12227.93|12227.93|12227.93|12227.93|12227.93|12227.93|0
1631604770000|2021-09-14 07:32:50|12229.05|12229.05|12229.05|12229.05|12229.05|12229.05|12229.05|12229.05|0
1631604780000|2021-09-14 07:33:00|12228.33|12228.33|12222.12|12222.12|12231.5|12231.5|12219.57|12219.57|0
1631604810000|2021-09-14 07:33:30|12221.41|12221.41|12221.41|12221.41|12221.41|12221.41|12221.41|12221.41|0
1631604840000|2021-09-14 07:34:00|12220.92|12220.92|12220.92|12220.92|12220.92|12220.92|12220.92|12220.92|0
1631604850000|2021-09-14 07:34:10|12219.34|12219.34|12219.34|12219.34|12219.34|12219.34|12219.34|12219.34|0
1631604860000|2021-09-14 07:34:20|12222.51|12222.51|12222.51|12222.51|12222.51|12222.51|12222.51|12222.51|0
1631604890000|2021-09-14 07:34:50|12220.92|12220.92|12220.92|12220.92|12220.92|12220.92|12220.92|12220.92|0
1631604940000|2021-09-14 07:35:40|12221.89|12221.89|12221.89|12221.89|12221.89|12221.89|12221.89|12221.89|0
1631604960000|2021-09-14 07:36:00|12222.62|12222.62|12221.03|12221.03|12223.35|12223.35|12221.03|12221.03|0
1631604970000|2021-09-14 07:36:10|12220.3|12220.3|12220.3|12220.3|12220.3|12220.3|12220.3|12220.3|0
1631605000000|2021-09-14 07:36:40|12221.75|12221.75|12221.75|12221.75|12221.75|12221.75|12221.75|12221.75|0
1631605040000|2021-09-14 07:37:20|12228.09|12228.09|12231.26|12231.26|12232.85|12232.85|12228.09|12228.09|0
1631605090000|2021-09-14 07:38:10|12230.78|12230.78|12230.78|12230.78|12230.78|12230.78|12230.78|12230.78|0
1631605100000|2021-09-14 07:38:20|12227.61|12227.61|12227.61|12227.61|12227.61|12227.61|12227.61|12227.61|0
1631605120000|2021-09-14 07:38:40|12226.49|12226.49|12223.32|12223.32|12226.49|12226.49|12223.32|12223.32|0
1631605140000|2021-09-14 07:39:00|12222.59|12222.59|12219.89|12219.89|12222.59|12222.59|12219.89|12219.89|0
1631605150000|2021-09-14 07:39:10|12221.48|12221.48|12220.28|12220.28|12221.48|12221.48|12220.28|12220.28|0
1631605170000|2021-09-14 07:39:30|12218.69|12218.69|12218.69|12218.69|12218.69|12218.69|12218.69|12218.69|0
1631605200000|2021-09-14 07:40:00|12217.11|12217.11|12213.45|12213.45|12217.11|12217.11|12213.45|12213.45|0
1631605210000|2021-09-14 07:40:10|12212.49|12212.49|12212.49|12212.49|12212.49|12212.49|12212.49|12212.49|0
1631605220000|2021-09-14 07:40:20|12211.37|12211.37|12210.24|12210.24|12211.37|12211.37|12210.24|12210.24|0
1631605230000|2021-09-14 07:40:30|12208.81|12208.81|12208.08|12208.08|12208.81|12208.81|12208.08|12208.08|0
1631605240000|2021-09-14 07:40:40|12206.31|12206.31|12206.31|12206.31|12206.31|12206.31|12206.31|12206.31|0
1631605250000|2021-09-14 07:40:50|12205.83|12205.83|12205.35|12205.35|12205.83|12205.83|12205.35|12205.35|0
1631605290000|2021-09-14 07:41:30|12203.89|12203.89|12203.16|12203.16|12203.89|12203.89|12203.16|12203.16|0
1631605300000|2021-09-14 07:41:40|12201.57|12201.57|12199.99|12199.99|12201.57|12201.57|12199.99|12199.99|0
1631605310000|2021-09-14 07:41:50|12200.47|12200.47|12199.74|12199.74|12200.47|12200.47|12199.74|12199.74|0
1631605320000|2021-09-14 07:42:00|12201.96|12201.96|12201.96|12201.96|12201.96|12201.96|12201.96|12201.96|0
1631605340000|2021-09-14 07:42:20|12199.72|12199.72|12199.72|12199.72|12199.72|12199.72|12199.72|12199.72|0
1631605360000|2021-09-14 07:42:40|12200.2|12200.2|12200.2|12200.2|12200.2|12200.2|12200.2|12200.2|0
1631605410000|2021-09-14 07:43:30|12198.61|12198.61|12198.61|12198.61|12198.61|12198.61|12198.61|12198.61|0
1631605430000|2021-09-14 07:43:50|12197.5|12197.5|12197.5|12197.5|12197.5|12197.5|12197.5|12197.5|0
1631605440000|2021-09-14 07:44:00|12194.33|12194.33|12194.33|12194.33|12194.33|12194.33|12194.33|12194.33|0
1631605480000|2021-09-14 07:44:40|12197.5|12197.5|12192.74|12192.74|12197.5|12197.5|12192.74|12192.74|0
1631605520000|2021-09-14 07:45:20|12193.47|12193.47|12193.47|12193.47|12193.47|12193.47|12193.47|12193.47|0
1631605550000|2021-09-14 07:45:50|12196.65|12196.65|12196.65|12196.65|12196.65|12196.65|12196.65|12196.65|0
1631605640000|2021-09-14 07:47:20|12199.98|12199.98|12201.57|12201.57|12201.57|12201.57|12199.98|12199.98|0
1631605660000|2021-09-14 07:47:40|12203.71|12203.71|12205.64|12205.64|12205.64|12205.64|12203.71|12203.71|0
1631605680000|2021-09-14 07:48:00|12204.68|12204.68|12201.32|12201.32|12204.68|12204.68|12201.32|12201.32|0
1631605700000|2021-09-14 07:48:20|12201.8|12201.8|12201.8|12201.8|12201.8|12201.8|12201.8|12201.8|0
1631605730000|2021-09-14 07:48:50|12203.39|12203.39|12203.39|12203.39|12203.39|12203.39|12203.39|12203.39|0
1631605780000|2021-09-14 07:49:40|12204.12|12204.12|12204.12|12204.12|12204.12|12204.12|12204.12|12204.12|0
1631605800000|2021-09-14 07:50:00|12204.6|12204.6|12204.6|12204.6|12204.6|12204.6|12204.6|12204.6|0
1631605820000|2021-09-14 07:50:20|12203.01|12203.01|12203.01|12203.01|12203.01|12203.01|12203.01|12203.01|0
1631605870000|2021-09-14 07:51:10|12204.13|12204.13|12204.13|12204.13|12204.13|12204.13|12204.13|12204.13|0
1631605880000|2021-09-14 07:51:20|12206.54|12206.54|12206.54|12206.54|12206.54|12206.54|12206.54|12206.54|0
1631605910000|2021-09-14 07:51:50|12211.3|12211.3|12212.42|12212.42|12212.42|12212.42|12211.3|12211.3|0
1631605950000|2021-09-14 07:52:30|12215.59|12215.59|12215.59|12215.59|12215.59|12215.59|12215.59|12215.59|0
1631605960000|2021-09-14 07:52:40|12216.32|12216.32|12222.23|12222.23|12222.23|12222.23|12216.32|12216.32|0
1631606000000|2021-09-14 07:53:20|12224.48|12224.48|12224.48|12224.48|12224.48|12224.48|12224.48|12224.48|0
1631606060000|2021-09-14 07:54:20|12223.51|12223.51|12223.51|12223.51|12223.51|12223.51|12223.51|12223.51|0
1631606090000|2021-09-14 07:54:50|12224.24|12224.24|12224.24|12224.24|12224.24|12224.24|12224.24|12224.24|0
1631606110000|2021-09-14 07:55:10|12224.97|12224.97|12224.97|12224.97|12224.97|12224.97|12224.97|12224.97|0
1631606130000|2021-09-14 07:55:30|12225.93|12225.93|12225.45|12225.45|12225.93|12225.93|12225.45|12225.45|0
1631606140000|2021-09-14 07:55:40|12226.56|12226.56|12226.56|12226.56|12226.56|12226.56|12226.56|12226.56|0
1631606160000|2021-09-14 07:56:00|12226.08|12226.08|12226.08|12226.08|12226.08|12226.08|12226.08|12226.08|0
1631606200000|2021-09-14 07:56:40|12227.2|12227.2|12227.2|12227.2|12227.2|12227.2|12227.2|12227.2|0
1631606230000|2021-09-14 07:57:10|12226.72|12226.72|12226.72|12226.72|12226.72|12226.72|12226.72|12226.72|0
1631606270000|2021-09-14 07:57:50|12231.48|12231.48|12231.48|12231.48|12231.48|12231.48|12231.48|12231.48|0
1631606280000|2021-09-14 07:58:00|12232.21|12232.21|12232.21|12232.21|12232.21|12232.21|12232.21|12232.21|0
1631606310000|2021-09-14 07:58:30|12231.73|12231.73|12234.9|12234.9|12234.9|12234.9|12231.73|12231.73|0
1631606360000|2021-09-14 07:59:20|12235.86|12235.86|12236.83|12236.83|12236.83|12236.83|12235.86|12235.86|0
1631606370000|2021-09-14 07:59:30|12236.34|12236.34|12236.34|12236.34|12236.34|12236.34|12236.34|12236.34|0
1631606390000|2021-09-14 07:59:50|12237.46|12237.46|12237.46|12237.46|12237.46|12237.46|12237.46|12237.46|0
1631606400000|2021-09-14 08:00:00|12236.34|12236.34|12236.34|12236.34|12236.34|12236.34|12236.34|12236.34|0
1631606440000|2021-09-14 08:00:40|12238.59|12238.59|12238.59|12238.59|12238.59|12238.59|12238.59|12238.59|0
1631606460000|2021-09-14 08:01:00|12238.1|12238.1|12238.1|12238.1|12238.1|12238.1|12238.1|12238.1|0
1631606480000|2021-09-14 08:01:20|12238.59|12238.59|12237.62|12237.62|12238.59|12238.59|12237.62|12237.62|0
1631606520000|2021-09-14 08:02:00|12238.59|12238.59|12237|12237|12238.59|12238.59|12237|12237|0
1631606530000|2021-09-14 08:02:10|12234.76|12234.76|12233.64|12233.64|12234.76|12234.76|12233.64|12233.64|0
1631606580000|2021-09-14 08:03:00|12232.91|12232.91|12233.87|12233.87|12233.87|12233.87|12232.91|12232.91|0
1631606620000|2021-09-14 08:03:40|12233.39|12233.39|12231.8|12231.8|12233.39|12233.39|12231.8|12231.8|0
1631606690000|2021-09-14 08:04:50|12233.39|12233.39|12233.39|12233.39|12233.39|12233.39|12233.39|12233.39|0
1631606700000|2021-09-14 08:05:00|12232.91|12232.91|12232.91|12232.91|12232.91|12232.91|12232.91|12232.91|0
1631606720000|2021-09-14 08:05:20|12229.74|12229.74|12229.74|12229.74|12229.74|12229.74|12228.15|12228.15|0
1631606750000|2021-09-14 08:05:50|12230.47|12230.47|12230.47|12230.47|12230.47|12230.47|12230.47|12230.47|0
1631606760000|2021-09-14 08:06:00|12232.05|12232.05|12233.64|12233.64|12233.64|12233.64|12232.05|12232.05|0
1631606780000|2021-09-14 08:06:20|12234.37|12234.37|12234.37|12234.37|12234.37|12234.37|12234.37|12234.37|0
1631606790000|2021-09-14 08:06:30|12233.88|12233.88|12233.88|12233.88|12233.88|12233.88|12233.88|12233.88|0
1631606820000|2021-09-14 08:07:00|12231.66|12231.66|12231.66|12231.66|12231.66|12231.66|12231.66|12231.66|0
1631606850000|2021-09-14 08:07:30|12231.18|12231.18|12226.42|12226.42|12231.18|12231.18|12226.42|12226.42|0
1631606880000|2021-09-14 08:08:00|12225.3|12225.3|12225.78|12225.78|12225.78|12225.78|12225.3|12225.3|0
1631606940000|2021-09-14 08:09:00|12230.54|12230.54|12230.54|12230.54|12230.54|12230.54|12230.54|12230.54|0
1631606970000|2021-09-14 08:09:30|12234.44|12234.44|12235.41|12235.41|12235.41|12235.41|12234.44|12234.44|0
1631606980000|2021-09-14 08:09:40|12236|12236|12236.48|12236.48|12236.48|12236.48|12236|12236|0
1631607020000|2021-09-14 08:10:20|12237.94|12237.94|12237.94|12237.94|12237.94|12237.94|12237.94|12237.94|0
1631607070000|2021-09-14 08:11:10|12234.77|12234.77|12234.77|12234.77|12234.77|12234.77|12234.77|12234.77|0
1631607100000|2021-09-14 08:11:40|12234.29|12234.29|12234.29|12234.29|12234.29|12234.29|12234.29|12234.29|0
1631607180000|2021-09-14 08:13:00|12233.32|12233.32|12233.32|12233.32|12233.32|12233.32|12233.32|12233.32|0
1631607190000|2021-09-14 08:13:10|12232.59|12232.59|12233.32|12233.32|12233.32|12233.32|12232.59|12232.59|0
1631607210000|2021-09-14 08:13:30|12234.78|12234.78|12231.62|12231.62|12234.78|12234.78|12231.62|12231.62|0
1631607220000|2021-09-14 08:13:40|12230.89|12230.89|12230.89|12230.89|12230.89|12230.89|12230.89|12230.89|0
1631607250000|2021-09-14 08:14:10|12231.37|12231.37|12231.37|12231.37|12231.37|12231.37|12231.37|12231.37|0
1631607300000|2021-09-14 08:15:00|12229.78|12229.78|12228.2|12228.2|12229.78|12229.78|12228.2|12228.2|0
1631607310000|2021-09-14 08:15:10|12226.61|12226.61|12226.61|12226.61|12226.61|12226.61|12226.61|12226.61|0
1631607360000|2021-09-14 08:16:00|12226.13|12226.13|12228.26|12228.26|12228.26|12228.26|12225.4|12225.4|0
1631607370000|2021-09-14 08:16:10|12230.41|12230.41|12230.41|12230.41|12230.41|12230.41|12230.41|12230.41|0
1631607420000|2021-09-14 08:17:00|12228.95|12228.95|12225.46|12225.46|12228.95|12228.95|12225.22|12225.22|0
1631607430000|2021-09-14 08:17:10|12224.83|12224.83|12227.37|12227.37|12227.37|12227.37|12224.2|12224.2|0
1631607440000|2021-09-14 08:17:20|12228|12228|12228|12228|12228|12228|12228|12228|0
1631607450000|2021-09-14 08:17:30|12227.37|12227.37|12227.37|12227.37|12227.37|12227.37|12227.37|12227.37|0
1631607460000|2021-09-14 08:17:40|12226.25|12226.25|12226.25|12226.25|12226.25|12226.25|12226.25|12226.25|0
1631607470000|2021-09-14 08:17:50|12225.62|12225.62|12225.62|12225.62|12225.62|12225.62|12225.62|12225.62|0
1631607480000|2021-09-14 08:18:00|12226.25|12226.25|12226.25|12226.25|12226.25|12226.25|12226.25|12226.25|0
1631607540000|2021-09-14 08:19:00|12225.52|12225.52|12225.52|12225.52|12225.52|12225.52|12225.52|12225.52|0
1631607550000|2021-09-14 08:19:10|12227.11|12227.11|12227.11|12227.11|12227.11|12227.11|12227.11|12227.11|0
1631607560000|2021-09-14 08:19:20|12226.62|12226.62|12226.62|12226.62|12226.62|12226.62|12226.62|12226.62|0
1631607630000|2021-09-14 08:20:30|12223.45|12223.45|12222.49|12222.49|12223.45|12223.45|12222.49|12222.49|0
1631607670000|2021-09-14 08:21:10|12223.45|12223.45|12223.45|12223.45|12223.45|12223.45|12223.45|12223.45|0
1631607710000|2021-09-14 08:21:50|12222.02|12222.02|12222.02|12222.02|12222.02|12222.02|12222.02|12222.02|0
1631607760000|2021-09-14 08:22:40|12223.14|12223.14|12223.14|12223.14|12223.14|12223.14|12223.14|12223.14|0
1631607780000|2021-09-14 08:23:00|12224.11|12224.11|12224.35|12224.35|12224.84|12224.84|12224.11|12224.11|0
1631607830000|2021-09-14 08:23:50|12224.84|12224.84|12224.84|12224.84|12224.84|12224.84|12224.84|12224.84|0
1631607840000|2021-09-14 08:24:00|12224.35|12224.35|12224.35|12224.35|12224.35|12224.35|12224.35|12224.35|0
1631607860000|2021-09-14 08:24:20|12224.99|12224.99|12224.99|12224.99|12224.99|12224.99|12224.99|12224.99|0
1631607880000|2021-09-14 08:24:40|12223.78|12223.78|12223.78|12223.78|12223.78|12223.78|12223.78|12223.78|0
1631608020000|2021-09-14 08:27:00|12225.36|12225.36|12225.36|12225.36|12225.36|12225.36|12225.36|12225.36|0
1631608030000|2021-09-14 08:27:10|12226.95|12226.95|12226.95|12226.95|12226.95|12226.95|12226.95|12226.95|0
1631608090000|2021-09-14 08:28:10|12228.07|12228.07|12228.07|12228.07|12228.07|12228.07|12228.07|12228.07|0
1631608110000|2021-09-14 08:28:30|12228.55|12228.55|12228.55|12228.55|12228.55|12228.55|12228.55|12228.55|0
1631608120000|2021-09-14 08:28:40|12228.07|12228.07|12228.07|12228.07|12228.07|12228.07|12228.07|12228.07|0
1631608130000|2021-09-14 08:28:50|12227.59|12227.59|12227.59|12227.59|12227.59|12227.59|12227.59|12227.59|0
1631608200000|2021-09-14 08:30:00|12230.76|12230.76|12227.1|12227.1|12230.76|12230.76|12227.1|12227.1|0
1631608240000|2021-09-14 08:30:40|12223.93|12223.93|12222.02|12222.02|12223.93|12223.93|12222.02|12222.02|0
1631608260000|2021-09-14 08:31:00|12218.85|12218.85|12218.85|12218.85|12218.85|12218.85|12218.85|12218.85|0
1631608270000|2021-09-14 08:31:10|12220.43|12220.43|12220.43|12220.43|12220.43|12220.43|12220.43|12220.43|0
1631608350000|2021-09-14 08:32:30|12222.02|12222.02|12225.19|12225.19|12225.19|12225.19|12222.02|12222.02|0
1631608360000|2021-09-14 08:32:40|12224.71|12224.71|12224.71|12224.71|12224.71|12224.71|12224.71|12224.71|0
1631608370000|2021-09-14 08:32:50|12225.44|12225.44|12224.71|12224.71|12225.44|12225.44|12224.71|12224.71|0
1631608420000|2021-09-14 08:33:40|12224.23|12224.23|12224.23|12224.23|12224.23|12224.23|12224.23|12224.23|0
1631608480000|2021-09-14 08:34:40|12227.4|12227.4|12227.4|12227.4|12227.4|12227.4|12227.4|12227.4|0
1631608500000|2021-09-14 08:35:00|12228.36|12228.36|12228.85|12228.85|12228.85|12228.85|12228.36|12228.36|0
1631608570000|2021-09-14 08:36:10|12229.33|12229.33|12229.33|12229.33|12229.33|12229.33|12229.33|12229.33|0
1631608630000|2021-09-14 08:37:10|12229.81|12229.81|12229.81|12229.81|12229.81|12229.81|12229.81|12229.81|0
1631608720000|2021-09-14 08:38:40|12225.05|12225.05|12225.05|12225.05|12225.05|12225.05|12225.05|12225.05|0
1631608740000|2021-09-14 08:39:00|12226.64|12226.64|12226.64|12226.64|12226.64|12226.64|12226.64|12226.64|0
1631608810000|2021-09-14 08:40:10|12229.81|12229.81|12229.81|12229.81|12229.81|12229.81|12229.81|12229.81|0
1631608820000|2021-09-14 08:40:20|12231.4|12231.4|12230.91|12230.91|12231.4|12231.4|12230.91|12230.91|0
1631608830000|2021-09-14 08:40:30|12231.88|12231.88|12231.88|12231.88|12231.88|12231.88|12231.88|12231.88|0
1631608860000|2021-09-14 08:41:00|12232.36|12232.36|12232.36|12232.36|12232.36|12232.36|12232.36|12232.36|0
1631608890000|2021-09-14 08:41:30|12230.9|12230.9|12230.19|12230.19|12230.9|12230.9|12230.19|12230.19|0
1631608930000|2021-09-14 08:42:10|12226.53|12226.53|12224.95|12224.95|12226.53|12226.53|12224.95|12224.95|0
1631608990000|2021-09-14 08:43:10|12225.43|12225.43|12225.43|12225.43|12225.43|12225.43|12225.43|12225.43|0
1631609050000|2021-09-14 08:44:10|12227.01|12227.01|12227.01|12227.01|12227.01|12227.01|12227.01|12227.01|0
1631609100000|2021-09-14 08:45:00|12225.43|12225.43|12225.43|12225.43|12225.43|12225.43|12225.43|12225.43|0
1631609130000|2021-09-14 08:45:30|12224.8|12224.8|12224.16|12224.16|12224.8|12224.8|12222.9|12222.9|0
1631609140000|2021-09-14 08:45:40|12224.8|12224.8|12224.8|12224.8|12224.8|12224.8|12224.8|12224.8|0
1631609160000|2021-09-14 08:46:00|12224.08|12224.08|12224.08|12224.08|12224.08|12224.08|12224.08|12224.08|0
1631609240000|2021-09-14 08:47:20|12224.56|12224.56|12224.08|12224.08|12224.56|12224.56|12224.08|12224.08|0
1631609310000|2021-09-14 08:48:30|12224.56|12224.56|12224.56|12224.56|12224.56|12224.56|12224.56|12224.56|0
1631609410000|2021-09-14 08:50:10|12223.6|12223.6|12223.6|12223.6|12223.6|12223.6|12223.6|12223.6|0
1631609420000|2021-09-14 08:50:20|12223.12|12223.12|12223.12|12223.12|12223.12|12223.12|12223.12|12223.12|0
1631609520000|2021-09-14 08:52:00|12223.6|12223.6|12224.08|12224.08|12224.08|12224.08|12223.6|12223.6|0
1631609530000|2021-09-14 08:52:10|12223.6|12223.6|12223.12|12223.12|12223.6|12223.6|12223.12|12223.12|0
1631609580000|2021-09-14 08:53:00|12222.63|12222.63|12222.63|12222.63|12222.63|12222.63|12222.63|12222.63|0
1631609660000|2021-09-14 08:54:20|12223.6|12223.6|12222.01|12222.01|12223.6|12223.6|12222.01|12222.01|0
1631609700000|2021-09-14 08:55:00|12221.05|12221.05|12221.05|12221.05|12221.05|12221.05|12221.05|12221.05|0
1631609720000|2021-09-14 08:55:20|12218.8|12218.8|12218.8|12218.8|12218.8|12218.8|12218.8|12218.8|0
1631609740000|2021-09-14 08:55:40|12219.93|12219.93|12219.93|12219.93|12219.93|12219.93|12219.93|12219.93|0
1631609760000|2021-09-14 08:56:00|12220.89|12220.89|12220.89|12220.89|12220.89|12220.89|12220.89|12220.89|0
1631609780000|2021-09-14 08:56:20|12222.01|12222.01|12225.18|12225.18|12225.18|12225.18|12222.01|12222.01|0
1631609810000|2021-09-14 08:56:50|12225.91|12225.91|12225.91|12225.91|12225.91|12225.91|12225.91|12225.91|0
1631609860000|2021-09-14 08:57:40|12227.18|12227.18|12227.18|12227.18|12227.18|12227.18|12227.18|12227.18|0
1631609900000|2021-09-14 08:58:20|12228.76|12228.76|12229.73|12229.73|12229.73|12229.73|12228.76|12228.76|0
1631609910000|2021-09-14 08:58:30|12228.76|12228.76|12228.76|12228.76|12228.76|12228.76|12228.76|12228.76|0
1631609930000|2021-09-14 08:58:50|12230.35|12230.35|12231.94|12231.94|12231.94|12231.94|12230.35|12230.35|0
1631609940000|2021-09-14 08:59:00|12234.16|12234.16|12234.16|12234.16|12234.16|12234.16|12234.16|12234.16|0
1631609960000|2021-09-14 08:59:20|12234.64|12234.64|12234.64|12234.64|12234.64|12234.64|12234.16|12234.16|0
1631609980000|2021-09-14 08:59:40|12233.68|12233.68|12234.41|12234.41|12234.41|12234.41|12233.68|12233.68|0
1631610000000|2021-09-14 09:00:00|12233.92|12233.92|12234.64|12234.64|12234.64|12234.64|12233.92|12233.92|0
1631610010000|2021-09-14 09:00:10|12236.88|12236.88|12237.85|12237.85|12237.85|12237.85|12236.88|12236.88|0
1631610030000|2021-09-14 09:00:30|12236.73|12236.73|12236.73|12236.73|12236.73|12236.73|12236.73|12236.73|0
1631610050000|2021-09-14 09:00:50|12235.6|12235.6|12235.6|12235.6|12235.6|12235.6|12235.6|12235.6|0
1631610060000|2021-09-14 09:01:00|12236.09|12236.09|12236.09|12236.09|12236.09|12236.09|12236.09|12236.09|0
1631610230000|2021-09-14 09:03:50|12237.67|12237.67|12237.67|12237.67|12237.67|12237.67|12237.67|12237.67|0
1631610240000|2021-09-14 09:04:00|12236.09|12236.09|12236.09|12236.09|12236.09|12236.09|12236.09|12236.09|0
1631610250000|2021-09-14 09:04:10|12237.67|12237.67|12237.67|12237.67|12237.67|12237.67|12237.67|12237.67|0
1631610300000|2021-09-14 09:05:00|12237.19|12237.19|12237.19|12237.19|12237.19|12237.19|12237.19|12237.19|0
1631610340000|2021-09-14 09:05:40|12236.71|12236.71|12236.71|12236.71|12236.71|12236.71|12236.71|12236.71|0
1631610390000|2021-09-14 09:06:30|12237.67|12237.67|12238.64|12238.64|12238.64|12238.64|12237.67|12237.67|0
1631610450000|2021-09-14 09:07:30|12243.39|12243.39|12243.39|12243.39|12243.39|12243.39|12243.39|12243.39|0
1631610480000|2021-09-14 09:08:00|12242.91|12242.91|12242.91|12242.91|12242.91|12242.91|12242.91|12242.91|0
1631610490000|2021-09-14 09:08:10|12242.43|12242.43|12242.43|12242.43|12242.43|12242.43|12242.43|12242.43|0
1631610500000|2021-09-14 09:08:20|12241.95|12241.95|12241.95|12241.95|12241.95|12241.95|12241.95|12241.95|0
1631610510000|2021-09-14 09:08:30|12240.36|12240.36|12241.95|12241.95|12241.95|12241.95|12240.36|12240.36|0
1631610520000|2021-09-14 09:08:40|12238.78|12238.78|12238.78|12238.78|12238.78|12238.78|12238.78|12238.78|0
1631610600000|2021-09-14 09:10:00|12237.19|12237.19|12237.19|12237.19|12237.19|12237.19|12237.19|12237.19|0
1631610610000|2021-09-14 09:10:10|12235.6|12235.6|12235.6|12235.6|12235.6|12235.6|12235.6|12235.6|0
1631610670000|2021-09-14 09:11:10|12237.19|12237.19|12237.19|12237.19|12237.19|12237.19|12237.19|12237.19|0
1631610750000|2021-09-14 09:12:30|12237.67|12237.67|12237.67|12237.67|12237.67|12237.67|12237.67|12237.67|0
1631610760000|2021-09-14 09:12:40|12240.2|12240.2|12240.2|12240.2|12240.2|12240.2|12240.2|12240.2|0
1631610800000|2021-09-14 09:13:20|12241.79|12241.79|12241.79|12241.79|12241.79|12241.79|12241.79|12241.79|0
1631610980000|2021-09-14 09:16:20|12241.31|12241.31|12240.34|12240.34|12241.31|12241.31|12240.34|12240.34|0
1631610990000|2021-09-14 09:16:30|12241.31|12241.31|12241.31|12241.31|12241.31|12241.31|12241.31|12241.31|0
1631611040000|2021-09-14 09:17:20|12240.82|12240.82|12240.82|12240.82|12240.82|12240.82|12240.82|12240.82|0
1631611080000|2021-09-14 09:18:00|12241.31|12241.31|12241.31|12241.31|12241.31|12241.31|12241.31|12241.31|0
1631611090000|2021-09-14 09:18:10|12242.04|12242.04|12241.31|12241.31|12242.04|12242.04|12241.31|12241.31|0
1631611110000|2021-09-14 09:18:30|12240.82|12240.82|12240.82|12240.82|12240.82|12240.82|12240.82|12240.82|0
1631611140000|2021-09-14 09:19:00|12242.41|12242.41|12242.41|12242.41|12242.41|12242.41|12242.41|12242.41|0
1631611210000|2021-09-14 09:20:10|12243.37|12243.37|12243.37|12243.37|12243.37|12243.37|12243.37|12243.37|0
1631611280000|2021-09-14 09:21:20|12244.5|12244.5|12244.5|12244.5|12244.5|12244.5|12244.5|12244.5|0
1631611310000|2021-09-14 09:21:50|12241.32|12241.32|12238.77|12238.77|12241.32|12241.32|12238.77|12238.77|0
1631611440000|2021-09-14 09:24:00|12235.6|12235.6|12235.6|12235.6|12235.6|12235.6|12235.6|12235.6|0
1631611460000|2021-09-14 09:24:20|12235.12|12235.12|12235.12|12235.12|12235.12|12235.12|12235.12|12235.12|0
1631611470000|2021-09-14 09:24:30|12234.64|12234.64|12234.64|12234.64|12234.64|12234.64|12234.64|12234.64|0
1631611500000|2021-09-14 09:25:00|12234.15|12234.15|12234.15|12234.15|12234.15|12234.15|12234.15|12234.15|0
1631611680000|2021-09-14 09:28:00|12233.19|12233.19|12233.19|12233.19|12233.19|12233.19|12233.19|12233.19|0
1631611700000|2021-09-14 09:28:20|12228.43|12228.43|12228.43|12228.43|12228.43|12228.43|12228.43|12228.43|0
1631611720000|2021-09-14 09:28:40|12230.02|12230.02|12235.9|12235.9|12235.9|12235.9|12230.02|12230.02|0
1631611800000|2021-09-14 09:30:00|12236.38|12236.38|12237.34|12237.34|12237.34|12237.34|12236.38|12236.38|0
1631611860000|2021-09-14 09:31:00|12236.86|12236.86|12234.15|12234.15|12236.86|12236.86|12234.15|12234.15|0
1631611870000|2021-09-14 09:31:10|12233.03|12233.03|12233.03|12233.03|12233.03|12233.03|12233.03|12233.03|0
1631611880000|2021-09-14 09:31:20|12235.18|12235.18|12235.18|12235.18|12235.18|12235.18|12235.18|12235.18|0
1631611900000|2021-09-14 09:31:40|12235.9|12235.9|12235.18|12235.18|12235.9|12235.9|12235.18|12235.18|0
1631611940000|2021-09-14 09:32:20|12234.7|12234.7|12233.98|12233.98|12234.7|12234.7|12233.98|12233.98|0
1631611980000|2021-09-14 09:33:00|12235.09|12235.09|12233.98|12233.98|12235.09|12235.09|12233.98|12233.98|0
1631612000000|2021-09-14 09:33:20|12234.46|12234.46|12234.46|12234.46|12234.46|12234.46|12234.46|12234.46|0
1631612110000|2021-09-14 09:35:10|12236.05|12236.05|12236.05|12236.05|12236.05|12236.05|12236.05|12236.05|0
1631612250000|2021-09-14 09:37:30|12237.01|12237.01|12237.01|12237.01|12237.01|12237.01|12237.01|12237.01|0
1631612290000|2021-09-14 09:38:10|12235.43|12235.43|12235.43|12235.43|12235.43|12235.43|12235.43|12235.43|0
1631612360000|2021-09-14 09:39:20|12234.7|12234.7|12234.7|12234.7|12234.7|12234.7|12234.7|12234.7|0
1631612370000|2021-09-14 09:39:30|12234.22|12234.22|12234.22|12234.22|12234.22|12234.22|12234.22|12234.22|0
1631612390000|2021-09-14 09:39:50|12233.73|12233.73|12233.73|12233.73|12233.73|12233.73|12233.73|12233.73|0
1631612440000|2021-09-14 09:40:40|12232.61|12232.61|12232.61|12232.61|12232.61|12232.61|12232.61|12232.61|0
1631612470000|2021-09-14 09:41:10|12233.58|12233.58|12232.85|12232.85|12233.58|12233.58|12232.85|12232.85|0
1631612490000|2021-09-14 09:41:30|12233.33|12233.33|12233.33|12233.33|12233.33|12233.33|12233.33|12233.33|0
1631612510000|2021-09-14 09:41:50|12232.85|12232.85|12232.85|12232.85|12232.85|12232.85|12232.85|12232.85|0
1631612520000|2021-09-14 09:42:00|12232.37|12232.37|12232.85|12232.85|12232.85|12232.85|12232.37|12232.37|0
1631612760000|2021-09-14 09:46:00|12232.12|12232.12|12232.12|12232.12|12232.12|12232.12|12232.12|12232.12|0
1631612780000|2021-09-14 09:46:20|12231.39|12231.39|12231.39|12231.39|12231.39|12231.39|12231.39|12231.39|0
1631612800000|2021-09-14 09:46:40|12233.16|12233.16|12233.16|12233.16|12233.16|12233.16|12233.16|12233.16|0
1631612880000|2021-09-14 09:48:00|12232.2|12232.2|12232.2|12232.2|12232.2|12232.2|12232.2|12232.2|0
1631612890000|2021-09-14 09:48:10|12231.72|12231.72|12231.72|12231.72|12231.72|12231.72|12231.72|12231.72|0
1631612940000|2021-09-14 09:49:00|12230.13|12230.13|12230.13|12230.13|12230.13|12230.13|12230.13|12230.13|0
1631612960000|2021-09-14 09:49:20|12232.2|12232.2|12232.2|12232.2|12232.2|12232.2|12232.2|12232.2|0
1631612990000|2021-09-14 09:49:50|12233.79|12233.79|12238.54|12238.54|12238.54|12238.54|12233.79|12233.79|0
1631613130000|2021-09-14 09:52:10|12237.11|12237.11|12237.11|12237.11|12237.11|12237.11|12237.11|12237.11|0
1631613170000|2021-09-14 09:52:50|12238.23|12238.23|12238.23|12238.23|12238.23|12238.23|12238.23|12238.23|0
1631613270000|2021-09-14 09:54:30|12233.48|12233.48|12232.37|12232.37|12233.48|12233.48|12231.89|12231.89|0
1631613280000|2021-09-14 09:54:40|12231.89|12231.89|12231.89|12231.89|12231.89|12231.89|12231.89|12231.89|0
1631613290000|2021-09-14 09:54:50|12232.37|12232.37|12232.85|12232.85|12232.85|12232.85|12232.37|12232.37|0
1631613390000|2021-09-14 09:56:30|12233.58|12233.58|12233.58|12233.58|12233.58|12233.58|12233.58|12233.58|0
1631613530000|2021-09-14 09:58:50|12234.7|12234.7|12234.7|12234.7|12234.7|12234.7|12234.7|12234.7|0
1631613540000|2021-09-14 09:59:00|12233.12|12233.12|12231.53|12231.53|12233.12|12233.12|12231.53|12231.53|0
1631613570000|2021-09-14 09:59:30|12232.02|12232.02|12232.02|12232.02|12232.02|12232.02|12232.02|12232.02|0
1631613600000|2021-09-14 10:00:00|12231.53|12231.53|12231.53|12231.53|12231.53|12231.53|12231.53|12231.53|0
1631613660000|2021-09-14 10:01:00|12232.26|12232.26|12232.26|12232.26|12232.26|12232.26|12232.26|12232.26|0
1631613740000|2021-09-14 10:02:20|12231.15|12231.15|12230.04|12230.04|12231.15|12231.15|12230.04|12230.04|0
1631613750000|2021-09-14 10:02:30|12229.56|12229.56|12229.56|12229.56|12229.56|12229.56|12229.56|12229.56|0
1631613760000|2021-09-14 10:02:40|12230.27|12230.27|12230.27|12230.27|12230.27|12230.27|12230.27|12230.27|0
1631613770000|2021-09-14 10:02:50|12231|12231|12232.45|12232.45|12232.45|12232.45|12231|12231|0
1631613790000|2021-09-14 10:03:10|12231|12231|12231|12231|12231|12231|12231|12231|0
1631613810000|2021-09-14 10:03:30|12230.52|12230.52|12230.52|12230.52|12230.52|12230.52|12230.52|12230.52|0
1631613880000|2021-09-14 10:04:40|12231|12231|12231|12231|12231|12231|12231|12231|0
1631613910000|2021-09-14 10:05:10|12232.59|12232.59|12234.66|12234.66|12234.66|12234.66|12232.59|12232.59|0
1631614000000|2021-09-14 10:06:40|12236.24|12236.24|12236.24|12236.24|12236.24|12236.24|12236.24|12236.24|0
1631614140000|2021-09-14 10:09:00|12239.41|12239.41|12243.3|12243.3|12243.3|12243.3|12239.41|12239.41|0
1631614150000|2021-09-14 10:09:10|12242.18|12242.18|12242.18|12242.18|12242.18|12242.18|12242.18|12242.18|0
1631614210000|2021-09-14 10:10:10|12244.11|12244.11|12243.15|12243.15|12244.11|12244.11|12243.15|12243.15|0
1631614300000|2021-09-14 10:11:40|12241.56|12241.56|12241.56|12241.56|12241.56|12241.56|12241.56|12241.56|0
1631614310000|2021-09-14 10:11:50|12243.15|12243.15|12244.73|12244.73|12244.73|12244.73|12243.15|12243.15|0
1631614320000|2021-09-14 10:12:00|12244.14|12244.14|12244.14|12244.14|12244.14|12244.14|12244.14|12244.14|0
1631614350000|2021-09-14 10:12:30|12242.55|12242.55|12242.55|12242.55|12242.55|12242.55|12242.55|12242.55|0
1631614420000|2021-09-14 10:13:40|12242.07|12242.07|12242.07|12242.07|12242.07|12242.07|12242.07|12242.07|0
1631614450000|2021-09-14 10:14:10|12241.48|12241.48|12241.48|12241.48|12241.48|12241.48|12241.48|12241.48|0
1631614470000|2021-09-14 10:14:30|12242.44|12242.44|12242.44|12242.44|12242.44|12242.44|12242.44|12242.44|0
1631614500000|2021-09-14 10:15:00|12240.86|12240.86|12240.86|12240.86|12240.86|12240.86|12240.86|12240.86|0
1631614520000|2021-09-14 10:15:20|12239.89|12239.89|12239.41|12239.41|12239.89|12239.89|12239.41|12239.41|0
1631614530000|2021-09-14 10:15:30|12241.63|12241.63|12242.12|12242.12|12242.12|12242.12|12241.63|12241.63|0
1631614560000|2021-09-14 10:16:00|12244.34|12244.34|12244.34|12244.34|12244.34|12244.34|12244.34|12244.34|0
1631614690000|2021-09-14 10:18:10|12243.86|12243.86|12243.86|12243.86|12243.86|12243.86|12243.86|12243.86|0
1631614760000|2021-09-14 10:19:20|12243.38|12243.38|12243.86|12243.86|12243.86|12243.86|12243.38|12243.38|0
1631614860000|2021-09-14 10:21:00|12242.27|12242.27|12242.27|12242.27|12242.27|12242.27|12242.27|12242.27|0
1631614910000|2021-09-14 10:21:50|12241.79|12241.79|12240.2|12240.2|12241.79|12241.79|12240.2|12240.2|0
1631614960000|2021-09-14 10:22:40|12237.96|12237.96|12237.96|12237.96|12237.96|12237.96|12237.96|12237.96|0
1631615020000|2021-09-14 10:23:40|12236.53|12236.53|12236.53|12236.53|12236.53|12236.53|12236.53|12236.53|0
1631615030000|2021-09-14 10:23:50|12235.81|12235.81|12235.1|12235.1|12235.81|12235.81|12235.1|12235.1|0
1631615040000|2021-09-14 10:24:00|12233.51|12233.51|12233.51|12233.51|12233.51|12233.51|12233.51|12233.51|0
1631615050000|2021-09-14 10:24:10|12232.07|12232.07|12232.07|12232.07|12232.07|12232.07|12232.07|12232.07|0
1631615080000|2021-09-14 10:24:40|12230.94|12230.94|12230.94|12230.94|12230.94|12230.94|12230.94|12230.94|0
1631615100000|2021-09-14 10:25:00|12229.36|12229.36|12229.36|12229.36|12229.36|12229.36|12229.36|12229.36|0
1631615150000|2021-09-14 10:25:50|12229.84|12229.84|12230.32|12230.32|12230.32|12230.32|12229.84|12229.84|0
1631615160000|2021-09-14 10:26:00|12229.84|12229.84|12229.84|12229.84|12231.43|12231.43|12229.84|12229.84|0
1631615180000|2021-09-14 10:26:20|12230.81|12230.81|12230.81|12230.81|12230.81|12230.81|12230.81|12230.81|0
1631615200000|2021-09-14 10:26:40|12231.93|12231.93|12231.93|12231.93|12231.93|12231.93|12231.93|12231.93|0
1631615230000|2021-09-14 10:27:10|12233.05|12233.05|12232.57|12232.57|12233.05|12233.05|12232.57|12232.57|0
1631615290000|2021-09-14 10:28:10|12230.5|12230.5|12230.02|12230.02|12230.5|12230.5|12230.02|12230.02|0
1631615310000|2021-09-14 10:28:30|12231.14|12231.14|12231.14|12231.14|12231.14|12231.14|12231.14|12231.14|0
1631615360000|2021-09-14 10:29:20|12231.85|12231.85|12231.85|12231.85|12231.85|12231.85|12231.85|12231.85|0
1631615420000|2021-09-14 10:30:20|12233.28|12233.28|12233.28|12233.28|12233.28|12233.28|12233.28|12233.28|0
1631615470000|2021-09-14 10:31:10|12235.53|12235.53|12234.4|12234.4|12235.53|12235.53|12233.28|12233.28|0
1631615510000|2021-09-14 10:31:50|12235.53|12235.53|12235.53|12235.53|12235.53|12235.53|12235.53|12235.53|0
1631615620000|2021-09-14 10:33:40|12236.96|12236.96|12236.96|12236.96|12236.96|12236.96|12236.96|12236.96|0
1631615640000|2021-09-14 10:34:00|12237.44|12237.44|12237.92|12237.92|12237.92|12237.92|12237.44|12237.44|0
1631615720000|2021-09-14 10:35:20|12238.4|12238.4|12238.4|12238.4|12238.4|12238.4|12238.4|12238.4|0
1631615730000|2021-09-14 10:35:30|12237.92|12237.92|12237.92|12237.92|12237.92|12237.92|12237.92|12237.92|0
1631615760000|2021-09-14 10:36:00|12238.4|12238.4|12242.29|12242.29|12243.88|12243.88|12238.4|12238.4|0
1631615870000|2021-09-14 10:37:50|12241.81|12241.81|12241.81|12241.81|12241.81|12241.81|12241.81|12241.81|0
1631615890000|2021-09-14 10:38:10|12242.93|12242.93|12242.93|12242.93|12242.93|12242.93|12242.93|12242.93|0
1631615990000|2021-09-14 10:39:50|12242.34|12242.34|12242.34|12242.34|12242.34|12242.34|12242.34|12242.34|0
1631616020000|2021-09-14 10:40:20|12243.46|12243.46|12243.46|12243.46|12243.46|12243.46|12243.46|12243.46|0
1631616030000|2021-09-14 10:40:30|12244.58|12244.58|12244.58|12244.58|12244.58|12244.58|12244.58|12244.58|0
1631616040000|2021-09-14 10:40:40|12246.17|12246.17|12246.88|12246.88|12246.88|12246.88|12246.17|12246.17|0
1631616050000|2021-09-14 10:40:50|12247.36|12247.36|12247.36|12247.36|12247.36|12247.36|12247.36|12247.36|0
1631616070000|2021-09-14 10:41:10|12248.95|12248.95|12250.07|12250.07|12250.07|12250.07|12248.95|12248.95|0
1631616080000|2021-09-14 10:41:20|12250.8|12250.8|12250.8|12250.8|12250.8|12250.8|12250.8|12250.8|0
1631616130000|2021-09-14 10:42:10|12251.53|12251.53|12252.99|12252.99|12252.99|12252.99|12251.53|12251.53|0
1631616210000|2021-09-14 10:43:30|12253.47|12253.47|12253.47|12253.47|12253.47|12253.47|12253.47|12253.47|0
1631616230000|2021-09-14 10:43:50|12254.2|12254.2|12254.68|12254.68|12254.68|12254.68|12254.2|12254.2|0
1631616270000|2021-09-14 10:44:30|12255.81|12255.81|12255.81|12255.81|12255.81|12255.81|12255.81|12255.81|0
1631616280000|2021-09-14 10:44:40|12254.22|12254.22|12252.63|12252.63|12254.22|12254.22|12252.63|12252.63|0
1631616310000|2021-09-14 10:45:10|12252.15|12252.15|12252.15|12252.15|12252.15|12252.15|12252.15|12252.15|0
1631616320000|2021-09-14 10:45:20|12251.03|12251.03|12251.03|12251.03|12251.03|12251.03|12251.03|12251.03|0
1631616330000|2021-09-14 10:45:30|12251.76|12251.76|12252.49|12252.49|12252.49|12252.49|12251.76|12251.76|0
1631616340000|2021-09-14 10:45:40|12253.22|12253.22|12252.49|12252.49|12253.95|12253.95|12252.49|12252.49|0
1631616360000|2021-09-14 10:46:00|12251.76|12251.76|12251.76|12251.76|12251.76|12251.76|12251.76|12251.76|0
1631616420000|2021-09-14 10:47:00|12250.79|12250.79|12246.33|12246.33|12250.79|12250.79|12246.33|12246.33|0
1631616430000|2021-09-14 10:47:10|12247.06|12247.06|12247.06|12247.06|12247.06|12247.06|12247.06|12247.06|0
1631616440000|2021-09-14 10:47:20|12246.58|12246.58|12246.58|12246.58|12246.58|12246.58|12246.58|12246.58|0
1631616480000|2021-09-14 10:48:00|12243.24|12243.24|12240.94|12240.94|12243.24|12243.24|12240.94|12240.94|0
1631616510000|2021-09-14 10:48:30|12240.46|12240.46|12240.46|12240.46|12240.46|12240.46|12240.46|12240.46|0
1631616520000|2021-09-14 10:48:40|12239.34|12239.34|12239.34|12239.34|12239.34|12239.34|12239.34|12239.34|0
1631616530000|2021-09-14 10:48:50|12240.07|12240.07|12240.8|12240.8|12240.8|12240.8|12240.07|12240.07|0
1631616540000|2021-09-14 10:49:00|12239.83|12239.83|12239.83|12239.83|12239.83|12239.83|12239.83|12239.83|0
1631616550000|2021-09-14 10:49:10|12241.42|12241.42|12241.42|12241.42|12241.42|12241.42|12241.42|12241.42|0
1631616560000|2021-09-14 10:49:20|12241.9|12241.9|12241.9|12241.9|12241.9|12241.9|12241.9|12241.9|0
1631616570000|2021-09-14 10:49:30|12242.62|12242.62|12242.62|12242.62|12242.62|12242.62|12242.62|12242.62|0
1631616600000|2021-09-14 10:50:00|12243.33|12243.33|12243.33|12243.33|12243.33|12243.33|12243.33|12243.33|0
1631616620000|2021-09-14 10:50:20|12242.85|12242.85|12242.85|12242.85|12242.85|12242.85|12242.85|12242.85|0
1631616710000|2021-09-14 10:51:50|12243.33|12243.33|12243.33|12243.33|12243.33|12243.33|12243.33|12243.33|0
1631616720000|2021-09-14 10:52:00|12243.92|12243.92|12245.11|12245.11|12245.11|12245.11|12243.92|12243.92|0
1631616730000|2021-09-14 10:52:10|12245.59|12245.59|12247.05|12247.05|12247.05|12247.05|12245.59|12245.59|0
1631616740000|2021-09-14 10:52:20|12247.78|12247.78|12247.78|12247.78|12247.78|12247.78|12247.78|12247.78|0
1631616780000|2021-09-14 10:53:00|12246.19|12246.19|12245.71|12245.71|12246.19|12246.19|12245.71|12245.71|0
1631616800000|2021-09-14 10:53:20|12244.12|12244.12|12244.12|12244.12|12244.12|12244.12|12244.12|12244.12|0
1631616820000|2021-09-14 10:53:40|12243.64|12243.64|12243.64|12243.64|12243.64|12243.64|12242.06|12242.06|0
1631616910000|2021-09-14 10:55:10|12242.91|12242.91|12242.91|12242.91|12242.91|12242.91|12242.91|12242.91|0
1631617000000|2021-09-14 10:56:40|12243.64|12243.64|12243.64|12243.64|12243.64|12243.64|12243.64|12243.64|0
1631617020000|2021-09-14 10:57:00|12244.76|12244.76|12244.76|12244.76|12244.76|12244.76|12244.76|12244.76|0
1631617050000|2021-09-14 10:57:30|12245.49|12245.49|12245.49|12245.49|12245.49|12245.49|12245.49|12245.49|0
1631617130000|2021-09-14 10:58:50|12247.08|12247.08|12247.08|12247.08|12247.08|12247.08|12247.08|12247.08|0
1631617150000|2021-09-14 10:59:10|12247.56|12247.56|12247.56|12247.56|12247.56|12247.56|12247.56|12247.56|0
1631617210000|2021-09-14 11:00:10|12248.04|12248.04|12248.04|12248.04|12248.04|12248.04|12248.04|12248.04|0
1631617220000|2021-09-14 11:00:20|12249.01|12249.01|12249.01|12249.01|12249.01|12249.01|12249.01|12249.01|0
1631617260000|2021-09-14 11:01:00|12249.72|12249.72|12249.72|12249.72|12249.72|12249.72|12249.72|12249.72|0
1631617350000|2021-09-14 11:02:30|12249.24|12249.24|12249.72|12249.72|12249.72|12249.72|12249.24|12249.24|0
1631617360000|2021-09-14 11:02:40|12249.24|12249.24|12249.24|12249.24|12249.24|12249.24|12249.24|12249.24|0
1631617370000|2021-09-14 11:02:50|12250.83|12250.83|12250.83|12250.83|12250.83|12250.83|12250.83|12250.83|0
1631617440000|2021-09-14 11:04:00|12250.34|12250.34|12250.83|12250.83|12250.83|12250.83|12250.34|12250.34|0
1631617500000|2021-09-14 11:05:00|12250.24|12250.24|12250.24|12250.24|12250.24|12250.24|12250.24|12250.24|0
1631617610000|2021-09-14 11:06:50|12250.97|12250.97|12250.97|12250.97|12250.97|12250.97|12250.97|12250.97|0
1631617620000|2021-09-14 11:07:00|12250.48|12250.48|12250.48|12250.48|12250.48|12250.48|12250.48|12250.48|0
1631617640000|2021-09-14 11:07:20|12250.97|12250.97|12250.97|12250.97|12250.97|12250.97|12250.97|12250.97|0
1631617680000|2021-09-14 11:08:00|12249.84|12249.84|12249.84|12249.84|12249.84|12249.84|12249.84|12249.84|0
1631617700000|2021-09-14 11:08:20|12251.43|12251.43|12251.43|12251.43|12251.43|12251.43|12251.43|12251.43|0
1631617720000|2021-09-14 11:08:40|12250.95|12250.95|12250.95|12250.95|12250.95|12250.95|12250.95|12250.95|0
1631617740000|2021-09-14 11:09:00|12249.36|12249.36|12248.65|12248.65|12249.36|12249.36|12248.65|12248.65|0
1631617750000|2021-09-14 11:09:10|12248.16|12248.16|12246.73|12246.73|12248.16|12248.16|12246.73|12246.73|0
1631617780000|2021-09-14 11:09:40|12246.25|12246.25|12246.25|12246.25|12246.25|12246.25|12246.25|12246.25|0
1631617810000|2021-09-14 11:10:10|12246.98|12246.98|12246.5|12246.5|12246.98|12246.98|12246.5|12246.5|0
1631617820000|2021-09-14 11:10:20|12245.78|12245.78|12244.2|12244.2|12245.78|12245.78|12244.2|12244.2|0
1631617890000|2021-09-14 11:11:30|12243.08|12243.08|12243.08|12243.08|12243.08|12243.08|12243.08|12243.08|0
1631617950000|2021-09-14 11:12:30|12243.56|12243.56|12243.56|12243.56|12243.56|12243.56|12243.56|12243.56|0
1631617970000|2021-09-14 11:12:50|12242.44|12242.44|12242.44|12242.44|12242.44|12242.44|12242.44|12242.44|0
1631617980000|2021-09-14 11:13:00|12241.95|12241.95|12238.92|12238.92|12241.95|12241.95|12238.92|12238.92|0
1631618000000|2021-09-14 11:13:20|12238.21|12238.21|12238.92|12238.92|12238.92|12238.92|12238.21|12238.21|0
1631618020000|2021-09-14 11:13:40|12238.44|12238.44|12239.4|12239.4|12239.4|12239.4|12238.44|12238.44|0
1631618050000|2021-09-14 11:14:10|12238.69|12238.69|12238.69|12238.69|12238.69|12238.69|12238.69|12238.69|0
1631618100000|2021-09-14 11:15:00|12237.58|12237.58|12237.58|12237.58|12237.58|12237.58|12237.58|12237.58|0
1631618110000|2021-09-14 11:15:10|12238.29|12238.29|12238.29|12238.29|12238.29|12238.29|12238.29|12238.29|0
1631618130000|2021-09-14 11:15:30|12237.33|12237.33|12237.33|12237.33|12237.33|12237.33|12237.33|12237.33|0
1631618160000|2021-09-14 11:16:00|12235.74|12235.74|12235.74|12235.74|12235.74|12235.74|12235.74|12235.74|0
1631618280000|2021-09-14 11:18:00|12236.86|12236.86|12236.86|12236.86|12236.86|12236.86|12236.86|12236.86|0
1631618310000|2021-09-14 11:18:30|12236.38|12236.38|12236.38|12236.38|12236.38|12236.38|12236.38|12236.38|0
1631618320000|2021-09-14 11:18:40|12237.11|12237.11|12236.38|12236.38|12237.84|12237.84|12236.38|12236.38|0
1631618330000|2021-09-14 11:18:50|12237.11|12237.11|12237.11|12237.11|12237.11|12237.11|12237.11|12237.11|0
1631618400000|2021-09-14 11:20:00|12237.59|12237.59|12237.59|12237.59|12237.59|12237.59|12237.59|12237.59|0
1631618520000|2021-09-14 11:22:00|12238.08|12238.08|12238.08|12238.08|12238.08|12238.08|12238.08|12238.08|0
1631618580000|2021-09-14 11:23:00|12238.79|12238.79|12238.79|12238.79|12238.79|12238.79|12238.79|12238.79|0
1631618660000|2021-09-14 11:24:20|12239.27|12239.27|12239.27|12239.27|12239.27|12239.27|12239.27|12239.27|0
1631618700000|2021-09-14 11:25:00|12240.38|12240.38|12239.27|12239.27|12240.38|12240.38|12239.27|12239.27|0
1631618740000|2021-09-14 11:25:40|12240|12240|12240|12240|12240|12240|12240|12240|0
1631618780000|2021-09-14 11:26:20|12239.52|12239.52|12238.07|12238.07|12239.52|12239.52|12238.07|12238.07|0
1631618820000|2021-09-14 11:27:00|12238.56|12238.56|12240|12240|12240|12240|12238.56|12238.56|0
1631618910000|2021-09-14 11:28:30|12239.04|12239.04|12239.04|12239.04|12239.04|12239.04|12239.04|12239.04|0
1631618920000|2021-09-14 11:28:40|12238.56|12238.56|12238.56|12238.56|12238.56|12238.56|12238.56|12238.56|0
1631618930000|2021-09-14 11:28:50|12236.97|12236.97|12235.46|12235.46|12236.97|12236.97|12234.73|12234.73|0
1631618950000|2021-09-14 11:29:10|12236.19|12236.19|12236.19|12236.19|12236.19|12236.19|12236.19|12236.19|0
1631618960000|2021-09-14 11:29:20|12239.36|12239.36|12240.94|12240.94|12240.94|12240.94|12239.36|12239.36|0
1631618970000|2021-09-14 11:29:30|12241.43|12241.43|12241.43|12241.43|12241.43|12241.43|12241.43|12241.43|0
1631619040000|2021-09-14 11:30:40|12242.16|12242.16|12243.85|12243.85|12243.85|12243.85|12242.16|12242.16|0
1631619070000|2021-09-14 11:31:10|12243.26|12243.26|12243.26|12243.26|12243.26|12243.26|12243.26|12243.26|0
1631619080000|2021-09-14 11:31:20|12242.53|12242.53|12241.8|12241.8|12242.53|12242.53|12241.07|12241.07|0
1631619090000|2021-09-14 11:31:30|12242.28|12242.28|12242.28|12242.28|12242.28|12242.28|12242.28|12242.28|0
1631619120000|2021-09-14 11:32:00|12242.76|12242.76|12241.3|12241.3|12242.76|12242.76|12241.3|12241.3|0
1631619160000|2021-09-14 11:32:40|12241.79|12241.79|12241.79|12241.79|12241.79|12241.79|12241.79|12241.79|0
1631619180000|2021-09-14 11:33:00|12241.3|12241.3|12241.3|12241.3|12241.3|12241.3|12241.3|12241.3|0
1631619220000|2021-09-14 11:33:40|12240.67|12240.67|12240.67|12240.67|12240.67|12240.67|12240.67|12240.67|0
1631619260000|2021-09-14 11:34:20|12241.15|12241.15|12241.15|12241.15|12241.15|12241.15|12241.15|12241.15|0
1631619350000|2021-09-14 11:35:50|12240.67|12240.67|12240.67|12240.67|12240.67|12240.67|12240.67|12240.67|0
1631619370000|2021-09-14 11:36:10|12239.96|12239.96|12239.96|12239.96|12239.96|12239.96|12239.96|12239.96|0
1631619450000|2021-09-14 11:37:30|12239.23|12239.23|12238.98|12238.98|12239.23|12239.23|12238.5|12238.5|0
1631619480000|2021-09-14 11:38:00|12238.25|12238.25|12238.25|12238.25|12238.25|12238.25|12238.25|12238.25|0
1631619530000|2021-09-14 11:38:50|12237.77|12237.77|12237.77|12237.77|12237.77|12237.77|12237.77|12237.77|0
1631619560000|2021-09-14 11:39:20|12237.04|12237.04|12238.62|12238.62|12238.62|12238.62|12237.04|12237.04|0
1631619610000|2021-09-14 11:40:10|12239.59|12239.59|12239.59|12239.59|12239.59|12239.59|12239.59|12239.59|0
1631619680000|2021-09-14 11:41:20|12239.11|12239.11|12239.11|12239.11|12239.11|12239.11|12239.11|12239.11|0
1631619710000|2021-09-14 11:41:50|12241.35|12241.35|12241.35|12241.35|12241.35|12241.35|12241.35|12241.35|0
1631619750000|2021-09-14 11:42:30|12241.83|12241.83|12241.35|12241.35|12241.83|12241.83|12241.35|12241.35|0
1631619840000|2021-09-14 11:44:00|12241.83|12241.83|12244.52|12244.52|12244.52|12244.52|12241.35|12241.35|0
1631619870000|2021-09-14 11:44:30|12245.25|12245.25|12245.25|12245.25|12245.25|12245.25|12244.52|12244.52|0
1631619910000|2021-09-14 11:45:10|12244.77|12244.77|12244.77|12244.77|12244.77|12244.77|12244.77|12244.77|0
1631619980000|2021-09-14 11:46:20|12244.18|12244.18|12245.14|12245.14|12245.14|12245.14|12244.18|12244.18|0
1631620060000|2021-09-14 11:47:40|12245.87|12245.87|12244.41|12244.41|12245.87|12245.87|12243.68|12243.68|0
1631620080000|2021-09-14 11:48:00|12242.83|12242.83|12242.83|12242.83|12242.83|12242.83|12242.83|12242.83|0
1631620190000|2021-09-14 11:49:50|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|0
1631620200000|2021-09-14 11:50:00|12242.94|12242.94|12242.94|12242.94|12242.94|12242.94|12242.94|12242.94|0
1631620210000|2021-09-14 11:50:10|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|0
1631620220000|2021-09-14 11:50:20|12242.3|12242.3|12242.3|12242.3|12242.3|12242.3|12242.3|12242.3|0
1631620230000|2021-09-14 11:50:30|12241.81|12241.81|12241.81|12241.81|12241.81|12241.81|12241.81|12241.81|0
1631620270000|2021-09-14 11:51:10|12240.23|12240.23|12238.16|12238.16|12240.23|12240.23|12238.16|12238.16|0
1631620280000|2021-09-14 11:51:20|12238.89|12238.89|12238.16|12238.16|12238.89|12238.89|12238.16|12238.16|0
1631620300000|2021-09-14 11:51:40|12237.04|12237.04|12237.04|12237.04|12237.04|12237.04|12237.04|12237.04|0
1631620310000|2021-09-14 11:51:50|12237.52|12237.52|12237.52|12237.52|12237.52|12237.52|12237.52|12237.52|0
1631620330000|2021-09-14 11:52:10|12239.11|12239.11|12239.11|12239.11|12239.11|12239.11|12239.11|12239.11|0
1631620360000|2021-09-14 11:52:40|12242.28|12242.28|12242.28|12242.28|12242.28|12242.28|12242.28|12242.28|0
1631620380000|2021-09-14 11:53:00|12240.69|12240.69|12240.21|12240.21|12240.69|12240.69|12240.21|12240.21|0
1631620390000|2021-09-14 11:53:10|12239.09|12239.09|12239.09|12239.09|12239.09|12239.09|12239.09|12239.09|0
1631620400000|2021-09-14 11:53:20|12238.37|12238.37|12238.37|12238.37|12238.37|12238.37|12238.37|12238.37|0
1631620410000|2021-09-14 11:53:30|12238.86|12238.86|12238.86|12238.86|12238.86|12238.86|12238.86|12238.86|0
1631620430000|2021-09-14 11:53:50|12239.34|12239.34|12239.82|12239.82|12239.82|12239.82|12239.34|12239.34|0
1631620450000|2021-09-14 11:54:10|12240.94|12240.94|12240.94|12240.94|12240.94|12240.94|12240.94|12240.94|0
1631620560000|2021-09-14 11:56:00|12242.53|12242.53|12242.53|12242.53|12242.53|12242.53|12242.53|12242.53|0
1631620570000|2021-09-14 11:56:10|12242.05|12242.05|12242.53|12242.53|12242.53|12242.53|12242.05|12242.05|0
1631620580000|2021-09-14 11:56:20|12243.24|12243.24|12243.24|12243.24|12243.24|12243.24|12243.24|12243.24|0
1631620720000|2021-09-14 11:58:40|12242.76|12242.76|12242.28|12242.28|12242.76|12242.76|12242.28|12242.28|0
1631620770000|2021-09-14 11:59:30|12243.01|12243.01|12245.93|12245.93|12245.93|12245.93|12243.01|12243.01|0
1631620780000|2021-09-14 11:59:40|12245.2|12245.2|12245.2|12245.2|12245.2|12245.2|12245.2|12245.2|0
1631620800000|2021-09-14 12:00:00|12245.68|12245.68|12245.68|12245.68|12245.68|12245.68|12244.95|12244.95|0
1631620810000|2021-09-14 12:00:10|12246.41|12246.41|12246.41|12246.41|12246.41|12246.41|12246.41|12246.41|0
1631620820000|2021-09-14 12:00:20|12247.37|12247.37|12247.37|12247.37|12247.86|12247.86|12246.89|12246.89|0
1631620850000|2021-09-14 12:00:50|12248.49|12248.49|12248.49|12248.49|12248.49|12248.49|12248.49|12248.49|0
1631620860000|2021-09-14 12:01:00|12248.98|12248.98|12248.98|12248.98|12248.98|12248.98|12248.98|12248.98|0
1631620910000|2021-09-14 12:01:50|12248.49|12248.49|12248.49|12248.49|12248.49|12248.49|12248.49|12248.49|0
1631620920000|2021-09-14 12:02:00|12250.08|12250.08|12249.61|12249.61|12250.08|12250.08|12248.49|12248.49|0
1631620930000|2021-09-14 12:02:10|12250.09|12250.09|12250.09|12250.09|12250.09|12250.09|12250.09|12250.09|0
1631620960000|2021-09-14 12:02:40|12249.61|12249.61|12249.61|12249.61|12249.61|12249.61|12249.61|12249.61|0
1631621010000|2021-09-14 12:03:30|12250.09|12250.09|12250.09|12250.09|12250.09|12250.09|12250.09|12250.09|0
1631621040000|2021-09-14 12:04:00|12250.57|12250.57|12252.02|12252.02|12252.02|12252.02|12250.57|12250.57|0
1631621080000|2021-09-14 12:04:40|12253.14|12253.14|12253.14|12253.14|12253.14|12253.14|12253.14|12253.14|0
1631621100000|2021-09-14 12:05:00|12254.26|12254.26|12254.26|12254.26|12254.26|12254.26|12254.26|12254.26|0
1631621110000|2021-09-14 12:05:10|12253.78|12253.78|12253.78|12253.78|12253.78|12253.78|12253.78|12253.78|0
1631621140000|2021-09-14 12:05:40|12254.51|12254.51|12255.97|12255.97|12255.97|12255.97|12254.51|12254.51|0
1631621160000|2021-09-14 12:06:00|12255.24|12255.24|12255.97|12255.97|12255.97|12255.97|12255.24|12255.24|0
1631621200000|2021-09-14 12:06:40|12255.24|12255.24|12257.43|12257.43|12257.43|12257.43|12253.78|12253.78|0
1631621250000|2021-09-14 12:07:30|12255.85|12255.85|12255.85|12255.85|12255.85|12255.85|12255.85|12255.85|0
1631621270000|2021-09-14 12:07:50|12254.73|12254.73|12254.73|12254.73|12254.73|12254.73|12254.73|12254.73|0
1631621300000|2021-09-14 12:08:20|12253.76|12253.76|12253.76|12253.76|12253.76|12253.76|12253.76|12253.76|0
1631621310000|2021-09-14 12:08:30|12253.28|12253.28|12253.28|12253.28|12253.28|12253.28|12253.28|12253.28|0
1631621360000|2021-09-14 12:09:20|12253.76|12253.76|12253.76|12253.76|12253.76|12253.76|12253.76|12253.76|0
1631621370000|2021-09-14 12:09:30|12253.28|12253.28|12253.28|12253.28|12253.28|12253.28|12253.28|12253.28|0
1631621410000|2021-09-14 12:10:10|12248.52|12248.52|12248.52|12248.52|12248.52|12248.52|12248.52|12248.52|0
1631621560000|2021-09-14 12:12:40|12248.04|12248.04|12248.04|12248.04|12248.04|12248.04|12248.04|12248.04|0
1631621580000|2021-09-14 12:13:00|12248.52|12248.52|12248.52|12248.52|12248.52|12248.52|12248.52|12248.52|0
1631621590000|2021-09-14 12:13:10|12247.89|12247.89|12245.99|12245.99|12247.89|12247.89|12245.36|12245.36|0
1631621600000|2021-09-14 12:13:20|12247.45|12247.45|12248.18|12248.18|12248.91|12248.91|12246.72|12246.72|0
1631621630000|2021-09-14 12:13:50|12249.77|12249.77|12249.77|12249.77|12249.77|12249.77|12249.77|12249.77|0
1631621640000|2021-09-14 12:14:00|12250.25|12250.25|12250.25|12250.25|12250.25|12250.25|12250.25|12250.25|0
1631621660000|2021-09-14 12:14:20|12250.73|12250.73|12252.32|12252.32|12252.32|12252.32|12250.73|12250.73|0
1631621670000|2021-09-14 12:14:30|12251.06|12251.06|12251.06|12251.06|12251.06|12251.06|12251.06|12251.06|0
1631621730000|2021-09-14 12:15:30|12250.09|12250.09|12249.61|12249.61|12250.09|12250.09|12249.61|12249.61|0
1631621760000|2021-09-14 12:16:00|12250.09|12250.09|12250.09|12250.09|12250.09|12250.09|12250.09|12250.09|0
1631621790000|2021-09-14 12:16:30|12249.61|12249.61|12249.61|12249.61|12249.61|12249.61|12249.61|12249.61|0
1631621800000|2021-09-14 12:16:40|12250.79|12250.79|12250.79|12250.79|12250.79|12250.79|12250.79|12250.79|0
1631621920000|2021-09-14 12:18:40|12251.28|12251.28|12251.28|12251.28|12251.28|12251.28|12251.28|12251.28|0
1631621960000|2021-09-14 12:19:20|12252.01|12252.01|12252.01|12252.01|12252.01|12252.01|12252.01|12252.01|0
1631621970000|2021-09-14 12:19:30|12252.74|12252.74|12252.74|12252.74|12252.74|12252.74|12252.74|12252.74|0
1631622050000|2021-09-14 12:20:50|12255.91|12255.91|12255.91|12255.91|12255.91|12255.91|12255.91|12255.91|0
1631622060000|2021-09-14 12:21:00|12256.39|12256.39|12256.39|12256.39|12256.39|12256.39|12256.39|12256.39|0
1631622080000|2021-09-14 12:21:20|12255.91|12255.91|12255.91|12255.91|12255.91|12255.91|12255.91|12255.91|0
1631622090000|2021-09-14 12:21:30|12254.45|12254.45|12255.91|12255.91|12255.91|12255.91|12254.45|12254.45|0
1631622120000|2021-09-14 12:22:00|12257.03|12257.03|12257.03|12257.03|12257.03|12257.03|12257.03|12257.03|0
1631622130000|2021-09-14 12:22:10|12258.29|12258.29|12258.93|12258.93|12258.93|12258.93|12258.29|12258.29|0
1631622150000|2021-09-14 12:22:30|12260.19|12260.19|12260.19|12260.19|12260.19|12260.19|12260.19|12260.19|0
1631622180000|2021-09-14 12:23:00|12259.46|12259.46|12260.73|12260.73|12260.73|12260.73|12259.46|12259.46|0
1631622200000|2021-09-14 12:23:20|12261.21|12261.21|12261.21|12261.21|12261.21|12261.21|12261.21|12261.21|0
1631622210000|2021-09-14 12:23:30|12261.69|12261.69|12260.73|12260.73|12261.69|12261.69|12260.73|12260.73|0
1631622220000|2021-09-14 12:23:40|12260.25|12260.25|12260.25|12260.25|12260.25|12260.25|12260.25|12260.25|0
1631622240000|2021-09-14 12:24:00|12260.98|12260.98|12260.25|12260.25|12260.98|12260.98|12260.25|12260.25|0
1631622340000|2021-09-14 12:25:40|12259.52|12259.52|12260.98|12260.98|12260.98|12260.98|12259.52|12259.52|0
1631622350000|2021-09-14 12:25:50|12262.56|12262.56|12262.56|12262.56|12262.56|12262.56|12262.56|12262.56|0
1631622440000|2021-09-14 12:27:20|12263.04|12263.04|12263.53|12263.53|12263.53|12263.53|12263.04|12263.04|0
1631622460000|2021-09-14 12:27:40|12264.01|12264.01|12264.01|12264.01|12264.01|12264.01|12264.01|12264.01|0
1631622480000|2021-09-14 12:28:00|12263.04|12263.04|12262.56|12262.56|12263.04|12263.04|12262.56|12262.56|0
1631622530000|2021-09-14 12:28:50|12262.08|12262.08|12262.08|12262.08|12262.08|12262.08|12262.08|12262.08|0
1631622540000|2021-09-14 12:29:00|12261.6|12261.6|12261.6|12261.6|12261.6|12261.6|12261.6|12261.6|0
1631622560000|2021-09-14 12:29:20|12260.63|12260.63|12260.15|12260.15|12260.63|12260.63|12260.15|12260.15|0
1631622600000|2021-09-14 12:30:00|12261.27|12261.27|12263.96|12263.96|12263.96|12263.96|12260.79|12260.79|0
1631622610000|2021-09-14 12:30:10|12265.55|12265.55|12265.55|12265.55|12265.55|12265.55|12265.55|12265.55|0
1631622620000|2021-09-14 12:30:20|12266.51|12266.51|12266.51|12266.51|12266.51|12266.51|12266.51|12266.51|0
1631622640000|2021-09-14 12:30:40|12267.63|12267.63|12276.88|12276.88|12277.36|12277.36|12267.63|12267.63|0
1631622650000|2021-09-14 12:30:50|12278.31|12278.31|12278.31|12278.31|12278.31|12278.31|12278.31|12278.31|0
1631622660000|2021-09-14 12:31:00|12279.43|12279.43|12279.43|12279.43|12280.4|12280.4|12279.43|12279.43|0
1631622670000|2021-09-14 12:31:10|12279.92|12279.92|12281.02|12281.02|12281.02|12281.02|12279.43|12279.43|0
1631622700000|2021-09-14 12:31:40|12279.43|12279.43|12279.43|12279.43|12279.43|12279.43|12279.43|12279.43|0
1631622710000|2021-09-14 12:31:50|12277.24|12277.24|12277.49|12277.49|12277.97|12277.97|12277.24|12277.24|0
1631622720000|2021-09-14 12:32:00|12277.97|12277.97|12277.97|12277.97|12278.46|12278.46|12277.97|12277.97|0
1631622760000|2021-09-14 12:32:40|12276.39|12276.39|12276.39|12276.39|12276.39|12276.39|12276.39|12276.39|0
1631622780000|2021-09-14 12:33:00|12275.91|12275.91|12268.3|12268.3|12275.91|12275.91|12268.3|12268.3|0
1631622810000|2021-09-14 12:33:30|12267.82|12267.82|12267.82|12267.82|12267.82|12267.82|12267.82|12267.82|0
1631622840000|2021-09-14 12:34:00|12268.3|12268.3|12268.3|12268.3|12268.3|12268.3|12268.3|12268.3|0
1631622860000|2021-09-14 12:34:20|12268.79|12268.79|12268.79|12268.79|12268.79|12268.79|12268.79|12268.79|0
1631622880000|2021-09-14 12:34:40|12269.38|12269.38|12269.38|12269.38|12269.38|12269.38|12269.38|12269.38|0
1631622900000|2021-09-14 12:35:00|12269.86|12269.86|12270.34|12270.34|12270.34|12270.34|12269.86|12269.86|0
1631622910000|2021-09-14 12:35:10|12271.46|12271.46|12271.46|12271.46|12271.46|12271.46|12271.46|12271.46|0
1631622920000|2021-09-14 12:35:20|12272.91|12272.91|12275.33|12275.33|12275.33|12275.33|12272.91|12272.91|0
1631622970000|2021-09-14 12:36:10|12275.81|12275.81|12275.81|12275.81|12275.81|12275.81|12275.81|12275.81|0
1631622980000|2021-09-14 12:36:20|12275.33|12275.33|12275.33|12275.33|12275.33|12275.33|12275.33|12275.33|0
1631623010000|2021-09-14 12:36:50|12275.81|12275.81|12274.85|12274.85|12275.81|12275.81|12274.85|12274.85|0
1631623020000|2021-09-14 12:37:00|12282.78|12282.78|12284.48|12284.48|12284.48|12284.48|12282.78|12282.78|0
1631623060000|2021-09-14 12:37:40|12282.9|12282.9|12282.9|12282.9|12282.9|12282.9|12282.9|12282.9|0
1631623160000|2021-09-14 12:39:20|12282.31|12282.31|12282.31|12282.31|12282.31|12282.31|12282.31|12282.31|0
1631623180000|2021-09-14 12:39:40|12281.82|12281.82|12281.82|12281.82|12281.82|12281.82|12281.82|12281.82|0
1631623210000|2021-09-14 12:40:10|12281.34|12281.34|12281.34|12281.34|12281.34|12281.34|12281.34|12281.34|0
1631623220000|2021-09-14 12:40:20|12280.86|12280.86|12280.86|12280.86|12280.86|12280.86|12280.86|12280.86|0
1631623250000|2021-09-14 12:40:50|12281.34|12281.34|12281.34|12281.34|12281.34|12281.34|12281.34|12281.34|0
1631623260000|2021-09-14 12:41:00|12282.93|12282.93|12282.93|12282.93|12282.93|12282.93|12282.93|12282.93|0
1631623270000|2021-09-14 12:41:10|12282.44|12282.44|12282.44|12282.44|12282.44|12282.44|12282.44|12282.44|0
1631623310000|2021-09-14 12:41:50|12281.96|12281.96|12281.96|12281.96|12281.96|12281.96|12281.96|12281.96|0
1631623320000|2021-09-14 12:42:00|12281.48|12281.48|12281.48|12281.48|12281.48|12281.48|12281.48|12281.48|0
1631623340000|2021-09-14 12:42:20|12281|12281|12281|12281|12281|12281|12281|12281|0
1631623420000|2021-09-14 12:43:40|12280.41|12280.41|12280.41|12280.41|12280.41|12280.41|12280.41|12280.41|0
1631623440000|2021-09-14 12:44:00|12280.89|12280.89|12280.89|12280.89|12280.89|12280.89|12280.89|12280.89|0
1631623500000|2021-09-14 12:45:00|12281.37|12281.37|12281.85|12281.85|12281.85|12281.85|12281.37|12281.37|0
1631623510000|2021-09-14 12:45:10|12281.37|12281.37|12281.37|12281.37|12281.37|12281.37|12281.37|12281.37|0
1631623530000|2021-09-14 12:45:30|12279.79|12279.79|12279.79|12279.79|12279.79|12279.79|12279.79|12279.79|0
1631623540000|2021-09-14 12:45:40|12279.3|12279.3|12278.18|12278.18|12279.3|12279.3|12278.18|12278.18|0
1631623610000|2021-09-14 12:46:50|12278.91|12278.91|12279.88|12279.88|12279.88|12279.88|12278.91|12278.91|0
1631623690000|2021-09-14 12:48:10|12278.91|12278.91|12277.95|12277.95|12278.91|12278.91|12277.95|12277.95|0
1631623760000|2021-09-14 12:49:20|12278.43|12278.43|12278.91|12278.91|12278.91|12278.91|12278.43|12278.43|0
1631623810000|2021-09-14 12:50:10|12278.43|12278.43|12278.43|12278.43|12278.43|12278.43|12278.43|12278.43|0
1631623890000|2021-09-14 12:51:30|12280.65|12280.65|12280.65|12280.65|12280.65|12280.65|12280.65|12280.65|0
1631623940000|2021-09-14 12:52:20|12279.92|12279.92|12280.65|12280.65|12280.65|12280.65|12279.92|12279.92|0
1631623990000|2021-09-14 12:53:10|12282.24|12282.24|12282.24|12282.24|12282.24|12282.24|12282.24|12282.24|0
1631624000000|2021-09-14 12:53:20|12280.65|12280.65|12280.65|12280.65|12280.65|12280.65|12280.65|12280.65|0
1631624040000|2021-09-14 12:54:00|12278.35|12278.35|12278.35|12278.35|12278.35|12278.35|12278.35|12278.35|0
1631624090000|2021-09-14 12:54:50|12277.87|12277.87|12277.87|12277.87|12277.87|12277.87|12277.87|12277.87|0
1631624100000|2021-09-14 12:55:00|12279.45|12279.45|12279.45|12279.45|12279.45|12279.45|12279.45|12279.45|0
1631624110000|2021-09-14 12:55:10|12278.97|12278.97|12278.97|12278.97|12278.97|12278.97|12278.97|12278.97|0
1631624120000|2021-09-14 12:55:20|12278.01|12278.01|12278.97|12278.97|12278.97|12278.97|12278.01|12278.01|0
1631624140000|2021-09-14 12:55:40|12277.51|12277.51|12277.51|12277.51|12277.51|12277.51|12277.51|12277.51|0
1631624250000|2021-09-14 12:57:30|12276.55|12276.55|12276.55|12276.55|12276.55|12276.55|12276.55|12276.55|0
1631624270000|2021-09-14 12:57:50|12270.2|12270.2|12270.2|12270.2|12270.2|12270.2|12270.2|12270.2|0
1631624290000|2021-09-14 12:58:10|12269.08|12269.08|12267.25|12267.25|12269.08|12269.08|12267.25|12267.25|0
1631624310000|2021-09-14 12:58:30|12266.13|12266.13|12266.13|12266.13|12266.13|12266.13|12266.13|12266.13|0
1631624320000|2021-09-14 12:58:40|12265.64|12265.64|12265.64|12265.64|12265.64|12265.64|12265.64|12265.64|0
1631624360000|2021-09-14 12:59:20|12266.13|12266.13|12267.09|12267.09|12267.09|12267.09|12266.13|12266.13|0
1631624400000|2021-09-14 13:00:00|12270.26|12270.26|12270.26|12270.26|12270.26|12270.26|12270.26|12270.26|0
1631624420000|2021-09-14 13:00:20|12270.98|12270.98|12270.98|12270.98|12270.98|12270.98|12270.98|12270.98|0
1631624450000|2021-09-14 13:00:50|12274.15|12274.15|12274.15|12274.15|12274.15|12274.15|12274.15|12274.15|0
1631624610000|2021-09-14 13:03:30|12273.67|12273.67|12273.67|12273.67|12273.67|12273.67|12273.67|12273.67|0
1631624620000|2021-09-14 13:03:40|12272.08|12272.08|12272.08|12272.08|12272.08|12272.08|12272.08|12272.08|0
1631624650000|2021-09-14 13:04:10|12272.81|12272.81|12274.27|12274.27|12274.27|12274.27|12272.81|12272.81|0
1631624690000|2021-09-14 13:04:50|12274.75|12274.75|12275.48|12275.48|12275.48|12275.48|12274.75|12274.75|0
1631624700000|2021-09-14 13:05:00|12274.75|12274.75|12274.75|12274.75|12274.75|12274.75|12274.75|12274.75|0
1631624760000|2021-09-14 13:06:00|12276.99|12276.99|12276.99|12276.99|12276.99|12276.99|12276.99|12276.99|0
1631624770000|2021-09-14 13:06:10|12276.51|12276.51|12276.51|12276.51|12276.51|12276.51|12276.51|12276.51|0
1631624810000|2021-09-14 13:06:50|12276.99|12276.99|12275.41|12275.41|12276.99|12276.99|12275.41|12275.41|0
1631624890000|2021-09-14 13:08:10|12274.93|12274.93|12274.93|12274.93|12274.93|12274.93|12274.93|12274.93|0
1631624910000|2021-09-14 13:08:30|12276.51|12276.51|12276.51|12276.51|12276.51|12276.51|12276.51|12276.51|0
1631624920000|2021-09-14 13:08:40|12276.99|12276.99|12276.99|12276.99|12276.99|12276.99|12276.99|12276.99|0
1631624940000|2021-09-14 13:09:00|12277.59|12277.59|12277.59|12277.59|12277.59|12277.59|12277.59|12277.59|0
1631624970000|2021-09-14 13:09:30|12276.13|12276.13|12277.59|12277.59|12277.59|12277.59|12276.13|12276.13|0
1631625020000|2021-09-14 13:10:20|12278.32|12278.32|12278.8|12278.8|12278.8|12278.8|12278.32|12278.32|0
1631625120000|2021-09-14 13:12:00|12279.53|12279.53|12279.53|12279.53|12279.53|12279.53|12279.53|12279.53|0
1631625160000|2021-09-14 13:12:40|12281.11|12281.11|12281.11|12281.11|12281.11|12281.11|12281.11|12281.11|0
1631625290000|2021-09-14 13:14:50|12282.23|12282.23|12283.36|12283.36|12283.36|12283.36|12282.23|12282.23|0
1631625310000|2021-09-14 13:15:10|12283.84|12283.84|12283.84|12283.84|12283.84|12283.84|12283.84|12283.84|0
1631625390000|2021-09-14 13:16:30|12282.87|12282.87|12282.87|12282.87|12282.87|12282.87|12282.87|12282.87|0
1631625400000|2021-09-14 13:16:40|12283.99|12283.99|12286.72|12286.72|12286.72|12286.72|12283.99|12283.99|0
1631625420000|2021-09-14 13:17:00|12285.13|12285.13|12285.13|12285.13|12285.13|12285.13|12285.13|12285.13|0
1631625460000|2021-09-14 13:17:40|12285.62|12285.62|12285.62|12285.62|12285.62|12285.62|12285.62|12285.62|0
1631625510000|2021-09-14 13:18:30|12285.13|12285.13|12285.13|12285.13|12285.13|12285.13|12285.13|12285.13|0
1631625530000|2021-09-14 13:18:50|12285.62|12285.62|12285.62|12285.62|12285.62|12285.62|12285.62|12285.62|0
1631625610000|2021-09-14 13:20:10|12287.2|12287.2|12286.72|12286.72|12287.2|12287.2|12286.72|12286.72|0
1631625650000|2021-09-14 13:20:50|12285.99|12285.99|12285.99|12285.99|12285.99|12285.99|12285.99|12285.99|0
1631625670000|2021-09-14 13:21:10|12285.51|12285.51|12285.51|12285.51|12285.51|12285.51|12285.51|12285.51|0
1631625680000|2021-09-14 13:21:20|12283.92|12283.92|12283.92|12283.92|12283.92|12283.92|12283.92|12283.92|0
1631625720000|2021-09-14 13:22:00|12280.75|12280.75|12280.75|12280.75|12280.75|12280.75|12280.75|12280.75|0
1631625760000|2021-09-14 13:22:40|12281.23|12281.23|12281.23|12281.23|12281.23|12281.23|12281.23|12281.23|0
1631625820000|2021-09-14 13:23:40|12280.75|12280.75|12282.34|12282.34|12282.34|12282.34|12280.75|12280.75|0
1631625830000|2021-09-14 13:23:50|12283.05|12283.05|12283.05|12283.05|12283.05|12283.05|12283.05|12283.05|0
1631625910000|2021-09-14 13:25:10|12282.32|12282.32|12282.32|12282.32|12282.32|12282.32|12282.32|12282.32|0
1631625950000|2021-09-14 13:25:50|12282.8|12282.8|12282.32|12282.32|12282.8|12282.8|12282.32|12282.32|0
1631625960000|2021-09-14 13:26:00|12283.91|12283.91|12286.69|12286.69|12286.69|12286.69|12283.77|12283.77|0
1631625990000|2021-09-14 13:26:30|12288.27|12288.27|12288.27|12288.27|12288.27|12288.27|12288.27|12288.27|0
1631626090000|2021-09-14 13:28:10|12288.76|12288.76|12288.76|12288.76|12288.76|12288.76|12288.76|12288.76|0
1631626110000|2021-09-14 13:28:30|12289.24|12289.24|12288.76|12288.76|12289.24|12289.24|12288.76|12288.76|0
1631626120000|2021-09-14 13:28:40|12290.34|12290.34|12290.34|12290.34|12290.34|12290.34|12290.34|12290.34|0
1631626200000|2021-09-14 13:30:00|12291.93|12291.93|12294|12294|12294|12294|12291.93|12291.93|0
1631626220000|2021-09-14 13:30:20|12293.51|12293.51|12295.96|12295.96|12295.96|12295.96|12292.78|12292.78|0
1631626230000|2021-09-14 13:30:30|12295.47|12295.47|12293.89|12293.89|12295.47|12295.47|12293.89|12293.89|0
1631626240000|2021-09-14 13:30:40|12295.47|12295.47|12295.47|12295.47|12295.47|12295.47|12295.47|12295.47|0
1631626260000|2021-09-14 13:31:00|12294.01|12294.01|12292.43|12292.43|12294.01|12294.01|12292.43|12292.43|0
1631626270000|2021-09-14 13:31:10|12292.91|12292.91|12292.91|12292.91|12292.91|12292.91|12292.91|12292.91|0
1631626320000|2021-09-14 13:32:00|12293.39|12293.39|12293.39|12293.39|12293.39|12293.39|12293.39|12293.39|0
1631626330000|2021-09-14 13:32:10|12292.43|12292.43|12292.43|12292.43|12292.43|12292.43|12292.43|12292.43|0
1631626340000|2021-09-14 13:32:20|12294.01|12294.01|12294.01|12294.01|12294.01|12294.01|12294.01|12294.01|0
1631626390000|2021-09-14 13:33:10|12295.6|12295.6|12295.6|12295.6|12295.6|12295.6|12295.6|12295.6|0
1631626410000|2021-09-14 13:33:30|12296.08|12296.08|12296.08|12296.08|12297.67|12297.67|12296.08|12296.08|0
1631626420000|2021-09-14 13:33:40|12294.62|12294.62|12296.08|12296.08|12296.08|12296.08|12294.62|12294.62|0
1631626450000|2021-09-14 13:34:10|12292.43|12292.43|12294.01|12294.01|12294.01|12294.01|12292.43|12292.43|0
1631626460000|2021-09-14 13:34:20|12294.5|12294.5|12294.5|12294.5|12294.5|12294.5|12294.5|12294.5|0
1631626470000|2021-09-14 13:34:30|12295.62|12295.62|12295.62|12295.62|12295.62|12295.62|12295.62|12295.62|0
1631626490000|2021-09-14 13:34:50|12295.14|12295.14|12295.14|12295.14|12295.14|12295.14|12295.14|12295.14|0
1631626520000|2021-09-14 13:35:20|12296.26|12296.26|12296.74|12296.74|12296.74|12296.74|12296.26|12296.26|0
1631626550000|2021-09-14 13:35:50|12299.91|12299.91|12299.91|12299.91|12299.91|12299.91|12299.91|12299.91|0
1631626560000|2021-09-14 13:36:00|12302.15|12302.15|12302.79|12302.79|12303.28|12303.28|12302.15|12302.15|0
1631626570000|2021-09-14 13:36:10|12303.28|12303.28|12303.28|12303.28|12303.28|12303.28|12303.28|12303.28|0
1631626580000|2021-09-14 13:36:20|12304.4|12304.4|12304.4|12304.4|12304.4|12304.4|12304.4|12304.4|0
1631626590000|2021-09-14 13:36:30|12305.52|12305.52|12305.52|12305.52|12305.52|12305.52|12305.52|12305.52|0
1631626610000|2021-09-14 13:36:50|12305.04|12305.04|12301.94|12301.94|12305.76|12305.76|12301.94|12301.94|0
1631626630000|2021-09-14 13:37:10|12302.42|12302.42|12302.58|12302.58|12303.54|12303.54|12302.42|12302.42|0
1631626650000|2021-09-14 13:37:30|12301.85|12301.85|12302.18|12302.18|12303.31|12303.31|12301.85|12301.85|0
1631626730000|2021-09-14 13:38:50|12300.72|12300.72|12302.18|12302.18|12302.18|12302.18|12300.72|12300.72|0
1631626750000|2021-09-14 13:39:10|12301.45|12301.45|12301.45|12301.45|12301.45|12301.45|12301.45|12301.45|0
1631626770000|2021-09-14 13:39:30|12299.87|12299.87|12299.87|12299.87|12299.87|12299.87|12299.87|12299.87|0
1631626780000|2021-09-14 13:39:40|12299.14|12299.14|12299.87|12299.87|12299.87|12299.87|12299.14|12299.14|0
1631626840000|2021-09-14 13:40:40|12299.39|12299.39|12299.39|12299.39|12299.39|12299.39|12299.39|12299.39|0
1631626850000|2021-09-14 13:40:50|12298.66|12298.66|12297.07|12297.07|12298.66|12298.66|12297.07|12297.07|0
1631626870000|2021-09-14 13:41:10|12295.48|12295.48|12296.34|12296.34|12297.07|12297.07|12295.48|12295.48|0
1631626910000|2021-09-14 13:41:50|12296.82|12296.82|12298.89|12298.89|12298.89|12298.89|12296.82|12296.82|0
1631626930000|2021-09-14 13:42:10|12299.62|12299.62|12301.21|12301.21|12301.21|12301.21|12299.62|12299.62|0
1631626980000|2021-09-14 13:43:00|12301.94|12301.94|12304|12304|12304|12304|12301.94|12301.94|0
1631626990000|2021-09-14 13:43:10|12305.59|12305.59|12305.59|12305.59|12305.59|12305.59|12305.59|12305.59|0
1631627010000|2021-09-14 13:43:30|12305.11|12305.11|12305.11|12305.11|12305.11|12305.11|12305.11|12305.11|0
1631627050000|2021-09-14 13:44:10|12306.23|12306.23|12306.23|12306.23|12306.23|12306.23|12306.23|12306.23|0
1631627080000|2021-09-14 13:44:40|12303.06|12303.06|12303.06|12303.06|12303.06|12303.06|12303.06|12303.06|0
1631627090000|2021-09-14 13:44:50|12301.95|12301.95|12301.46|12301.46|12301.95|12301.95|12301.46|12301.46|0
1631627100000|2021-09-14 13:45:00|12300.35|12300.35|12300.35|12300.35|12300.35|12300.35|12300.35|12300.35|0
1631627120000|2021-09-14 13:45:20|12298.77|12298.77|12298.77|12298.77|12298.77|12298.77|12298.77|12298.77|0
1631627130000|2021-09-14 13:45:30|12297.18|12297.18|12297.18|12297.18|12297.18|12297.18|12297.18|12297.18|0
1631627140000|2021-09-14 13:45:40|12296.47|12296.47|12296.47|12296.47|12296.47|12296.47|12296.47|12296.47|0
1631627210000|2021-09-14 13:46:50|12296.95|12296.95|12296.95|12296.95|12296.95|12296.95|12296.95|12296.95|0
1631627230000|2021-09-14 13:47:10|12297.43|12297.43|12297.43|12297.43|12297.43|12297.43|12297.43|12297.43|0
1631627290000|2021-09-14 13:48:10|12296.7|12296.7|12296.7|12296.7|12296.7|12296.7|12296.7|12296.7|0
1631627300000|2021-09-14 13:48:20|12298.29|12298.29|12299.22|12299.22|12301.46|12301.46|12298.29|12298.29|0
1631627350000|2021-09-14 13:49:10|12298.73|12298.73|12296.04|12296.04|12298.73|12298.73|12295.56|12295.56|0
1631627360000|2021-09-14 13:49:20|12295.31|12295.31|12294.83|12294.83|12295.31|12295.31|12294.35|12294.35|0
1631627390000|2021-09-14 13:49:50|12294.1|12294.1|12294.1|12294.1|12294.1|12294.1|12294.1|12294.1|0
1631627400000|2021-09-14 13:50:00|12292.52|12292.52|12292.52|12292.52|12292.52|12292.52|12292.52|12292.52|0
1631627410000|2021-09-14 13:50:10|12292.03|12292.03|12292.03|12292.03|12292.03|12292.03|12292.03|12292.03|0
1631627470000|2021-09-14 13:51:10|12291.55|12291.55|12291.55|12291.55|12291.55|12291.55|12291.55|12291.55|0
1631627510000|2021-09-14 13:51:50|12291.07|12291.07|12291.07|12291.07|12291.07|12291.07|12291.07|12291.07|0
1631627530000|2021-09-14 13:52:10|12289|12289|12289|12289|12289|12289|12289|12289|0
1631627540000|2021-09-14 13:52:20|12289.48|12289.48|12291.07|12291.07|12291.07|12291.07|12289.48|12289.48|0
1631627550000|2021-09-14 13:52:30|12292.66|12292.66|12292.66|12292.66|12292.66|12292.66|12292.66|12292.66|0
1631627560000|2021-09-14 13:52:40|12291.2|12291.2|12291.93|12291.93|12291.93|12291.93|12291.2|12291.2|0
1631627580000|2021-09-14 13:53:00|12290.34|12290.34|12290.34|12290.34|12290.34|12290.34|12290.34|12290.34|0
1631627600000|2021-09-14 13:53:20|12289.22|12289.22|12286.49|12286.49|12289.22|12289.22|12286.49|12286.49|0
1631627620000|2021-09-14 13:53:40|12286.01|12286.01|12285.53|12285.53|12286.01|12286.01|12285.53|12285.53|0
1631627640000|2021-09-14 13:54:00|12286.65|12286.65|12286.65|12286.65|12286.65|12286.65|12286.65|12286.65|0
1631627650000|2021-09-14 13:54:10|12285.07|12285.07|12285.07|12285.07|12285.07|12285.07|12285.07|12285.07|0
1631627660000|2021-09-14 13:54:20|12285.55|12285.55|12285.55|12285.55|12285.55|12285.55|12285.55|12285.55|0
1631627700000|2021-09-14 13:55:00|12283.96|12283.96|12283.96|12283.96|12283.96|12283.96|12283.96|12283.96|0
1631627720000|2021-09-14 13:55:20|12282.38|12282.38|12281.89|12281.89|12282.38|12282.38|12281.89|12281.89|0
1631627730000|2021-09-14 13:55:30|12283.48|12283.48|12283.48|12283.48|12283.48|12283.48|12283.48|12283.48|0
1631627740000|2021-09-14 13:55:40|12283.96|12283.96|12283.96|12283.96|12283.96|12283.96|12283.96|12283.96|0
1631627750000|2021-09-14 13:55:50|12282.7|12282.7|12282.7|12282.7|12282.7|12282.7|12282.7|12282.7|0
1631627770000|2021-09-14 13:56:10|12283.29|12283.29|12283.29|12283.29|12283.29|12283.29|12283.29|12283.29|0
1631627780000|2021-09-14 13:56:20|12283.77|12283.77|12284.25|12284.25|12284.25|12284.25|12283.77|12283.77|0
1631627800000|2021-09-14 13:56:40|12283.77|12283.77|12283.29|12283.29|12283.77|12283.77|12283.29|12283.29|0
1631627820000|2021-09-14 13:57:00|12283.77|12283.77|12283.77|12283.77|12283.77|12283.77|12283.77|12283.77|0
1631627910000|2021-09-14 13:58:30|12283.29|12283.29|12281.7|12281.7|12283.29|12283.29|12281.7|12281.7|0
1631627950000|2021-09-14 13:59:10|12280.12|12280.12|12280.12|12280.12|12280.12|12280.12|12280.12|12280.12|0
1631627960000|2021-09-14 13:59:20|12279.63|12279.63|12280.74|12280.74|12280.74|12280.74|12279.63|12279.63|0
1631628000000|2021-09-14 14:00:00|12279.16|12279.16|12279.16|12279.16|12279.16|12279.16|12279.16|12279.16|0
1631628010000|2021-09-14 14:00:10|12279.64|12279.64|12276.93|12276.93|12279.64|12279.64|12276.93|12276.93|0
1631628060000|2021-09-14 14:01:00|12277.42|12277.42|12279|12279|12279|12279|12277.42|12277.42|0
1631628070000|2021-09-14 14:01:10|12277.42|12277.42|12277.9|12277.9|12277.9|12277.9|12277.42|12277.42|0
1631628100000|2021-09-14 14:01:40|12277.18|12277.18|12277.18|12277.18|12277.18|12277.18|12277.18|12277.18|0
1631628120000|2021-09-14 14:02:00|12276.7|12276.7|12276.7|12276.7|12276.7|12276.7|12276.7|12276.7|0
1631628140000|2021-09-14 14:02:20|12277.18|12277.18|12277.18|12277.18|12277.18|12277.18|12277.18|12277.18|0
1631628150000|2021-09-14 14:02:30|12277.66|12277.66|12277.66|12277.66|12277.66|12277.66|12277.66|12277.66|0
1631628160000|2021-09-14 14:02:40|12278.15|12278.15|12278.15|12278.15|12278.15|12278.15|12278.15|12278.15|0
1631628180000|2021-09-14 14:03:00|12278.63|12278.63|12278.63|12278.63|12278.63|12278.63|12278.63|12278.63|0
1631628190000|2021-09-14 14:03:10|12277.66|12277.66|12277.18|12277.18|12277.66|12277.66|12277.18|12277.18|0
1631628230000|2021-09-14 14:03:50|12278.77|12278.77|12278.77|12278.77|12278.77|12278.77|12278.77|12278.77|0
1631628240000|2021-09-14 14:04:00|12277.66|12277.66|12277.66|12277.66|12277.66|12277.66|12277.66|12277.66|0
1631628260000|2021-09-14 14:04:20|12280.83|12280.83|12280.83|12280.83|12280.83|12280.83|12280.83|12280.83|0
1631628280000|2021-09-14 14:04:40|12281.31|12281.31|12281.31|12281.31|12281.31|12281.31|12281.31|12281.31|0
1631628300000|2021-09-14 14:05:00|12282.9|12282.9|12282.9|12282.9|12282.9|12282.9|12282.9|12282.9|0
1631628310000|2021-09-14 14:05:10|12284.34|12284.34|12284.34|12284.34|12284.34|12284.34|12284.34|12284.34|0
1631628320000|2021-09-14 14:05:20|12283.86|12283.86|12283.86|12283.86|12283.86|12283.86|12283.86|12283.86|0
1631628330000|2021-09-14 14:05:30|12284.58|12284.58|12284.58|12284.58|12284.58|12284.58|12284.58|12284.58|0
1631628340000|2021-09-14 14:05:40|12283.47|12283.47|12283.47|12283.47|12283.47|12283.47|12283.47|12283.47|0
1631628360000|2021-09-14 14:06:00|12282.98|12282.98|12282.98|12282.98|12282.98|12282.98|12282.98|12282.98|0
1631628380000|2021-09-14 14:06:20|12281.87|12281.87|12282.98|12282.98|12282.98|12282.98|12281.87|12281.87|0
1631628390000|2021-09-14 14:06:30|12282.25|12282.25|12282.25|12282.25|12282.25|12282.25|12282.25|12282.25|0
1631628400000|2021-09-14 14:06:40|12283.38|12283.38|12283.38|12283.38|12283.38|12283.38|12283.38|12283.38|0
1631628430000|2021-09-14 14:07:10|12284.96|12284.96|12284.96|12284.96|12284.96|12284.96|12284.96|12284.96|0
1631628440000|2021-09-14 14:07:20|12286.42|12286.42|12288.61|12288.61|12289.34|12289.34|12286.42|12286.42|0
1631628450000|2021-09-14 14:07:30|12287.88|12287.88|12288.61|12288.61|12288.61|12288.61|12287.15|12287.15|0
1631628470000|2021-09-14 14:07:50|12290.2|12290.2|12290.2|12290.2|12290.2|12290.2|12290.2|12290.2|0
1631628490000|2021-09-14 14:08:10|12290.68|12290.68|12290.2|12290.2|12290.68|12290.68|12290.2|12290.2|0
1631628500000|2021-09-14 14:08:20|12290.68|12290.68|12290.68|12290.68|12290.68|12290.68|12290.68|12290.68|0
1631628510000|2021-09-14 14:08:30|12290.2|12290.2|12290.2|12290.2|12290.2|12290.2|12290.2|12290.2|0
1631628530000|2021-09-14 14:08:50|12291.78|12291.78|12292.26|12292.26|12292.26|12292.26|12291.78|12291.78|0
1631628550000|2021-09-14 14:09:10|12291.78|12291.78|12291.78|12291.78|12291.78|12291.78|12291.78|12291.78|0
1631628560000|2021-09-14 14:09:20|12292.89|12292.89|12292.89|12292.89|12292.89|12292.89|12292.89|12292.89|0
1631628570000|2021-09-14 14:09:30|12291.31|12291.31|12291.31|12291.31|12291.31|12291.31|12291.31|12291.31|0
1631628630000|2021-09-14 14:10:30|12290.82|12290.82|12288.51|12288.51|12290.82|12290.82|12288.51|12288.51|0
1631628640000|2021-09-14 14:10:40|12287.78|12287.78|12289.62|12289.62|12289.62|12289.62|12287.78|12287.78|0
1631628670000|2021-09-14 14:11:10|12288.5|12288.5|12288.5|12288.5|12288.5|12288.5|12288.5|12288.5|0
1631628690000|2021-09-14 14:11:30|12287.39|12287.39|12287.39|12287.39|12287.39|12287.39|12287.39|12287.39|0
1631628700000|2021-09-14 14:11:40|12286.28|12286.28|12286.28|12286.28|12286.28|12286.28|12286.28|12286.28|0
1631628710000|2021-09-14 14:11:50|12283.1|12283.1|12283.1|12283.1|12283.1|12283.1|12283.1|12283.1|0
1631628740000|2021-09-14 14:12:20|12282.62|12282.62|12282.62|12282.62|12282.62|12282.62|12282.62|12282.62|0
1631628820000|2021-09-14 14:13:40|12284.21|12284.21|12284.21|12284.21|12284.21|12284.21|12284.21|12284.21|0
1631628860000|2021-09-14 14:14:20|12283.73|12283.73|12283.73|12283.73|12283.73|12283.73|12283.73|12283.73|0
1631628870000|2021-09-14 14:14:30|12282.28|12282.28|12280.78|12280.78|12283.49|12283.49|12280.78|12280.78|0
1631628880000|2021-09-14 14:14:40|12279.2|12279.2|12279.2|12279.2|12279.2|12279.2|12279.2|12279.2|0
1631628900000|2021-09-14 14:15:00|12278.72|12278.72|12278.72|12278.72|12278.72|12278.72|12278.72|12278.72|0
1631628920000|2021-09-14 14:15:20|12277.53|12277.53|12278.53|12278.53|12279.12|12279.12|12277.53|12277.53|0
1631629020000|2021-09-14 14:17:00|12278.04|12278.04|12278.04|12278.04|12278.04|12278.04|12278.04|12278.04|0
1631629040000|2021-09-14 14:17:20|12278.53|12278.53|12278.53|12278.53|12278.53|12278.53|12278.53|12278.53|0
1631629080000|2021-09-14 14:18:00|12277.41|12277.41|12277.41|12277.41|12277.41|12277.41|12277.41|12277.41|0
1631629090000|2021-09-14 14:18:10|12277.89|12277.89|12277.89|12277.89|12277.89|12277.89|12277.89|12277.89|0
1631629120000|2021-09-14 14:18:40|12278.37|12278.37|12278.37|12278.37|12278.37|12278.37|12278.37|12278.37|0
1631629130000|2021-09-14 14:18:50|12276.78|12276.78|12275.2|12275.2|12276.78|12276.78|12275.2|12275.2|0
1631629140000|2021-09-14 14:19:00|12274.08|12274.08|12274.08|12274.08|12274.08|12274.08|12274.08|12274.08|0
1631629170000|2021-09-14 14:19:30|12273.59|12273.59|12273.59|12273.59|12273.59|12273.59|12273.59|12273.59|0
1631629230000|2021-09-14 14:20:30|12272.87|12272.87|12272.87|12272.87|12272.87|12272.87|12272.87|12272.87|0
1631629240000|2021-09-14 14:20:40|12272.38|12272.38|12272.38|12272.38|12272.38|12272.38|12272.38|12272.38|0
1631629270000|2021-09-14 14:21:10|12271.65|12271.65|12271.65|12271.65|12271.65|12271.65|12271.65|12271.65|0
1631629280000|2021-09-14 14:21:20|12272.14|12272.14|12272.14|12272.14|12272.14|12272.14|12272.14|12272.14|0
1631629290000|2021-09-14 14:21:30|12270.55|12270.55|12272.14|12272.14|12272.14|12272.14|12270.55|12270.55|0
1631629300000|2021-09-14 14:21:40|12272.87|12272.87|12272.87|12272.87|12272.87|12272.87|12272.14|12272.14|0
1631629310000|2021-09-14 14:21:50|12273.35|12273.35|12273.35|12273.35|12273.35|12273.35|12273.35|12273.35|0
1631629320000|2021-09-14 14:22:00|12273.83|12273.83|12277|12277|12277|12277|12273.83|12273.83|0
1631629350000|2021-09-14 14:22:30|12275.56|12275.56|12275.56|12275.56|12275.56|12275.56|12275.56|12275.56|0
1631629390000|2021-09-14 14:23:10|12274.83|12274.83|12274.83|12274.83|12274.83|12274.83|12274.1|12274.1|0
1631629410000|2021-09-14 14:23:30|12274.34|12274.34|12273.86|12273.86|12274.34|12274.34|12273.86|12273.86|0
1631629460000|2021-09-14 14:24:20|12272.4|12272.4|12272.4|12272.4|12272.4|12272.4|12272.4|12272.4|0
1631629500000|2021-09-14 14:25:00|12271.28|12271.28|12271.28|12271.28|12271.28|12271.28|12271.28|12271.28|0
1631629510000|2021-09-14 14:25:10|12270.55|12270.55|12270.55|12270.55|12270.55|12270.55|12270.55|12270.55|0
1631629620000|2021-09-14 14:27:00|12271.03|12271.03|12271.52|12271.52|12271.52|12271.52|12271.03|12271.03|0
1631629660000|2021-09-14 14:27:40|12270.79|12270.79|12270.79|12270.79|12270.79|12270.79|12270.79|12270.79|0
1631629680000|2021-09-14 14:28:00|12269.66|12269.66|12269.66|12269.66|12269.66|12269.66|12269.66|12269.66|0
1631629810000|2021-09-14 14:30:10|12270.15|12270.15|12270.15|12270.15|12270.15|12270.15|12270.15|12270.15|0
1631629830000|2021-09-14 14:30:30|12271.73|12271.73|12271.73|12271.73|12271.73|12271.73|12271.73|12271.73|0
1631629840000|2021-09-14 14:30:40|12272.22|12272.22|12275.25|12275.25|12275.25|12275.25|12272.22|12272.22|0
1631629850000|2021-09-14 14:30:50|12275.73|12275.73|12275.73|12275.73|12275.73|12275.73|12275.73|12275.73|0
1631629860000|2021-09-14 14:31:00|12275.25|12275.25|12274.77|12274.77|12275.25|12275.25|12274.77|12274.77|0
1631629870000|2021-09-14 14:31:10|12274.28|12274.28|12274.28|12274.28|12274.28|12274.28|12274.28|12274.28|0
1631629880000|2021-09-14 14:31:20|12273.69|12273.69|12273.69|12273.69|12273.69|12273.69|12273.69|12273.69|0
1631629890000|2021-09-14 14:31:30|12272.58|12272.58|12272.58|12272.58|12272.58|12272.58|12272.58|12272.58|0
1631629900000|2021-09-14 14:31:40|12271.85|12271.85|12271.85|12271.85|12271.85|12271.85|12271.85|12271.85|0
1631629920000|2021-09-14 14:32:00|12271.37|12271.37|12271.37|12271.37|12271.37|12271.37|12271.37|12271.37|0
1631629930000|2021-09-14 14:32:10|12270.19|12270.19|12270.19|12270.19|12270.19|12270.19|12270.19|12270.19|0
1631629950000|2021-09-14 14:32:30|12271.77|12271.77|12271.77|12271.77|12271.77|12271.77|12271.77|12271.77|0
1631629960000|2021-09-14 14:32:40|12271.04|12271.04|12271.04|12271.04|12271.04|12271.04|12271.04|12271.04|0
1631629970000|2021-09-14 14:32:50|12269.92|12269.92|12269.92|12269.92|12269.92|12269.92|12269.92|12269.92|0
1631629980000|2021-09-14 14:33:00|12271.04|12271.04|12271.04|12271.04|12271.04|12271.04|12271.04|12271.04|0
1631630000000|2021-09-14 14:33:20|12271.77|12271.77|12271.77|12271.77|12271.77|12271.77|12271.77|12271.77|0
1631630010000|2021-09-14 14:33:30|12272.25|12272.25|12271.77|12271.77|12272.25|12272.25|12271.77|12271.77|0
1631630020000|2021-09-14 14:33:40|12272.5|12272.5|12272.5|12272.5|12272.5|12272.5|12272.5|12272.5|0
1631630070000|2021-09-14 14:34:30|12271.77|12271.77|12271.77|12271.77|12271.77|12271.77|12271.77|12271.77|0
1631630080000|2021-09-14 14:34:40|12272.5|12272.5|12272.5|12272.5|12272.5|12272.5|12272.5|12272.5|0
1631630100000|2021-09-14 14:35:00|12270.92|12270.92|12270.43|12270.43|12270.92|12270.92|12270.43|12270.43|0
1631630130000|2021-09-14 14:35:30|12273.61|12273.61|12276.02|12276.02|12276.02|12276.02|12273.61|12273.61|0
1631630140000|2021-09-14 14:35:40|12274.9|12274.9|12273.77|12273.77|12274.9|12274.9|12273.77|12273.77|0
1631630160000|2021-09-14 14:36:00|12270.6|12270.6|12270.6|12270.6|12270.6|12270.6|12270.6|12270.6|0
1631630180000|2021-09-14 14:36:20|12270.12|12270.12|12270.12|12270.12|12270.12|12270.12|12270.12|12270.12|0
1631630190000|2021-09-14 14:36:30|12267.93|12267.93|12266.48|12266.48|12267.93|12267.93|12266.48|12266.48|0
1631630200000|2021-09-14 14:36:40|12266|12266|12266.73|12266.73|12266.73|12266.73|12266|12266|0
1631630210000|2021-09-14 14:36:50|12266.25|12266.25|12266.25|12266.25|12266.25|12266.25|12266.25|12266.25|0
1631630260000|2021-09-14 14:37:40|12264.48|12264.48|12264.48|12264.48|12264.48|12264.48|12264.48|12264.48|0
1631630280000|2021-09-14 14:38:00|12262.89|12262.89|12260.57|12260.57|12262.89|12262.89|12260.57|12260.57|0
1631630300000|2021-09-14 14:38:20|12259.84|12259.84|12261.3|12261.3|12261.3|12261.3|12259.84|12259.84|0
1631630310000|2021-09-14 14:38:30|12262.03|12262.03|12263.14|12263.14|12263.14|12263.14|12261.3|12261.3|0
1631630320000|2021-09-14 14:38:40|12262.66|12262.66|12262.66|12262.66|12262.66|12262.66|12262.66|12262.66|0
1631630330000|2021-09-14 14:38:50|12261.95|12261.95|12255.76|12255.76|12261.95|12261.95|12255.76|12255.76|0
1631630340000|2021-09-14 14:39:00|12257.19|12257.19|12257.19|12257.19|12257.19|12257.19|12257.19|12257.19|0
1631630360000|2021-09-14 14:39:20|12256.46|12256.46|12257.95|12257.95|12257.95|12257.95|12254.78|12254.78|0
1631630380000|2021-09-14 14:39:40|12257.24|12257.24|12256.52|12256.52|12257.24|12257.24|12256.52|12256.52|0
1631630400000|2021-09-14 14:40:00|12256.04|12256.04|12256.04|12256.04|12256.04|12256.04|12255.31|12255.31|0
1631630410000|2021-09-14 14:40:10|12255.32|12255.32|12255.32|12255.32|12255.32|12255.32|12255.32|12255.32|0
1631630440000|2021-09-14 14:40:40|12252.15|12252.15|12252.15|12252.15|12252.15|12252.15|12252.15|12252.15|0
1631630500000|2021-09-14 14:41:40|12255.11|12255.11|12256.88|12256.88|12256.88|12256.88|12255.11|12255.11|0
1631630510000|2021-09-14 14:41:50|12257.47|12257.47|12256.99|12256.99|12258.06|12258.06|12256.99|12256.99|0
1631630520000|2021-09-14 14:42:00|12258.58|12258.58|12258.58|12258.58|12258.58|12258.58|12258.58|12258.58|0
1631630530000|2021-09-14 14:42:10|12259.06|12259.06|12260.02|12260.02|12260.02|12260.02|12259.06|12259.06|0
1631630540000|2021-09-14 14:42:20|12261.61|12261.61|12261.61|12261.61|12261.61|12261.61|12261.61|12261.61|0
1631630550000|2021-09-14 14:42:30|12260.49|12260.49|12260.49|12260.49|12260.49|12260.49|12260.49|12260.49|0
1631630610000|2021-09-14 14:43:30|12259.31|12259.31|12259.31|12259.31|12259.31|12259.31|12259.31|12259.31|0
1631630620000|2021-09-14 14:43:40|12260.89|12260.89|12260.89|12260.89|12260.89|12260.89|12260.89|12260.89|0
1631630630000|2021-09-14 14:43:50|12261.37|12261.37|12261.37|12261.37|12261.37|12261.37|12261.37|12261.37|0
1631630640000|2021-09-14 14:44:00|12262.5|12262.5|12262.5|12262.5|12262.5|12262.5|12262.5|12262.5|0
1631630650000|2021-09-14 14:44:10|12262.98|12262.98|12262.98|12262.98|12262.98|12262.98|12262.98|12262.98|0
1631630660000|2021-09-14 14:44:20|12263.46|12263.46|12262.73|12262.73|12263.46|12263.46|12262.73|12262.73|0
1631630680000|2021-09-14 14:44:40|12263.46|12263.46|12263.46|12263.46|12263.46|12263.46|12263.46|12263.46|0
1631630760000|2021-09-14 14:46:00|12260.29|12260.29|12259.32|12259.32|12260.29|12260.29|12259.32|12259.32|0
1631630790000|2021-09-14 14:46:30|12259.81|12259.81|12259.81|12259.81|12259.81|12259.81|12259.81|12259.81|0
1631630800000|2021-09-14 14:46:40|12261.39|12261.39|12261.39|12261.39|12261.39|12261.39|12261.39|12261.39|0
1631630810000|2021-09-14 14:46:50|12262.11|12262.11|12262.11|12262.11|12262.11|12262.11|12262.11|12262.11|0
1631630870000|2021-09-14 14:47:50|12262.84|12262.84|12265.03|12265.03|12265.03|12265.03|12262.84|12262.84|0
1631630920000|2021-09-14 14:48:40|12264.54|12264.54|12263.1|12263.1|12264.54|12264.54|12263.1|12263.1|0
1631630940000|2021-09-14 14:49:00|12264.22|12264.22|12264.22|12264.22|12264.22|12264.22|12264.22|12264.22|0
1631630950000|2021-09-14 14:49:10|12262.76|12262.76|12262.76|12262.76|12262.76|12262.76|12262.76|12262.76|0
1631630960000|2021-09-14 14:49:20|12262.04|12262.04|12261.79|12261.79|12262.76|12262.76|12261.79|12261.79|0
1631630970000|2021-09-14 14:49:30|12261.31|12261.31|12260.6|12260.6|12261.31|12261.31|12260.6|12260.6|0
1631630980000|2021-09-14 14:49:40|12261.08|12261.08|12259.65|12259.65|12261.08|12261.08|12259.65|12259.65|0
1631631010000|2021-09-14 14:50:10|12259.17|12259.17|12257.72|12257.72|12259.17|12259.17|12257.72|12257.72|0
1631631020000|2021-09-14 14:50:20|12258.2|12258.2|12258.68|12258.68|12258.68|12258.68|12258.2|12258.2|0
1631631030000|2021-09-14 14:50:30|12250.75|12250.75|12250.75|12250.75|12250.75|12250.75|12250.75|12250.75|0
1631631100000|2021-09-14 14:51:40|12251.24|12251.24|12251.72|12251.72|12251.72|12251.72|12251.24|12251.24|0
1631631110000|2021-09-14 14:51:50|12251|12251|12251|12251|12251|12251|12251|12251|0
1631631120000|2021-09-14 14:52:00|12250.04|12250.04|12250.04|12250.04|12250.04|12250.04|12250.04|12250.04|0
1631631130000|2021-09-14 14:52:10|12250.52|12250.52|12249.41|12249.41|12250.52|12250.52|12249.41|12249.41|0
1631631180000|2021-09-14 14:53:00|12250.12|12250.12|12250.12|12250.12|12250.12|12250.12|12250.12|12250.12|0
1631631260000|2021-09-14 14:54:20|12249|12249|12249|12249|12249|12249|12249|12249|0
1631631300000|2021-09-14 14:55:00|12247.42|12247.42|12247.42|12247.42|12247.42|12247.42|12247.42|12247.42|0
1631631310000|2021-09-14 14:55:10|12246.93|12246.93|12246.93|12246.93|12246.93|12246.93|12246.93|12246.93|0
1631631320000|2021-09-14 14:55:20|12246.45|12246.45|12245.49|12245.49|12246.45|12246.45|12245.49|12245.49|0
1631631350000|2021-09-14 14:55:50|12246.45|12246.45|12246.45|12246.45|12246.45|12246.45|12246.45|12246.45|0
1631631360000|2021-09-14 14:56:00|12245.74|12245.74|12245.74|12245.74|12245.74|12245.74|12245.74|12245.74|0
1631631370000|2021-09-14 14:56:10|12245.1|12245.1|12244.32|12244.32|12245.1|12245.1|12243.84|12243.84|0
1631631430000|2021-09-14 14:57:10|12244.95|12244.95|12247.02|12247.02|12247.02|12247.02|12244.95|12244.95|0
1631631480000|2021-09-14 14:58:00|12248.14|12248.14|12251.32|12251.32|12251.32|12251.32|12248.14|12248.14|0
1631631490000|2021-09-14 14:58:10|12252.28|12252.28|12252.28|12252.28|12252.28|12252.28|12252.28|12252.28|0
1631631500000|2021-09-14 14:58:20|12251.55|12251.55|12253.74|12253.74|12253.74|12253.74|12251.55|12251.55|0
1631631550000|2021-09-14 14:59:10|12254.22|12254.22|12254.22|12254.22|12254.22|12254.22|12254.22|12254.22|0
1631631560000|2021-09-14 14:59:20|12253.74|12253.74|12253.26|12253.26|12253.74|12253.74|12253.26|12253.26|0
1631631590000|2021-09-14 14:59:50|12251.8|12251.8|12253.78|12253.78|12254.37|12254.37|12251.8|12251.8|0
1631631600000|2021-09-14 15:00:00|12255.36|12255.36|12256.95|12256.95|12256.95|12256.95|12255.36|12255.36|0
1631631610000|2021-09-14 15:00:10|12257.91|12257.91|12257.91|12257.91|12257.91|12257.91|12257.91|12257.91|0
1631631620000|2021-09-14 15:00:20|12259.34|12259.34|12259.34|12259.34|12259.34|12259.34|12259.34|12259.34|0
1631631640000|2021-09-14 15:00:40|12258.61|12258.61|12258.61|12258.61|12258.61|12258.61|12258.61|12258.61|0
1631631690000|2021-09-14 15:01:30|12259.1|12259.1|12259.1|12259.1|12259.1|12259.1|12259.1|12259.1|0
1631631710000|2021-09-14 15:01:50|12260.06|12260.06|12259.58|12259.58|12260.06|12260.06|12259.58|12259.58|0
1631631720000|2021-09-14 15:02:00|12259.1|12259.1|12259.1|12259.1|12259.1|12259.1|12259.1|12259.1|0
1631631750000|2021-09-14 15:02:30|12260.68|12260.68|12260.68|12260.68|12260.68|12260.68|12260.68|12260.68|0
1631631820000|2021-09-14 15:03:40|12261.16|12261.16|12261.16|12261.16|12261.16|12261.16|12261.16|12261.16|0
1631631830000|2021-09-14 15:03:50|12259.58|12259.58|12259.58|12259.58|12259.58|12259.58|12259.58|12259.58|0
1631631870000|2021-09-14 15:04:30|12261.16|12261.16|12261.16|12261.16|12261.16|12261.16|12261.16|12261.16|0
1631631890000|2021-09-14 15:04:50|12261.65|12261.65|12262.13|12262.13|12262.13|12262.13|12261.65|12261.65|0
1631631920000|2021-09-14 15:05:20|12261.65|12261.65|12261.16|12261.16|12261.65|12261.65|12261.16|12261.16|0
1631631960000|2021-09-14 15:06:00|12263.23|12263.23|12264.82|12264.82|12264.82|12264.82|12263.23|12263.23|0
1631631990000|2021-09-14 15:06:30|12266.4|12266.4|12266.4|12266.4|12266.4|12266.4|12266.4|12266.4|0
1631632000000|2021-09-14 15:06:40|12267.13|12267.13|12268.35|12268.35|12268.35|12268.35|12267.13|12267.13|0
1631632020000|2021-09-14 15:07:00|12267.86|12267.86|12267.86|12267.86|12267.86|12267.86|12267.86|12267.86|0
1631632050000|2021-09-14 15:07:30|12271.04|12271.04|12271.04|12271.04|12271.04|12271.04|12271.04|12271.04|0
1631632070000|2021-09-14 15:07:50|12270.31|12270.31|12270.31|12270.31|12270.31|12270.31|12270.31|12270.31|0
1631632110000|2021-09-14 15:08:30|12270.79|12270.79|12270.79|12270.79|12270.79|12270.79|12270.79|12270.79|0
1631632170000|2021-09-14 15:09:30|12271.5|12271.5|12271.5|12271.5|12271.5|12271.5|12271.5|12271.5|0
1631632210000|2021-09-14 15:10:10|12272.22|12272.22|12272.22|12272.22|12272.22|12272.22|12272.22|12272.22|0
1631632300000|2021-09-14 15:11:40|12271.74|12271.74|12271.74|12271.74|12271.74|12271.74|12271.74|12271.74|0
1631632310000|2021-09-14 15:11:50|12272.22|12272.22|12272.22|12272.22|12272.22|12272.22|12272.22|12272.22|0
1631632320000|2021-09-14 15:12:00|12271.74|12271.74|12271.74|12271.74|12271.74|12271.74|12271.74|12271.74|0
1631632360000|2021-09-14 15:12:40|12270.15|12270.15|12270.74|12270.74|12270.74|12270.74|12270.15|12270.15|0
1631632400000|2021-09-14 15:13:20|12271.47|12271.47|12270.99|12270.99|12272.2|12272.2|12270.99|12270.99|0
1631632410000|2021-09-14 15:13:30|12269.4|12269.4|12269.4|12269.4|12269.4|12269.4|12269.4|12269.4|0
1631632420000|2021-09-14 15:13:40|12267.82|12267.82|12267.09|12267.09|12267.82|12267.82|12267.09|12267.09|0
1631632430000|2021-09-14 15:13:50|12266.37|12266.37|12266.37|12266.37|12266.37|12266.37|12266.37|12266.37|0
1631632440000|2021-09-14 15:14:00|12267.09|12267.09|12267.09|12267.09|12267.09|12267.09|12267.09|12267.09|0
1631632450000|2021-09-14 15:14:10|12268.67|12268.67|12268.67|12268.67|12268.67|12268.67|12268.67|12268.67|0
1631632460000|2021-09-14 15:14:20|12267.55|12267.55|12266.84|12266.84|12267.55|12267.55|12266.84|12266.84|0
1631632490000|2021-09-14 15:14:50|12266.11|12266.11|12266.11|12266.11|12266.11|12266.11|12266.11|12266.11|0
1631632520000|2021-09-14 15:15:20|12265.63|12265.63|12265.63|12265.63|12265.63|12265.63|12265.63|12265.63|0
1631632560000|2021-09-14 15:16:00|12266.11|12266.11|12266.11|12266.11|12266.11|12266.11|12266.11|12266.11|0
1631632580000|2021-09-14 15:16:20|12266.59|12266.59|12266.59|12266.59|12266.59|12266.59|12266.59|12266.59|0
1631632610000|2021-09-14 15:16:50|12267.07|12267.07|12267.07|12267.07|12267.07|12267.07|12267.07|12267.07|0
1631632630000|2021-09-14 15:17:10|12266.59|12266.59|12267.07|12267.07|12267.07|12267.07|12266.59|12266.59|0
1631632650000|2021-09-14 15:17:30|12268.19|12268.19|12268.19|12268.19|12268.19|12268.19|12268.19|12268.19|0
1631632660000|2021-09-14 15:17:40|12269.78|12269.78|12271.37|12271.37|12271.37|12271.37|12269.78|12269.78|0
1631632670000|2021-09-14 15:17:50|12270.24|12270.24|12271.44|12271.44|12271.44|12271.44|12270.24|12270.24|0
1631632680000|2021-09-14 15:18:00|12271.92|12271.92|12272.65|12272.65|12272.65|12272.65|12271.92|12271.92|0
1631632710000|2021-09-14 15:18:30|12272.17|12272.17|12272.17|12272.17|12272.17|12272.17|12272.17|12272.17|0
1631632740000|2021-09-14 15:19:00|12270.59|12270.59|12270.59|12270.59|12270.59|12270.59|12270.59|12270.59|0
1631632760000|2021-09-14 15:19:20|12269.87|12269.87|12269.87|12269.87|12269.87|12269.87|12269.87|12269.87|0
1631632770000|2021-09-14 15:19:30|12270.35|12270.35|12270.35|12270.35|12270.35|12270.35|12270.35|12270.35|0
1631632790000|2021-09-14 15:19:50|12269.62|12269.62|12269.62|12269.62|12269.62|12269.62|12269.62|12269.62|0
1631632800000|2021-09-14 15:20:00|12270.35|12270.35|12271.08|12271.08|12271.08|12271.08|12270.35|12270.35|0
1631632810000|2021-09-14 15:20:10|12270.35|12270.35|12272.78|12272.78|12272.78|12272.78|12270.35|12270.35|0
1631632820000|2021-09-14 15:20:20|12272.05|12272.05|12272.05|12272.05|12272.05|12272.05|12272.05|12272.05|0
1631632830000|2021-09-14 15:20:30|12271.32|12271.32|12271.32|12271.32|12271.32|12271.32|12271.32|12271.32|0
1631632840000|2021-09-14 15:20:40|12272.9|12272.9|12274.02|12274.02|12274.02|12274.02|12272.9|12272.9|0
1631632860000|2021-09-14 15:21:00|12274.62|12274.62|12275.94|12275.94|12275.94|12275.94|12274.62|12274.62|0
1631632870000|2021-09-14 15:21:10|12276.42|12276.42|12276.42|12276.42|12276.42|12276.42|12276.42|12276.42|0
1631632880000|2021-09-14 15:21:20|12276.9|12276.9|12277.35|12277.35|12277.35|12277.35|12276.17|12276.17|0
1631632890000|2021-09-14 15:21:30|12278.08|12278.08|12278.08|12278.08|12278.08|12278.08|12278.08|12278.08|0
1631632910000|2021-09-14 15:21:50|12279.67|12279.67|12279.67|12279.67|12279.67|12279.67|12279.67|12279.67|0
1631632920000|2021-09-14 15:22:00|12280.4|12280.4|12280.4|12280.4|12280.4|12280.4|12280.4|12280.4|0
1631632970000|2021-09-14 15:22:50|12279.92|12279.92|12280.4|12280.4|12280.4|12280.4|12279.92|12279.92|0
1631632980000|2021-09-14 15:23:00|12278.81|12278.81|12277.7|12277.7|12278.81|12278.81|12277.7|12277.7|0
1631632990000|2021-09-14 15:23:10|12278.81|12278.81|12278.08|12278.08|12278.81|12278.81|12278.08|12278.08|0
1631633000000|2021-09-14 15:23:20|12278.8|12278.8|12281.35|12281.35|12281.35|12281.35|12278.8|12278.8|0
1631633010000|2021-09-14 15:23:30|12281.83|12281.83|12281.83|12281.83|12281.83|12281.83|12281.83|12281.83|0
1631633020000|2021-09-14 15:23:40|12281.35|12281.35|12281.35|12281.35|12281.35|12281.35|12281.35|12281.35|0
1631633060000|2021-09-14 15:24:20|12282.94|12282.94|12282.94|12282.94|12282.94|12282.94|12282.94|12282.94|0
1631633070000|2021-09-14 15:24:30|12283.67|12283.67|12284.88|12284.88|12285.61|12285.61|12283.67|12283.67|0
1631633110000|2021-09-14 15:25:10|12286.46|12286.46|12286.48|12286.48|12286.48|12286.48|12285.75|12285.75|0
1631633120000|2021-09-14 15:25:20|12286.96|12286.96|12287.49|12287.49|12287.49|12287.49|12286.37|12286.37|0
1631633160000|2021-09-14 15:26:00|12285.9|12285.9|12284.32|12284.32|12285.9|12285.9|12284.32|12284.32|0
1631633190000|2021-09-14 15:26:30|12282.73|12282.73|12282.73|12282.73|12282.73|12282.73|12282.73|12282.73|0
1631633200000|2021-09-14 15:26:40|12282.14|12282.14|12281.02|12281.02|12282.14|12282.14|12281.02|12281.02|0
1631633210000|2021-09-14 15:26:50|12282.6|12282.6|12282.6|12282.6|12282.6|12282.6|12282.6|12282.6|0
1631633260000|2021-09-14 15:27:40|12281.02|12281.02|12281.02|12281.02|12281.02|12281.02|12281.02|12281.02|0
1631633270000|2021-09-14 15:27:50|12281.5|12281.5|12283.09|12283.09|12283.09|12283.09|12281.5|12281.5|0
1631633280000|2021-09-14 15:28:00|12283.8|12283.8|12283.8|12283.8|12283.8|12283.8|12283.8|12283.8|0
1631633290000|2021-09-14 15:28:10|12283.09|12283.09|12283.09|12283.09|12283.09|12283.09|12283.09|12283.09|0
1631633300000|2021-09-14 15:28:20|12282.6|12282.6|12282.6|12282.6|12282.6|12282.6|12282.6|12282.6|0
1631633310000|2021-09-14 15:28:30|12285.94|12285.94|12285.94|12285.94|12285.94|12285.94|12285.94|12285.94|0
1631633320000|2021-09-14 15:28:40|12285.35|12285.35|12285.35|12285.35|12285.35|12285.35|12285.35|12285.35|0
1631633340000|2021-09-14 15:29:00|12284.71|12284.71|12285.83|12285.83|12286.56|12286.56|12284.71|12284.71|0
1631633350000|2021-09-14 15:29:10|12285.35|12285.35|12286.46|12286.46|12286.46|12286.46|12285.35|12285.35|0
1631633360000|2021-09-14 15:29:20|12288.04|12288.04|12288.04|12288.04|12288.04|12288.04|12288.04|12288.04|0
1631633370000|2021-09-14 15:29:30|12287.41|12287.41|12285.81|12285.81|12287.41|12287.41|12285.81|12285.81|0
1631633380000|2021-09-14 15:29:40|12284.22|12284.22|12284.22|12284.22|12284.22|12284.22|12284.22|12284.22|0
1631633390000|2021-09-14 15:29:50|12284.86|12284.86|12286.53|12286.53|12288.53|12288.53|12284.86|12284.86|0
1631690100000|2021-09-15 07:15:00|12262.87|12262.87|12259.71|12259.71|12265.75|12265.75|12259.71|12259.71|0
1631690120000|2021-09-15 07:15:20|12264.16|12264.16|12261.93|12261.93|12264.16|12264.16|12261.93|12261.93|0
1631690130000|2021-09-15 07:15:30|12260.5|12260.5|12260.5|12260.5|12260.5|12260.5|12260.5|12260.5|0
1631690140000|2021-09-15 07:15:40|12259.91|12259.91|12258.79|12258.79|12259.91|12259.91|12258.79|12258.79|0
1631690150000|2021-09-15 07:15:50|12263.55|12263.55|12263.55|12263.55|12263.55|12263.55|12263.55|12263.55|0
1631690160000|2021-09-15 07:16:00|12265.96|12265.96|12265.96|12265.96|12265.96|12265.96|12265.96|12265.96|0
1631690170000|2021-09-15 07:16:10|12264.37|12264.37|12264.37|12264.37|12264.37|12264.37|12264.37|12264.37|0
1631690180000|2021-09-15 07:16:20|12265.96|12265.96|12267.1|12267.1|12268.2|12268.2|12265.96|12265.96|0
1631690200000|2021-09-15 07:16:40|12265.98|12265.98|12265.98|12265.98|12265.98|12265.98|12265.98|12265.98|0
1631690210000|2021-09-15 07:16:50|12265.5|12265.5|12261.64|12261.64|12265.5|12265.5|12261.64|12261.64|0
1631690220000|2021-09-15 07:17:00|12260.52|12260.52|12261.48|12261.48|12261.48|12261.48|12260.52|12260.52|0
1631690230000|2021-09-15 07:17:10|12262.66|12262.66|12262.66|12262.66|12262.66|12262.66|12262.66|12262.66|0
1631690240000|2021-09-15 07:17:20|12264.91|12264.91|12264.91|12264.91|12264.91|12264.91|12264.91|12264.91|0
1631690260000|2021-09-15 07:17:40|12261.73|12261.73|12261.73|12261.73|12261.73|12261.73|12261.73|12261.73|0
1631690280000|2021-09-15 07:18:00|12260.15|12260.15|12261.27|12261.27|12261.27|12261.27|12260.15|12260.15|0
1631690290000|2021-09-15 07:18:10|12259.68|12259.68|12259.68|12259.68|12259.68|12259.68|12259.68|12259.68|0
1631690300000|2021-09-15 07:18:20|12258.22|12258.22|12260.41|12260.41|12260.41|12260.41|12258.22|12258.22|0
1631690310000|2021-09-15 07:18:30|12259.68|12259.68|12259.68|12259.68|12259.68|12259.68|12259.68|12259.68|0
1631690350000|2021-09-15 07:19:10|12262.86|12262.86|12266.03|12266.03|12266.03|12266.03|12262.86|12262.86|0
1631690360000|2021-09-15 07:19:20|12267.46|12267.46|12267.46|12267.46|12267.46|12267.46|12267.46|12267.46|0
1631690380000|2021-09-15 07:19:40|12266.74|12266.74|12267.23|12267.23|12267.23|12267.23|12266.74|12266.74|0
1631690410000|2021-09-15 07:20:10|12268.68|12268.68|12268.68|12268.68|12268.68|12268.68|12268.68|12268.68|0
1631690460000|2021-09-15 07:21:00|12263.93|12263.93|12263.44|12263.44|12263.93|12263.93|12263.44|12263.44|0
1631690470000|2021-09-15 07:21:10|12258.69|12258.69|12260.27|12260.27|12260.27|12260.27|12258.69|12258.69|0
1631690480000|2021-09-15 07:21:20|12259.16|12259.16|12258.05|12258.05|12259.16|12259.16|12258.05|12258.05|0
1631690490000|2021-09-15 07:21:30|12256.62|12256.62|12256.62|12256.62|12256.62|12256.62|12256.62|12256.62|0
1631690500000|2021-09-15 07:21:40|12255.5|12255.5|12255.5|12255.5|12255.5|12255.5|12255.5|12255.5|0
1631690510000|2021-09-15 07:21:50|12252.33|12252.33|12252.33|12252.33|12252.33|12252.33|12252.33|12252.33|0
1631690540000|2021-09-15 07:22:20|12253.04|12253.04|12253.76|12253.76|12253.76|12253.76|12253.04|12253.04|0
1631690550000|2021-09-15 07:22:30|12252.3|12252.3|12252.3|12252.3|12252.3|12252.3|12252.3|12252.3|0
1631690610000|2021-09-15 07:23:30|12253.03|12253.03|12253.03|12253.03|12253.03|12253.03|12253.03|12253.03|0
1631690620000|2021-09-15 07:23:40|12255.56|12255.56|12255.56|12255.56|12255.56|12255.56|12255.56|12255.56|0
1631690630000|2021-09-15 07:23:50|12254.1|12254.1|12254.1|12254.1|12254.1|12254.1|12254.1|12254.1|0
1631690720000|2021-09-15 07:25:20|12252.64|12252.64|12252.64|12252.64|12252.64|12252.64|12252.64|12252.64|0
1631690730000|2021-09-15 07:25:30|12254.23|12254.23|12254.23|12254.23|12254.23|12254.23|12254.23|12254.23|0
1631690750000|2021-09-15 07:25:50|12255.35|12255.35|12255.35|12255.35|12255.35|12255.35|12255.35|12255.35|0
1631690770000|2021-09-15 07:26:10|12256.46|12256.46|12259.15|12259.15|12259.15|12259.15|12256.46|12256.46|0
1631690780000|2021-09-15 07:26:20|12257.57|12257.57|12251.22|12251.22|12257.57|12257.57|12251.22|12251.22|0
1631690790000|2021-09-15 07:26:30|12252.81|12252.81|12254.4|12254.4|12254.4|12254.4|12252.81|12252.81|0
1631690820000|2021-09-15 07:27:00|12256.62|12256.62|12256.62|12256.62|12256.62|12256.62|12256.62|12256.62|0
1631690870000|2021-09-15 07:27:50|12257.33|12257.33|12257.33|12257.33|12257.33|12257.33|12257.33|12257.33|0
1631690880000|2021-09-15 07:28:00|12256.62|12256.62|12256.62|12256.62|12256.62|12256.62|12256.62|12256.62|0
1631690890000|2021-09-15 07:28:10|12255.89|12255.89|12255.89|12255.89|12255.89|12255.89|12255.89|12255.89|0
1631690930000|2021-09-15 07:28:50|12256.62|12256.62|12256.62|12256.62|12256.62|12256.62|12256.62|12256.62|0
1631690940000|2021-09-15 07:29:00|12257.33|12257.33|12256.61|12256.61|12257.33|12257.33|12256.61|12256.61|0
1631690950000|2021-09-15 07:29:10|12255.88|12255.88|12255.88|12255.88|12255.88|12255.88|12255.88|12255.88|0
1631690990000|2021-09-15 07:29:50|12254.75|12254.75|12255.35|12255.35|12255.35|12255.35|12254.75|12254.75|0
1631691000000|2021-09-15 07:30:00|12255.83|12255.83|12257.27|12257.27|12257.27|12257.27|12255.83|12255.83|0
1631691070000|2021-09-15 07:31:10|12256.15|12256.15|12256.15|12256.15|12256.15|12256.15|12256.15|12256.15|0
1631691130000|2021-09-15 07:32:10|12255.19|12255.19|12255.19|12255.19|12255.19|12255.19|12255.19|12255.19|0
1631691140000|2021-09-15 07:32:20|12254.71|12254.71|12254.71|12254.71|12254.71|12254.71|12254.71|12254.71|0
1631691160000|2021-09-15 07:32:40|12254.22|12254.22|12254.22|12254.22|12254.22|12254.22|12254.22|12254.22|0
1631691210000|2021-09-15 07:33:30|12255.49|12255.49|12255.49|12255.49|12255.49|12255.49|12255.49|12255.49|0
1631691240000|2021-09-15 07:34:00|12256.45|12256.45|12256.45|12256.45|12256.45|12256.45|12256.45|12256.45|0
1631691270000|2021-09-15 07:34:30|12261.21|12261.21|12261.21|12261.21|12261.21|12261.21|12261.21|12261.21|0
1631691290000|2021-09-15 07:34:50|12262.67|12262.67|12262.67|12262.67|12262.67|12262.67|12262.67|12262.67|0
1631691300000|2021-09-15 07:35:00|12263.79|12263.79|12264.91|12264.91|12264.91|12264.91|12263.79|12263.79|0
1631691310000|2021-09-15 07:35:10|12266.36|12266.36|12266.36|12266.36|12266.36|12266.36|12266.36|12266.36|0
1631691320000|2021-09-15 07:35:20|12267.95|12267.95|12267.95|12267.95|12267.95|12267.95|12267.95|12267.95|0
1631691330000|2021-09-15 07:35:30|12268.66|12268.66|12268.66|12268.66|12268.66|12268.66|12268.66|12268.66|0
1631691360000|2021-09-15 07:36:00|12267.54|12267.54|12270.71|12270.71|12270.71|12270.71|12267.54|12267.54|0
1631691370000|2021-09-15 07:36:10|12272.3|12272.3|12272.3|12272.3|12272.3|12272.3|12272.3|12272.3|0
1631691390000|2021-09-15 07:36:30|12276.44|12276.44|12277.16|12277.16|12277.16|12277.16|12276.44|12276.44|0
1631691400000|2021-09-15 07:36:40|12276.68|12276.68|12277.8|12277.8|12277.8|12277.8|12276.68|12276.68|0
1631691420000|2021-09-15 07:37:00|12276.69|12276.69|12276.69|12276.69|12276.69|12276.69|12276.69|12276.69|0
1631691430000|2021-09-15 07:37:10|12275.57|12275.57|12273.35|12273.35|12275.57|12275.57|12273.35|12273.35|0
1631691440000|2021-09-15 07:37:20|12272.38|12272.38|12273.35|12273.35|12273.35|12273.35|12272.38|12272.38|0
1631691460000|2021-09-15 07:37:40|12278.11|12278.11|12278.11|12278.11|12278.11|12278.11|12278.11|12278.11|0
1631691490000|2021-09-15 07:38:10|12276.84|12276.84|12276.84|12276.84|12276.84|12276.84|12276.84|12276.84|0
1631691530000|2021-09-15 07:38:50|12278.77|12278.77|12278.77|12278.77|12278.77|12278.77|12278.77|12278.77|0
1631691540000|2021-09-15 07:39:00|12279.49|12279.49|12279.49|12279.49|12279.49|12279.49|12279.49|12279.49|0
1631691600000|2021-09-15 07:40:00|12280.61|12280.61|12280.61|12280.61|12280.61|12280.61|12280.61|12280.61|0
1631691620000|2021-09-15 07:40:20|12279.64|12279.64|12279.64|12279.64|12279.64|12279.64|12279.64|12279.64|0
1631691650000|2021-09-15 07:40:50|12278.91|12278.91|12280.37|12280.37|12280.37|12280.37|12278.91|12278.91|0
1631691660000|2021-09-15 07:41:00|12278.79|12278.79|12278.79|12278.79|12278.79|12278.79|12278.79|12278.79|0
1631691670000|2021-09-15 07:41:10|12278.07|12278.07|12278.79|12278.79|12278.79|12278.79|12278.07|12278.07|0
1631691710000|2021-09-15 07:41:50|12278.06|12278.06|12278.06|12278.06|12278.06|12278.06|12278.06|12278.06|0
1631691760000|2021-09-15 07:42:40|12278.79|12278.79|12278.07|12278.07|12278.79|12278.79|12278.07|12278.07|0
1631691770000|2021-09-15 07:42:50|12278.79|12278.79|12278.77|12278.77|12279.5|12279.5|12278.77|12278.77|0
1631691830000|2021-09-15 07:43:50|12277.19|12277.19|12277.19|12277.19|12277.19|12277.19|12277.19|12277.19|0
1631691870000|2021-09-15 07:44:30|12275.6|12275.6|12275.6|12275.6|12275.6|12275.6|12275.6|12275.6|0
1631691880000|2021-09-15 07:44:40|12276.08|12276.08|12276.08|12276.08|12276.08|12276.08|12276.08|12276.08|0
1631691930000|2021-09-15 07:45:30|12275.49|12275.49|12278.04|12278.04|12278.04|12278.04|12275.49|12275.49|0
1631691940000|2021-09-15 07:45:40|12277.56|12277.56|12280.73|12280.73|12280.73|12280.73|12277.56|12277.56|0
1631691970000|2021-09-15 07:46:10|12282.18|12282.18|12283.3|12283.3|12283.3|12283.3|12282.18|12282.18|0
1631691990000|2021-09-15 07:46:30|12283.93|12283.93|12283.93|12283.93|12283.93|12283.93|12283.93|12283.93|0
1631692000000|2021-09-15 07:46:40|12284.9|12284.9|12284.9|12284.9|12284.9|12284.9|12284.9|12284.9|0
1631692010000|2021-09-15 07:46:50|12286.02|12286.02|12286.02|12286.02|12286.02|12286.02|12286.02|12286.02|0
1631692020000|2021-09-15 07:47:00|12284.9|12284.9|12284.9|12284.9|12284.9|12284.9|12284.9|12284.9|0
1631692050000|2021-09-15 07:47:30|12288.07|12288.07|12288.8|12288.8|12288.8|12288.8|12288.07|12288.07|0
1631692060000|2021-09-15 07:47:40|12288.32|12288.32|12288.8|12288.8|12288.8|12288.8|12288.32|12288.32|0
1631692070000|2021-09-15 07:47:50|12288.32|12288.32|12288.32|12288.32|12288.32|12288.32|12288.32|12288.32|0
1631692080000|2021-09-15 07:48:00|12286.73|12286.73|12285.61|12285.61|12286.73|12286.73|12285.61|12285.61|0
1631692170000|2021-09-15 07:49:30|12284.88|12284.88|12284.88|12284.88|12284.88|12284.88|12284.88|12284.88|0
1631692180000|2021-09-15 07:49:40|12283.29|12283.29|12283.77|12283.77|12283.77|12283.77|12283.29|12283.29|0
1631692210000|2021-09-15 07:50:10|12282.19|12282.19|12282.19|12282.19|12282.19|12282.19|12282.19|12282.19|0
1631692240000|2021-09-15 07:50:40|12281.71|12281.71|12281.22|12281.22|12281.71|12281.71|12281.22|12281.22|0
1631692250000|2021-09-15 07:50:50|12279.78|12279.78|12280.51|12280.51|12280.51|12280.51|12279.78|12279.78|0
1631692260000|2021-09-15 07:51:00|12281.47|12281.47|12281.47|12281.47|12281.47|12281.47|12281.47|12281.47|0
1631692300000|2021-09-15 07:51:40|12280.99|12280.99|12280.99|12280.99|12280.99|12280.99|12280.99|12280.99|0
1631692400000|2021-09-15 07:53:20|12280.36|12280.36|12276.92|12276.92|12280.36|12280.36|12276.92|12276.92|0
1631692420000|2021-09-15 07:53:40|12273.56|12273.56|12273.56|12273.56|12273.56|12273.56|12273.56|12273.56|0
1631692470000|2021-09-15 07:54:30|12271.97|12271.97|12271.97|12271.97|12271.97|12271.97|12271.97|12271.97|0
1631692510000|2021-09-15 07:55:10|12270.85|12270.85|12270.12|12270.12|12270.85|12270.85|12270.12|12270.12|0
1631692540000|2021-09-15 07:55:40|12268.53|12268.53|12264.88|12264.88|12268.53|12268.53|12263.29|12263.29|0
1631692560000|2021-09-15 07:56:00|12263.91|12263.91|12263.91|12263.91|12263.91|12263.91|12263.91|12263.91|0
1631692580000|2021-09-15 07:56:20|12264.64|12264.64|12264.64|12264.64|12264.64|12264.64|12264.64|12264.64|0
1631692630000|2021-09-15 07:57:10|12263.06|12263.06|12261.47|12261.47|12263.06|12263.06|12261.47|12261.47|0
1631692650000|2021-09-15 07:57:30|12260.88|12260.88|12259.29|12259.29|12260.88|12260.88|12259.29|12259.29|0
1631692690000|2021-09-15 07:58:10|12262.47|12262.47|12262.47|12262.47|12262.47|12262.47|12262.47|12262.47|0
1631692700000|2021-09-15 07:58:20|12262.95|12262.95|12261.98|12261.98|12262.95|12262.95|12261.98|12261.98|0
1631692740000|2021-09-15 07:59:00|12262.95|12262.95|12264.54|12264.54|12264.54|12264.54|12262.95|12262.95|0
1631692760000|2021-09-15 07:59:20|12264.05|12264.05|12260.88|12260.88|12264.05|12264.05|12260.88|12260.88|0
1631692780000|2021-09-15 07:59:40|12262.47|12262.47|12262.47|12262.47|12262.47|12262.47|12262.47|12262.47|0
1631692800000|2021-09-15 08:00:00|12261.74|12261.74|12261.74|12261.74|12261.74|12261.74|12261.74|12261.74|0
1631692810000|2021-09-15 08:00:10|12260.15|12260.15|12260.15|12260.15|12260.15|12260.15|12260.15|12260.15|0
1631692860000|2021-09-15 08:01:00|12259.67|12259.67|12264.93|12264.93|12266.51|12266.51|12259.67|12259.67|0
1631692910000|2021-09-15 08:01:50|12266.51|12266.51|12266.51|12266.51|12266.51|12266.51|12266.51|12266.51|0
1631692950000|2021-09-15 08:02:30|12267.24|12267.24|12267.24|12267.24|12267.24|12267.24|12267.24|12267.24|0
1631692980000|2021-09-15 08:03:00|12266.12|12266.12|12266.12|12266.12|12266.12|12266.12|12266.12|12266.12|0
1631693140000|2021-09-15 08:05:40|12266.85|12266.85|12266.85|12266.85|12266.85|12266.85|12266.85|12266.85|0
1631693150000|2021-09-15 08:05:50|12267.58|12267.58|12267.58|12267.58|12267.58|12267.58|12267.58|12267.58|0
1631693190000|2021-09-15 08:06:30|12265.99|12265.99|12264.05|12264.05|12265.99|12265.99|12264.05|12264.05|0
1631693200000|2021-09-15 08:06:40|12262.47|12262.47|12257.36|12257.36|12262.47|12262.47|12257.36|12257.36|0
1631693280000|2021-09-15 08:08:00|12257.85|12257.85|12257.85|12257.85|12257.85|12257.85|12257.85|12257.85|0
1631693300000|2021-09-15 08:08:20|12256.73|12256.73|12256.73|12256.73|12256.73|12256.73|12256.73|12256.73|0
1631693320000|2021-09-15 08:08:40|12258.31|12258.31|12258.31|12258.31|12258.31|12258.31|12258.31|12258.31|0
1631693340000|2021-09-15 08:09:00|12257.2|12257.2|12257.2|12257.2|12257.2|12257.2|12257.2|12257.2|0
1631693400000|2021-09-15 08:10:00|12254.96|12254.96|12254.96|12254.96|12254.96|12254.96|12254.96|12254.96|0
1631693410000|2021-09-15 08:10:10|12256.07|12256.07|12256.07|12256.07|12256.07|12256.07|12256.07|12256.07|0
1631693450000|2021-09-15 08:10:50|12255.1|12255.1|12255.1|12255.1|12255.1|12255.1|12255.1|12255.1|0
1631693460000|2021-09-15 08:11:00|12255.59|12255.59|12255.59|12255.59|12255.59|12255.59|12255.59|12255.59|0
1631693500000|2021-09-15 08:11:40|12256.07|12256.07|12256.07|12256.07|12256.07|12256.07|12256.07|12256.07|0
1631693540000|2021-09-15 08:12:20|12255.59|12255.59|12255.59|12255.59|12255.59|12255.59|12255.59|12255.59|0
1631693550000|2021-09-15 08:12:30|12254.95|12254.95|12253.69|12253.69|12254.95|12254.95|12253.69|12253.69|0
1631693560000|2021-09-15 08:12:40|12253.06|12253.06|12253.06|12253.06|12253.06|12253.06|12253.06|12253.06|0
1631693570000|2021-09-15 08:12:50|12254.32|12254.32|12254.32|12254.32|12254.32|12254.32|12254.32|12254.32|0
1631693690000|2021-09-15 08:14:50|12253.36|12253.36|12253.36|12253.36|12253.36|12253.36|12253.36|12253.36|0
1631693720000|2021-09-15 08:15:20|12252.63|12252.63|12253.36|12253.36|12253.36|12253.36|12252.63|12252.63|0
1631693730000|2021-09-15 08:15:30|12251.77|12251.77|12251.77|12251.77|12251.77|12251.77|12251.77|12251.77|0
1631693750000|2021-09-15 08:15:50|12252.5|12252.5|12252.5|12252.5|12253.23|12253.23|12252.5|12252.5|0
1631693770000|2021-09-15 08:16:10|12251.07|12251.07|12249.87|12249.87|12251.07|12251.07|12249.87|12249.87|0
1631693850000|2021-09-15 08:17:30|12248.29|12248.29|12245.11|12245.11|12248.29|12248.29|12245.11|12245.11|0
1631693910000|2021-09-15 08:18:30|12244.38|12244.38|12244.38|12244.38|12244.38|12244.38|12244.38|12244.38|0
1631693920000|2021-09-15 08:18:40|12243.9|12243.9|12243.42|12243.42|12243.9|12243.9|12243.42|12243.42|0
1631693930000|2021-09-15 08:18:50|12242.94|12242.94|12242.94|12242.94|12242.94|12242.94|12242.94|12242.94|0
1631693960000|2021-09-15 08:19:20|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|0
1631693970000|2021-09-15 08:19:30|12243.9|12243.9|12243.9|12243.9|12243.9|12243.9|12243.9|12243.9|0
1631693980000|2021-09-15 08:19:40|12245.49|12245.49|12245.49|12245.49|12245.49|12245.49|12245.49|12245.49|0
1631693990000|2021-09-15 08:19:50|12244.76|12244.76|12245.49|12245.49|12245.49|12245.49|12244.76|12244.76|0
1631694030000|2021-09-15 08:20:30|12244.52|12244.52|12244.52|12244.52|12244.52|12244.52|12244.52|12244.52|0
1631694090000|2021-09-15 08:21:30|12246.11|12246.11|12246.11|12246.11|12246.11|12246.11|12246.11|12246.11|0
1631694120000|2021-09-15 08:22:00|12247.7|12247.7|12247.7|12247.7|12247.7|12247.7|12247.7|12247.7|0
1631694130000|2021-09-15 08:22:10|12246.98|12246.98|12246.26|12246.26|12246.98|12246.98|12246.26|12246.26|0
1631694140000|2021-09-15 08:22:20|12247.7|12247.7|12246.97|12246.97|12247.7|12247.7|12246.97|12246.97|0
1631694150000|2021-09-15 08:22:30|12248.43|12248.43|12248.43|12248.43|12248.43|12248.43|12248.43|12248.43|0
1631694210000|2021-09-15 08:23:30|12249.87|12249.87|12249.87|12249.87|12249.87|12249.87|12249.87|12249.87|0
1631694290000|2021-09-15 08:24:50|12249.14|12249.14|12249.14|12249.14|12249.14|12249.14|12249.14|12249.14|0
1631694300000|2021-09-15 08:25:00|12252.31|12252.31|12250.73|12250.73|12252.31|12252.31|12250.73|12250.73|0
1631694350000|2021-09-15 08:25:50|12251.46|12251.46|12251.46|12251.46|12251.46|12251.46|12251.46|12251.46|0
1631694380000|2021-09-15 08:26:20|12251.94|12251.94|12256.79|12256.79|12256.79|12256.79|12251.94|12251.94|0
1631694420000|2021-09-15 08:27:00|12257.76|12257.76|12258.24|12258.24|12258.24|12258.24|12257.76|12257.76|0
1631694440000|2021-09-15 08:27:20|12258.95|12258.95|12258.47|12258.47|12258.95|12258.95|12258.47|12258.47|0
1631694450000|2021-09-15 08:27:30|12259.93|12259.93|12259.93|12259.93|12259.93|12259.93|12259.93|12259.93|0
1631694520000|2021-09-15 08:28:40|12261.11|12261.11|12261.11|12261.11|12261.11|12261.11|12261.11|12261.11|0
1631694640000|2021-09-15 08:30:40|12261.6|12261.6|12261.6|12261.6|12261.6|12261.6|12261.6|12261.6|0
1631694650000|2021-09-15 08:30:50|12264.77|12264.77|12264.77|12264.77|12264.77|12264.77|12264.77|12264.77|0
1631694710000|2021-09-15 08:31:50|12271.11|12271.11|12269.53|12269.53|12271.11|12271.11|12269.53|12269.53|0
1631694730000|2021-09-15 08:32:10|12269.04|12269.04|12269.04|12269.04|12269.04|12269.04|12269.04|12269.04|0
1631694790000|2021-09-15 08:33:10|12264.91|12264.91|12264.91|12264.91|12264.91|12264.91|12264.91|12264.91|0
1631694820000|2021-09-15 08:33:40|12262.61|12262.61|12262.61|12262.61|12262.61|12262.61|12262.61|12262.61|0
1631694830000|2021-09-15 08:33:50|12262.12|12262.12|12262.12|12262.12|12262.12|12262.12|12262.12|12262.12|0
1631694840000|2021-09-15 08:34:00|12260.54|12260.54|12260.54|12260.54|12260.54|12260.54|12260.54|12260.54|0
1631694850000|2021-09-15 08:34:10|12261.27|12261.27|12261.27|12261.27|12261.27|12261.27|12261.27|12261.27|0
1631694930000|2021-09-15 08:35:30|12260.78|12260.78|12260.78|12260.78|12260.78|12260.78|12260.78|12260.78|0
1631694950000|2021-09-15 08:35:50|12259.2|12259.2|12259.2|12259.2|12259.2|12259.2|12259.2|12259.2|0
1631695000000|2021-09-15 08:36:40|12257.61|12257.61|12257.61|12257.61|12257.61|12257.61|12257.61|12257.61|0
1631695010000|2021-09-15 08:36:50|12257.13|12257.13|12257.13|12257.13|12257.13|12257.13|12257.13|12257.13|0
1631695090000|2021-09-15 08:38:10|12256.17|12256.17|12256.17|12256.17|12256.17|12256.17|12256.17|12256.17|0
1631695110000|2021-09-15 08:38:30|12254.74|12254.74|12254.74|12254.74|12254.74|12254.74|12254.74|12254.74|0
1631695120000|2021-09-15 08:38:40|12255.22|12255.22|12255.22|12255.22|12255.22|12255.22|12255.22|12255.22|0
1631695130000|2021-09-15 08:38:50|12254.74|12254.74|12254.74|12254.74|12254.74|12254.74|12254.74|12254.74|0
1631695160000|2021-09-15 08:39:20|12255.7|12255.7|12256.18|12256.18|12256.18|12256.18|12255.7|12255.7|0
1631695170000|2021-09-15 08:39:30|12257.77|12257.77|12257.77|12257.77|12257.77|12257.77|12257.77|12257.77|0
1631695240000|2021-09-15 08:40:40|12259.35|12259.35|12261.42|12261.42|12261.42|12261.42|12259.35|12259.35|0
1631695250000|2021-09-15 08:40:50|12262.15|12262.15|12262.15|12262.15|12262.15|12262.15|12262.15|12262.15|0
1631695290000|2021-09-15 08:41:30|12263.12|12263.12|12263.12|12263.12|12263.12|12263.12|12263.12|12263.12|0
1631695310000|2021-09-15 08:41:50|12265.98|12265.98|12265.26|12265.26|12265.98|12265.98|12265.26|12265.26|0
1631695320000|2021-09-15 08:42:00|12264.3|12264.3|12264.3|12264.3|12264.3|12264.3|12264.3|12264.3|0
1631695440000|2021-09-15 08:44:00|12262.71|12262.71|12262.23|12262.23|12262.71|12262.71|12262.23|12262.23|0
1631695490000|2021-09-15 08:44:50|12261.75|12261.75|12261.75|12261.75|12261.75|12261.75|12261.75|12261.75|0
1631695510000|2021-09-15 08:45:10|12263.33|12263.33|12263.33|12263.33|12263.33|12263.33|12263.33|12263.33|0
1631695610000|2021-09-15 08:46:50|12263.93|12263.93|12263.44|12263.44|12263.93|12263.93|12263.44|12263.44|0
1631695650000|2021-09-15 08:47:30|12262.96|12262.96|12262.96|12262.96|12262.96|12262.96|12262.96|12262.96|0
1631695690000|2021-09-15 08:48:10|12260.89|12260.89|12260.16|12260.16|12260.89|12260.89|12260.16|12260.16|0
1631695700000|2021-09-15 08:48:20|12259.04|12259.04|12259.04|12259.04|12259.04|12259.04|12259.04|12259.04|0
1631695730000|2021-09-15 08:48:50|12258.56|12258.56|12258.56|12258.56|12258.56|12258.56|12258.56|12258.56|0
1631695740000|2021-09-15 08:49:00|12257.83|12257.83|12257.83|12257.83|12257.83|12257.83|12257.83|12257.83|0
1631695880000|2021-09-15 08:51:20|12258.95|12258.95|12258.95|12258.95|12258.95|12258.95|12258.95|12258.95|0
1631695950000|2021-09-15 08:52:30|12258.22|12258.22|12258.22|12258.22|12258.22|12258.22|12258.22|12258.22|0
1631695960000|2021-09-15 08:52:40|12257.74|12257.74|12257.74|12257.74|12257.74|12257.74|12257.74|12257.74|0
1631695980000|2021-09-15 08:53:00|12258.22|12258.22|12258.22|12258.22|12258.22|12258.22|12258.22|12258.22|0
1631696000000|2021-09-15 08:53:20|12258.95|12258.95|12259.92|12259.92|12259.92|12259.92|12258.95|12258.95|0
1631696050000|2021-09-15 08:54:10|12260.51|12260.51|12260.51|12260.51|12260.51|12260.51|12260.51|12260.51|0
1631696090000|2021-09-15 08:54:50|12260.02|12260.02|12260.02|12260.02|12260.02|12260.02|12260.02|12260.02|0
1631696110000|2021-09-15 08:55:10|12261.29|12261.29|12261.29|12261.29|12261.29|12261.29|12261.29|12261.29|0
1631696120000|2021-09-15 08:55:20|12259.7|12259.7|12259.7|12259.7|12259.7|12259.7|12259.7|12259.7|0
1631696150000|2021-09-15 08:55:50|12260.43|12260.43|12260.43|12260.43|12260.43|12260.43|12260.43|12260.43|0
1631696210000|2021-09-15 08:56:50|12258.29|12258.29|12258.29|12258.29|12258.29|12258.29|12258.29|12258.29|0
1631696260000|2021-09-15 08:57:40|12257.81|12257.81|12257.81|12257.81|12257.81|12257.81|12257.81|12257.81|0
1631696280000|2021-09-15 08:58:00|12256.22|12256.22|12256.22|12256.22|12256.22|12256.22|12256.22|12256.22|0
1631696290000|2021-09-15 08:58:10|12255.74|12255.74|12255.74|12255.74|12255.74|12255.74|12255.74|12255.74|0
1631696300000|2021-09-15 08:58:20|12254.62|12254.62|12254.62|12254.62|12254.62|12254.62|12254.62|12254.62|0
1631696340000|2021-09-15 08:59:00|12253.89|12253.89|12253.89|12253.89|12253.89|12253.89|12253.89|12253.89|0
1631696740000|2021-09-15 09:05:40|12253.4|12253.4|12254.37|12254.37|12254.37|12254.37|12253.4|12253.4|0
1631696790000|2021-09-15 09:06:30|12255.33|12255.33|12255.33|12255.33|12255.33|12255.33|12255.33|12255.33|0
1631696830000|2021-09-15 09:07:10|12254.85|12254.85|12254.85|12254.85|12254.85|12254.85|12254.85|12254.85|0
1631696840000|2021-09-15 09:07:20|12253.26|12253.26|12251.68|12251.68|12253.26|12253.26|12251.68|12251.68|0
1631696850000|2021-09-15 09:07:30|12251.2|12251.2|12251.2|12251.2|12251.2|12251.2|12251.2|12251.2|0
1631697040000|2021-09-15 09:10:40|12250.47|12250.47|12248.22|12248.22|12250.47|12250.47|12248.22|12248.22|0
1631697120000|2021-09-15 09:12:00|12249.19|12249.19|12249.19|12249.19|12249.19|12249.19|12249.19|12249.19|0
1631697150000|2021-09-15 09:12:30|12250.65|12250.65|12250.65|12250.65|12250.65|12250.65|12250.65|12250.65|0
1631697220000|2021-09-15 09:13:40|12247.48|12247.48|12247.48|12247.48|12247.48|12247.48|12247.48|12247.48|0
1631697230000|2021-09-15 09:13:50|12246.75|12246.75|12246.75|12246.75|12246.75|12246.75|12246.75|12246.75|0
1631697250000|2021-09-15 09:14:10|12247.48|12247.48|12247.48|12247.48|12247.48|12247.48|12247.48|12247.48|0
1631697260000|2021-09-15 09:14:20|12245.89|12245.89|12245.89|12245.89|12245.89|12245.89|12245.89|12245.89|0
1631697300000|2021-09-15 09:15:00|12245.41|12245.41|12245.41|12245.41|12245.41|12245.41|12245.41|12245.41|0
1631697310000|2021-09-15 09:15:10|12246.99|12246.99|12246.99|12246.99|12246.99|12246.99|12246.99|12246.99|0
1631697330000|2021-09-15 09:15:30|12246.51|12246.51|12246.51|12246.51|12246.51|12246.51|12246.51|12246.51|0
1631697390000|2021-09-15 09:16:30|12247.24|12247.24|12247.24|12247.24|12247.24|12247.24|12247.24|12247.24|0
1631697400000|2021-09-15 09:16:40|12249.39|12249.39|12249.39|12249.39|12249.39|12249.39|12249.39|12249.39|0
1631697440000|2021-09-15 09:17:20|12247.8|12247.8|12247.8|12247.8|12247.8|12247.8|12247.8|12247.8|0
1631697530000|2021-09-15 09:18:50|12246.34|12246.34|12246.34|12246.34|12246.34|12246.34|12246.34|12246.34|0
1631697540000|2021-09-15 09:19:00|12247.07|12247.07|12246.59|12246.59|12247.07|12247.07|12246.59|12246.59|0
1631697550000|2021-09-15 09:19:10|12248.18|12248.18|12248.18|12248.18|12248.18|12248.18|12248.18|12248.18|0
1631697560000|2021-09-15 09:19:20|12248.66|12248.66|12248.66|12248.66|12248.66|12248.66|12248.66|12248.66|0
1631697580000|2021-09-15 09:19:40|12249.92|12249.92|12249.92|12249.92|12249.92|12249.92|12249.92|12249.92|0
1631697670000|2021-09-15 09:21:10|12248.34|12248.34|12248.34|12248.34|12248.34|12248.34|12248.34|12248.34|0
1631697690000|2021-09-15 09:21:30|12249.3|12249.3|12248.82|12248.82|12249.3|12249.3|12248.82|12248.82|0
1631697760000|2021-09-15 09:22:40|12249.3|12249.3|12248.82|12248.82|12249.3|12249.3|12248.82|12248.82|0
1631697840000|2021-09-15 09:24:00|12248.34|12248.34|12247.85|12247.85|12248.34|12248.34|12247.85|12247.85|0
1631697860000|2021-09-15 09:24:20|12251.03|12251.03|12251.03|12251.03|12251.03|12251.03|12251.03|12251.03|0
1631697880000|2021-09-15 09:24:40|12249.44|12249.44|12249.44|12249.44|12249.44|12249.44|12249.44|12249.44|0
1631697900000|2021-09-15 09:25:00|12248.96|12248.96|12248.96|12248.96|12248.96|12248.96|12248.96|12248.96|0
1631697910000|2021-09-15 09:25:10|12248.23|12248.23|12246.77|12246.77|12248.23|12248.23|12246.77|12246.77|0
1631698020000|2021-09-15 09:27:00|12247.5|12247.5|12247.5|12247.5|12247.5|12247.5|12247.5|12247.5|0
1631698030000|2021-09-15 09:27:10|12247.02|12247.02|12246.54|12246.54|12247.02|12247.02|12246.05|12246.05|0
1631698040000|2021-09-15 09:27:20|12246.05|12246.05|12246.05|12246.05|12246.05|12246.05|12246.05|12246.05|0
1631698130000|2021-09-15 09:28:50|12245.57|12245.57|12245.57|12245.57|12245.57|12245.57|12245.57|12245.57|0
1631698140000|2021-09-15 09:29:00|12246.05|12246.05|12246.05|12246.05|12246.05|12246.05|12246.05|12246.05|0
1631698230000|2021-09-15 09:30:30|12246.54|12246.54|12246.54|12246.54|12246.54|12246.54|12246.54|12246.54|0
1631698300000|2021-09-15 09:31:40|12244.29|12244.29|12244.29|12244.29|12244.29|12244.29|12244.29|12244.29|0
1631698400000|2021-09-15 09:33:20|12242.71|12242.71|12243.19|12243.19|12243.19|12243.19|12242.71|12242.71|0
1631698440000|2021-09-15 09:34:00|12242.22|12242.22|12241.74|12241.74|12242.22|12242.22|12241.74|12241.74|0
1631698500000|2021-09-15 09:35:00|12244.91|12244.91|12243.79|12243.79|12244.91|12244.91|12243.79|12243.79|0
1631698540000|2021-09-15 09:35:40|12243.06|12243.06|12243.06|12243.06|12243.06|12243.06|12243.06|12243.06|0
1631698590000|2021-09-15 09:36:30|12243.55|12243.55|12244.51|12244.51|12244.51|12244.51|12243.55|12243.55|0
1631698610000|2021-09-15 09:36:50|12242.92|12242.92|12246.1|12246.1|12246.1|12246.1|12242.92|12242.92|0
1631698630000|2021-09-15 09:37:10|12246.81|12246.81|12246.81|12246.81|12246.81|12246.81|12246.81|12246.81|0
1631698640000|2021-09-15 09:37:20|12247.93|12247.93|12247.93|12247.93|12247.93|12247.93|12247.93|12247.93|0
1631698680000|2021-09-15 09:38:00|12246.97|12246.97|12246.97|12246.97|12246.97|12246.97|12246.97|12246.97|0
1631698720000|2021-09-15 09:38:40|12246.49|12246.49|12246|12246|12246.49|12246.49|12246|12246|0
1631698740000|2021-09-15 09:39:00|12246.49|12246.49|12246.49|12246.49|12246.49|12246.49|12246.49|12246.49|0
1631698750000|2021-09-15 09:39:10|12247.22|12247.22|12247.22|12247.22|12247.22|12247.22|12247.22|12247.22|0
1631698820000|2021-09-15 09:40:20|12248.8|12248.8|12248.8|12248.8|12248.8|12248.8|12248.8|12248.8|0
1631698830000|2021-09-15 09:40:30|12248.32|12248.32|12248.32|12248.32|12248.32|12248.32|12248.32|12248.32|0
1631698910000|2021-09-15 09:41:50|12248.8|12248.8|12248.8|12248.8|12248.8|12248.8|12248.8|12248.8|0
1631698920000|2021-09-15 09:42:00|12249.28|12249.28|12249.77|12249.77|12249.77|12249.77|12249.28|12249.28|0
1631698930000|2021-09-15 09:42:10|12249.28|12249.28|12249.28|12249.28|12249.28|12249.28|12249.28|12249.28|0
1631698950000|2021-09-15 09:42:30|12248.32|12248.32|12247.84|12247.84|12248.32|12248.32|12247.84|12247.84|0
1631699030000|2021-09-15 09:43:50|12249.42|12249.42|12249.42|12249.42|12249.42|12249.42|12249.42|12249.42|0
1631699040000|2021-09-15 09:44:00|12248.69|12248.69|12248.69|12248.69|12248.69|12248.69|12248.69|12248.69|0
1631699100000|2021-09-15 09:45:00|12247.11|12247.11|12247.11|12247.11|12247.11|12247.11|12247.11|12247.11|0
1631699130000|2021-09-15 09:45:30|12247.84|12247.84|12248.57|12248.57|12248.57|12248.57|12247.84|12247.84|0
1631699150000|2021-09-15 09:45:50|12249.69|12249.69|12249.69|12249.69|12249.69|12249.69|12249.69|12249.69|0
1631699280000|2021-09-15 09:48:00|12249.21|12249.21|12249.21|12249.21|12249.21|12249.21|12249.21|12249.21|0
1631699320000|2021-09-15 09:48:40|12249.69|12249.69|12250.17|12250.17|12250.17|12250.17|12249.69|12249.69|0
1631699330000|2021-09-15 09:48:50|12250.65|12250.65|12250.65|12250.65|12250.65|12250.65|12250.65|12250.65|0
1631699350000|2021-09-15 09:49:10|12252.11|12252.11|12252.11|12252.11|12252.11|12252.11|12252.11|12252.11|0
1631699450000|2021-09-15 09:50:50|12252.84|12252.84|12252.84|12252.84|12252.84|12252.84|12252.84|12252.84|0
1631699460000|2021-09-15 09:51:00|12253.32|12253.32|12253.32|12253.32|12253.32|12253.32|12253.32|12253.32|0
1631699530000|2021-09-15 09:52:10|12253.81|12253.81|12253.81|12253.81|12253.81|12253.81|12253.81|12253.81|0
1631699600000|2021-09-15 09:53:20|12255.39|12255.39|12255.39|12255.39|12255.39|12255.39|12255.39|12255.39|0
1631699630000|2021-09-15 09:53:50|12254.91|12254.91|12254.91|12254.91|12254.91|12254.91|12254.91|12254.91|0
1631699650000|2021-09-15 09:54:10|12254.43|12254.43|12254.43|12254.43|12254.43|12254.43|12254.43|12254.43|0
1631699660000|2021-09-15 09:54:20|12254.91|12254.91|12254.91|12254.91|12254.91|12254.91|12254.91|12254.91|0
1631699770000|2021-09-15 09:56:10|12251.74|12251.74|12250.15|12250.15|12251.74|12251.74|12250.15|12250.15|0
1631699920000|2021-09-15 09:58:40|12249.42|12249.42|12249.42|12249.42|12249.42|12249.42|12249.42|12249.42|0
1631700050000|2021-09-15 10:00:50|12250.15|12250.15|12250.15|12250.15|12250.15|12250.15|12250.15|12250.15|0
1631700130000|2021-09-15 10:02:10|12250.63|12250.63|12250.63|12250.63|12250.63|12250.63|12250.63|12250.63|0
1631700150000|2021-09-15 10:02:30|12249.05|12249.05|12246.5|12246.5|12249.05|12249.05|12246.5|12246.5|0
1631700290000|2021-09-15 10:04:50|12247.62|12247.62|12247.62|12247.62|12247.62|12247.62|12247.62|12247.62|0
1631700330000|2021-09-15 10:05:30|12248.35|12248.35|12249.08|12249.08|12249.08|12249.08|12248.35|12248.35|0
1631700350000|2021-09-15 10:05:50|12249.81|12249.81|12249.81|12249.81|12249.81|12249.81|12249.81|12249.81|0
1631700370000|2021-09-15 10:06:10|12249.08|12249.08|12249.08|12249.08|12249.08|12249.08|12249.08|12249.08|0
1631700390000|2021-09-15 10:06:30|12250.2|12250.2|12250.2|12250.2|12250.2|12250.2|12250.2|12250.2|0
1631700400000|2021-09-15 10:06:40|12251.32|12251.32|12251.32|12251.32|12251.32|12251.32|12251.32|12251.32|0
1631700440000|2021-09-15 10:07:20|12252.44|12252.44|12252.44|12252.44|12252.44|12252.44|12252.44|12252.44|0
1631700510000|2021-09-15 10:08:30|12254.03|12254.03|12252.44|12252.44|12254.03|12254.03|12252.44|12252.44|0
1631700630000|2021-09-15 10:10:30|12251.96|12251.96|12252.44|12252.44|12252.44|12252.44|12251.96|12251.96|0
1631700660000|2021-09-15 10:11:00|12250.86|12250.86|12250.37|12250.37|12250.86|12250.86|12250.37|12250.37|0
1631700730000|2021-09-15 10:12:10|12248.79|12248.79|12248.79|12248.79|12248.79|12248.79|12248.79|12248.79|0
1631700750000|2021-09-15 10:12:30|12247.67|12247.67|12247.67|12247.67|12247.67|12247.67|12247.67|12247.67|0
1631700760000|2021-09-15 10:12:40|12246.21|12246.21|12246.21|12246.21|12246.21|12246.21|12246.21|12246.21|0
1631700800000|2021-09-15 10:13:20|12247.79|12247.79|12247.79|12247.79|12247.79|12247.79|12247.79|12247.79|0
1631700820000|2021-09-15 10:13:40|12248.27|12248.27|12248.27|12248.27|12248.27|12248.27|12248.27|12248.27|0
1631700830000|2021-09-15 10:13:50|12247.55|12247.55|12247.55|12247.55|12247.55|12247.55|12247.55|12247.55|0
1631700850000|2021-09-15 10:14:10|12248.67|12248.67|12248.67|12248.67|12248.67|12248.67|12248.67|12248.67|0
1631700860000|2021-09-15 10:14:20|12248.18|12248.18|12248.18|12248.18|12248.18|12248.18|12248.18|12248.18|0
1631700900000|2021-09-15 10:15:00|12245.01|12245.01|12242.44|12242.44|12245.01|12245.01|12242.44|12242.44|0
1631700910000|2021-09-15 10:15:10|12241.71|12241.71|12241.71|12241.71|12241.71|12241.71|12241.71|12241.71|0
1631700930000|2021-09-15 10:15:30|12241.23|12241.23|12241.82|12241.82|12241.82|12241.82|12241.23|12241.23|0
1631700960000|2021-09-15 10:16:00|12242.54|12242.54|12242.54|12242.54|12242.54|12242.54|12242.54|12242.54|0
1631700970000|2021-09-15 10:16:10|12243.02|12243.02|12243.5|12243.5|12243.5|12243.5|12243.02|12243.02|0
1631700990000|2021-09-15 10:16:30|12243.99|12243.99|12244.47|12244.47|12244.47|12244.47|12243.99|12243.99|0
1631701000000|2021-09-15 10:16:40|12243.99|12243.99|12242.06|12242.06|12243.99|12243.99|12242.06|12242.06|0
1631701060000|2021-09-15 10:17:40|12242.54|12242.54|12242.54|12242.54|12242.54|12242.54|12242.54|12242.54|0
1631701150000|2021-09-15 10:19:10|12241.81|12241.81|12241.81|12241.81|12241.81|12241.81|12241.81|12241.81|0
1631701190000|2021-09-15 10:19:50|12240.69|12240.69|12241.4|12241.4|12241.4|12241.4|12240.69|12240.69|0
1631701300000|2021-09-15 10:21:40|12240.44|12240.44|12240.44|12240.44|12240.44|12240.44|12240.44|12240.44|0
1631701360000|2021-09-15 10:22:40|12238.85|12238.85|12237.27|12237.27|12238.85|12238.85|12237.27|12237.27|0
1631701400000|2021-09-15 10:23:20|12236.79|12236.79|12236.79|12236.79|12236.79|12236.79|12236.3|12236.3|0
1631701430000|2021-09-15 10:23:50|12236.3|12236.3|12236.3|12236.3|12236.3|12236.3|12236.3|12236.3|0
1631701440000|2021-09-15 10:24:00|12235.82|12235.82|12235.34|12235.34|12235.82|12235.82|12234.62|12234.62|0
1631701460000|2021-09-15 10:24:20|12235.82|12235.82|12235.82|12235.82|12235.82|12235.82|12235.82|12235.82|0
1631701470000|2021-09-15 10:24:30|12234.24|12234.24|12234.24|12234.24|12234.24|12234.24|12234.24|12234.24|0
1631701500000|2021-09-15 10:25:00|12235.82|12235.82|12238.06|12238.06|12238.06|12238.06|12235.82|12235.82|0
1631701540000|2021-09-15 10:25:40|12241.24|12241.24|12241.24|12241.24|12241.24|12241.24|12241.24|12241.24|0
1631701550000|2021-09-15 10:25:50|12241.97|12241.97|12241.97|12241.97|12241.97|12241.97|12241.97|12241.97|0
1631701570000|2021-09-15 10:26:10|12240.38|12240.38|12240.38|12240.38|12240.38|12240.38|12240.38|12240.38|0
1631701580000|2021-09-15 10:26:20|12241.09|12241.09|12241.09|12241.09|12241.09|12241.09|12241.09|12241.09|0
1631701600000|2021-09-15 10:26:40|12242.22|12242.22|12242.22|12242.22|12242.22|12242.22|12242.22|12242.22|0
1631701730000|2021-09-15 10:28:50|12241.73|12241.73|12241.73|12241.73|12241.73|12241.73|12241.73|12241.73|0
1631701760000|2021-09-15 10:29:20|12242.7|12242.7|12243.66|12243.66|12244.14|12244.14|12242.7|12242.7|0
1631701830000|2021-09-15 10:30:30|12242.7|12242.7|12242.7|12242.7|12242.7|12242.7|12242.7|12242.7|0
1631701840000|2021-09-15 10:30:40|12243.43|12243.43|12244.16|12244.16|12244.16|12244.16|12243.43|12243.43|0
1631701890000|2021-09-15 10:31:30|12242.7|12242.7|12242.7|12242.7|12242.7|12242.7|12242.7|12242.7|0
1631701930000|2021-09-15 10:32:10|12244.28|12244.28|12244.28|12244.28|12244.28|12244.28|12244.28|12244.28|0
1631701980000|2021-09-15 10:33:00|12242.7|12242.7|12242.7|12242.7|12242.7|12242.7|12242.7|12242.7|0
1631702010000|2021-09-15 10:33:30|12243.43|12243.43|12243.43|12243.43|12243.43|12243.43|12243.43|12243.43|0
1631702070000|2021-09-15 10:34:30|12242.84|12242.84|12242.73|12242.73|12243.32|12243.32|12242.73|12242.73|0
1631702080000|2021-09-15 10:34:40|12241.76|12241.76|12241.76|12241.76|12241.76|12241.76|12241.76|12241.76|0
1631702110000|2021-09-15 10:35:10|12242.73|12242.73|12242.73|12242.73|12242.73|12242.73|12242.73|12242.73|0
1631702170000|2021-09-15 10:36:10|12244.31|12244.31|12245.9|12245.9|12245.9|12245.9|12244.31|12244.31|0
1631702260000|2021-09-15 10:37:40|12246.38|12246.38|12245.65|12245.65|12246.38|12246.38|12245.65|12245.65|0
1631702310000|2021-09-15 10:38:30|12244.54|12244.54|12244.54|12244.54|12244.54|12244.54|12244.54|12244.54|0
1631702330000|2021-09-15 10:38:50|12244.06|12244.06|12244.06|12244.06|12244.06|12244.06|12244.06|12244.06|0
1631702510000|2021-09-15 10:41:50|12244.79|12244.79|12244.79|12244.79|12244.79|12244.79|12244.79|12244.79|0
1631702550000|2021-09-15 10:42:30|12243.2|12243.2|12243.2|12243.2|12243.2|12243.2|12243.2|12243.2|0
1631702580000|2021-09-15 10:43:00|12243.68|12243.68|12243.68|12243.68|12243.68|12243.68|12243.68|12243.68|0
1631702650000|2021-09-15 10:44:10|12245.27|12245.27|12245.27|12245.27|12245.27|12245.27|12245.27|12245.27|0
1631702670000|2021-09-15 10:44:30|12246.86|12246.86|12248.44|12248.44|12248.44|12248.44|12246.86|12246.86|0
1631702700000|2021-09-15 10:45:00|12250.03|12250.03|12247.96|12247.96|12250.03|12250.03|12247.48|12247.48|0
1631702760000|2021-09-15 10:46:00|12249.08|12249.08|12249.08|12249.08|12249.08|12249.08|12249.08|12249.08|0
1631702830000|2021-09-15 10:47:10|12248.6|12248.6|12248.6|12248.6|12248.6|12248.6|12248.6|12248.6|0
1631702850000|2021-09-15 10:47:30|12247.87|12247.87|12248.6|12248.6|12248.6|12248.6|12247.87|12247.87|0
1631702880000|2021-09-15 10:48:00|12246.53|12246.53|12246.53|12246.53|12246.53|12246.53|12246.53|12246.53|0
1631702930000|2021-09-15 10:48:50|12244.94|12244.94|12243.73|12243.73|12244.94|12244.94|12243.73|12243.73|0
1631702950000|2021-09-15 10:49:10|12243|12243|12241.4|12241.4|12243|12243|12241.4|12241.4|0
1631702960000|2021-09-15 10:49:20|12241.88|12241.88|12241.88|12241.88|12241.88|12241.88|12241.88|12241.88|0
1631702970000|2021-09-15 10:49:30|12242.61|12242.61|12242.61|12242.61|12242.61|12242.61|12242.61|12242.61|0
1631703030000|2021-09-15 10:50:30|12244.2|12244.2|12243.72|12243.72|12244.2|12244.2|12243.72|12243.72|0
1631703060000|2021-09-15 10:51:00|12244.2|12244.2|12244.2|12244.2|12244.2|12244.2|12244.2|12244.2|0
1631703070000|2021-09-15 10:51:10|12243.09|12243.09|12243.09|12243.09|12243.09|12243.09|12243.09|12243.09|0
1631703150000|2021-09-15 10:52:30|12242.36|12242.36|12242.36|12242.36|12242.36|12242.36|12242.36|12242.36|0
1631703190000|2021-09-15 10:53:10|12241.64|12241.64|12241.64|12241.64|12241.64|12241.64|12241.64|12241.64|0
1631703210000|2021-09-15 10:53:30|12236.17|12236.17|12236.17|12236.17|12236.17|12236.17|12236.17|12236.17|0
1631703230000|2021-09-15 10:53:50|12235.69|12235.69|12235.69|12235.69|12235.69|12235.69|12235.69|12235.69|0
1631703400000|2021-09-15 10:56:40|12235.2|12235.2|12235.2|12235.2|12235.2|12235.2|12235.2|12235.2|0
1631703590000|2021-09-15 10:59:50|12236.17|12236.17|12236.65|12236.65|12236.65|12236.65|12236.17|12236.17|0
1631703600000|2021-09-15 11:00:00|12237.77|12237.77|12237.77|12237.77|12237.77|12237.77|12237.77|12237.77|0
1631703610000|2021-09-15 11:00:10|12238.5|12238.5|12238.5|12238.5|12238.5|12238.5|12238.5|12238.5|0
1631703630000|2021-09-15 11:00:30|12237.54|12237.54|12237.54|12237.54|12237.54|12237.54|12237.54|12237.54|0
1631703660000|2021-09-15 11:01:00|12239|12239|12239|12239|12239|12239|12239|12239|0
1631703880000|2021-09-15 11:04:40|12239.48|12239.48|12239.48|12239.48|12239.48|12239.48|12239.48|12239.48|0
1631703890000|2021-09-15 11:04:50|12240.6|12240.6|12240.6|12240.6|12240.6|12240.6|12240.6|12240.6|0
1631703930000|2021-09-15 11:05:30|12241.08|12241.08|12241.08|12241.08|12241.08|12241.08|12241.08|12241.08|0
1631703950000|2021-09-15 11:05:50|12241.81|12241.81|12241.08|12241.08|12241.81|12241.81|12241.08|12241.08|0
1631703980000|2021-09-15 11:06:20|12242.67|12242.67|12245.73|12245.73|12245.73|12245.73|12242.08|12242.08|0
1631704020000|2021-09-15 11:07:00|12245.25|12245.25|12241.59|12241.59|12245.25|12245.25|12241.59|12241.59|0
1631704030000|2021-09-15 11:07:10|12241.11|12241.11|12241.11|12241.11|12241.11|12241.11|12241.11|12241.11|0
1631704050000|2021-09-15 11:07:30|12239.53|12239.53|12239.53|12239.53|12239.53|12239.53|12239.53|12239.53|0
1631704080000|2021-09-15 11:08:00|12242.08|12242.08|12242.08|12242.08|12242.08|12242.08|12242.08|12242.08|0
1631704230000|2021-09-15 11:10:30|12243.53|12243.53|12243.53|12243.53|12243.53|12243.53|12243.53|12243.53|0
1631704250000|2021-09-15 11:10:50|12244.26|12244.26|12244.26|12244.26|12244.26|12244.26|12244.26|12244.26|0
1631704260000|2021-09-15 11:11:00|12243.15|12243.15|12243.15|12243.15|12243.15|12243.15|12243.15|12243.15|0
1631704280000|2021-09-15 11:11:20|12246.33|12246.33|12246.33|12246.33|12246.33|12246.33|12246.33|12246.33|0
1631704400000|2021-09-15 11:13:20|12247.45|12247.45|12247.45|12247.45|12247.45|12247.45|12247.45|12247.45|0
1631704420000|2021-09-15 11:13:40|12246.96|12246.96|12246.96|12246.96|12246.96|12246.96|12246.96|12246.96|0
1631704500000|2021-09-15 11:15:00|12245.38|12245.38|12245.38|12245.38|12245.38|12245.38|12245.38|12245.38|0
1631704550000|2021-09-15 11:15:50|12246.96|12246.96|12246.96|12246.96|12246.96|12246.96|12246.96|12246.96|0
1631704790000|2021-09-15 11:19:50|12247.45|12247.45|12247.45|12247.45|12247.45|12247.45|12247.45|12247.45|0
1631704800000|2021-09-15 11:20:00|12246.72|12246.72|12246|12246|12246.72|12246.72|12246|12246|0
1631704840000|2021-09-15 11:20:40|12247.12|12247.12|12248.71|12248.71|12248.71|12248.71|12247.12|12247.12|0
1631704850000|2021-09-15 11:20:50|12249.44|12249.44|12251.02|12251.02|12251.02|12251.02|12249.44|12249.44|0
1631704860000|2021-09-15 11:21:00|12251.51|12251.51|12249.92|12249.92|12251.51|12251.51|12249.92|12249.92|0
1631704870000|2021-09-15 11:21:10|12250.64|12250.64|12250.64|12250.64|12250.64|12250.64|12250.64|12250.64|0
1631704910000|2021-09-15 11:21:50|12251.76|12251.76|12251.76|12251.76|12251.76|12251.76|12251.76|12251.76|0
1631704940000|2021-09-15 11:22:20|12252.88|12252.88|12252.88|12252.88|12252.88|12252.88|12252.88|12252.88|0
1631704950000|2021-09-15 11:22:30|12253.36|12253.36|12255.65|12255.65|12255.65|12255.65|12253.36|12253.36|0
1631704980000|2021-09-15 11:23:00|12260.4|12260.4|12260.4|12260.4|12260.4|12260.4|12260.4|12260.4|0
1631705010000|2021-09-15 11:23:30|12261.85|12261.85|12261.85|12261.85|12261.85|12261.85|12261.85|12261.85|0
1631705030000|2021-09-15 11:23:50|12262.58|12262.58|12262.58|12262.58|12262.58|12262.58|12262.58|12262.58|0
1631705040000|2021-09-15 11:24:00|12263.7|12263.7|12264.82|12264.82|12264.82|12264.82|12263.7|12263.7|0
1631705050000|2021-09-15 11:24:10|12264.09|12264.09|12264.09|12264.09|12264.09|12264.09|12264.09|12264.09|0
1631705070000|2021-09-15 11:24:30|12265.68|12265.68|12265.68|12265.68|12265.68|12265.68|12265.68|12265.68|0
1631705150000|2021-09-15 11:25:50|12266.41|12266.41|12266.41|12266.41|12266.41|12266.41|12266.41|12266.41|0
1631705190000|2021-09-15 11:26:30|12267.99|12267.99|12267.99|12267.99|12267.99|12267.99|12267.99|12267.99|0
1631705200000|2021-09-15 11:26:40|12269.58|12269.58|12269.58|12269.58|12269.58|12269.58|12269.58|12269.58|0
1631705210000|2021-09-15 11:26:50|12270.7|12270.7|12270.7|12270.7|12270.7|12270.7|12270.7|12270.7|0
1631705340000|2021-09-15 11:29:00|12271.82|12271.82|12271.82|12271.82|12271.82|12271.82|12271.82|12271.82|0
1631705350000|2021-09-15 11:29:10|12272.94|12272.94|12269.63|12269.63|12272.94|12272.94|12269.63|12269.63|0
1631705360000|2021-09-15 11:29:20|12268.51|12268.51|12269.63|12269.63|12269.63|12269.63|12268.51|12268.51|0
1631705370000|2021-09-15 11:29:30|12271.22|12271.22|12271.22|12271.22|12271.22|12271.22|12271.22|12271.22|0
1631705390000|2021-09-15 11:29:50|12270.11|12270.11|12270.11|12270.11|12270.11|12270.11|12270.11|12270.11|0
1631705430000|2021-09-15 11:30:30|12268.99|12268.99|12267.87|12267.87|12268.99|12268.99|12267.87|12267.87|0
1631705470000|2021-09-15 11:31:10|12266.75|12266.75|12267.34|12267.34|12267.34|12267.34|12266.75|12266.75|0
1631705590000|2021-09-15 11:33:10|12267.82|12267.82|12266.7|12266.7|12267.82|12267.82|12266.7|12266.7|0
1631705600000|2021-09-15 11:33:20|12265.11|12265.11|12263.99|12263.99|12265.11|12265.11|12263.99|12263.99|0
1631705610000|2021-09-15 11:33:30|12263.03|12263.03|12263.03|12263.03|12263.03|12263.03|12263.03|12263.03|0
1631705700000|2021-09-15 11:35:00|12264.61|12264.61|12264.61|12264.61|12264.61|12264.61|12264.61|12264.61|0
1631705750000|2021-09-15 11:35:50|12265.34|12265.34|12265.34|12265.34|12265.34|12265.34|12265.34|12265.34|0
1631705760000|2021-09-15 11:36:00|12264.22|12264.22|12264.22|12264.22|12264.22|12264.22|12264.22|12264.22|0
1631705820000|2021-09-15 11:37:00|12263.74|12263.74|12262.29|12262.29|12263.74|12263.74|12262.29|12262.29|0
1631705850000|2021-09-15 11:37:30|12263.26|12263.26|12262.77|12262.77|12263.26|12263.26|12262.77|12262.77|0
1631705880000|2021-09-15 11:38:00|12261.19|12261.19|12261.19|12261.19|12261.19|12261.19|12261.19|12261.19|0
1631705910000|2021-09-15 11:38:30|12260.71|12260.71|12260.71|12260.71|12260.71|12260.71|12260.71|12260.71|0
1631705940000|2021-09-15 11:39:00|12261.67|12261.67|12261.67|12261.67|12261.67|12261.67|12261.67|12261.67|0
1631705960000|2021-09-15 11:39:20|12262.15|12262.15|12260.57|12260.57|12262.15|12262.15|12260.57|12260.57|0
1631705970000|2021-09-15 11:39:30|12259.85|12259.85|12259.85|12259.85|12259.85|12259.85|12259.85|12259.85|0
1631706120000|2021-09-15 11:42:00|12260.82|12260.82|12260.82|12260.82|12260.82|12260.82|12260.82|12260.82|0
1631706170000|2021-09-15 11:42:50|12259.23|12259.23|12257.64|12257.64|12259.23|12259.23|12257.64|12257.64|0
1631706220000|2021-09-15 11:43:40|12257.16|12257.16|12256.68|12256.68|12257.16|12257.16|12256.68|12256.68|0
1631706290000|2021-09-15 11:44:50|12255.09|12255.09|12255.09|12255.09|12255.09|12255.09|12255.09|12255.09|0
1631706320000|2021-09-15 11:45:20|12254.38|12254.38|12254.38|12254.38|12254.38|12254.38|12254.38|12254.38|0
1631706400000|2021-09-15 11:46:40|12254.86|12254.86|12253.74|12253.74|12254.86|12254.86|12253.74|12253.74|0
1631706420000|2021-09-15 11:47:00|12254.22|12254.22|12258.98|12258.98|12258.98|12258.98|12254.22|12254.22|0
1631706450000|2021-09-15 11:47:30|12257.86|12257.86|12257.86|12257.86|12257.86|12257.86|12257.86|12257.86|0
1631706500000|2021-09-15 11:48:20|12257.13|12257.13|12257.13|12257.13|12257.13|12257.13|12257.13|12257.13|0
1631706530000|2021-09-15 11:48:50|12256.65|12256.65|12256.16|12256.16|12256.65|12256.65|12256.16|12256.16|0
1631706540000|2021-09-15 11:49:00|12255.43|12255.43|12255.43|12255.43|12255.43|12255.43|12255.43|12255.43|0
1631706590000|2021-09-15 11:49:50|12255.92|12255.92|12255.43|12255.43|12255.92|12255.92|12255.43|12255.43|0
1631706600000|2021-09-15 11:50:00|12256.16|12256.16|12256.16|12256.16|12256.16|12256.16|12256.16|12256.16|0
1631706660000|2021-09-15 11:51:00|12255.43|12255.43|12255.43|12255.43|12255.43|12255.43|12255.43|12255.43|0
1631706830000|2021-09-15 11:53:50|12255.92|12255.92|12255.92|12255.92|12255.92|12255.92|12255.92|12255.92|0
1631706900000|2021-09-15 11:55:00|12256.65|12256.65|12256.65|12256.65|12256.65|12256.65|12256.65|12256.65|0
1631706990000|2021-09-15 11:56:30|12256.16|12256.16|12256.16|12256.16|12256.16|12256.16|12256.16|12256.16|0
1631707090000|2021-09-15 11:58:10|12254.97|12254.97|12254.48|12254.48|12254.97|12254.97|12254.48|12254.48|0
1631707100000|2021-09-15 11:58:20|12254.97|12254.97|12254.97|12254.97|12254.97|12254.97|12254.97|12254.97|0
1631707110000|2021-09-15 11:58:30|12253.38|12253.38|12254.5|12254.5|12254.5|12254.5|12253.38|12253.38|0
1631707160000|2021-09-15 11:59:20|12252.28|12252.28|12250.45|12250.45|12252.28|12252.28|12250.45|12250.45|0
1631707260000|2021-09-15 12:01:00|12249.74|12249.74|12244.98|12244.98|12249.74|12249.74|12244.98|12244.98|0
1631707270000|2021-09-15 12:01:10|12244.26|12244.26|12242.66|12242.66|12244.26|12244.26|12242.66|12242.66|0
1631707310000|2021-09-15 12:01:50|12241.94|12241.94|12241.94|12241.94|12241.94|12241.94|12241.94|12241.94|0
1631707340000|2021-09-15 12:02:20|12242.66|12242.66|12241.07|12241.07|12242.66|12242.66|12241.07|12241.07|0
1631707360000|2021-09-15 12:02:40|12242.66|12242.66|12244.24|12244.24|12244.24|12244.24|12242.66|12242.66|0
1631707380000|2021-09-15 12:03:00|12242.66|12242.66|12242.18|12242.18|12242.66|12242.66|12242.18|12242.18|0
1631707390000|2021-09-15 12:03:10|12241.69|12241.69|12240.96|12240.96|12241.69|12241.69|12240.96|12240.96|0
1631707400000|2021-09-15 12:03:20|12241.45|12241.45|12240|12240|12241.45|12241.45|12240|12240|0
1631707410000|2021-09-15 12:03:30|12242.86|12242.86|12242.15|12242.15|12242.86|12242.86|12242.15|12242.15|0
1631707420000|2021-09-15 12:03:40|12240.56|12240.56|12241.28|12241.28|12241.99|12241.99|12240.56|12240.56|0
1631707440000|2021-09-15 12:04:00|12240.79|12240.79|12240.31|12240.31|12240.79|12240.79|12240.31|12240.31|0
1631707450000|2021-09-15 12:04:10|12238.73|12238.73|12237.14|12237.14|12238.73|12238.73|12237.14|12237.14|0
1631707480000|2021-09-15 12:04:40|12236.66|12236.66|12236.66|12236.66|12236.66|12236.66|12236.66|12236.66|0
1631707500000|2021-09-15 12:05:00|12236.18|12236.18|12236.18|12236.18|12236.18|12236.18|12236.18|12236.18|0
1631707570000|2021-09-15 12:06:10|12236.66|12236.66|12236.66|12236.66|12236.66|12236.66|12236.66|12236.66|0
1631707600000|2021-09-15 12:06:40|12237.14|12237.14|12236.66|12236.66|12237.14|12237.14|12236.66|12236.66|0
1631707630000|2021-09-15 12:07:10|12236.18|12236.18|12235.69|12235.69|12236.18|12236.18|12235.69|12235.69|0
1631707660000|2021-09-15 12:07:40|12236.18|12236.18|12236.18|12236.18|12236.18|12236.18|12236.18|12236.18|0
1631707730000|2021-09-15 12:08:50|12235.21|12235.21|12235.21|12235.21|12235.21|12235.21|12235.21|12235.21|0
1631707740000|2021-09-15 12:09:00|12236.18|12236.18|12235.69|12235.69|12236.18|12236.18|12235.69|12235.69|0
1631707770000|2021-09-15 12:09:30|12236.81|12236.81|12236.81|12236.81|12236.81|12236.81|12236.81|12236.81|0
1631707780000|2021-09-15 12:09:40|12237.3|12237.3|12237.3|12237.3|12237.3|12237.3|12237.3|12237.3|0
1631707790000|2021-09-15 12:09:50|12238.01|12238.01|12238.01|12238.01|12238.01|12238.01|12238.01|12238.01|0
1631707910000|2021-09-15 12:11:50|12237.3|12237.3|12237.3|12237.3|12237.3|12237.3|12237.3|12237.3|0
1631708030000|2021-09-15 12:13:50|12237.78|12237.78|12237.78|12237.78|12237.78|12237.78|12237.78|12237.78|0
1631708040000|2021-09-15 12:14:00|12240.95|12240.95|12240.95|12240.95|12240.95|12240.95|12240.95|12240.95|0
1631708050000|2021-09-15 12:14:10|12242.54|12242.54|12243.27|12243.27|12243.27|12243.27|12242.54|12242.54|0
1631708100000|2021-09-15 12:15:00|12240.09|12240.09|12240.09|12240.09|12240.09|12240.09|12240.09|12240.09|0
1631708110000|2021-09-15 12:15:10|12239.61|12239.61|12239.61|12239.61|12239.61|12239.61|12239.61|12239.61|0
1631708160000|2021-09-15 12:16:00|12240.33|12240.33|12240.33|12240.33|12240.33|12240.33|12240.33|12240.33|0
1631708190000|2021-09-15 12:16:30|12239.36|12239.36|12239.36|12239.36|12239.36|12239.36|12239.36|12239.36|0
1631708200000|2021-09-15 12:16:40|12238.88|12238.88|12242.05|12242.05|12242.05|12242.05|12238.88|12238.88|0
1631708260000|2021-09-15 12:17:40|12242.54|12242.54|12242.54|12242.54|12242.54|12242.54|12242.54|12242.54|0
1631708340000|2021-09-15 12:19:00|12241.81|12241.81|12238.15|12238.15|12241.81|12241.81|12238.15|12238.15|0
1631708350000|2021-09-15 12:19:10|12237.67|12237.67|12237.19|12237.19|12237.67|12237.67|12237.19|12237.19|0
1631708360000|2021-09-15 12:19:20|12237.67|12237.67|12237.67|12237.67|12237.67|12237.67|12237.67|12237.67|0
1631708400000|2021-09-15 12:20:00|12237.08|12237.08|12237.08|12237.08|12237.08|12237.08|12237.08|12237.08|0
1631708430000|2021-09-15 12:20:30|12237.56|12237.56|12237.56|12237.56|12237.56|12237.56|12237.56|12237.56|0
1631708440000|2021-09-15 12:20:40|12238.04|12238.04|12238.04|12238.04|12238.04|12238.04|12238.04|12238.04|0
1631708470000|2021-09-15 12:21:10|12238.52|12238.52|12238.52|12238.52|12238.52|12238.52|12238.52|12238.52|0
1631708490000|2021-09-15 12:21:30|12237.8|12237.8|12237.8|12237.8|12237.8|12237.8|12237.8|12237.8|0
1631708510000|2021-09-15 12:21:50|12236.67|12236.67|12236.67|12236.67|12236.67|12236.67|12236.67|12236.67|0
1631708540000|2021-09-15 12:22:20|12236.19|12236.19|12236.19|12236.19|12236.19|12236.19|12236.19|12236.19|0
1631708560000|2021-09-15 12:22:40|12235.07|12235.07|12235.07|12235.07|12235.07|12235.07|12235.07|12235.07|0
1631708590000|2021-09-15 12:23:10|12233.95|12233.95|12233.47|12233.47|12233.95|12233.95|12233.47|12233.47|0
1631708600000|2021-09-15 12:23:20|12231.22|12231.22|12231.22|12231.22|12231.22|12231.22|12231.22|12231.22|0
1631708650000|2021-09-15 12:24:10|12230.74|12230.74|12228.5|12228.5|12230.74|12230.74|12228.5|12228.5|0
1631708660000|2021-09-15 12:24:20|12228.98|12228.98|12231.22|12231.22|12231.22|12231.22|12228.98|12228.98|0
1631708670000|2021-09-15 12:24:30|12232.35|12232.35|12231.22|12231.22|12232.35|12232.35|12231.22|12231.22|0
1631708680000|2021-09-15 12:24:40|12232.35|12232.35|12229.97|12229.97|12232.35|12232.35|12229.97|12229.97|0
1631708690000|2021-09-15 12:24:50|12229.25|12229.25|12227.72|12227.72|12229.25|12229.25|12227.01|12227.01|0
1631708710000|2021-09-15 12:25:10|12227.24|12227.24|12225.17|12225.17|12227.24|12227.24|12225.17|12225.17|0
1631708720000|2021-09-15 12:25:20|12224.46|12224.46|12223.73|12223.73|12224.46|12224.46|12223.73|12223.73|0
1631708730000|2021-09-15 12:25:30|12222.14|12222.14|12222.14|12222.14|12222.14|12222.14|12222.14|12222.14|0
1631708750000|2021-09-15 12:25:50|12223.84|12223.84|12223.84|12223.84|12223.84|12223.84|12223.84|12223.84|0
1631708760000|2021-09-15 12:26:00|12225.42|12225.42|12225.42|12225.42|12225.42|12225.42|12225.42|12225.42|0
1631708780000|2021-09-15 12:26:20|12225.9|12225.9|12225.9|12225.9|12225.9|12225.9|12225.9|12225.9|0
1631708830000|2021-09-15 12:27:10|12225.42|12225.42|12228.59|12228.59|12230.18|12230.18|12225.42|12225.42|0
1631708840000|2021-09-15 12:27:20|12230.18|12230.18|12228.59|12228.59|12230.18|12230.18|12228.59|12228.59|0
1631708850000|2021-09-15 12:27:30|12230.18|12230.18|12230.18|12230.18|12230.18|12230.18|12230.18|12230.18|0
1631708890000|2021-09-15 12:28:10|12233.35|12233.35|12231.77|12231.77|12233.35|12233.35|12231.77|12231.77|0
1631708940000|2021-09-15 12:29:00|12233.2|12233.2|12233.2|12233.2|12233.2|12233.2|12233.2|12233.2|0
1631709000000|2021-09-15 12:30:00|12232.71|12232.71|12232.71|12232.71|12232.71|12232.71|12232.71|12232.71|0
1631709020000|2021-09-15 12:30:20|12233.2|12233.2|12233.68|12233.68|12233.68|12233.68|12233.2|12233.2|0
1631709040000|2021-09-15 12:30:40|12235.26|12235.26|12235.26|12235.26|12235.26|12235.26|12235.26|12235.26|0
1631709060000|2021-09-15 12:31:00|12235.75|12235.75|12235.75|12235.75|12235.75|12235.75|12235.75|12235.75|0
1631709110000|2021-09-15 12:31:50|12236.87|12236.87|12236.87|12236.87|12236.87|12236.87|12236.87|12236.87|0
1631709120000|2021-09-15 12:32:00|12236.15|12236.15|12234.71|12234.71|12236.15|12236.15|12234.71|12234.71|0
1631709150000|2021-09-15 12:32:30|12233.12|12233.12|12233.12|12233.12|12233.12|12233.12|12233.12|12233.12|0
1631709180000|2021-09-15 12:33:00|12229.95|12229.95|12228.75|12228.75|12229.95|12229.95|12228.75|12228.75|0
1631709240000|2021-09-15 12:34:00|12230.82|12230.82|12230.82|12230.82|12230.82|12230.82|12230.82|12230.82|0
1631709310000|2021-09-15 12:35:10|12232.4|12232.4|12232.4|12232.4|12232.4|12232.4|12232.4|12232.4|0
1631709340000|2021-09-15 12:35:40|12233.13|12233.13|12233.86|12233.86|12233.86|12233.86|12233.13|12233.13|0
1631709350000|2021-09-15 12:35:50|12235.32|12235.32|12236.05|12236.05|12236.05|12236.05|12235.32|12235.32|0
1631709360000|2021-09-15 12:36:00|12235.57|12235.57|12237.64|12237.64|12237.64|12237.64|12235.57|12235.57|0
1631709370000|2021-09-15 12:36:10|12238.37|12238.37|12238.37|12238.37|12238.37|12238.37|12238.37|12238.37|0
1631709380000|2021-09-15 12:36:20|12237.89|12237.89|12237.89|12237.89|12237.89|12237.89|12237.89|12237.89|0
1631709390000|2021-09-15 12:36:30|12236.3|12236.3|12236.3|12236.3|12236.3|12236.3|12236.3|12236.3|0
1631709400000|2021-09-15 12:36:40|12237.02|12237.02|12237.02|12237.02|12237.02|12237.02|12237.02|12237.02|0
1631709410000|2021-09-15 12:36:50|12237.61|12237.61|12238.2|12238.2|12238.2|12238.2|12237.61|12237.61|0
1631709420000|2021-09-15 12:37:00|12238.68|12238.68|12239.64|12239.64|12239.64|12239.64|12238.68|12238.68|0
1631709470000|2021-09-15 12:37:50|12240.37|12240.37|12239.89|12239.89|12241.83|12241.83|12239.89|12239.89|0
1631709500000|2021-09-15 12:38:20|12240.62|12240.62|12241.1|12241.1|12241.1|12241.1|12240.62|12240.62|0
1631709560000|2021-09-15 12:39:20|12241.59|12241.59|12241.59|12241.59|12241.59|12241.59|12241.59|12241.59|0
1631709570000|2021-09-15 12:39:30|12242.18|12242.18|12242.18|12242.18|12242.18|12242.18|12242.18|12242.18|0
1631709580000|2021-09-15 12:39:40|12243.76|12243.76|12243.76|12243.76|12243.76|12243.76|12243.76|12243.76|0
1631709610000|2021-09-15 12:40:10|12245.35|12245.35|12245.35|12245.35|12245.35|12245.35|12245.35|12245.35|0
1631709640000|2021-09-15 12:40:40|12246.08|12246.08|12246.53|12246.53|12246.53|12246.53|12245.35|12245.35|0
1631709650000|2021-09-15 12:40:50|12247.26|12247.26|12247.26|12247.26|12247.26|12247.26|12247.26|12247.26|0
1631709740000|2021-09-15 12:42:20|12246.14|12246.14|12246.14|12246.14|12246.14|12246.14|12246.14|12246.14|0
1631709760000|2021-09-15 12:42:40|12246.62|12246.62|12248.94|12248.94|12248.94|12248.94|12246.62|12246.62|0
1631709790000|2021-09-15 12:43:10|12249.42|12249.42|12249.42|12249.42|12249.42|12249.42|12249.42|12249.42|0
1631709810000|2021-09-15 12:43:30|12250.54|12250.54|12250.54|12250.54|12250.54|12250.54|12250.54|12250.54|0
1631709820000|2021-09-15 12:43:40|12251.66|12251.66|12251.66|12251.66|12251.66|12251.66|12251.66|12251.66|0
1631709840000|2021-09-15 12:44:00|12250.48|12250.48|12251.66|12251.66|12251.66|12251.66|12250.48|12250.48|0
1631709870000|2021-09-15 12:44:30|12253.25|12253.25|12253.25|12253.25|12253.25|12253.25|12253.25|12253.25|0
1631709880000|2021-09-15 12:44:40|12253.73|12253.73|12254.45|12254.45|12254.45|12254.45|12253.73|12253.73|0
1631709890000|2021-09-15 12:44:50|12254.93|12254.93|12254.93|12254.93|12254.93|12254.93|12254.93|12254.93|0
1631710000000|2021-09-15 12:46:40|12255.41|12255.41|12255.41|12255.41|12255.41|12255.41|12255.41|12255.41|0
1631710010000|2021-09-15 12:46:50|12255.89|12255.89|12255.89|12255.89|12255.89|12255.89|12255.89|12255.89|0
1631710030000|2021-09-15 12:47:10|12255.41|12255.41|12254.82|12254.82|12255.41|12255.41|12254.82|12254.82|0
1631710050000|2021-09-15 12:47:30|12254.09|12254.09|12254.09|12254.09|12254.09|12254.09|12254.09|12254.09|0
1631710090000|2021-09-15 12:48:10|12255.05|12255.05|12255.05|12255.05|12255.05|12255.05|12255.05|12255.05|0
1631710130000|2021-09-15 12:48:50|12254.57|12254.57|12254.09|12254.09|12254.57|12254.57|12254.09|12254.09|0
1631710140000|2021-09-15 12:49:00|12255.2|12255.2|12253.62|12253.62|12255.2|12255.2|12253.62|12253.62|0
1631710150000|2021-09-15 12:49:10|12254.1|12254.1|12251.18|12251.18|12254.1|12254.1|12251.18|12251.18|0
1631710160000|2021-09-15 12:49:20|12251.66|12251.66|12251.66|12251.66|12251.66|12251.66|12251.66|12251.66|0
1631710190000|2021-09-15 12:49:50|12251.18|12251.18|12251.18|12251.18|12251.18|12251.18|12251.18|12251.18|0
1631710210000|2021-09-15 12:50:10|12251.91|12251.91|12254.22|12254.22|12254.22|12254.22|12251.91|12251.91|0
1631710220000|2021-09-15 12:50:20|12254.71|12254.71|12255.19|12255.19|12255.19|12255.19|12254.71|12254.71|0
1631710230000|2021-09-15 12:50:30|12254.71|12254.71|12254.71|12254.71|12254.71|12254.71|12254.71|12254.71|0
1631710370000|2021-09-15 12:52:50|12255.19|12255.19|12255.19|12255.19|12255.19|12255.19|12255.19|12255.19|0
1631710390000|2021-09-15 12:53:10|12255.67|12255.67|12255.67|12255.67|12255.67|12255.67|12255.67|12255.67|0
1631710400000|2021-09-15 12:53:20|12255.19|12255.19|12256.77|12256.77|12256.77|12256.77|12255.19|12255.19|0
1631710410000|2021-09-15 12:53:30|12258.23|12258.23|12258.23|12258.23|12258.23|12258.23|12258.23|12258.23|0
1631710440000|2021-09-15 12:54:00|12257.5|12257.5|12257.5|12257.5|12257.5|12257.5|12257.5|12257.5|0
1631710450000|2021-09-15 12:54:10|12258.23|12258.23|12258.23|12258.23|12258.23|12258.23|12258.23|12258.23|0
1631710530000|2021-09-15 12:55:30|12256.65|12256.65|12256.65|12256.65|12256.65|12256.65|12256.65|12256.65|0
1631710560000|2021-09-15 12:56:00|12257.13|12257.13|12257.13|12257.13|12257.13|12257.13|12257.13|12257.13|0
1631710570000|2021-09-15 12:56:10|12256.01|12256.01|12256.01|12256.01|12256.01|12256.01|12256.01|12256.01|0
1631710650000|2021-09-15 12:57:30|12254.89|12254.89|12254.89|12254.89|12254.89|12254.89|12254.89|12254.89|0
1631710760000|2021-09-15 12:59:20|12255.37|12255.37|12255.37|12255.37|12255.37|12255.37|12255.37|12255.37|0
1631710800000|2021-09-15 13:00:00|12254.89|12254.89|12248.53|12248.53|12254.89|12254.89|12248.53|12248.53|0
1631710820000|2021-09-15 13:00:20|12246.31|12246.31|12246.31|12246.31|12246.31|12246.31|12246.31|12246.31|0
1631710830000|2021-09-15 13:00:30|12247.04|12247.04|12246.07|12246.07|12247.04|12247.04|12246.07|12246.07|0
1631710860000|2021-09-15 13:01:00|12245.34|12245.34|12248.52|12248.52|12248.52|12248.52|12245.34|12245.34|0
1631710870000|2021-09-15 13:01:10|12247.79|12247.79|12247.79|12247.79|12247.79|12247.79|12247.79|12247.79|0
1631710880000|2021-09-15 13:01:20|12247.06|12247.06|12246.33|12246.33|12247.06|12247.06|12246.33|12246.33|0
1631710910000|2021-09-15 13:01:50|12245.74|12245.74|12246.22|12246.22|12246.22|12246.22|12245.74|12245.74|0
1631710950000|2021-09-15 13:02:30|12247.4|12247.4|12247.99|12247.99|12247.99|12247.99|12247.4|12247.4|0
1631711000000|2021-09-15 13:03:20|12247.51|12247.51|12247.03|12247.03|12247.51|12247.51|12247.03|12247.03|0
1631711040000|2021-09-15 13:04:00|12246.3|12246.3|12246.3|12246.3|12246.3|12246.3|12246.3|12246.3|0
1631711070000|2021-09-15 13:04:30|12247.01|12247.01|12247.01|12247.01|12247.01|12247.01|12247.01|12247.01|0
1631711210000|2021-09-15 13:06:50|12248.6|12248.6|12248.6|12248.6|12248.6|12248.6|12248.6|12248.6|0
1631711230000|2021-09-15 13:07:10|12249.33|12249.33|12248.6|12248.6|12249.33|12249.33|12248.6|12248.6|0
1631711320000|2021-09-15 13:08:40|12249.32|12249.32|12249.32|12249.32|12249.32|12249.32|12249.32|12249.32|0
1631711360000|2021-09-15 13:09:20|12250.03|12250.03|12251.62|12251.62|12251.62|12251.62|12250.03|12250.03|0
1631711380000|2021-09-15 13:09:40|12250.03|12250.03|12250.03|12250.03|12250.03|12250.03|12250.03|12250.03|0
1631711420000|2021-09-15 13:10:20|12251.62|12251.62|12252.1|12252.1|12252.1|12252.1|12251.62|12251.62|0
1631711460000|2021-09-15 13:11:00|12250.51|12250.51|12247.87|12247.87|12250.51|12250.51|12247.87|12247.87|0
1631711470000|2021-09-15 13:11:10|12248.6|12248.6|12247.87|12247.87|12248.6|12248.6|12247.87|12247.87|0
1631711480000|2021-09-15 13:11:20|12248.35|12248.35|12248.35|12248.35|12248.35|12248.35|12248.35|12248.35|0
1631711490000|2021-09-15 13:11:30|12249.08|12249.08|12249.81|12249.81|12249.81|12249.81|12249.08|12249.08|0
1631711560000|2021-09-15 13:12:40|12249.08|12249.08|12256.25|12256.25|12256.25|12256.25|12249.08|12249.08|0
1631711570000|2021-09-15 13:12:50|12255.77|12255.77|12255.14|12255.14|12255.77|12255.77|12255.14|12255.14|0
1631711580000|2021-09-15 13:13:00|12253.55|12253.55|12249.9|12249.9|12253.55|12253.55|12249.9|12249.9|0
1631711590000|2021-09-15 13:13:10|12248.31|12248.31|12248.31|12248.31|12248.31|12248.31|12248.31|12248.31|0
1631711650000|2021-09-15 13:14:10|12247.68|12247.68|12247.68|12247.68|12247.68|12247.68|12247.68|12247.68|0
1631711720000|2021-09-15 13:15:20|12247.05|12247.05|12247.05|12247.05|12247.05|12247.05|12247.05|12247.05|0
1631711740000|2021-09-15 13:15:40|12248.63|12248.63|12247.05|12247.05|12248.63|12248.63|12247.05|12247.05|0
1631711750000|2021-09-15 13:15:50|12246.32|12246.32|12247.78|12247.78|12247.78|12247.78|12246.32|12246.32|0
1631711820000|2021-09-15 13:17:00|12248.26|12248.26|12249.22|12249.22|12249.7|12249.7|12248.26|12248.26|0
1631711830000|2021-09-15 13:17:10|12248.74|12248.74|12247.78|12247.78|12248.74|12248.74|12247.78|12247.78|0
1631711990000|2021-09-15 13:19:50|12246.32|12246.32|12245.59|12245.59|12246.32|12246.32|12245.59|12245.59|0
1631712020000|2021-09-15 13:20:20|12246.07|12246.07|12245.34|12245.34|12246.07|12246.07|12245.34|12245.34|0
1631712070000|2021-09-15 13:21:10|12244.61|12244.61|12244.61|12244.61|12244.61|12244.61|12244.61|12244.61|0
1631712170000|2021-09-15 13:22:50|12243.43|12243.43|12243.43|12243.43|12243.43|12243.43|12243.43|12243.43|0
1631712180000|2021-09-15 13:23:00|12244.54|12244.54|12244.06|12244.06|12245.65|12245.65|12244.06|12244.06|0
1631712190000|2021-09-15 13:23:10|12245.51|12245.51|12245.51|12245.51|12245.51|12245.51|12245.51|12245.51|0
1631712250000|2021-09-15 13:24:10|12244.06|12244.06|12244.55|12244.55|12244.55|12244.55|12244.06|12244.06|0
1631712330000|2021-09-15 13:25:30|12242.96|12242.96|12244.42|12244.42|12244.42|12244.42|12242.96|12242.96|0
1631712350000|2021-09-15 13:25:50|12243.94|12243.94|12243.94|12243.94|12243.94|12243.94|12243.94|12243.94|0
1631712370000|2021-09-15 13:26:10|12242.75|12242.75|12242.75|12242.75|12242.75|12242.75|12242.75|12242.75|0
1631712380000|2021-09-15 13:26:20|12244.34|12244.34|12244.34|12244.34|12244.34|12244.34|12244.34|12244.34|0
1631712400000|2021-09-15 13:26:40|12243.86|12243.86|12243.38|12243.38|12243.86|12243.86|12243.38|12243.38|0
1631712420000|2021-09-15 13:27:00|12241.79|12241.79|12241.79|12241.79|12241.79|12241.79|12241.79|12241.79|0
1631712430000|2021-09-15 13:27:10|12241.31|12241.31|12241.31|12241.31|12241.31|12241.31|12241.31|12241.31|0
1631712440000|2021-09-15 13:27:20|12240.82|12240.82|12238.49|12238.49|12240.82|12240.82|12238.49|12238.49|0
1631712450000|2021-09-15 13:27:30|12239.22|12239.22|12239.22|12239.22|12239.22|12239.22|12239.22|12239.22|0
1631712470000|2021-09-15 13:27:50|12238.1|12238.1|12238.1|12238.1|12238.1|12238.1|12238.1|12238.1|0
1631712480000|2021-09-15 13:28:00|12236.51|12236.51|12236.51|12236.51|12236.51|12236.51|12236.51|12236.51|0
1631712500000|2021-09-15 13:28:20|12235.92|12235.92|12234.48|12234.48|12235.92|12235.92|12234.48|12234.48|0
1631712510000|2021-09-15 13:28:30|12232.89|12232.89|12232.89|12232.89|12232.89|12232.89|12232.89|12232.89|0
1631712530000|2021-09-15 13:28:50|12232.17|12232.17|12232.17|12232.17|12232.17|12232.17|12232.17|12232.17|0
1631712560000|2021-09-15 13:29:20|12231.06|12231.06|12231.06|12231.06|12231.06|12231.06|12231.06|12231.06|0
1631712600000|2021-09-15 13:30:00|12229.48|12229.48|12229.48|12229.48|12229.48|12229.48|12229.48|12229.48|0
1631712610000|2021-09-15 13:30:10|12228.99|12228.99|12228.99|12228.99|12228.99|12228.99|12228.99|12228.99|0
1631712620000|2021-09-15 13:30:20|12230.58|12230.58|12231.06|12231.06|12231.06|12231.06|12230.58|12230.58|0
1631712630000|2021-09-15 13:30:30|12229.94|12229.94|12228.82|12228.82|12229.94|12229.94|12228.82|12228.82|0
1631712680000|2021-09-15 13:31:20|12228.34|12228.34|12228.34|12228.34|12228.34|12228.34|12228.34|12228.34|0
1631712690000|2021-09-15 13:31:30|12226.75|12226.75|12226.75|12226.75|12226.75|12226.75|12226.75|12226.75|0
1631712700000|2021-09-15 13:31:40|12226.27|12226.27|12222.82|12222.82|12226.27|12226.27|12222.82|12222.82|0
1631712710000|2021-09-15 13:31:50|12223.3|12223.3|12224.42|12224.42|12224.42|12224.42|12223.3|12223.3|0
1631712750000|2021-09-15 13:32:30|12223.3|12223.3|12223.3|12223.3|12223.3|12223.3|12223.3|12223.3|0
1631712760000|2021-09-15 13:32:40|12224.42|12224.42|12226.66|12226.66|12226.66|12226.66|12224.42|12224.42|0
1631712770000|2021-09-15 13:32:50|12227.78|12227.78|12227.78|12227.78|12227.78|12227.78|12227.78|12227.78|0
1631712800000|2021-09-15 13:33:20|12227.05|12227.05|12227.05|12227.05|12227.05|12227.05|12227.05|12227.05|0
1631712820000|2021-09-15 13:33:40|12228.64|12228.64|12231.22|12231.22|12231.22|12231.22|12228.05|12228.05|0
1631712830000|2021-09-15 13:33:50|12232.81|12232.81|12232.81|12232.81|12232.81|12232.81|12232.81|12232.81|0
1631712900000|2021-09-15 13:35:00|12227.57|12227.57|12227.57|12227.57|12227.57|12227.57|12227.57|12227.57|0
1631712910000|2021-09-15 13:35:10|12227.08|12227.08|12224.28|12224.28|12227.08|12227.08|12223.8|12223.8|0
1631712960000|2021-09-15 13:36:00|12222.7|12222.7|12222.7|12222.7|12222.7|12222.7|12222.7|12222.7|0
1631712970000|2021-09-15 13:36:10|12222.11|12222.11|12218.93|12218.93|12222.11|12222.11|12218.93|12218.93|0
1631712980000|2021-09-15 13:36:20|12217.35|12217.35|12217.35|12217.35|12217.35|12217.35|12217.35|12217.35|0
1631713000000|2021-09-15 13:36:40|12218.53|12218.53|12219.12|12219.12|12219.12|12219.12|12218.53|12218.53|0
1631713020000|2021-09-15 13:37:00|12219.84|12219.84|12221.42|12221.42|12221.42|12221.42|12219.84|12219.84|0
1631713030000|2021-09-15 13:37:10|12223.01|12223.01|12223.01|12223.01|12223.01|12223.01|12223.01|12223.01|0
1631713040000|2021-09-15 13:37:20|12223.74|12223.74|12223.74|12223.74|12223.74|12223.74|12223.74|12223.74|0
1631713060000|2021-09-15 13:37:40|12222.15|12222.15|12222.15|12222.15|12222.15|12222.15|12222.15|12222.15|0
1631713070000|2021-09-15 13:37:50|12220.7|12220.7|12217.66|12217.66|12220.7|12220.7|12217.66|12217.66|0
1631713100000|2021-09-15 13:38:20|12218.14|12218.14|12217.55|12217.55|12218.14|12218.14|12217.55|12217.55|0
1631713110000|2021-09-15 13:38:30|12218.14|12218.14|12218.14|12218.14|12218.14|12218.14|12218.14|12218.14|0
1631713130000|2021-09-15 13:38:50|12217.42|12217.42|12217.42|12217.42|12217.42|12217.42|12217.42|12217.42|0
1631713140000|2021-09-15 13:39:00|12216.69|12216.69|12217.42|12217.42|12217.42|12217.42|12216.69|12216.69|0
1631713170000|2021-09-15 13:39:30|12216.93|12216.93|12217.9|12217.9|12217.9|12217.9|12216.93|12216.93|0
1631713180000|2021-09-15 13:39:40|12216.63|12216.63|12216.63|12216.63|12216.63|12216.63|12216.63|12216.63|0
1631713200000|2021-09-15 13:40:00|12213.3|12213.3|12212.09|12212.09|12213.3|12213.3|12212.09|12212.09|0
1631713210000|2021-09-15 13:40:10|12211.36|12211.36|12211.84|12211.84|12211.84|12211.84|12211.36|12211.36|0
1631713240000|2021-09-15 13:40:40|12212.57|12212.57|12210.06|12210.06|12212.57|12212.57|12210.06|12210.06|0
1631713270000|2021-09-15 13:41:10|12211.18|12211.18|12207.37|12207.37|12211.18|12211.18|12207.37|12207.37|0
1631713280000|2021-09-15 13:41:20|12206.41|12206.41|12202.75|12202.75|12206.41|12206.41|12202.75|12202.75|0
1631713300000|2021-09-15 13:41:40|12202.12|12202.12|12202.12|12202.12|12202.12|12202.12|12202.12|12202.12|0
1631713310000|2021-09-15 13:41:50|12201.15|12201.15|12201.15|12201.15|12201.15|12201.15|12201.15|12201.15|0
1631713350000|2021-09-15 13:42:30|12201.88|12201.88|12202.61|12202.61|12203.34|12203.34|12201.88|12201.88|0
1631713360000|2021-09-15 13:42:40|12201.88|12201.88|12201.88|12201.88|12201.88|12201.88|12201.88|12201.88|0
1631713370000|2021-09-15 13:42:50|12199.64|12199.64|12199.64|12199.64|12199.64|12199.64|12199.64|12199.64|0
1631713390000|2021-09-15 13:43:10|12202.81|12202.81|12202.81|12202.81|12202.81|12202.81|12202.81|12202.81|0
1631713400000|2021-09-15 13:43:20|12203.3|12203.3|12202.81|12202.81|12203.3|12203.3|12202.81|12202.81|0
1631713410000|2021-09-15 13:43:30|12199.64|12199.64|12199.64|12199.64|12199.64|12199.64|12199.64|12199.64|0
1631713420000|2021-09-15 13:43:40|12199.16|12199.16|12199.16|12199.16|12199.16|12199.16|12199.16|12199.16|0
1631713460000|2021-09-15 13:44:20|12199.64|12199.64|12199.64|12199.64|12199.64|12199.64|12199.64|12199.64|0
1631713490000|2021-09-15 13:44:50|12200.12|12200.12|12201.25|12201.25|12201.25|12201.25|12200.12|12200.12|0
1631713510000|2021-09-15 13:45:10|12204.42|12204.42|12204.9|12204.9|12204.9|12204.9|12204.42|12204.42|0
1631713550000|2021-09-15 13:45:50|12205.86|12205.86|12206.83|12206.83|12206.83|12206.83|12205.86|12205.86|0
1631713560000|2021-09-15 13:46:00|12210|12210|12212.71|12212.71|12212.71|12212.71|12209.04|12209.04|0
1631713610000|2021-09-15 13:46:50|12211.12|12211.12|12211.12|12211.12|12211.12|12211.12|12211.12|12211.12|0
1631713620000|2021-09-15 13:47:00|12211.71|12211.71|12211.71|12211.71|12211.71|12211.71|12211.71|12211.71|0
1631713640000|2021-09-15 13:47:20|12210.13|12210.13|12210.13|12210.13|12210.13|12210.13|12210.13|12210.13|0
1631713650000|2021-09-15 13:47:30|12210.86|12210.86|12210.86|12210.86|12210.86|12210.86|12210.86|12210.86|0
1631713660000|2021-09-15 13:47:40|12211.82|12211.82|12213.19|12213.19|12213.67|12213.67|12211.82|12211.82|0
1631713710000|2021-09-15 13:48:30|12213.67|12213.67|12213.67|12213.67|12213.67|12213.67|12213.67|12213.67|0
1631713720000|2021-09-15 13:48:40|12214.16|12214.16|12214.16|12214.16|12214.16|12214.16|12214.16|12214.16|0
1631713730000|2021-09-15 13:48:50|12213.03|12213.03|12214.16|12214.16|12214.16|12214.16|12213.03|12213.03|0
1631713740000|2021-09-15 13:49:00|12215.28|12215.28|12215.28|12215.28|12215.28|12215.28|12215.28|12215.28|0
1631713760000|2021-09-15 13:49:20|12214.17|12214.17|12214.65|12214.65|12214.65|12214.65|12214.17|12214.17|0
1631713770000|2021-09-15 13:49:30|12210.99|12210.99|12210.99|12210.99|12210.99|12210.99|12210.99|12210.99|0
1631713780000|2021-09-15 13:49:40|12210.4|12210.4|12210.4|12210.4|12210.4|12210.4|12210.4|12210.4|0
1631713810000|2021-09-15 13:50:10|12210.88|12210.88|12210.88|12210.88|12210.88|12210.88|12210.88|12210.88|0
1631713860000|2021-09-15 13:51:00|12212.47|12212.47|12213.68|12213.68|12214.16|12214.16|12212.47|12212.47|0
1631713880000|2021-09-15 13:51:20|12212.1|12212.1|12212.1|12212.1|12212.1|12212.1|12212.1|12212.1|0
1631713900000|2021-09-15 13:51:40|12210.51|12210.51|12210.51|12210.51|12210.51|12210.51|12210.51|12210.51|0
1631713920000|2021-09-15 13:52:00|12209.06|12209.06|12206.73|12206.73|12209.06|12209.06|12206.73|12206.73|0
1631713930000|2021-09-15 13:52:10|12206.1|12206.1|12196.02|12196.02|12206.73|12206.73|12196.02|12196.02|0
1631713940000|2021-09-15 13:52:20|12195.29|12195.29|12195.29|12195.29|12195.29|12195.29|12195.29|12195.29|0
1631713950000|2021-09-15 13:52:30|12194.17|12194.17|12197.34|12197.34|12197.34|12197.34|12194.17|12194.17|0
1631713970000|2021-09-15 13:52:50|12195.41|12195.41|12195.41|12195.41|12195.41|12195.41|12195.41|12195.41|0
1631713980000|2021-09-15 13:53:00|12195.89|12195.89|12195.89|12195.89|12195.89|12195.89|12195.89|12195.89|0
1631713990000|2021-09-15 13:53:10|12195.41|12195.41|12195.41|12195.41|12195.41|12195.41|12195.41|12195.41|0
1631714020000|2021-09-15 13:53:40|12194.29|12194.29|12194.29|12194.29|12194.29|12194.29|12194.29|12194.29|0
1631714030000|2021-09-15 13:53:50|12193.56|12193.56|12193.56|12193.56|12193.56|12193.56|12193.56|12193.56|0
1631714040000|2021-09-15 13:54:00|12195.14|12195.14|12196.36|12196.36|12196.36|12196.36|12195.14|12195.14|0
1631714050000|2021-09-15 13:54:10|12197.48|12197.48|12197.48|12197.48|12197.48|12197.48|12197.48|12197.48|0
1631714090000|2021-09-15 13:54:50|12196.76|12196.76|12197.24|12197.24|12197.24|12197.24|12196.76|12196.76|0
1631714100000|2021-09-15 13:55:00|12196.76|12196.76|12195.64|12195.64|12196.76|12196.76|12195.64|12195.64|0
1631714110000|2021-09-15 13:55:10|12197.23|12197.23|12197.23|12197.23|12197.23|12197.23|12197.23|12197.23|0
1631714130000|2021-09-15 13:55:30|12196.74|12196.74|12196.74|12196.74|12196.74|12196.74|12196.74|12196.74|0
1631714140000|2021-09-15 13:55:40|12196.02|12196.02|12195.53|12195.53|12196.02|12196.02|12195.53|12195.53|0
1631714160000|2021-09-15 13:56:00|12194.82|12194.82|12194.82|12194.82|12194.82|12194.82|12194.82|12194.82|0
1631714180000|2021-09-15 13:56:20|12194.23|12194.23|12194.12|12194.12|12194.71|12194.71|12194.12|12194.12|0
1631714190000|2021-09-15 13:56:30|12190.94|12190.94|12190.94|12190.94|12190.94|12190.94|12190.94|12190.94|0
1631714210000|2021-09-15 13:56:50|12189.36|12189.36|12186.06|12186.06|12189.36|12189.36|12186.06|12186.06|0
1631714220000|2021-09-15 13:57:00|12187.18|12187.18|12187.18|12187.18|12187.18|12187.18|12187.18|12187.18|0
1631714230000|2021-09-15 13:57:10|12188.15|12188.15|12187.42|12187.42|12188.15|12188.15|12187.42|12187.42|0
1631714240000|2021-09-15 13:57:20|12186.45|12186.45|12185.72|12185.72|12186.45|12186.45|12185.72|12185.72|0
1631714260000|2021-09-15 13:57:40|12187.31|12187.31|12188.89|12188.89|12188.89|12188.89|12187.31|12187.31|0
1631714310000|2021-09-15 13:58:30|12190.82|12190.82|12190.82|12190.82|12190.82|12190.82|12190.82|12190.82|0
1631714320000|2021-09-15 13:58:40|12192.41|12192.41|12192.89|12192.89|12192.89|12192.89|12192.41|12192.41|0
1631714330000|2021-09-15 13:58:50|12194.48|12194.48|12194.48|12194.48|12194.48|12194.48|12194.48|12194.48|0
1631714340000|2021-09-15 13:59:00|12194.96|12194.96|12196.39|12196.39|12196.39|12196.39|12194.96|12194.96|0
1631714350000|2021-09-15 13:59:10|12195.27|12195.27|12195.27|12195.27|12195.27|12195.27|12195.27|12195.27|0
1631714370000|2021-09-15 13:59:30|12194.55|12194.55|12196.14|12196.14|12196.14|12196.14|12194.55|12194.55|0
1631714390000|2021-09-15 13:59:50|12196.62|12196.62|12196.62|12196.62|12196.62|12196.62|12196.62|12196.62|0
1631714400000|2021-09-15 14:00:00|12197.1|12197.1|12197.1|12197.1|12197.1|12197.1|12197.1|12197.1|0
1631714430000|2021-09-15 14:00:30|12196.51|12196.51|12196.51|12196.51|12196.51|12196.51|12196.51|12196.51|0
1631714440000|2021-09-15 14:00:40|12195.92|12195.92|12194.85|12194.85|12195.92|12195.92|12194.85|12194.85|0
1631714450000|2021-09-15 14:00:50|12194.12|12194.12|12194.12|12194.12|12194.12|12194.12|12194.12|12194.12|0
1631714460000|2021-09-15 14:01:00|12190.95|12190.95|12189.34|12189.34|12190.95|12190.95|12189.34|12189.34|0
1631714500000|2021-09-15 14:01:40|12190.8|12190.8|12190.8|12190.8|12190.8|12190.8|12190.8|12190.8|0
1631714520000|2021-09-15 14:02:00|12193.97|12193.97|12193.97|12193.97|12193.97|12193.97|12193.97|12193.97|0
1631714540000|2021-09-15 14:02:20|12195.1|12195.1|12197.46|12197.46|12197.46|12197.46|12195.1|12195.1|0
1631714550000|2021-09-15 14:02:30|12196.87|12196.87|12197.6|12197.6|12197.6|12197.6|12196.87|12196.87|0
1631714560000|2021-09-15 14:02:40|12197.01|12197.01|12198.44|12198.44|12198.44|12198.44|12197.01|12197.01|0
1631714570000|2021-09-15 14:02:50|12199.17|12199.17|12199.65|12199.65|12199.65|12199.65|12199.17|12199.17|0
1631714580000|2021-09-15 14:03:00|12202.82|12202.82|12203.3|12203.3|12203.3|12203.3|12202.82|12202.82|0
1631714600000|2021-09-15 14:03:20|12202.82|12202.82|12202.82|12202.82|12202.82|12202.82|12202.82|12202.82|0
1631714620000|2021-09-15 14:03:40|12204.41|12204.41|12204.41|12204.41|12204.41|12204.41|12204.41|12204.41|0
1631714630000|2021-09-15 14:03:50|12204.89|12204.89|12204.89|12204.89|12204.89|12204.89|12204.89|12204.89|0
1631714640000|2021-09-15 14:04:00|12204.41|12204.41|12204.41|12204.41|12204.41|12204.41|12204.41|12204.41|0
1631714670000|2021-09-15 14:04:30|12205.14|12205.14|12204.28|12204.28|12205.87|12205.87|12204.28|12204.28|0
1631714690000|2021-09-15 14:04:50|12202.7|12202.7|12202.7|12202.7|12202.7|12202.7|12202.7|12202.7|0
1631714700000|2021-09-15 14:05:00|12201.11|12201.11|12201.11|12201.11|12201.11|12201.11|12201.11|12201.11|0
1631714710000|2021-09-15 14:05:10|12200.63|12200.63|12199.51|12199.51|12200.63|12200.63|12199.51|12199.51|0
1631714730000|2021-09-15 14:05:30|12196.33|12196.33|12195.62|12195.62|12196.33|12196.33|12195.62|12195.62|0
1631714740000|2021-09-15 14:05:40|12194.03|12194.03|12192.45|12192.45|12194.03|12194.03|12192.45|12192.45|0
1631714750000|2021-09-15 14:05:50|12191.72|12191.72|12191.72|12191.72|12191.72|12191.72|12191.72|12191.72|0
1631714760000|2021-09-15 14:06:00|12193.3|12193.3|12194.89|12194.89|12194.89|12194.89|12191.72|12191.72|0
1631714770000|2021-09-15 14:06:10|12193.92|12193.92|12193.92|12193.92|12193.92|12193.92|12193.92|12193.92|0
1631714790000|2021-09-15 14:06:30|12194.41|12194.41|12194.41|12194.41|12194.41|12194.41|12194.41|12194.41|0
1631714820000|2021-09-15 14:07:00|12197.58|12197.58|12197.58|12197.58|12197.58|12197.58|12197.58|12197.58|0
1631714840000|2021-09-15 14:07:20|12195.99|12195.99|12195.99|12195.99|12195.99|12195.99|12195.99|12195.99|0
1631714850000|2021-09-15 14:07:30|12194.87|12194.87|12193.75|12193.75|12194.87|12194.87|12193.75|12193.75|0
1631714860000|2021-09-15 14:07:40|12194.87|12194.87|12194.87|12194.87|12194.87|12194.87|12194.87|12194.87|0
1631714870000|2021-09-15 14:07:50|12193.75|12193.75|12193.75|12193.75|12193.75|12193.75|12193.75|12193.75|0
1631714880000|2021-09-15 14:08:00|12194.87|12194.87|12194.39|12194.39|12194.87|12194.87|12194.39|12194.39|0
1631714920000|2021-09-15 14:08:40|12197.56|12197.56|12197.56|12197.56|12197.56|12197.56|12197.56|12197.56|0
1631714950000|2021-09-15 14:09:10|12196.83|12196.83|12196.83|12196.83|12196.83|12196.83|12196.83|12196.83|0
1631714960000|2021-09-15 14:09:20|12195.25|12195.25|12195.25|12195.25|12195.25|12195.25|12195.25|12195.25|0
1631714980000|2021-09-15 14:09:40|12193.66|12193.66|12193.66|12193.66|12193.66|12193.66|12193.66|12193.66|0
1631714990000|2021-09-15 14:09:50|12194.84|12194.84|12195.43|12195.43|12195.43|12195.43|12194.84|12194.84|0
1631715000000|2021-09-15 14:10:00|12196.03|12196.03|12196.03|12196.03|12196.03|12196.03|12196.03|12196.03|0
1631715010000|2021-09-15 14:10:10|12194.59|12194.59|12194.59|12194.59|12194.59|12194.59|12194.59|12194.59|0
1631715030000|2021-09-15 14:10:30|12193.01|12193.01|12193.01|12193.01|12193.01|12193.01|12193.01|12193.01|0
1631715040000|2021-09-15 14:10:40|12195.54|12195.54|12194.91|12194.91|12195.54|12195.54|12194.91|12194.91|0
1631715050000|2021-09-15 14:10:50|12194.27|12194.27|12194.27|12194.27|12194.27|12194.27|12194.27|12194.27|0
1631715060000|2021-09-15 14:11:00|12192.69|12192.69|12192.69|12192.69|12192.69|12192.69|12192.69|12192.69|0
1631715080000|2021-09-15 14:11:20|12192.06|12192.06|12192.06|12192.06|12192.06|12192.06|12192.06|12192.06|0
1631715100000|2021-09-15 14:11:40|12190.47|12190.47|12190.47|12190.47|12190.47|12190.47|12190.47|12190.47|0
1631715110000|2021-09-15 14:11:50|12189.35|12189.35|12186.64|12186.64|12189.35|12189.35|12186.64|12186.64|0
1631715120000|2021-09-15 14:12:00|12186.16|12186.16|12186.17|12186.17|12186.17|12186.17|12185.05|12185.05|0
1631715140000|2021-09-15 14:12:20|12185.05|12185.05|12185.05|12185.05|12185.05|12185.05|12185.05|12185.05|0
1631715150000|2021-09-15 14:12:30|12183.46|12183.46|12183.46|12183.46|12183.46|12183.46|12183.46|12183.46|0
1631715170000|2021-09-15 14:12:50|12185.05|12185.05|12185.05|12185.05|12185.05|12185.05|12185.05|12185.05|0
1631715180000|2021-09-15 14:13:00|12184.56|12184.56|12184.56|12184.56|12184.56|12184.56|12184.56|12184.56|0
1631715200000|2021-09-15 14:13:20|12184.08|12184.08|12184.08|12184.08|12184.08|12184.08|12184.08|12184.08|0
1631715240000|2021-09-15 14:14:00|12183.6|12183.6|12183.6|12183.6|12183.6|12183.6|12183.6|12183.6|0
1631715270000|2021-09-15 14:14:30|12182.01|12182.01|12180.43|12180.43|12182.01|12182.01|12180.43|12180.43|0
1631715280000|2021-09-15 14:14:40|12180.91|12180.91|12181.39|12181.39|12181.39|12181.39|12180.91|12180.91|0
1631715310000|2021-09-15 14:15:10|12180.66|12180.66|12181.39|12181.39|12181.39|12181.39|12180.66|12180.66|0
1631715330000|2021-09-15 14:15:30|12181.88|12181.88|12181.88|12181.88|12181.88|12181.88|12181.88|12181.88|0
1631715350000|2021-09-15 14:15:50|12182.36|12182.36|12183.94|12183.94|12183.94|12183.94|12182.36|12182.36|0
1631715360000|2021-09-15 14:16:00|12184.43|12184.43|12184.43|12184.43|12184.43|12184.43|12184.43|12184.43|0
1631715370000|2021-09-15 14:16:10|12186.01|12186.01|12186.01|12186.01|12186.01|12186.01|12186.01|12186.01|0
1631715380000|2021-09-15 14:16:20|12186.49|12186.49|12186.49|12186.49|12186.49|12186.49|12186.49|12186.49|0
1631715420000|2021-09-15 14:17:00|12188.08|12188.08|12188.08|12188.08|12188.08|12188.08|12188.08|12188.08|0
1631715430000|2021-09-15 14:17:10|12189.2|12189.2|12189.2|12189.2|12189.2|12189.2|12189.2|12189.2|0
1631715440000|2021-09-15 14:17:20|12189.68|12189.68|12189.68|12189.68|12189.68|12189.68|12189.68|12189.68|0
1631715450000|2021-09-15 14:17:30|12190.17|12190.17|12192.23|12192.23|12192.23|12192.23|12190.17|12190.17|0
1631715460000|2021-09-15 14:17:40|12191.75|12191.75|12193.83|12193.83|12193.83|12193.83|12190.79|12190.79|0
1631715470000|2021-09-15 14:17:50|12194.95|12194.95|12194.95|12194.95|12194.95|12194.95|12194.95|12194.95|0
1631715530000|2021-09-15 14:18:50|12194.47|12194.47|12194.47|12194.47|12194.47|12194.47|12194.47|12194.47|0
1631715540000|2021-09-15 14:19:00|12193.74|12193.74|12190.29|12190.29|12193.74|12193.74|12190.29|12190.29|0
1631715580000|2021-09-15 14:19:40|12190.77|12190.77|12194.91|12194.91|12194.91|12194.91|12190.77|12190.77|0
1631715590000|2021-09-15 14:19:50|12201.25|12201.25|12201.25|12201.25|12201.25|12201.25|12201.25|12201.25|0
1631715600000|2021-09-15 14:20:00|12196.5|12196.5|12196.03|12196.03|12197.62|12197.62|12196.03|12196.03|0
1631715650000|2021-09-15 14:20:50|12197.48|12197.48|12197.48|12197.48|12197.48|12197.48|12197.48|12197.48|0
1631715670000|2021-09-15 14:21:10|12195.89|12195.89|12195.89|12195.89|12195.89|12195.89|12195.89|12195.89|0
1631715700000|2021-09-15 14:21:40|12194.77|12194.77|12194.29|12194.29|12194.77|12194.77|12194.29|12194.29|0
1631715710000|2021-09-15 14:21:50|12192.7|12192.7|12192.7|12192.7|12192.7|12192.7|12192.7|12192.7|0
1631715720000|2021-09-15 14:22:00|12191.11|12191.11|12189.53|12189.53|12191.11|12191.11|12189.53|12189.53|0
1631715730000|2021-09-15 14:22:10|12189.05|12189.05|12190.63|12190.63|12190.63|12190.63|12189.05|12189.05|0
1631715740000|2021-09-15 14:22:20|12189.9|12189.9|12189.9|12189.9|12189.9|12189.9|12189.9|12189.9|0
1631715790000|2021-09-15 14:23:10|12189.19|12189.19|12189.19|12189.19|12189.19|12189.19|12189.19|12189.19|0
1631715800000|2021-09-15 14:23:20|12190.77|12190.77|12190.29|12190.29|12190.77|12190.77|12190.29|12190.29|0
1631715840000|2021-09-15 14:24:00|12189.17|12189.17|12189.17|12189.17|12189.17|12189.17|12189.17|12189.17|0
1631715850000|2021-09-15 14:24:10|12188.69|12188.69|12188.69|12188.69|12188.69|12188.69|12188.69|12188.69|0
1631715910000|2021-09-15 14:25:10|12189.42|12189.42|12188.69|12188.69|12189.42|12189.42|12188.69|12188.69|0
1631715920000|2021-09-15 14:25:20|12185.52|12185.52|12185.52|12185.52|12185.52|12185.52|12185.52|12185.52|0
1631715960000|2021-09-15 14:26:00|12186.11|12186.11|12186.11|12186.11|12186.11|12186.11|12186.11|12186.11|0
1631715990000|2021-09-15 14:26:30|12186.84|12186.84|12186.84|12186.84|12186.84|12186.84|12186.84|12186.84|0
1631716020000|2021-09-15 14:27:00|12187.57|12187.57|12187.57|12187.57|12187.57|12187.57|12187.57|12187.57|0
1631716030000|2021-09-15 14:27:10|12188.05|12188.05|12188.05|12188.05|12188.05|12188.05|12188.05|12188.05|0
1631716080000|2021-09-15 14:28:00|12188.53|12188.53|12188.53|12188.53|12188.53|12188.53|12188.53|12188.53|0
1631716090000|2021-09-15 14:28:10|12188.05|12188.05|12188.05|12188.05|12188.05|12188.05|12188.05|12188.05|0
1631716100000|2021-09-15 14:28:20|12189.63|12189.63|12191.22|12191.22|12191.22|12191.22|12189.63|12189.63|0
1631716120000|2021-09-15 14:28:40|12191.95|12191.95|12191.95|12191.95|12191.95|12191.95|12191.95|12191.95|0
1631716170000|2021-09-15 14:29:30|12192.43|12192.43|12192.43|12192.43|12192.43|12192.43|12192.43|12192.43|0
1631716180000|2021-09-15 14:29:40|12195.62|12195.62|12195.62|12195.62|12195.62|12195.62|12195.62|12195.62|0
1631716200000|2021-09-15 14:30:00|12196.1|12196.1|12196.1|12196.1|12196.1|12196.1|12196.1|12196.1|0
1631716210000|2021-09-15 14:30:10|12195.62|12195.62|12195.62|12195.62|12195.62|12195.62|12195.62|12195.62|0
1631716220000|2021-09-15 14:30:20|12194.04|12194.04|12194.04|12194.04|12194.04|12194.04|12194.04|12194.04|0
1631716260000|2021-09-15 14:31:00|12194.77|12194.77|12196.62|12196.62|12196.62|12196.62|12194.77|12194.77|0
1631716330000|2021-09-15 14:32:10|12197.1|12197.1|12197.1|12197.1|12197.1|12197.1|12197.1|12197.1|0
1631716350000|2021-09-15 14:32:30|12198.22|12198.22|12198.22|12198.22|12198.22|12198.22|12198.22|12198.22|0
1631716360000|2021-09-15 14:32:40|12198.7|12198.7|12198.7|12198.7|12198.7|12198.7|12198.7|12198.7|0
1631716370000|2021-09-15 14:32:50|12203.46|12203.46|12203.46|12203.46|12203.46|12203.46|12203.46|12203.46|0
1631716380000|2021-09-15 14:33:00|12201.87|12201.87|12201.87|12201.87|12201.87|12201.87|12201.87|12201.87|0
1631716390000|2021-09-15 14:33:10|12202.99|12202.99|12202.99|12202.99|12202.99|12202.99|12202.99|12202.99|0
1631716410000|2021-09-15 14:33:30|12203.47|12203.47|12203.47|12203.47|12203.47|12203.47|12203.47|12203.47|0
1631716420000|2021-09-15 14:33:40|12202.74|12202.74|12202.74|12202.74|12202.74|12202.74|12202.74|12202.74|0
1631716430000|2021-09-15 14:33:50|12201.77|12201.77|12201.77|12201.77|12201.77|12201.77|12201.77|12201.77|0
1631716470000|2021-09-15 14:34:30|12202.26|12202.26|12202.26|12202.26|12202.26|12202.26|12202.26|12202.26|0
1631716500000|2021-09-15 14:35:00|12202.74|12202.74|12202.74|12202.74|12202.74|12202.74|12202.74|12202.74|0
1631716510000|2021-09-15 14:35:10|12203.22|12203.22|12203.22|12203.22|12203.22|12203.22|12203.22|12203.22|0
1631716530000|2021-09-15 14:35:30|12202.74|12202.74|12202.74|12202.74|12202.74|12202.74|12202.74|12202.74|0
1631716560000|2021-09-15 14:36:00|12203.22|12203.22|12203.22|12203.22|12203.22|12203.22|12203.22|12203.22|0
1631716590000|2021-09-15 14:36:30|12203.7|12203.7|12203.7|12203.7|12203.7|12203.7|12203.7|12203.7|0
1631716610000|2021-09-15 14:36:50|12204.43|12204.43|12204.43|12204.43|12204.43|12204.43|12204.43|12204.43|0
1631716660000|2021-09-15 14:37:40|12207.6|12207.6|12207.6|12207.6|12207.6|12207.6|12207.6|12207.6|0
1631716680000|2021-09-15 14:38:00|12208.72|12208.72|12210.79|12210.79|12210.79|12210.79|12208.72|12208.72|0
1631716690000|2021-09-15 14:38:10|12211.52|12211.52|12211.52|12211.52|12211.52|12211.52|12211.52|12211.52|0
1631716700000|2021-09-15 14:38:20|12212.64|12212.64|12212.64|12212.64|12212.64|12212.64|12212.64|12212.64|0
1631716730000|2021-09-15 14:38:50|12212.16|12212.16|12213.02|12213.02|12213.02|12213.02|12211.43|12211.43|0
1631716760000|2021-09-15 14:39:20|12209.85|12209.85|12211.43|12211.43|12211.43|12211.43|12209.85|12209.85|0
1631716770000|2021-09-15 14:39:30|12209.85|12209.85|12209.85|12209.85|12209.85|12209.85|12209.85|12209.85|0
1631716790000|2021-09-15 14:39:50|12208.26|12208.26|12208.26|12208.26|12208.26|12208.26|12208.26|12208.26|0
1631716800000|2021-09-15 14:40:00|12207.53|12207.53|12207.05|12207.05|12207.53|12207.53|12207.05|12207.05|0
1631716820000|2021-09-15 14:40:20|12205.46|12205.46|12205.46|12205.46|12205.46|12205.46|12205.46|12205.46|0
1631716910000|2021-09-15 14:41:50|12203.52|12203.52|12203.52|12203.52|12203.52|12203.52|12203.52|12203.52|0
1631716920000|2021-09-15 14:42:00|12203.04|12203.04|12202.17|12202.17|12203.04|12203.04|12201.44|12201.44|0
1631716930000|2021-09-15 14:42:10|12202.65|12202.65|12200.56|12200.56|12203.77|12203.77|12200.56|12200.56|0
1631716940000|2021-09-15 14:42:20|12200.08|12200.08|12200.08|12200.08|12200.08|12200.08|12200.08|12200.08|0
1631716950000|2021-09-15 14:42:30|12198.49|12198.49|12194.59|12194.59|12198.49|12198.49|12193.74|12193.74|0
1631716960000|2021-09-15 14:42:40|12194|12194|12194|12194|12194.48|12194.48|12194|12194|0
1631716970000|2021-09-15 14:42:50|12192.88|12192.88|12192.88|12192.88|12192.88|12192.88|12192.16|12192.16|0
1631716990000|2021-09-15 14:43:10|12192.4|12192.4|12192.4|12192.4|12192.4|12192.4|12192.4|12192.4|0
1631717000000|2021-09-15 14:43:20|12191.67|12191.67|12191.67|12191.67|12191.67|12191.67|12191.67|12191.67|0
1631717020000|2021-09-15 14:43:40|12190.94|12190.94|12190.94|12190.94|12190.94|12190.94|12190.94|12190.94|0
1631717040000|2021-09-15 14:44:00|12190.35|12190.35|12190.48|12190.48|12190.48|12190.48|12189.75|12189.75|0
1631717050000|2021-09-15 14:44:10|12191.21|12191.21|12191.21|12191.21|12191.21|12191.21|12191.21|12191.21|0
1631717060000|2021-09-15 14:44:20|12192.33|12192.33|12192.33|12192.33|12192.33|12192.33|12192.33|12192.33|0
1631717080000|2021-09-15 14:44:40|12190.74|12190.74|12190.74|12190.74|12190.74|12190.74|12190.74|12190.74|0
1631717090000|2021-09-15 14:44:50|12189.15|12189.15|12188.19|12188.19|12189.15|12189.15|12188.19|12188.19|0
1631717100000|2021-09-15 14:45:00|12187.46|12187.46|12187.46|12187.46|12187.46|12187.46|12187.46|12187.46|0
1631717110000|2021-09-15 14:45:10|12185.87|12185.87|12187.46|12187.46|12187.46|12187.46|12185.87|12185.87|0
1631717150000|2021-09-15 14:45:50|12185.87|12185.87|12185.87|12185.87|12185.87|12185.87|12185.87|12185.87|0
1631717180000|2021-09-15 14:46:20|12184.75|12184.75|12184.75|12184.75|12184.75|12184.75|12184.75|12184.75|0
1631717200000|2021-09-15 14:46:40|12185.23|12185.23|12185.72|12185.72|12185.72|12185.72|12185.23|12185.23|0
1631717220000|2021-09-15 14:47:00|12187.3|12187.3|12187.3|12187.3|12187.3|12187.3|12187.3|12187.3|0
1631717240000|2021-09-15 14:47:20|12185.84|12185.84|12185.84|12185.84|12185.84|12185.84|12185.84|12185.84|0
1631717260000|2021-09-15 14:47:40|12184.73|12184.73|12184.73|12184.73|12184.73|12184.73|12184.73|12184.73|0
1631717270000|2021-09-15 14:47:50|12183.62|12183.62|12183.62|12183.62|12183.62|12183.62|12183.62|12183.62|0
1631717280000|2021-09-15 14:48:00|12184.73|12184.73|12184.73|12184.73|12184.73|12184.73|12184.73|12184.73|0
1631717310000|2021-09-15 14:48:30|12185.46|12185.46|12189.36|12189.36|12189.36|12189.36|12185.46|12185.46|0
1631717390000|2021-09-15 14:49:50|12189.85|12189.85|12189.85|12189.85|12189.85|12189.85|12189.85|12189.85|0
1631717440000|2021-09-15 14:50:40|12189.12|12189.12|12189.12|12189.12|12189.12|12189.12|12189.12|12189.12|0
1631717480000|2021-09-15 14:51:20|12189.75|12189.75|12189.75|12189.75|12189.75|12189.75|12189.75|12189.75|0
1631717520000|2021-09-15 14:52:00|12188.16|12188.16|12188.16|12188.16|12188.16|12188.16|12186.58|12186.58|0
1631717530000|2021-09-15 14:52:10|12189.35|12189.35|12189.35|12189.35|12189.35|12189.35|12189.35|12189.35|0
1631717540000|2021-09-15 14:52:20|12189.94|12189.94|12189.94|12189.94|12189.94|12189.94|12189.35|12189.35|0
1631717560000|2021-09-15 14:52:40|12190.42|12190.42|12189.78|12189.78|12190.9|12190.9|12189.78|12189.78|0
1631717570000|2021-09-15 14:52:50|12190.5|12190.5|12190.5|12190.5|12190.5|12190.5|12190.5|12190.5|0
1631717680000|2021-09-15 14:54:40|12189.77|12189.77|12189.77|12189.77|12189.77|12189.77|12189.77|12189.77|0
1631717700000|2021-09-15 14:55:00|12188.58|12188.58|12187|12187|12188.58|12188.58|12187|12187|0
1631717740000|2021-09-15 14:55:40|12185.41|12185.41|12185.41|12185.41|12185.41|12185.41|12185.41|12185.41|0
1631717760000|2021-09-15 14:56:00|12186.38|12186.38|12186.38|12186.38|12186.38|12186.38|12186.38|12186.38|0
1631717770000|2021-09-15 14:56:10|12187.96|12187.96|12188.69|12188.69|12188.69|12188.69|12187.96|12187.96|0
1631717780000|2021-09-15 14:56:20|12189.41|12189.41|12189.41|12189.41|12189.41|12189.41|12189.41|12189.41|0
1631717790000|2021-09-15 14:56:30|12189.66|12189.66|12189.41|12189.41|12189.66|12189.66|12189.41|12189.41|0
1631717810000|2021-09-15 14:56:50|12188.69|12188.69|12187.11|12187.11|12188.69|12188.69|12187.11|12187.11|0
1631717820000|2021-09-15 14:57:00|12186.38|12186.38|12186.38|12186.38|12186.38|12186.38|12186.38|12186.38|0
1631717850000|2021-09-15 14:57:30|12187.96|12187.96|12186.38|12186.38|12187.96|12187.96|12185.41|12185.41|0
1631717860000|2021-09-15 14:57:40|12189.55|12189.55|12189.55|12189.55|12189.55|12189.55|12189.55|12189.55|0
1631717930000|2021-09-15 14:58:50|12187.96|12187.96|12187.96|12187.96|12187.96|12187.96|12187.96|12187.96|0
1631717940000|2021-09-15 14:59:00|12187.48|12187.48|12187|12187|12187.48|12187.48|12187|12187|0
1631717960000|2021-09-15 14:59:20|12186.28|12186.28|12186.28|12186.28|12186.28|12186.28|12186.28|12186.28|0
1631717990000|2021-09-15 14:59:50|12185.69|12185.69|12185.69|12185.69|12185.69|12185.69|12185.69|12185.69|0
1631718000000|2021-09-15 15:00:00|12186.42|12186.42|12189.59|12189.59|12189.59|12189.59|12186.42|12186.42|0
1631718020000|2021-09-15 15:00:20|12188.86|12188.86|12188.86|12188.86|12188.86|12188.86|12188.86|12188.86|0
1631718040000|2021-09-15 15:00:40|12187.28|12187.28|12187.28|12187.28|12187.28|12187.28|12187.28|12187.28|0
1631718060000|2021-09-15 15:01:00|12186.64|12186.64|12186.64|12186.64|12186.64|12186.64|12186.64|12186.64|0
1631718080000|2021-09-15 15:01:20|12186.01|12186.01|12187.6|12187.6|12187.6|12187.6|12186.01|12186.01|0
1631718090000|2021-09-15 15:01:30|12186.87|12186.87|12186.87|12186.87|12186.87|12186.87|12186.87|12186.87|0
1631718120000|2021-09-15 15:02:00|12185.28|12185.28|12185.28|12185.28|12185.28|12185.28|12185.28|12185.28|0
1631718180000|2021-09-15 15:03:00|12186.87|12186.87|12186.87|12186.87|12186.87|12186.87|12186.87|12186.87|0
1631718190000|2021-09-15 15:03:10|12187.35|12187.35|12187.83|12187.83|12187.83|12187.83|12187.35|12187.35|0
1631718200000|2021-09-15 15:03:20|12189.42|12189.42|12189.42|12189.42|12189.42|12189.42|12189.42|12189.42|0
1631718210000|2021-09-15 15:03:30|12190.13|12190.13|12190.13|12190.13|12190.13|12190.13|12190.13|12190.13|0
1631718220000|2021-09-15 15:03:40|12190.86|12190.86|12188.79|12188.79|12190.86|12190.86|12188.79|12188.79|0
1631718230000|2021-09-15 15:03:50|12188.31|12188.31|12187.83|12187.83|12188.31|12188.31|12187.83|12187.83|0
1631718240000|2021-09-15 15:04:00|12186.24|12186.24|12186.24|12186.24|12186.24|12186.24|12186.24|12186.24|0
1631718320000|2021-09-15 15:05:20|12184.66|12184.66|12184.18|12184.18|12184.66|12184.66|12184.18|12184.18|0
1631718340000|2021-09-15 15:05:40|12183.69|12183.69|12183.69|12183.69|12183.69|12183.69|12183.69|12183.69|0
1631718350000|2021-09-15 15:05:50|12183.21|12183.21|12183.94|12183.94|12183.94|12183.94|12183.21|12183.21|0
1631718410000|2021-09-15 15:06:50|12185.06|12185.06|12185.06|12185.06|12185.06|12185.06|12185.06|12185.06|0
1631718430000|2021-09-15 15:07:10|12183.48|12183.48|12183.48|12183.48|12183.48|12183.48|12183.48|12183.48|0
1631718440000|2021-09-15 15:07:20|12182.76|12182.76|12182.76|12182.76|12182.76|12182.76|12182.76|12182.76|0
1631718450000|2021-09-15 15:07:30|12183.24|12183.24|12184.43|12184.43|12184.43|12184.43|12183.24|12183.24|0
1631718460000|2021-09-15 15:07:40|12183.83|12183.83|12181.77|12181.77|12183.83|12183.83|12181.77|12181.77|0
1631718490000|2021-09-15 15:08:10|12182.88|12182.88|12182.88|12182.88|12182.88|12182.88|12182.88|12182.88|0
1631718510000|2021-09-15 15:08:30|12184.46|12184.46|12184.46|12184.46|12184.46|12184.46|12184.46|12184.46|0
1631718550000|2021-09-15 15:09:10|12186.53|12186.53|12186.53|12186.53|12186.53|12186.53|12186.53|12186.53|0
1631718600000|2021-09-15 15:10:00|12184.95|12184.95|12184.95|12184.95|12184.95|12184.95|12184.95|12184.95|0
1631718630000|2021-09-15 15:10:30|12186.07|12186.07|12185.58|12185.58|12186.07|12186.07|12185.58|12185.58|0
1631718640000|2021-09-15 15:10:40|12185.1|12185.1|12185.1|12185.1|12185.1|12185.1|12185.1|12185.1|0
1631718650000|2021-09-15 15:10:50|12184.37|12184.37|12184.37|12184.37|12184.37|12184.37|12184.37|12184.37|0
1631718660000|2021-09-15 15:11:00|12182.79|12182.79|12179.62|12179.62|12182.79|12182.79|12179.62|12179.62|0
1631718670000|2021-09-15 15:11:10|12178.03|12178.03|12179.62|12179.62|12179.62|12179.62|12178.03|12178.03|0
1631718710000|2021-09-15 15:11:50|12181.2|12181.2|12181.2|12181.2|12181.2|12181.2|12181.2|12181.2|0
1631718730000|2021-09-15 15:12:10|12180.72|12180.72|12180.72|12180.72|12180.72|12180.72|12180.72|12180.72|0
1631718800000|2021-09-15 15:13:20|12180.24|12180.24|12180.24|12180.24|12180.24|12180.24|12180.24|12180.24|0
1631718810000|2021-09-15 15:13:30|12178.65|12178.65|12178.65|12178.65|12178.65|12178.65|12178.65|12178.65|0
1631718820000|2021-09-15 15:13:40|12175.48|12175.48|12175.48|12175.48|12175.48|12175.48|12175.48|12175.48|0
1631718840000|2021-09-15 15:14:00|12174.51|12174.51|12174.51|12174.51|12174.51|12174.51|12174.51|12174.51|0
1631718860000|2021-09-15 15:14:20|12172.27|12172.27|12172.27|12172.27|12172.27|12172.27|12172.27|12172.27|0
1631718870000|2021-09-15 15:14:30|12171.15|12171.15|12171.15|12171.15|12171.15|12171.15|12170.03|12170.03|0
1631718880000|2021-09-15 15:14:40|12172.27|12172.27|12172.27|12172.27|12172.27|12172.27|12172.27|12172.27|0
1631718890000|2021-09-15 15:14:50|12175.44|12175.44|12175.44|12175.44|12175.44|12175.44|12175.44|12175.44|0
1631718920000|2021-09-15 15:15:20|12174.96|12174.96|12175.44|12175.44|12175.44|12175.44|12174.48|12174.48|0
1631718930000|2021-09-15 15:15:30|12174.96|12174.96|12174.96|12174.96|12174.96|12174.96|12174.96|12174.96|0
1631718950000|2021-09-15 15:15:50|12174.33|12174.33|12174.33|12174.33|12174.33|12174.33|12173.7|12173.7|0
1631718960000|2021-09-15 15:16:00|12175.91|12175.91|12175.91|12175.91|12175.91|12175.91|12175.91|12175.91|0
1631718980000|2021-09-15 15:16:20|12176.4|12176.4|12176.4|12176.4|12176.4|12176.4|12176.4|12176.4|0
1631719000000|2021-09-15 15:16:40|12175.91|12175.91|12175.43|12175.43|12177.5|12177.5|12175.43|12175.43|0
1631719020000|2021-09-15 15:17:00|12177.02|12177.02|12177.02|12177.02|12177.02|12177.02|12177.02|12177.02|0
1631719040000|2021-09-15 15:17:20|12177.65|12177.65|12177.02|12177.02|12177.65|12177.65|12177.02|12177.02|0
1631719080000|2021-09-15 15:18:00|12176.43|12176.43|12176.43|12176.43|12176.43|12176.43|12176.43|12176.43|0
1631719090000|2021-09-15 15:18:10|12175.24|12175.24|12175.49|12175.49|12175.49|12175.49|12174.76|12174.76|0
1631719100000|2021-09-15 15:18:20|12174.86|12174.86|12174.86|12174.86|12174.86|12174.86|12174.86|12174.86|0
1631719110000|2021-09-15 15:18:30|12175.57|12175.57|12175.57|12175.57|12175.57|12175.57|12175.57|12175.57|0
1631719130000|2021-09-15 15:18:50|12175.09|12175.09|12175.09|12175.09|12175.09|12175.09|12175.09|12175.09|0
1631719140000|2021-09-15 15:19:00|12173.51|12173.51|12173.51|12173.51|12173.51|12173.51|12173.51|12173.51|0
1631719160000|2021-09-15 15:19:20|12173.99|12173.99|12174.47|12174.47|12174.47|12174.47|12173.99|12173.99|0
1631719170000|2021-09-15 15:19:30|12176.06|12176.06|12176.06|12176.06|12176.06|12176.06|12176.06|12176.06|0
1631719190000|2021-09-15 15:19:50|12177.18|12177.18|12177.18|12177.18|12177.18|12177.18|12177.18|12177.18|0
1631719200000|2021-09-15 15:20:00|12178.76|12178.76|12179.73|12179.73|12179.73|12179.73|12178.76|12178.76|0
1631719210000|2021-09-15 15:20:10|12179.25|12179.25|12178.52|12178.52|12179.25|12179.25|12178.52|12178.52|0
1631719230000|2021-09-15 15:20:30|12178.03|12178.03|12178.03|12178.03|12178.03|12178.03|12178.03|12178.03|0
1631719240000|2021-09-15 15:20:40|12177.55|12177.55|12178.03|12178.03|12178.03|12178.03|12177.55|12177.55|0
1631719270000|2021-09-15 15:21:10|12176.45|12176.45|12176.45|12176.45|12176.45|12176.45|12176.45|12176.45|0
1631719300000|2021-09-15 15:21:40|12175.27|12175.27|12175.27|12175.27|12175.27|12175.27|12175.27|12175.27|0
1631719310000|2021-09-15 15:21:50|12174.63|12174.63|12176.22|12176.22|12176.22|12176.22|12174.63|12174.63|0
1631719320000|2021-09-15 15:22:00|12176.95|12176.95|12176.22|12176.22|12176.95|12176.95|12176.22|12176.22|0
1631719340000|2021-09-15 15:22:20|12175.74|12175.74|12175.74|12175.74|12175.74|12175.74|12175.74|12175.74|0
1631719350000|2021-09-15 15:22:30|12174.62|12174.62|12174.62|12174.62|12174.62|12174.62|12174.62|12174.62|0
1631719370000|2021-09-15 15:22:50|12173.03|12173.03|12173.03|12173.03|12173.03|12173.03|12173.03|12173.03|0
1631719390000|2021-09-15 15:23:10|12172.44|12172.44|12172.44|12172.44|12172.44|12172.44|12172.44|12172.44|0
1631719400000|2021-09-15 15:23:20|12173.03|12173.03|12173.03|12173.03|12173.03|12173.03|12173.03|12173.03|0
1631719440000|2021-09-15 15:24:00|12171.91|12171.91|12171.91|12171.91|12171.91|12171.91|12171.91|12171.91|0
1631719480000|2021-09-15 15:24:40|12173.03|12173.03|12173.03|12173.03|12173.03|12173.03|12173.03|12173.03|0
1631719490000|2021-09-15 15:24:50|12174.62|12174.62|12174.62|12174.62|12174.62|12174.62|12173.03|12173.03|0
1631719500000|2021-09-15 15:25:00|12175.8|12175.8|12175.8|12175.8|12175.8|12175.8|12175.8|12175.8|0
1631719510000|2021-09-15 15:25:10|12176.51|12176.51|12181.63|12181.63|12181.63|12181.63|12176.51|12176.51|0
1631719520000|2021-09-15 15:25:20|12180.45|12180.45|12180.45|12180.45|12180.45|12180.45|12180.45|12180.45|0
1631719530000|2021-09-15 15:25:30|12180.93|12180.93|12183.48|12183.48|12183.48|12183.48|12180.93|12180.93|0
1631719540000|2021-09-15 15:25:40|12181.89|12181.89|12181.89|12181.89|12181.89|12181.89|12181.89|12181.89|0
1631719550000|2021-09-15 15:25:50|12180.31|12180.31|12178.72|12178.72|12180.31|12180.31|12178.72|12178.72|0
1631719580000|2021-09-15 15:26:20|12179.99|12179.99|12179.99|12179.99|12179.99|12179.99|12179.99|12179.99|0
1631719590000|2021-09-15 15:26:30|12180.47|12180.47|12183.64|12183.64|12183.64|12183.64|12180.47|12180.47|0
1631719600000|2021-09-15 15:26:40|12185.1|12185.1|12185.1|12185.1|12185.1|12185.1|12185.1|12185.1|0
1631719630000|2021-09-15 15:27:10|12184.62|12184.62|12182.55|12182.55|12184.62|12184.62|12182.55|12182.55|0
1631719640000|2021-09-15 15:27:20|12183.03|12183.03|12183.03|12183.03|12183.03|12183.03|12183.03|12183.03|0
1631719670000|2021-09-15 15:27:50|12182.3|12182.3|12182.3|12182.3|12182.3|12182.3|12182.3|12182.3|0
1631719680000|2021-09-15 15:28:00|12181.82|12181.82|12181.82|12181.82|12181.82|12181.82|12181.82|12181.82|0
1631719710000|2021-09-15 15:28:30|12182.45|12182.45|12182.94|12182.94|12182.94|12182.94|12181.82|12181.82|0
1631719730000|2021-09-15 15:28:50|12184.53|12184.53|12184.53|12184.53|12184.53|12184.53|12184.53|12184.53|0
1631719760000|2021-09-15 15:29:20|12183.9|12183.9|12183.9|12183.9|12183.9|12183.9|12183.9|12183.9|0
1631719770000|2021-09-15 15:29:30|12182.31|12182.31|12182.94|12182.94|12182.94|12182.94|12182.31|12182.31|0
1631719780000|2021-09-15 15:29:40|12181.82|12181.82|12181.19|12181.19|12181.82|12181.82|12180.71|12180.71|0
1631719790000|2021-09-15 15:29:50|12180.46|12180.46|12185.97|12185.97|12187.15|12187.15|12180.46|12180.46|0
1631776510000|2021-09-16 07:15:10|12165.43|12165.43|12166.69|12166.69|12166.69|12166.69|12165.43|12165.43|0
1631776550000|2021-09-16 07:15:50|12168.94|12168.94|12168.94|12168.94|12168.94|12168.94|12168.94|12168.94|0
1631776570000|2021-09-16 07:16:10|12167.81|12167.81|12167.81|12167.81|12167.81|12167.81|12167.81|12167.81|0
1631776590000|2021-09-16 07:16:30|12169.4|12169.4|12169.4|12169.4|12169.4|12169.4|12169.4|12169.4|0
1631776620000|2021-09-16 07:17:00|12170.13|12170.13|12170.13|12170.13|12170.13|12170.13|12170.13|12170.13|0
1631776650000|2021-09-16 07:17:30|12172.06|12172.06|12172.06|12172.06|12172.06|12172.06|12172.06|12172.06|0
1631776670000|2021-09-16 07:17:50|12173.65|12173.65|12173.65|12173.65|12173.65|12173.65|12173.65|12173.65|0
1631776720000|2021-09-16 07:18:40|12176.06|12176.06|12176.06|12176.06|12176.06|12176.06|12176.06|12176.06|0
1631776740000|2021-09-16 07:19:00|12179.39|12179.39|12180.98|12180.98|12180.98|12180.98|12179.39|12179.39|0
1631776770000|2021-09-16 07:19:30|12181.46|12181.46|12181.46|12181.46|12181.46|12181.46|12181.46|12181.46|0
1631776780000|2021-09-16 07:19:40|12179.87|12179.87|12179.87|12179.87|12179.87|12179.87|12178.29|12178.29|0
1631776790000|2021-09-16 07:19:50|12178.29|12178.29|12178.29|12178.29|12178.29|12178.29|12178.29|12178.29|0
1631776800000|2021-09-16 07:20:00|12179.5|12179.5|12180.46|12180.46|12180.46|12180.46|12179.5|12179.5|0
1631776810000|2021-09-16 07:20:10|12181.91|12181.91|12181.91|12181.91|12181.91|12181.91|12181.91|12181.91|0
1631776850000|2021-09-16 07:20:50|12186.67|12186.67|12186.67|12186.67|12186.67|12186.67|12186.67|12186.67|0
1631776870000|2021-09-16 07:21:10|12185.7|12185.7|12185.7|12185.7|12185.7|12185.7|12185.7|12185.7|0
1631776880000|2021-09-16 07:21:20|12187.13|12187.13|12187.13|12187.13|12187.13|12187.13|12187.13|12187.13|0
1631776900000|2021-09-16 07:21:40|12183.96|12183.96|12183.96|12183.96|12183.96|12183.96|12183.96|12183.96|0
1631776930000|2021-09-16 07:22:10|12183.23|12183.23|12183.23|12183.23|12183.23|12183.23|12183.23|12183.23|0
1631776960000|2021-09-16 07:22:40|12186.4|12186.4|12186.4|12186.4|12186.4|12186.4|12186.4|12186.4|0
1631776980000|2021-09-16 07:23:00|12187.53|12187.53|12187.53|12187.53|12187.53|12187.53|12187.53|12187.53|0
1631777110000|2021-09-16 07:25:10|12185.28|12185.28|12185.28|12185.28|12185.28|12185.28|12185.28|12185.28|0
1631777140000|2021-09-16 07:25:40|12186.39|12186.39|12186.39|12186.39|12186.39|12186.39|12186.39|12186.39|0
1631777160000|2021-09-16 07:26:00|12185.91|12185.91|12186.63|12186.63|12186.63|12186.63|12185.91|12185.91|0
1631777170000|2021-09-16 07:26:10|12185.91|12185.91|12191.12|12191.12|12191.12|12191.12|12185.91|12185.91|0
1631777180000|2021-09-16 07:26:20|12192.08|12192.08|12190.82|12190.82|12192.08|12192.08|12190.33|12190.33|0
1631777200000|2021-09-16 07:26:40|12190.33|12190.33|12190.33|12190.33|12190.33|12190.33|12190.33|12190.33|0
1631777290000|2021-09-16 07:28:10|12193.51|12193.51|12193.51|12193.51|12193.51|12193.51|12193.51|12193.51|0
1631777310000|2021-09-16 07:28:30|12194.47|12194.47|12194.47|12194.47|12194.47|12194.47|12194.47|12194.47|0
1631777330000|2021-09-16 07:28:50|12194.95|12194.95|12189.23|12189.23|12194.95|12194.95|12189.23|12189.23|0
1631777460000|2021-09-16 07:31:00|12186.06|12186.06|12186.06|12186.06|12186.06|12186.06|12186.06|12186.06|0
1631777470000|2021-09-16 07:31:10|12184.47|12184.47|12186.71|12186.71|12186.71|12186.71|12184.47|12184.47|0
1631777480000|2021-09-16 07:31:20|12185.45|12185.45|12185.45|12185.45|12185.45|12185.45|12185.45|12185.45|0
1631777490000|2021-09-16 07:31:30|12184.72|12184.72|12184.72|12184.72|12184.72|12184.72|12184.72|12184.72|0
1631777520000|2021-09-16 07:32:00|12185.84|12185.84|12185.84|12185.84|12185.84|12185.84|12185.84|12185.84|0
1631777530000|2021-09-16 07:32:10|12188.08|12188.08|12188.08|12188.08|12188.08|12188.08|12188.08|12188.08|0
1631777580000|2021-09-16 07:33:00|12192.7|12192.7|12195.87|12195.87|12195.87|12195.87|12192.7|12192.7|0
1631777590000|2021-09-16 07:33:10|12197|12197|12200.11|12200.11|12200.11|12200.11|12197|12197|0
1631777640000|2021-09-16 07:34:00|12196.93|12196.93|12195.81|12195.81|12196.93|12196.93|12195.81|12195.81|0
1631777670000|2021-09-16 07:34:30|12197.71|12197.71|12199.3|12199.3|12199.3|12199.3|12197.71|12197.71|0
1631777680000|2021-09-16 07:34:40|12200.26|12200.26|12203.78|12203.78|12203.78|12203.78|12200.26|12200.26|0
1631777700000|2021-09-16 07:35:00|12202.81|12202.81|12202.33|12202.33|12202.81|12202.81|12202.33|12202.33|0
1631777760000|2021-09-16 07:36:00|12203.29|12203.29|12204.74|12204.74|12204.74|12204.74|12203.29|12203.29|0
1631777810000|2021-09-16 07:36:50|12204.03|12204.03|12204.03|12204.03|12204.03|12204.03|12204.03|12204.03|0
1631777820000|2021-09-16 07:37:00|12205.15|12205.15|12205.15|12205.15|12205.15|12205.15|12205.15|12205.15|0
1631777830000|2021-09-16 07:37:10|12198.8|12198.8|12198.8|12198.8|12198.8|12198.8|12198.8|12198.8|0
1631777840000|2021-09-16 07:37:20|12198.32|12198.32|12196.39|12196.39|12198.32|12198.32|12196.39|12196.39|0
1631777880000|2021-09-16 07:38:00|12194.96|12194.96|12194.96|12194.96|12194.96|12194.96|12194.96|12194.96|0
1631777900000|2021-09-16 07:38:20|12194.48|12194.48|12194.48|12194.48|12194.48|12194.48|12194.48|12194.48|0
1631777910000|2021-09-16 07:38:30|12194|12194|12194|12194|12194|12194|12194|12194|0
1631777920000|2021-09-16 07:38:40|12193.27|12193.27|12192.15|12192.15|12193.27|12193.27|12192.15|12192.15|0
1631777930000|2021-09-16 07:38:50|12190.56|12190.56|12189.44|12189.44|12190.56|12190.56|12189.44|12189.44|0
1631777940000|2021-09-16 07:39:00|12187.85|12187.85|12184.68|12184.68|12187.85|12187.85|12184.68|12184.68|0
1631777950000|2021-09-16 07:39:10|12182.44|12182.44|12180.25|12180.25|12182.44|12182.44|12180.25|12180.25|0
1631777970000|2021-09-16 07:39:30|12181.84|12181.84|12180.25|12180.25|12181.84|12181.84|12180.25|12180.25|0
1631778000000|2021-09-16 07:40:00|12177.36|12177.36|12177.36|12177.36|12177.36|12177.36|12177.36|12177.36|0
1631778020000|2021-09-16 07:40:20|12175.77|12175.77|12177.36|12177.36|12177.36|12177.36|12174.18|12174.18|0
1631778040000|2021-09-16 07:40:40|12176.87|12176.87|12176.87|12176.87|12176.87|12176.87|12176.87|12176.87|0
1631778110000|2021-09-16 07:41:50|12172.12|12172.12|12172.12|12172.12|12172.12|12172.12|12172.12|12172.12|0
1631778120000|2021-09-16 07:42:00|12171.39|12171.39|12171.39|12171.39|12171.39|12171.39|12171.39|12171.39|0
1631778220000|2021-09-16 07:43:40|12171.87|12171.87|12171.87|12171.87|12171.87|12171.87|12171.87|12171.87|0
1631778230000|2021-09-16 07:43:50|12169.72|12169.72|12168.29|12168.29|12169.72|12169.72|12168.29|12168.29|0
1631778250000|2021-09-16 07:44:10|12161.95|12161.95|12161.95|12161.95|12161.95|12161.95|12161.95|12161.95|0
1631778300000|2021-09-16 07:45:00|12160.36|12160.36|12160.36|12160.36|12161.95|12161.95|12160.36|12160.36|0
1631778350000|2021-09-16 07:45:50|12159.88|12159.88|12158.29|12158.29|12159.88|12159.88|12158.29|12158.29|0
1631778360000|2021-09-16 07:46:00|12156.71|12156.71|12159.88|12159.88|12159.88|12159.88|12156.71|12156.71|0
1631778370000|2021-09-16 07:46:10|12156.52|12156.52|12156.52|12156.52|12156.52|12156.52|12156.52|12156.52|0
1631778420000|2021-09-16 07:47:00|12155.06|12155.06|12155.06|12155.06|12155.06|12155.06|12155.06|12155.06|0
1631778480000|2021-09-16 07:48:00|12154.33|12154.33|12155.06|12155.06|12155.06|12155.06|12154.33|12154.33|0
1631778520000|2021-09-16 07:48:40|12156.02|12156.02|12154.43|12154.43|12157.61|12157.61|12154.43|12154.43|0
1631778560000|2021-09-16 07:49:20|12152.85|12152.85|12152.85|12152.85|12152.85|12152.85|12152.85|12152.85|0
1631778570000|2021-09-16 07:49:30|12151.73|12151.73|12150.61|12150.61|12151.73|12151.73|12150.61|12150.61|0
1631778600000|2021-09-16 07:50:00|12150.12|12150.12|12148.21|12148.21|12150.12|12150.12|12148.21|12148.21|0
1631778610000|2021-09-16 07:50:10|12145.04|12145.04|12145.04|12145.04|12145.04|12145.04|12145.04|12145.04|0
1631778620000|2021-09-16 07:50:20|12143.86|12143.86|12143.86|12143.86|12143.86|12143.86|12143.86|12143.86|0
1631778640000|2021-09-16 07:50:40|12145.44|12145.44|12150.2|12150.2|12150.2|12150.2|12145.44|12145.44|0
1631778740000|2021-09-16 07:52:20|12148.61|12148.61|12148.61|12148.61|12148.61|12148.61|12148.61|12148.61|0
1631778820000|2021-09-16 07:53:40|12147.03|12147.03|12145.44|12145.44|12147.03|12147.03|12145.44|12145.44|0
1631778840000|2021-09-16 07:54:00|12144|12144|12144|12144|12145.58|12145.58|12144|12144|0
1631778860000|2021-09-16 07:54:20|12143.03|12143.03|12141.57|12141.57|12143.03|12143.03|12141.57|12141.57|0
1631778990000|2021-09-16 07:56:30|12142.54|12142.54|12142.54|12142.54|12142.54|12142.54|12142.54|12142.54|0
1631779020000|2021-09-16 07:57:00|12142.05|12142.05|12142.05|12142.05|12142.05|12142.05|12142.05|12142.05|0
1631779050000|2021-09-16 07:57:30|12142.78|12142.78|12143.27|12143.27|12143.51|12143.51|12142.78|12142.78|0
1631779060000|2021-09-16 07:57:40|12142.78|12142.78|12142.78|12142.78|12142.78|12142.78|12142.78|12142.78|0
1631779070000|2021-09-16 07:57:50|12143.51|12143.51|12144.96|12144.96|12144.96|12144.96|12143.51|12143.51|0
1631779080000|2021-09-16 07:58:00|12145.44|12145.44|12147.03|12147.03|12147.03|12147.03|12145.44|12145.44|0
1631779130000|2021-09-16 07:58:50|12147.76|12147.76|12146.64|12146.64|12147.76|12147.76|12146.64|12146.64|0
1631779150000|2021-09-16 07:59:10|12147.37|12147.37|12147.37|12147.37|12147.37|12147.37|12147.37|12147.37|0
1631779170000|2021-09-16 07:59:30|12147.85|12147.85|12149.28|12149.28|12149.28|12149.28|12147.85|12147.85|0
1631779190000|2021-09-16 07:59:50|12147.82|12147.82|12147.09|12147.09|12148.55|12148.55|12147.09|12147.09|0
1631779200000|2021-09-16 08:00:00|12146.61|12146.61|12147.09|12147.09|12147.09|12147.09|12146.61|12146.61|0
1631779210000|2021-09-16 08:00:10|12145.5|12145.5|12145.5|12145.5|12145.5|12145.5|12145.5|12145.5|0
1631779220000|2021-09-16 08:00:20|12147.09|12147.09|12147.09|12147.09|12147.09|12147.09|12147.09|12147.09|0
1631779240000|2021-09-16 08:00:40|12147.57|12147.57|12147.57|12147.57|12147.57|12147.57|12147.57|12147.57|0
1631779300000|2021-09-16 08:01:40|12152.33|12152.33|12152.33|12152.33|12152.33|12152.33|12152.33|12152.33|0
1631779310000|2021-09-16 08:01:50|12153.29|12153.29|12155.75|12155.75|12155.75|12155.75|12152.58|12152.58|0
1631779320000|2021-09-16 08:02:00|12157.99|12157.99|12159.11|12159.11|12160.24|12160.24|12157.99|12157.99|0
1631779330000|2021-09-16 08:02:10|12159.6|12159.6|12159.6|12159.6|12159.6|12159.6|12159.6|12159.6|0
1631779350000|2021-09-16 08:02:30|12159.11|12159.11|12161.36|12161.36|12161.36|12161.36|12159.11|12159.11|0
1631779450000|2021-09-16 08:04:10|12162.07|12162.07|12168.42|12168.42|12168.42|12168.42|12162.07|12162.07|0
1631779520000|2021-09-16 08:05:20|12168.9|12168.9|12167.31|12167.31|12168.9|12168.9|12167.31|12167.31|0
1631779680000|2021-09-16 08:08:00|12167.8|12167.8|12167.8|12167.8|12167.8|12167.8|12167.8|12167.8|0
1631779700000|2021-09-16 08:08:20|12164.62|12164.62|12164.62|12164.62|12164.62|12164.62|12164.62|12164.62|0
1631779720000|2021-09-16 08:08:40|12163.51|12163.51|12164.62|12164.62|12164.62|12164.62|12163.51|12163.51|0
1631779730000|2021-09-16 08:08:50|12164.14|12164.14|12164.14|12164.14|12164.14|12164.14|12164.14|12164.14|0
1631779760000|2021-09-16 08:09:20|12165.73|12165.73|12167.31|12167.31|12167.31|12167.31|12165.73|12165.73|0
1631779850000|2021-09-16 08:10:50|12166.35|12166.35|12166.35|12166.35|12166.35|12166.35|12166.35|12166.35|0
1631779880000|2021-09-16 08:11:20|12165.38|12165.38|12165.38|12165.38|12165.38|12165.38|12165.38|12165.38|0
1631779920000|2021-09-16 08:12:00|12166.51|12166.51|12166.51|12166.51|12166.51|12166.51|12166.51|12166.51|0
1631779990000|2021-09-16 08:13:10|12164.26|12164.26|12163.14|12163.14|12165.38|12165.38|12163.14|12163.14|0
1631780000000|2021-09-16 08:13:20|12162.41|12162.41|12162.41|12162.41|12162.41|12162.41|12162.41|12162.41|0
1631780010000|2021-09-16 08:13:30|12163.53|12163.53|12163.53|12163.53|12163.53|12163.53|12163.53|12163.53|0
1631780020000|2021-09-16 08:13:40|12157.19|12157.19|12158.62|12158.62|12158.62|12158.62|12157.19|12157.19|0
1631780040000|2021-09-16 08:14:00|12157.03|12157.03|12158.62|12158.62|12158.62|12158.62|12155.45|12155.45|0
1631780060000|2021-09-16 08:14:20|12158.14|12158.14|12158.14|12158.14|12158.14|12158.14|12158.14|12158.14|0
1631780100000|2021-09-16 08:15:00|12157.17|12157.17|12156.44|12156.44|12157.17|12157.17|12156.44|12156.44|0
1631780110000|2021-09-16 08:15:10|12154.86|12154.86|12154.86|12154.86|12154.86|12154.86|12154.86|12154.86|0
1631780160000|2021-09-16 08:16:00|12155.34|12155.34|12155.34|12155.34|12155.34|12155.34|12155.34|12155.34|0
1631780180000|2021-09-16 08:16:20|12156.46|12156.46|12156.46|12156.46|12156.46|12156.46|12156.46|12156.46|0
1631780220000|2021-09-16 08:17:00|12154.88|12154.88|12153.91|12153.91|12154.88|12154.88|12153.91|12153.91|0
1631780240000|2021-09-16 08:17:20|12155.5|12155.5|12155.5|12155.5|12155.5|12155.5|12155.5|12155.5|0
1631780250000|2021-09-16 08:17:30|12156.23|12156.23|12154.64|12154.64|12156.23|12156.23|12154.64|12154.64|0
1631780290000|2021-09-16 08:18:10|12153.91|12153.91|12151.83|12151.83|12153.91|12153.91|12151.83|12151.83|0
1631780300000|2021-09-16 08:18:20|12152.31|12152.31|12152.31|12152.31|12152.31|12152.31|12152.31|12152.31|0
1631780320000|2021-09-16 08:18:40|12150.88|12150.88|12150.88|12150.88|12150.88|12150.88|12150.88|12150.88|0
1631780340000|2021-09-16 08:19:00|12150.39|12150.39|12150.39|12150.39|12150.39|12150.39|12150.39|12150.39|0
1631780360000|2021-09-16 08:19:20|12150.88|12150.88|12150.88|12150.88|12150.88|12150.88|12150.88|12150.88|0
1631780370000|2021-09-16 08:19:30|12150.39|12150.39|12150.39|12150.39|12150.39|12150.39|12150.39|12150.39|0
1631780380000|2021-09-16 08:19:40|12151.12|12151.12|12152.71|12152.71|12152.71|12152.71|12151.12|12151.12|0
1631780390000|2021-09-16 08:19:50|12152.23|12152.23|12152.23|12152.23|12152.23|12152.23|12152.23|12152.23|0
1631780400000|2021-09-16 08:20:00|12153.19|12153.19|12152.46|12152.46|12153.19|12153.19|12152.46|12152.46|0
1631780460000|2021-09-16 08:21:00|12153.43|12153.43|12153.43|12153.43|12153.43|12153.43|12153.43|12153.43|0
1631780510000|2021-09-16 08:21:50|12151.84|12151.84|12151.84|12151.84|12151.84|12151.84|12151.84|12151.84|0
1631780530000|2021-09-16 08:22:10|12150.72|12150.72|12150.72|12150.72|12150.72|12150.72|12150.72|12150.72|0
1631780600000|2021-09-16 08:23:20|12152.31|12152.31|12152.31|12152.31|12152.31|12152.31|12152.31|12152.31|0
1631780610000|2021-09-16 08:23:30|12151.19|12151.19|12151.19|12151.19|12151.19|12151.19|12151.19|12151.19|0
1631780630000|2021-09-16 08:23:50|12152.16|12152.16|12152.16|12152.16|12152.16|12152.16|12152.16|12152.16|0
1631780640000|2021-09-16 08:24:00|12150.57|12150.57|12149.84|12149.84|12150.57|12150.57|12149.11|12149.11|0
1631780660000|2021-09-16 08:24:20|12149.36|12149.36|12149.36|12149.36|12149.36|12149.36|12149.36|12149.36|0
1631780690000|2021-09-16 08:24:50|12147.91|12147.91|12147.91|12147.91|12147.91|12147.91|12147.91|12147.91|0
1631780710000|2021-09-16 08:25:10|12147.43|12147.43|12147.43|12147.43|12147.43|12147.43|12147.43|12147.43|0
1631780790000|2021-09-16 08:26:30|12146.95|12146.95|12146.95|12146.95|12146.95|12146.95|12146.95|12146.95|0
1631780810000|2021-09-16 08:26:50|12148.54|12148.54|12148.54|12148.54|12148.54|12148.54|12148.54|12148.54|0
1631780820000|2021-09-16 08:27:00|12149.27|12149.27|12149.27|12149.27|12149.27|12149.27|12149.27|12149.27|0
1631780840000|2021-09-16 08:27:20|12147.57|12147.57|12147.09|12147.09|12147.57|12147.57|12147.09|12147.09|0
1631780850000|2021-09-16 08:27:30|12146.61|12146.61|12145.02|12145.02|12146.61|12146.61|12145.02|12145.02|0
1631780870000|2021-09-16 08:27:50|12147.57|12147.57|12149.64|12149.64|12149.64|12149.64|12147.57|12147.57|0
1631780880000|2021-09-16 08:28:00|12149.16|12149.16|12148.68|12148.68|12149.16|12149.16|12148.68|12148.68|0
1631780920000|2021-09-16 08:28:40|12151.85|12151.85|12149.14|12149.14|12151.85|12151.85|12149.14|12149.14|0
1631780980000|2021-09-16 08:29:40|12149.87|12149.87|12150.6|12150.6|12150.6|12150.6|12149.87|12149.87|0
1631780990000|2021-09-16 08:29:50|12149.48|12149.48|12149.48|12149.48|12149.48|12149.48|12149.48|12149.48|0
1631781000000|2021-09-16 08:30:00|12148.37|12148.37|12147.26|12147.26|12148.37|12148.37|12147.26|12147.26|0
1631781030000|2021-09-16 08:30:30|12145.67|12145.67|12145.67|12145.67|12145.67|12145.67|12145.67|12145.67|0
1631781060000|2021-09-16 08:31:00|12145.19|12145.19|12145.67|12145.67|12145.67|12145.67|12145.19|12145.19|0
1631781090000|2021-09-16 08:31:30|12144.94|12144.94|12145.67|12145.67|12145.67|12145.67|12144.94|12144.94|0
1631781140000|2021-09-16 08:32:20|12146.15|12146.15|12146.15|12146.15|12146.15|12146.15|12146.15|12146.15|0
1631781150000|2021-09-16 08:32:30|12148.05|12148.05|12148.05|12148.05|12148.05|12148.05|12148.05|12148.05|0
1631781220000|2021-09-16 08:33:40|12143.29|12143.29|12143.29|12143.29|12143.29|12143.29|12143.29|12143.29|0
1631781240000|2021-09-16 08:34:00|12141.85|12141.85|12141.85|12141.85|12141.85|12141.85|12141.85|12141.85|0
1631781250000|2021-09-16 08:34:10|12142.33|12142.33|12141.36|12141.36|12142.33|12142.33|12141.36|12141.36|0
1631781260000|2021-09-16 08:34:20|12142.33|12142.33|12141.85|12141.85|12142.33|12142.33|12141.85|12141.85|0
1631781270000|2021-09-16 08:34:30|12145.02|12145.02|12145.02|12145.02|12145.02|12145.02|12145.02|12145.02|0
1631781300000|2021-09-16 08:35:00|12145.98|12145.98|12145.02|12145.02|12145.98|12145.98|12145.02|12145.02|0
1631781320000|2021-09-16 08:35:20|12145.5|12145.5|12145.02|12145.02|12145.5|12145.5|12145.02|12145.02|0
1631781370000|2021-09-16 08:36:10|12146.6|12146.6|12145.02|12145.02|12146.6|12146.6|12145.02|12145.02|0
1631781380000|2021-09-16 08:36:20|12146.14|12146.14|12149.31|12149.31|12149.31|12149.31|12146.14|12146.14|0
1631781390000|2021-09-16 08:36:30|12150.27|12150.27|12150.27|12150.27|12150.27|12150.27|12150.27|12150.27|0
1631781420000|2021-09-16 08:37:00|12149.31|12149.31|12149.31|12149.31|12149.31|12149.31|12149.31|12149.31|0
1631781470000|2021-09-16 08:37:50|12150.42|12150.42|12150.42|12150.42|12150.42|12150.42|12150.42|12150.42|0
1631781480000|2021-09-16 08:38:00|12150.9|12150.9|12150.42|12150.42|12150.9|12150.9|12150.42|12150.42|0
1631781490000|2021-09-16 08:38:10|12149.94|12149.94|12149.94|12149.94|12149.94|12149.94|12149.94|12149.94|0
1631781520000|2021-09-16 08:38:40|12150.42|12150.42|12150.42|12150.42|12150.9|12150.9|12150.42|12150.42|0
1631781530000|2021-09-16 08:38:50|12149.46|12149.46|12149.46|12149.46|12149.46|12149.46|12149.46|12149.46|0
1631781540000|2021-09-16 08:39:00|12149.94|12149.94|12149.94|12149.94|12149.94|12149.94|12149.94|12149.94|0
1631781590000|2021-09-16 08:39:50|12151.53|12151.53|12151.53|12151.53|12151.53|12151.53|12151.53|12151.53|0
1631781630000|2021-09-16 08:40:30|12152.01|12152.01|12152.01|12152.01|12152.01|12152.01|12152.01|12152.01|0
1631781640000|2021-09-16 08:40:40|12150.42|12150.42|12150.42|12150.42|12150.42|12150.42|12150.42|12150.42|0
1631781670000|2021-09-16 08:41:10|12149.94|12149.94|12149.94|12149.94|12149.94|12149.94|12149.94|12149.94|0
1631781690000|2021-09-16 08:41:30|12151.53|12151.53|12151.53|12151.53|12151.53|12151.53|12151.53|12151.53|0
1631781710000|2021-09-16 08:41:50|12152.01|12152.01|12152.49|12152.49|12152.49|12152.49|12152.01|12152.01|0
1631781720000|2021-09-16 08:42:00|12153.22|12153.22|12152.74|12152.74|12153.22|12153.22|12152.74|12152.74|0
1631781750000|2021-09-16 08:42:30|12154.98|12154.98|12154.98|12154.98|12154.98|12154.98|12154.98|12154.98|0
1631781760000|2021-09-16 08:42:40|12156.41|12156.41|12157.39|12157.39|12157.39|12157.39|12155.93|12155.93|0
1631781770000|2021-09-16 08:42:50|12156.8|12156.8|12154.95|12154.95|12156.8|12156.8|12154.95|12154.95|0
1631781800000|2021-09-16 08:43:20|12155.66|12155.66|12158.54|12158.54|12158.54|12158.54|12155.66|12155.66|0
1631781820000|2021-09-16 08:43:40|12159.98|12159.98|12160.47|12160.47|12160.47|12160.47|12159.5|12159.5|0
1631781830000|2021-09-16 08:43:50|12159.03|12159.03|12159.03|12159.03|12159.03|12159.03|12159.03|12159.03|0
1631781850000|2021-09-16 08:44:10|12160.47|12160.47|12160.47|12160.47|12160.47|12160.47|12160.47|12160.47|0
1631781860000|2021-09-16 08:44:20|12161.2|12161.2|12162.64|12162.64|12162.64|12162.64|12161.2|12161.2|0
1631781870000|2021-09-16 08:44:30|12160.98|12160.98|12156.54|12156.54|12160.98|12160.98|12156.54|12156.54|0
1631781920000|2021-09-16 08:45:20|12158.78|12158.78|12158.78|12158.78|12158.78|12158.78|12158.78|12158.78|0
1631781970000|2021-09-16 08:46:10|12160.85|12160.85|12160.85|12160.85|12160.85|12160.85|12160.85|12160.85|0
1631781990000|2021-09-16 08:46:30|12161.97|12161.97|12161.97|12161.97|12161.97|12161.97|12161.97|12161.97|0
1631782000000|2021-09-16 08:46:40|12165.14|12165.14|12165.14|12165.14|12165.14|12165.14|12165.14|12165.14|0
1631782010000|2021-09-16 08:46:50|12164.66|12164.66|12163.21|12163.21|12164.66|12164.66|12163.21|12163.21|0
1631782030000|2021-09-16 08:47:10|12164.8|12164.8|12164.8|12164.8|12164.8|12164.8|12164.8|12164.8|0
1631782090000|2021-09-16 08:48:10|12164.32|12164.32|12164.32|12164.32|12164.32|12164.32|12164.32|12164.32|0
1631782140000|2021-09-16 08:49:00|12163.68|12163.68|12163.68|12163.68|12163.68|12163.68|12163.68|12163.68|0
1631782160000|2021-09-16 08:49:20|12164.17|12164.17|12164.17|12164.17|12164.17|12164.17|12164.17|12164.17|0
1631782190000|2021-09-16 08:49:50|12162.58|12162.58|12162.58|12162.58|12162.58|12162.58|12162.58|12162.58|0
1631782200000|2021-09-16 08:50:00|12160.99|12160.99|12160.99|12160.99|12160.99|12160.99|12160.99|12160.99|0
1631782220000|2021-09-16 08:50:20|12161.48|12161.48|12162.44|12162.44|12162.44|12162.44|12161.48|12161.48|0
1631782270000|2021-09-16 08:51:10|12163.56|12163.56|12163.56|12163.56|12163.56|12163.56|12163.56|12163.56|0
1631782290000|2021-09-16 08:51:30|12165.15|12165.15|12166.75|12166.75|12166.75|12166.75|12165.15|12165.15|0
1631782300000|2021-09-16 08:51:40|12166.02|12166.02|12166.02|12166.02|12166.02|12166.02|12166.02|12166.02|0
1631782310000|2021-09-16 08:51:50|12167.61|12167.61|12167.61|12167.61|12167.61|12167.61|12167.61|12167.61|0
1631782330000|2021-09-16 08:52:10|12166.02|12166.02|12166.02|12166.02|12166.02|12166.02|12166.02|12166.02|0
1631782440000|2021-09-16 08:54:00|12169.19|12169.19|12169.19|12169.19|12169.19|12169.19|12169.19|12169.19|0
1631782490000|2021-09-16 08:54:50|12167.61|12167.61|12167.61|12167.61|12167.61|12167.61|12167.61|12167.61|0
1631782500000|2021-09-16 08:55:00|12168.09|12168.09|12169.54|12169.54|12169.54|12169.54|12168.09|12168.09|0
1631782510000|2021-09-16 08:55:10|12168.41|12168.41|12167.29|12167.29|12168.41|12168.41|12167.29|12167.29|0
1631782530000|2021-09-16 08:55:30|12168.41|12168.41|12168.41|12168.41|12168.41|12168.41|12168.41|12168.41|0
1631782560000|2021-09-16 08:56:00|12168.9|12168.9|12168.9|12168.9|12168.9|12168.9|12168.9|12168.9|0
1631782570000|2021-09-16 08:56:10|12169.38|12169.38|12169.38|12169.38|12169.38|12169.38|12169.38|12169.38|0
1631782590000|2021-09-16 08:56:30|12170.11|12170.11|12170.11|12170.11|12170.11|12170.11|12170.11|12170.11|0
1631782680000|2021-09-16 08:58:00|12169.63|12169.63|12169.63|12169.63|12169.63|12169.63|12169.63|12169.63|0
1631782690000|2021-09-16 08:58:10|12168.04|12168.04|12167.56|12167.56|12168.04|12168.04|12167.56|12167.56|0
1631782700000|2021-09-16 08:58:20|12165.97|12165.97|12167.56|12167.56|12167.56|12167.56|12165.97|12165.97|0
1631782710000|2021-09-16 08:58:30|12165.97|12165.97|12165.97|12165.97|12165.97|12165.97|12165.97|12165.97|0
1631782730000|2021-09-16 08:58:50|12164.04|12164.04|12163.08|12163.08|12164.04|12164.04|12163.08|12163.08|0
1631782740000|2021-09-16 08:59:00|12161.49|12161.49|12161.49|12161.49|12161.49|12161.49|12161.49|12161.49|0
1631782760000|2021-09-16 08:59:20|12161.01|12161.01|12160.53|12160.53|12161.01|12161.01|12160.53|12160.53|0
1631782770000|2021-09-16 08:59:30|12158.94|12158.94|12160.53|12160.53|12160.53|12160.53|12158.94|12158.94|0
1631782780000|2021-09-16 08:59:40|12161.49|12161.49|12161.49|12161.49|12161.49|12161.49|12161.49|12161.49|0
1631782790000|2021-09-16 08:59:50|12160.53|12160.53|12160.53|12160.53|12160.53|12160.53|12160.53|12160.53|0
1631782810000|2021-09-16 09:00:10|12159.42|12159.42|12159.42|12159.42|12159.42|12159.42|12159.42|12159.42|0
1631782860000|2021-09-16 09:01:00|12160.38|12160.38|12159.9|12159.9|12160.38|12160.38|12159.42|12159.42|0
1631782870000|2021-09-16 09:01:10|12155.14|12155.14|12155.14|12155.14|12155.14|12155.14|12155.14|12155.14|0
1631782900000|2021-09-16 09:01:40|12156.73|12156.73|12155.14|12155.14|12156.73|12156.73|12155.14|12155.14|0
1631782910000|2021-09-16 09:01:50|12155.62|12155.62|12155.14|12155.14|12156.11|12156.11|12155.14|12155.14|0
1631782930000|2021-09-16 09:02:10|12159.9|12159.9|12159.9|12159.9|12159.9|12159.9|12159.9|12159.9|0
1631782960000|2021-09-16 09:02:40|12161.02|12161.02|12167.7|12167.7|12167.7|12167.7|12161.02|12161.02|0
1631782970000|2021-09-16 09:02:50|12166.25|12166.25|12166.25|12166.25|12167.7|12167.7|12166.25|12166.25|0
1631782980000|2021-09-16 09:03:00|12165.77|12165.77|12165.77|12165.77|12167.22|12167.22|12165.77|12165.77|0
1631783010000|2021-09-16 09:03:30|12166.74|12166.74|12166.25|12166.25|12166.74|12166.74|12166.25|12166.25|0
1631783060000|2021-09-16 09:04:20|12166.74|12166.74|12167.22|12167.22|12167.22|12167.22|12166.74|12166.74|0
1631783140000|2021-09-16 09:05:40|12167.93|12167.93|12167.93|12167.93|12167.93|12167.93|12167.93|12167.93|0
1631783150000|2021-09-16 09:05:50|12169.04|12169.04|12169.04|12169.04|12169.04|12169.04|12169.04|12169.04|0
1631783170000|2021-09-16 09:06:10|12170.01|12170.01|12160.63|12160.63|12170.01|12170.01|12160.63|12160.63|0
1631783240000|2021-09-16 09:07:20|12163.8|12163.8|12163.8|12163.8|12163.8|12163.8|12163.8|12163.8|0
1631783250000|2021-09-16 09:07:30|12166.05|12166.05|12166.05|12166.05|12166.05|12166.05|12166.05|12166.05|0
1631783270000|2021-09-16 09:07:50|12167.01|12167.01|12167.49|12167.49|12167.49|12167.49|12167.01|12167.01|0
1631783280000|2021-09-16 09:08:00|12166.53|12166.53|12166.53|12166.53|12166.53|12166.53|12166.53|12166.53|0
1631783320000|2021-09-16 09:08:40|12167.26|12167.26|12167.26|12167.26|12167.26|12167.26|12167.26|12167.26|0
1631783340000|2021-09-16 09:09:00|12167.74|12167.74|12167.74|12167.74|12167.74|12167.74|12167.74|12167.74|0
1631783400000|2021-09-16 09:10:00|12168.85|12168.85|12170.3|12170.3|12170.3|12170.3|12168.85|12168.85|0
1631783410000|2021-09-16 09:10:10|12173.66|12173.66|12173.66|12173.66|12173.66|12173.66|12173.66|12173.66|0
1631783420000|2021-09-16 09:10:20|12174.77|12174.77|12174.77|12174.77|12174.77|12174.77|12174.77|12174.77|0
1631783440000|2021-09-16 09:10:40|12177.95|12177.95|12177.95|12177.95|12177.95|12177.95|12177.95|12177.95|0
1631783460000|2021-09-16 09:11:00|12178.43|12178.43|12178.43|12178.43|12178.43|12178.43|12178.43|12178.43|0
1631783480000|2021-09-16 09:11:20|12177.79|12177.79|12176.84|12176.84|12177.79|12177.79|12174.15|12174.15|0
1631783560000|2021-09-16 09:12:40|12178.73|12178.73|12178.73|12178.73|12178.73|12178.73|12178.73|12178.73|0
1631783570000|2021-09-16 09:12:50|12177.15|12177.15|12177.15|12177.15|12177.15|12177.15|12177.15|12177.15|0
1631783630000|2021-09-16 09:13:50|12176.42|12176.42|12179.59|12179.59|12179.59|12179.59|12176.42|12176.42|0
1631783640000|2021-09-16 09:14:00|12180.31|12180.31|12181.89|12181.89|12181.89|12181.89|12180.31|12180.31|0
1631783690000|2021-09-16 09:14:50|12181.41|12181.41|12181.41|12181.41|12181.41|12181.41|12181.41|12181.41|0
1631783710000|2021-09-16 09:15:10|12180.93|12180.93|12181.89|12181.89|12181.89|12181.89|12180.45|12180.45|0
1631783730000|2021-09-16 09:15:30|12181.41|12181.41|12178.86|12178.86|12181.41|12181.41|12178.86|12178.86|0
1631783740000|2021-09-16 09:15:40|12177.74|12177.74|12177.74|12177.74|12177.74|12177.74|12177.74|12177.74|0
1631783790000|2021-09-16 09:16:30|12178.47|12178.47|12178.47|12178.47|12178.47|12178.47|12178.47|12178.47|0
1631783800000|2021-09-16 09:16:40|12177.74|12177.74|12176.62|12176.62|12177.74|12177.74|12176.62|12176.62|0
1631783830000|2021-09-16 09:17:10|12175.19|12175.19|12175.19|12175.19|12175.19|12175.19|12175.19|12175.19|0
1631783850000|2021-09-16 09:17:30|12173.26|12173.26|12173.26|12173.26|12173.26|12173.26|12173.26|12173.26|0
1631783860000|2021-09-16 09:17:40|12173.74|12173.74|12173.26|12173.26|12173.74|12173.74|12173.26|12173.26|0
1631783870000|2021-09-16 09:17:50|12172.78|12172.78|12172.78|12172.78|12172.78|12172.78|12172.78|12172.78|0
1631783880000|2021-09-16 09:18:00|12172.29|12172.29|12172.29|12172.29|12172.29|12172.29|12172.29|12172.29|0
1631783890000|2021-09-16 09:18:10|12170.71|12170.71|12169.99|12169.99|12170.71|12170.71|12169.99|12169.99|0
1631783930000|2021-09-16 09:18:50|12170.72|12170.72|12170.72|12170.72|12170.72|12170.72|12170.72|12170.72|0
1631783940000|2021-09-16 09:19:00|12172.81|12172.81|12172.32|12172.32|12172.81|12172.81|12172.32|12172.32|0
1631783950000|2021-09-16 09:19:10|12173.29|12173.29|12173.93|12173.93|12174.41|12174.41|12172.81|12172.81|0
1631783960000|2021-09-16 09:19:20|12174.89|12174.89|12173.93|12173.93|12174.89|12174.89|12173.93|12173.93|0
1631783990000|2021-09-16 09:19:50|12175.51|12175.51|12175.51|12175.51|12175.51|12175.51|12175.51|12175.51|0
1631784000000|2021-09-16 09:20:00|12176.24|12176.24|12177.83|12177.83|12177.83|12177.83|12176.24|12176.24|0
1631784010000|2021-09-16 09:20:10|12175.51|12175.51|12174.78|12174.78|12175.51|12175.51|12174.78|12174.78|0
1631784030000|2021-09-16 09:20:30|12173.2|12173.2|12173.2|12173.2|12173.2|12173.2|12173.2|12173.2|0
1631784040000|2021-09-16 09:20:40|12172.72|12172.72|12172.72|12172.72|12172.72|12172.72|12172.72|12172.72|0
1631784050000|2021-09-16 09:20:50|12173.2|12173.2|12173.2|12173.2|12173.2|12173.2|12173.2|12173.2|0
1631784060000|2021-09-16 09:21:00|12173.68|12173.68|12173.2|12173.2|12173.68|12173.68|12173.2|12173.2|0
1631784080000|2021-09-16 09:21:20|12173.68|12173.68|12176.85|12176.85|12176.85|12176.85|12173.68|12173.68|0
1631784100000|2021-09-16 09:21:40|12176.37|12176.37|12176.37|12176.37|12176.37|12176.37|12176.37|12176.37|0
1631784110000|2021-09-16 09:21:50|12177.1|12177.1|12177.1|12177.1|12177.1|12177.1|12177.1|12177.1|0
1631784120000|2021-09-16 09:22:00|12175.51|12175.51|12175.51|12175.51|12175.51|12175.51|12175.51|12175.51|0
1631784130000|2021-09-16 09:22:10|12176.24|12176.24|12176.24|12176.24|12176.24|12176.24|12176.24|12176.24|0
1631784190000|2021-09-16 09:23:10|12176.73|12176.73|12176.24|12176.24|12177.21|12177.21|12176.24|12176.24|0
1631784200000|2021-09-16 09:23:20|12176.73|12176.73|12176.24|12176.24|12177.21|12177.21|12176.24|12176.24|0
1631784210000|2021-09-16 09:23:30|12176.73|12176.73|12176.73|12176.73|12176.73|12176.73|12176.73|12176.73|0
1631784230000|2021-09-16 09:23:50|12178.17|12178.17|12178.17|12178.17|12178.17|12178.17|12178.17|12178.17|0
1631784240000|2021-09-16 09:24:00|12179.14|12179.14|12179.14|12179.14|12179.14|12179.14|12179.14|12179.14|0
1631784290000|2021-09-16 09:24:50|12180.1|12180.1|12180.1|12180.1|12180.1|12180.1|12180.1|12180.1|0
1631784330000|2021-09-16 09:25:30|12181.55|12181.55|12182.03|12182.03|12182.03|12182.03|12181.55|12181.55|0
1631784350000|2021-09-16 09:25:50|12183.62|12183.62|12186.79|12186.79|12186.79|12186.79|12183.62|12183.62|0
1631784390000|2021-09-16 09:26:30|12188.37|12188.37|12188.37|12188.37|12188.37|12188.37|12188.37|12188.37|0
1631784400000|2021-09-16 09:26:40|12187.41|12187.41|12185.82|12185.82|12187.41|12187.41|12185.82|12185.82|0
1631784420000|2021-09-16 09:27:00|12184.86|12184.86|12184.86|12184.86|12184.86|12184.86|12184.86|12184.86|0
1631784460000|2021-09-16 09:27:40|12186.79|12186.79|12186.79|12186.79|12186.79|12186.79|12186.79|12186.79|0
1631784470000|2021-09-16 09:27:50|12189.96|12189.96|12189.96|12189.96|12189.96|12189.96|12189.96|12189.96|0
1631784480000|2021-09-16 09:28:00|12190.44|12190.44|12190.44|12190.44|12190.44|12190.44|12190.44|12190.44|0
1631784490000|2021-09-16 09:28:10|12191.16|12191.16|12191.87|12191.87|12191.87|12191.87|12191.16|12191.16|0
1631784520000|2021-09-16 09:28:40|12193.46|12193.46|12193.46|12193.46|12193.46|12193.46|12193.46|12193.46|0
1631784540000|2021-09-16 09:29:00|12197.94|12197.94|12197.94|12197.94|12197.94|12197.94|12197.94|12197.94|0
1631784570000|2021-09-16 09:29:30|12200.19|12200.19|12197.94|12197.94|12200.19|12200.19|12197.94|12197.94|0
1631784590000|2021-09-16 09:29:50|12198.67|12198.67|12198.67|12198.67|12198.67|12198.67|12198.67|12198.67|0
1631784600000|2021-09-16 09:30:00|12197.09|12197.09|12193.92|12193.92|12197.09|12197.09|12193.92|12193.92|0
1631784620000|2021-09-16 09:30:20|12193.19|12193.19|12193.19|12193.19|12193.19|12193.19|12193.19|12193.19|0
1631784640000|2021-09-16 09:30:40|12192.46|12192.46|12192.46|12192.46|12192.46|12192.46|12192.46|12192.46|0
1631784650000|2021-09-16 09:30:50|12190.87|12190.87|12190.87|12190.87|12190.87|12190.87|12190.87|12190.87|0
1631784680000|2021-09-16 09:31:20|12190.16|12190.16|12190.16|12190.16|12190.16|12190.16|12190.16|12190.16|0
1631784690000|2021-09-16 09:31:30|12187.91|12187.91|12187.91|12187.91|12187.91|12187.91|12187.91|12187.91|0
1631784700000|2021-09-16 09:31:40|12186.33|12186.33|12185.84|12185.84|12186.33|12186.33|12185.84|12185.84|0
1631784710000|2021-09-16 09:31:50|12186.97|12186.97|12191.72|12191.72|12191.72|12191.72|12186.97|12186.97|0
1631784730000|2021-09-16 09:32:10|12190.14|12190.14|12190.14|12190.14|12190.14|12190.14|12190.14|12190.14|0
1631784740000|2021-09-16 09:32:20|12189.66|12189.66|12189.66|12189.66|12189.66|12189.66|12189.66|12189.66|0
1631784750000|2021-09-16 09:32:30|12192.83|12192.83|12196.03|12196.03|12196.03|12196.03|12192.83|12192.83|0
1631784760000|2021-09-16 09:32:40|12197.62|12197.62|12197.62|12197.62|12197.62|12197.62|12197.62|12197.62|0
1631784800000|2021-09-16 09:33:20|12196.89|12196.89|12196.89|12196.89|12196.89|12196.89|12196.89|12196.89|0
1631784830000|2021-09-16 09:33:50|12197.37|12197.37|12197.37|12197.37|12197.37|12197.37|12197.37|12197.37|0
1631784850000|2021-09-16 09:34:10|12198.34|12198.34|12196.75|12196.75|12198.34|12198.34|12196.75|12196.75|0
1631784860000|2021-09-16 09:34:20|12197.48|12197.48|12197.48|12197.48|12197.48|12197.48|12197.48|12197.48|0
1631784900000|2021-09-16 09:35:00|12200.65|12200.65|12200.65|12200.65|12200.65|12200.65|12200.65|12200.65|0
1631784910000|2021-09-16 09:35:10|12201.38|12201.38|12201.38|12201.38|12201.38|12201.38|12201.38|12201.38|0
1631784930000|2021-09-16 09:35:30|12202.35|12202.35|12202.35|12202.35|12202.35|12202.35|12202.35|12202.35|0
1631784990000|2021-09-16 09:36:30|12200.65|12200.65|12200.65|12200.65|12200.65|12200.65|12200.65|12200.65|0
1631785030000|2021-09-16 09:37:10|12201.38|12201.38|12201.38|12201.38|12201.38|12201.38|12201.38|12201.38|0
1631785060000|2021-09-16 09:37:40|12200.9|12200.9|12200.9|12200.9|12200.9|12200.9|12200.9|12200.9|0
1631785160000|2021-09-16 09:39:20|12199.78|12199.78|12199.78|12199.78|12199.78|12199.78|12199.78|12199.78|0
1631785260000|2021-09-16 09:41:00|12199.05|12199.05|12199.05|12199.05|12200.64|12200.64|12199.05|12199.05|0
1631785280000|2021-09-16 09:41:20|12196.81|12196.81|12196.81|12196.81|12196.81|12196.81|12196.81|12196.81|0
1631785320000|2021-09-16 09:42:00|12196.33|12196.33|12195.84|12195.84|12196.33|12196.33|12195.84|12195.84|0
1631785350000|2021-09-16 09:42:30|12195.25|12195.25|12195.25|12195.25|12195.25|12195.25|12195.25|12195.25|0
1631785360000|2021-09-16 09:42:40|12194.77|12194.77|12194.77|12194.77|12194.77|12194.77|12194.77|12194.77|0
1631785440000|2021-09-16 09:44:00|12195.25|12195.25|12195.25|12195.25|12195.25|12195.25|12195.25|12195.25|0
1631785450000|2021-09-16 09:44:10|12196.84|12196.84|12196.84|12196.84|12196.84|12196.84|12196.84|12196.84|0
1631785480000|2021-09-16 09:44:40|12200.01|12200.01|12200.01|12200.01|12200.01|12200.01|12200.01|12200.01|0
1631785500000|2021-09-16 09:45:00|12201.46|12201.46|12203.31|12203.31|12203.31|12203.31|12201.46|12201.46|0
1631785590000|2021-09-16 09:46:30|12202.58|12202.58|12203.06|12203.06|12203.06|12203.06|12202.58|12202.58|0
1631785610000|2021-09-16 09:46:50|12201.47|12201.47|12203.06|12203.06|12203.06|12203.06|12201.47|12201.47|0
1631785620000|2021-09-16 09:47:00|12200.51|12200.51|12198.92|12198.92|12200.51|12200.51|12198.92|12198.92|0
1631785640000|2021-09-16 09:47:20|12197.34|12197.34|12195.75|12195.75|12197.34|12197.34|12195.75|12195.75|0
1631785650000|2021-09-16 09:47:30|12194.79|12194.79|12194.79|12194.79|12194.79|12194.79|12194.79|12194.79|0
1631785670000|2021-09-16 09:47:50|12194.2|12194.2|12194.2|12194.2|12194.2|12194.2|12194.2|12194.2|0
1631785680000|2021-09-16 09:48:00|12200.54|12200.54|12197.37|12197.37|12200.54|12200.54|12197.37|12197.37|0
1631785700000|2021-09-16 09:48:20|12198.95|12198.95|12198.95|12198.95|12198.95|12198.95|12198.95|12198.95|0
1631785730000|2021-09-16 09:48:50|12197.37|12197.37|12197.37|12197.37|12197.37|12197.37|12197.37|12197.37|0
1631785740000|2021-09-16 09:49:00|12195.78|12195.78|12196.51|12196.51|12196.51|12196.51|12195.78|12195.78|0
1631785770000|2021-09-16 09:49:30|12196.03|12196.03|12196.03|12196.03|12196.03|12196.03|12196.03|12196.03|0
1631785830000|2021-09-16 09:50:30|12197.61|12197.61|12197.61|12197.61|12197.61|12197.61|12197.61|12197.61|0
1631785900000|2021-09-16 09:51:40|12198.1|12198.1|12198.1|12198.1|12198.1|12198.1|12198.1|12198.1|0
1631785910000|2021-09-16 09:51:50|12198.58|12198.58|12199.31|12199.31|12199.31|12199.31|12198.58|12198.58|0
1631785950000|2021-09-16 09:52:30|12199.79|12199.79|12200.91|12200.91|12200.91|12200.91|12199.79|12199.79|0
1631786070000|2021-09-16 09:54:30|12202.03|12202.03|12202.03|12202.03|12202.03|12202.03|12202.03|12202.03|0
1631786140000|2021-09-16 09:55:40|12201.4|12201.4|12204.57|12204.57|12204.57|12204.57|12201.4|12201.4|0
1631786150000|2021-09-16 09:55:50|12202.99|12202.99|12204.57|12204.57|12204.57|12204.57|12202.99|12202.99|0
1631786160000|2021-09-16 09:56:00|12203.45|12203.45|12203.45|12203.45|12203.45|12203.45|12203.45|12203.45|0
1631786200000|2021-09-16 09:56:40|12205.04|12205.04|12205.04|12205.04|12205.04|12205.04|12205.04|12205.04|0
1631786320000|2021-09-16 09:58:40|12206.16|12206.16|12206.16|12206.16|12206.16|12206.16|12206.16|12206.16|0
1631786330000|2021-09-16 09:58:50|12204.57|12204.57|12204.57|12204.57|12204.57|12204.57|12204.57|12204.57|0
1631786350000|2021-09-16 09:59:10|12206.03|12206.03|12206.76|12206.76|12206.76|12206.76|12206.03|12206.03|0
1631786370000|2021-09-16 09:59:30|12206.28|12206.28|12205.8|12205.8|12206.28|12206.28|12205.8|12205.8|0
1631786400000|2021-09-16 10:00:00|12204.21|12204.21|12203|12203|12204.59|12204.59|12203|12203|0
1631786500000|2021-09-16 10:01:40|12204.59|12204.59|12204.59|12204.59|12204.59|12204.59|12204.59|12204.59|0
1631786520000|2021-09-16 10:02:00|12205.71|12205.71|12206.3|12206.3|12206.3|12206.3|12205.71|12205.71|0
1631786530000|2021-09-16 10:02:10|12207.48|12207.48|12207.48|12207.48|12207.48|12207.48|12207.48|12207.48|0
1631786580000|2021-09-16 10:03:00|12204.31|12204.31|12202.24|12202.24|12204.31|12204.31|12202.24|12202.24|0
1631786610000|2021-09-16 10:03:30|12202.83|12202.83|12201.87|12201.87|12202.83|12202.83|12201.87|12201.87|0
1631786620000|2021-09-16 10:03:40|12201.28|12201.28|12201.28|12201.28|12201.28|12201.28|12201.28|12201.28|0
1631786680000|2021-09-16 10:04:40|12202.24|12202.24|12202.72|12202.72|12202.72|12202.72|12202.24|12202.24|0
1631786690000|2021-09-16 10:04:50|12201.14|12201.14|12202.72|12202.72|12202.72|12202.72|12201.14|12201.14|0
1631786700000|2021-09-16 10:05:00|12203.2|12203.2|12203.2|12203.2|12203.2|12203.2|12203.2|12203.2|0
1631786710000|2021-09-16 10:05:10|12206.38|12206.38|12206.38|12206.38|12206.38|12206.38|12206.38|12206.38|0
1631786760000|2021-09-16 10:06:00|12207.09|12207.09|12207.09|12207.09|12207.09|12207.09|12207.09|12207.09|0
1631786830000|2021-09-16 10:07:10|12205.02|12205.02|12204.54|12204.54|12205.02|12205.02|12204.54|12204.54|0
1631786860000|2021-09-16 10:07:40|12205.51|12205.51|12205.51|12205.51|12205.51|12205.51|12205.51|12205.51|0
1631786910000|2021-09-16 10:08:30|12205.99|12205.99|12205.99|12205.99|12205.99|12205.99|12205.99|12205.99|0
1631786960000|2021-09-16 10:09:20|12205.51|12205.51|12205.51|12205.51|12205.51|12205.51|12205.51|12205.51|0
1631786970000|2021-09-16 10:09:30|12204.91|12204.91|12204.91|12204.91|12204.91|12204.91|12204.91|12204.91|0
1631787000000|2021-09-16 10:10:00|12203.33|12203.33|12203.33|12203.33|12203.33|12203.33|12203.33|12203.33|0
1631787050000|2021-09-16 10:10:50|12204.91|12204.91|12204.91|12204.91|12204.91|12204.91|12204.91|12204.91|0
1631787120000|2021-09-16 10:12:00|12205.63|12205.63|12205.63|12205.63|12205.63|12205.63|12205.63|12205.63|0
1631787140000|2021-09-16 10:12:20|12206.11|12206.11|12206.11|12206.11|12206.11|12206.11|12206.11|12206.11|0
1631787150000|2021-09-16 10:12:30|12207.7|12207.7|12207.7|12207.7|12207.7|12207.7|12207.7|12207.7|0
1631787160000|2021-09-16 10:12:40|12208.18|12208.18|12208.18|12208.18|12208.18|12208.18|12208.18|12208.18|0
1631787200000|2021-09-16 10:13:20|12207.7|12207.7|12207.86|12207.86|12207.86|12207.86|12206.73|12206.73|0
1631787220000|2021-09-16 10:13:40|12211.03|12211.03|12209.44|12209.44|12211.03|12211.03|12209.44|12209.44|0
1631787310000|2021-09-16 10:15:10|12211.03|12211.03|12211.51|12211.51|12211.51|12211.51|12211.03|12211.03|0
1631787330000|2021-09-16 10:15:30|12211.99|12211.99|12211.99|12211.99|12211.99|12211.99|12211.99|12211.99|0
1631787360000|2021-09-16 10:16:00|12215.16|12215.16|12215.16|12215.16|12215.16|12215.16|12215.16|12215.16|0
1631787480000|2021-09-16 10:18:00|12215.65|12215.65|12215.65|12215.65|12215.65|12215.65|12215.65|12215.65|0
1631787500000|2021-09-16 10:18:20|12216.13|12216.13|12216.13|12216.13|12216.13|12216.13|12216.13|12216.13|0
1631787510000|2021-09-16 10:18:30|12216.86|12216.86|12218.32|12218.32|12218.32|12218.32|12216.86|12216.86|0
1631787560000|2021-09-16 10:19:20|12217.83|12217.83|12216.87|12216.87|12217.83|12217.83|12216.87|12216.87|0
1631787580000|2021-09-16 10:19:40|12217.6|12217.6|12217.6|12217.6|12217.6|12217.6|12217.6|12217.6|0
1631787590000|2021-09-16 10:19:50|12218.33|12218.33|12218.33|12218.33|12218.33|12218.33|12218.33|12218.33|0
1631787600000|2021-09-16 10:20:00|12216.74|12216.74|12216.74|12216.74|12216.74|12216.74|12216.74|12216.74|0
1631787610000|2021-09-16 10:20:10|12216.01|12216.01|12216.01|12216.01|12216.01|12216.01|12216.01|12216.01|0
1631787700000|2021-09-16 10:21:40|12214.43|12214.43|12214.43|12214.43|12214.43|12214.43|12214.43|12214.43|0
1631787730000|2021-09-16 10:22:10|12212.84|12212.84|12212.84|12212.84|12212.84|12212.84|12212.84|12212.84|0
1631787760000|2021-09-16 10:22:40|12212.36|12212.36|12212.84|12212.84|12212.84|12212.84|12212.36|12212.36|0
1631787770000|2021-09-16 10:22:50|12212.36|12212.36|12212.36|12212.36|12212.36|12212.36|12212.36|12212.36|0
1631787790000|2021-09-16 10:23:10|12215.53|12215.53|12214.8|12214.8|12215.53|12215.53|12214.8|12214.8|0
1631787840000|2021-09-16 10:24:00|12214.32|12214.32|12214.32|12214.32|12214.32|12214.32|12214.32|12214.32|0
1631787850000|2021-09-16 10:24:10|12214.8|12214.8|12214.8|12214.8|12214.8|12214.8|12214.8|12214.8|0
1631787890000|2021-09-16 10:24:50|12215.28|12215.28|12215.28|12215.28|12215.28|12215.28|12215.28|12215.28|0
1631787930000|2021-09-16 10:25:30|12216.87|12216.87|12216.87|12216.87|12216.87|12216.87|12216.87|12216.87|0
1631787970000|2021-09-16 10:26:10|12215.91|12215.91|12215.91|12215.91|12215.91|12215.91|12215.91|12215.91|0
1631788020000|2021-09-16 10:27:00|12214.32|12214.32|12214.32|12214.32|12214.32|12214.32|12214.32|12214.32|0
1631788040000|2021-09-16 10:27:20|12214.8|12214.8|12214.8|12214.8|12214.8|12214.8|12214.8|12214.8|0
1631788080000|2021-09-16 10:28:00|12215.53|12215.53|12215.53|12215.53|12215.53|12215.53|12215.53|12215.53|0
1631788090000|2021-09-16 10:28:10|12216.01|12216.01|12216.01|12216.01|12216.01|12216.01|12216.01|12216.01|0
1631788130000|2021-09-16 10:28:50|12215.53|12215.53|12215.53|12215.53|12215.53|12215.53|12215.53|12215.53|0
1631788140000|2021-09-16 10:29:00|12215.05|12215.05|12218.22|12218.22|12218.22|12218.22|12215.05|12215.05|0
1631788160000|2021-09-16 10:29:20|12218.7|12218.7|12219.19|12219.19|12219.19|12219.19|12218.7|12218.7|0
1631788190000|2021-09-16 10:29:50|12218.59|12218.59|12218.59|12218.59|12218.59|12218.59|12218.59|12218.59|0
1631788200000|2021-09-16 10:30:00|12218|12218|12218.59|12218.59|12218.59|12218.59|12218|12218|0
1631788210000|2021-09-16 10:30:10|12217.01|12217.01|12217.01|12217.01|12217.01|12217.01|12217.01|12217.01|0
1631788240000|2021-09-16 10:30:40|12216.29|12216.29|12217.01|12217.01|12217.01|12217.01|12216.29|12216.29|0
1631788260000|2021-09-16 10:31:00|12216.53|12216.53|12216.53|12216.53|12216.53|12216.53|12216.53|12216.53|0
1631788270000|2021-09-16 10:31:10|12217.01|12217.01|12217.01|12217.01|12217.01|12217.01|12217.01|12217.01|0
1631788280000|2021-09-16 10:31:20|12216.53|12216.53|12214.68|12214.68|12216.53|12216.53|12214.68|12214.68|0
1631788300000|2021-09-16 10:31:40|12213.71|12213.71|12213.71|12213.71|12213.71|12213.71|12213.71|12213.71|0
1631788310000|2021-09-16 10:31:50|12212.12|12212.12|12211.64|12211.64|12212.12|12212.12|12211.64|12211.64|0
1631788320000|2021-09-16 10:32:00|12211.16|12211.16|12209.57|12209.57|12211.16|12211.16|12209.57|12209.57|0
1631788370000|2021-09-16 10:32:50|12209.09|12209.09|12208.61|12208.61|12209.09|12209.09|12208.61|12208.61|0
1631788380000|2021-09-16 10:33:00|12207.02|12207.02|12204.58|12204.58|12207.75|12207.75|12204.58|12204.58|0
1631788390000|2021-09-16 10:33:10|12206.17|12206.17|12206.65|12206.65|12206.65|12206.65|12206.17|12206.17|0
1631788440000|2021-09-16 10:34:00|12205.06|12205.06|12206.65|12206.65|12206.65|12206.65|12205.06|12205.06|0
1631788450000|2021-09-16 10:34:10|12208.24|12208.24|12208.24|12208.24|12208.24|12208.24|12208.24|12208.24|0
1631788510000|2021-09-16 10:35:10|12209.36|12209.36|12212.08|12212.08|12212.08|12212.08|12209.36|12209.36|0
1631788530000|2021-09-16 10:35:30|12211.6|12211.6|12211.6|12211.6|12211.6|12211.6|12211.6|12211.6|0
1631788600000|2021-09-16 10:36:40|12210.48|12210.48|12211.6|12211.6|12211.6|12211.6|12210.48|12210.48|0
1631788640000|2021-09-16 10:37:20|12212.08|12212.08|12212.08|12212.08|12212.08|12212.08|12212.08|12212.08|0
1631788680000|2021-09-16 10:38:00|12211.49|12211.49|12211.49|12211.49|12211.49|12211.49|12211.49|12211.49|0
1631788860000|2021-09-16 10:41:00|12210.37|12210.37|12209.25|12209.25|12210.37|12210.37|12209.25|12209.25|0
1631789020000|2021-09-16 10:43:40|12209.73|12209.73|12209.14|12209.14|12209.73|12209.73|12209.14|12209.14|0
1631789060000|2021-09-16 10:44:20|12209.62|12209.62|12209.62|12209.62|12209.62|12209.62|12209.62|12209.62|0
1631789070000|2021-09-16 10:44:30|12210.1|12210.1|12213.28|12213.28|12213.28|12213.28|12210.1|12210.1|0
1631789100000|2021-09-16 10:45:00|12212.79|12212.79|12212.79|12212.79|12212.79|12212.79|12212.79|12212.79|0
1631789110000|2021-09-16 10:45:10|12211.83|12211.83|12212.31|12212.31|12212.31|12212.31|12211.83|12211.83|0
1631789190000|2021-09-16 10:46:30|12211.2|12211.2|12211.2|12211.2|12211.2|12211.2|12211.2|12211.2|0
1631789250000|2021-09-16 10:47:30|12212.79|12212.79|12214.37|12214.37|12214.37|12214.37|12212.79|12212.79|0
1631789260000|2021-09-16 10:47:40|12214.85|12214.85|12214.85|12214.85|12214.85|12214.85|12214.85|12214.85|0
1631789270000|2021-09-16 10:47:50|12214.37|12214.37|12214.37|12214.37|12214.37|12214.37|12214.37|12214.37|0
1631789330000|2021-09-16 10:48:50|12211.2|12211.2|12210.72|12210.72|12211.2|12211.2|12210.72|12210.72|0
1631789360000|2021-09-16 10:49:20|12209.13|12209.13|12209.13|12209.13|12209.13|12209.13|12209.13|12209.13|0
1631789410000|2021-09-16 10:50:10|12209.61|12209.61|12209.61|12209.61|12209.61|12209.61|12209.61|12209.61|0
1631789430000|2021-09-16 10:50:30|12206.75|12206.75|12206.04|12206.04|12206.75|12206.75|12206.04|12206.04|0
1631789450000|2021-09-16 10:50:50|12204.92|12204.92|12204.44|12204.44|12204.92|12204.92|12204.44|12204.44|0
1631789460000|2021-09-16 10:51:00|12202.86|12202.86|12202.86|12202.86|12202.86|12202.86|12202.86|12202.86|0
1631789470000|2021-09-16 10:51:10|12204.44|12204.44|12204.44|12204.44|12204.44|12204.44|12204.44|12204.44|0
1631789480000|2021-09-16 10:51:20|12206.03|12206.03|12206.03|12206.03|12206.03|12206.03|12206.03|12206.03|0
1631789540000|2021-09-16 10:52:20|12204.44|12204.44|12202.86|12202.86|12204.44|12204.44|12202.86|12202.86|0
1631789590000|2021-09-16 10:53:10|12204.44|12204.44|12202.86|12202.86|12204.44|12204.44|12202.86|12202.86|0
1631789610000|2021-09-16 10:53:30|12203.57|12203.57|12203.57|12203.57|12203.57|12203.57|12203.57|12203.57|0
1631789710000|2021-09-16 10:55:10|12204.16|12204.16|12204.75|12204.75|12204.75|12204.75|12204.16|12204.16|0
1631789720000|2021-09-16 10:55:20|12204.16|12204.16|12204.16|12204.16|12204.16|12204.16|12204.16|12204.16|0
1631789740000|2021-09-16 10:55:40|12204.65|12204.65|12204.05|12204.05|12204.65|12204.65|12204.05|12204.05|0
1631789760000|2021-09-16 10:56:00|12202.47|12202.47|12201.99|12201.99|12202.47|12202.47|12201.99|12201.99|0
1631789780000|2021-09-16 10:56:20|12203.57|12203.57|12201.99|12201.99|12203.57|12203.57|12201.99|12201.99|0
1631789800000|2021-09-16 10:56:40|12200.4|12200.4|12200.4|12200.4|12200.4|12200.4|12200.4|12200.4|0
1631789900000|2021-09-16 10:58:20|12198.81|12198.81|12201.99|12201.99|12201.99|12201.99|12198.81|12198.81|0
1631789910000|2021-09-16 10:58:30|12203.57|12203.57|12203.57|12203.57|12203.57|12203.57|12203.57|12203.57|0
1631789970000|2021-09-16 10:59:30|12205|12205|12206.59|12206.59|12206.59|12206.59|12205|12205|0
1631789980000|2021-09-16 10:59:40|12205.47|12205.47|12205.47|12205.47|12205.47|12205.47|12205.47|12205.47|0
1631789990000|2021-09-16 10:59:50|12207.71|12207.71|12207.71|12207.71|12207.71|12207.71|12207.71|12207.71|0
1631790000000|2021-09-16 11:00:00|12208.82|12208.82|12208.82|12208.82|12208.82|12208.82|12208.82|12208.82|0
1631790010000|2021-09-16 11:00:10|12209.3|12209.3|12209.79|12209.79|12209.79|12209.79|12209.3|12209.3|0
1631790040000|2021-09-16 11:00:40|12209.3|12209.3|12209.3|12209.3|12209.3|12209.3|12209.3|12209.3|0
1631790060000|2021-09-16 11:01:00|12207.72|12207.72|12207.72|12207.72|12207.72|12207.72|12207.72|12207.72|0
1631790090000|2021-09-16 11:01:30|12208.84|12208.84|12208.84|12208.84|12208.84|12208.84|12208.84|12208.84|0
1631790100000|2021-09-16 11:01:40|12209.96|12209.96|12209.96|12209.96|12209.96|12209.96|12209.96|12209.96|0
1631790270000|2021-09-16 11:04:30|12208.37|12208.37|12208.37|12208.37|12208.37|12208.37|12208.37|12208.37|0
1631790310000|2021-09-16 11:05:10|12209.96|12209.96|12211.55|12211.55|12211.55|12211.55|12208.37|12208.37|0
1631790330000|2021-09-16 11:05:30|12213.13|12213.13|12213.13|12213.13|12213.13|12213.13|12213.13|12213.13|0
1631790350000|2021-09-16 11:05:50|12211.55|12211.55|12211.55|12211.55|12211.55|12211.55|12211.55|12211.55|0
1631790370000|2021-09-16 11:06:10|12214.72|12214.72|12214.72|12214.72|12214.72|12214.72|12214.72|12214.72|0
1631790410000|2021-09-16 11:06:50|12211.55|12211.55|12211.55|12211.55|12211.55|12211.55|12211.55|12211.55|0
1631790450000|2021-09-16 11:07:30|12212.03|12212.03|12211.55|12211.55|12212.03|12212.03|12211.55|12211.55|0
1631790490000|2021-09-16 11:08:10|12210.42|12210.42|12210.42|12210.42|12210.42|12210.42|12210.42|12210.42|0
1631790530000|2021-09-16 11:08:50|12209.7|12209.7|12209.7|12209.7|12209.7|12209.7|12209.7|12209.7|0
1631790540000|2021-09-16 11:09:00|12209.21|12209.21|12209.21|12209.21|12209.21|12209.21|12209.21|12209.21|0
1631790780000|2021-09-16 11:13:00|12208.73|12208.73|12208.73|12208.73|12208.73|12208.73|12208.73|12208.73|0
1631790800000|2021-09-16 11:13:20|12209.46|12209.46|12209.46|12209.46|12209.46|12209.46|12209.46|12209.46|0
1631790820000|2021-09-16 11:13:40|12208.98|12208.98|12208.98|12208.98|12208.98|12208.98|12208.98|12208.98|0
1631790860000|2021-09-16 11:14:20|12209.46|12209.46|12209.46|12209.46|12209.46|12209.46|12209.46|12209.46|0
1631790980000|2021-09-16 11:16:20|12210.19|12210.19|12213.24|12213.24|12213.24|12213.24|12210.19|12210.19|0
1631791010000|2021-09-16 11:16:50|12213.72|12213.72|12213.72|12213.72|12213.72|12213.72|12213.72|12213.72|0
1631791020000|2021-09-16 11:17:00|12213.24|12213.24|12211.79|12211.79|12213.24|12213.24|12211.79|12211.79|0
1631791060000|2021-09-16 11:17:40|12212.27|12212.27|12212.27|12212.27|12212.27|12212.27|12212.27|12212.27|0
1631791160000|2021-09-16 11:19:20|12212.75|12212.75|12213.24|12213.24|12213.24|12213.24|12212.75|12212.75|0
1631791370000|2021-09-16 11:22:50|12213.72|12213.72|12213.24|12213.24|12213.72|12213.72|12213.24|12213.24|0
1631791380000|2021-09-16 11:23:00|12212.75|12212.75|12211.54|12211.54|12212.75|12212.75|12211.54|12211.54|0
1631791410000|2021-09-16 11:23:30|12212.02|12212.02|12212.02|12212.02|12212.02|12212.02|12212.02|12212.02|0
1631791430000|2021-09-16 11:23:50|12208.85|12208.85|12208.85|12208.85|12208.85|12208.85|12208.85|12208.85|0
1631791460000|2021-09-16 11:24:20|12210.44|12210.44|12210.44|12210.44|12210.44|12210.44|12210.44|12210.44|0
1631791470000|2021-09-16 11:24:30|12208.99|12208.99|12208.99|12208.99|12208.99|12208.99|12208.99|12208.99|0
1631791520000|2021-09-16 11:25:20|12210.58|12210.58|12211.7|12211.7|12211.7|12211.7|12210.58|12210.58|0
1631791530000|2021-09-16 11:25:30|12212.18|12212.18|12212.18|12212.18|12212.18|12212.18|12212.18|12212.18|0
1631791660000|2021-09-16 11:27:40|12211.94|12211.94|12211.94|12211.94|12211.94|12211.94|12211.94|12211.94|0
1631791710000|2021-09-16 11:28:30|12212.18|12212.18|12212.18|12212.18|12212.18|12212.18|12212.18|12212.18|0
1631791730000|2021-09-16 11:28:50|12210.59|12210.59|12210.59|12210.59|12210.59|12210.59|12210.59|12210.59|0
1631791740000|2021-09-16 11:29:00|12210.11|12210.11|12209.63|12209.63|12210.11|12210.11|12209.63|12209.63|0
1631791810000|2021-09-16 11:30:10|12210.11|12210.11|12211.08|12211.08|12211.08|12211.08|12210.11|12210.11|0
1631791830000|2021-09-16 11:30:30|12211.81|12211.81|12211.81|12211.81|12211.81|12211.81|12211.81|12211.81|0
1631791840000|2021-09-16 11:30:40|12211.08|12211.08|12211.08|12211.08|12211.08|12211.08|12211.08|12211.08|0
1631791850000|2021-09-16 11:30:50|12212.66|12212.66|12212.66|12212.66|12212.66|12212.66|12212.66|12212.66|0
1631791860000|2021-09-16 11:31:00|12213.14|12213.14|12213.14|12213.14|12213.14|12213.14|12213.14|12213.14|0
1631791880000|2021-09-16 11:31:20|12212.42|12212.42|12212.42|12212.42|12212.42|12212.42|12212.42|12212.42|0
1631791910000|2021-09-16 11:31:50|12212.9|12212.9|12212.9|12212.9|12212.9|12212.9|12212.9|12212.9|0
1631791940000|2021-09-16 11:32:20|12213.38|12213.38|12213.38|12213.38|12213.38|12213.38|12213.38|12213.38|0
1631791970000|2021-09-16 11:32:50|12216.55|12216.55|12216.55|12216.55|12216.55|12216.55|12216.55|12216.55|0
1631792010000|2021-09-16 11:33:30|12217.03|12217.03|12217.03|12217.03|12217.03|12217.03|12217.03|12217.03|0
1631792020000|2021-09-16 11:33:40|12216.07|12216.07|12216.07|12216.07|12216.07|12216.07|12216.07|12216.07|0
1631792040000|2021-09-16 11:34:00|12214.96|12214.96|12214.96|12214.96|12214.96|12214.96|12214.96|12214.96|0
1631792050000|2021-09-16 11:34:10|12214.48|12214.48|12214.48|12214.48|12214.48|12214.48|12214.48|12214.48|0
1631792070000|2021-09-16 11:34:30|12212.89|12212.89|12212.89|12212.89|12212.89|12212.89|12212.89|12212.89|0
1631792090000|2021-09-16 11:34:50|12212.41|12212.41|12212.41|12212.41|12212.41|12212.41|12212.41|12212.41|0
1631792100000|2021-09-16 11:35:00|12211.93|12211.93|12210.34|12210.34|12211.93|12211.93|12210.34|12210.34|0
1631792130000|2021-09-16 11:35:30|12209.22|12209.22|12209.22|12209.22|12209.22|12209.22|12209.22|12209.22|0
1631792140000|2021-09-16 11:35:40|12210.8|12210.8|12210.8|12210.8|12210.8|12210.8|12210.8|12210.8|0
1631792170000|2021-09-16 11:36:10|12207.63|12207.63|12207.15|12207.15|12207.63|12207.63|12207.15|12207.15|0
1631792200000|2021-09-16 11:36:40|12205.56|12205.56|12203.5|12203.5|12205.56|12205.56|12203.5|12203.5|0
1631792300000|2021-09-16 11:38:20|12201.91|12201.91|12201.91|12201.91|12201.91|12201.91|12201.91|12201.91|0
1631792330000|2021-09-16 11:38:50|12201.43|12201.43|12201.43|12201.43|12201.43|12201.43|12201.43|12201.43|0
1631792360000|2021-09-16 11:39:20|12201.91|12201.91|12202.39|12202.39|12202.39|12202.39|12201.91|12201.91|0
1631792380000|2021-09-16 11:39:40|12202.87|12202.87|12202.39|12202.39|12202.87|12202.87|12202.39|12202.39|0
1631792400000|2021-09-16 11:40:00|12201.91|12201.91|12201.91|12201.91|12201.91|12201.91|12201.91|12201.91|0
1631792510000|2021-09-16 11:41:50|12202.39|12202.39|12202.87|12202.87|12202.87|12202.87|12202.39|12202.39|0
1631792530000|2021-09-16 11:42:10|12204.46|12204.46|12206.05|12206.05|12206.05|12206.05|12204.46|12204.46|0
1631792620000|2021-09-16 11:43:40|12205.56|12205.56|12205.56|12205.56|12205.56|12205.56|12205.56|12205.56|0
1631792640000|2021-09-16 11:44:00|12203.98|12203.98|12203.98|12203.98|12203.98|12203.98|12203.98|12203.98|0
1631792650000|2021-09-16 11:44:10|12203.25|12203.25|12203.25|12203.25|12203.25|12203.25|12203.25|12203.25|0
1631792820000|2021-09-16 11:47:00|12202.77|12202.77|12202.04|12202.04|12202.77|12202.77|12201.31|12201.31|0
1631792840000|2021-09-16 11:47:20|12201.55|12201.55|12201.55|12201.55|12201.55|12201.55|12201.55|12201.55|0
1631792850000|2021-09-16 11:47:30|12202.28|12202.28|12202.28|12202.28|12202.28|12202.28|12202.28|12202.28|0
1631792910000|2021-09-16 11:48:30|12202.77|12202.77|12202.77|12202.77|12202.77|12202.77|12202.77|12202.77|0
1631792960000|2021-09-16 11:49:20|12202.28|12202.28|12202.28|12202.28|12202.28|12202.28|12202.28|12202.28|0
1631793200000|2021-09-16 11:53:20|12202.77|12202.77|12202.77|12202.77|12202.77|12202.77|12202.77|12202.77|0
1631793220000|2021-09-16 11:53:40|12202.04|12202.04|12202.04|12202.04|12202.04|12202.04|12202.04|12202.04|0
1631793230000|2021-09-16 11:53:50|12200.45|12200.45|12200.45|12200.45|12200.45|12200.45|12200.45|12200.45|0
1631793370000|2021-09-16 11:56:10|12201.18|12201.18|12201.18|12201.18|12201.18|12201.18|12201.18|12201.18|0
1631793420000|2021-09-16 11:57:00|12200.7|12200.7|12200.7|12200.7|12200.7|12200.7|12200.7|12200.7|0
1631793450000|2021-09-16 11:57:30|12200.22|12200.22|12200.22|12200.22|12200.22|12200.22|12200.22|12200.22|0
1631793500000|2021-09-16 11:58:20|12200.7|12200.7|12200.7|12200.7|12200.7|12200.7|12200.7|12200.7|0
1631793540000|2021-09-16 11:59:00|12201.43|12201.43|12201.43|12201.43|12201.43|12201.43|12201.43|12201.43|0
1631793580000|2021-09-16 11:59:40|12200.95|12200.95|12200.46|12200.46|12200.95|12200.95|12200.46|12200.46|0
1631793600000|2021-09-16 12:00:00|12199.98|12199.98|12200.46|12200.46|12200.46|12200.46|12199.98|12199.98|0
1631793610000|2021-09-16 12:00:10|12199.34|12199.34|12199.34|12199.34|12199.34|12199.34|12199.34|12199.34|0
1631793620000|2021-09-16 12:00:20|12200.93|12200.93|12199.34|12199.34|12200.93|12200.93|12199.34|12199.34|0
1631793660000|2021-09-16 12:01:00|12197.76|12197.76|12197.76|12197.76|12197.76|12197.76|12197.76|12197.76|0
1631793670000|2021-09-16 12:01:10|12199.34|12199.34|12199.34|12199.34|12199.34|12199.34|12199.34|12199.34|0
1631793680000|2021-09-16 12:01:20|12200.06|12200.06|12201.49|12201.49|12201.49|12201.49|12200.06|12200.06|0
1631793700000|2021-09-16 12:01:40|12200.76|12200.76|12200.03|12200.03|12200.76|12200.76|12200.03|12200.03|0
1631793710000|2021-09-16 12:01:50|12198.85|12198.85|12198.85|12198.85|12198.85|12198.85|12198.85|12198.85|0
1631793760000|2021-09-16 12:02:40|12198.13|12198.13|12198.13|12198.13|12198.13|12198.13|12198.13|12198.13|0
1631793810000|2021-09-16 12:03:30|12197.02|12197.02|12197.02|12197.02|12197.02|12197.02|12197.02|12197.02|0
1631793840000|2021-09-16 12:04:00|12193.85|12193.85|12193.37|12193.37|12193.85|12193.85|12193.37|12193.37|0
1631793860000|2021-09-16 12:04:20|12194.33|12194.33|12194.33|12194.33|12194.33|12194.33|12194.33|12194.33|0
1631793870000|2021-09-16 12:04:30|12195.92|12195.92|12195.92|12195.92|12195.92|12195.92|12195.92|12195.92|0
1631793890000|2021-09-16 12:04:50|12196.4|12196.4|12196.4|12196.4|12196.4|12196.4|12196.4|12196.4|0
1631793930000|2021-09-16 12:05:30|12195.81|12195.81|12195.22|12195.22|12195.81|12195.81|12195.22|12195.22|0
1631793940000|2021-09-16 12:05:40|12194.03|12194.03|12191.22|12191.22|12194.03|12194.03|12191.22|12191.22|0
1631794000000|2021-09-16 12:06:40|12190.03|12190.03|12190.03|12190.03|12190.03|12190.03|12190.03|12190.03|0
1631794010000|2021-09-16 12:06:50|12190.52|12190.52|12190.52|12190.52|12190.52|12190.52|12190.52|12190.52|0
1631794040000|2021-09-16 12:07:20|12188.93|12188.93|12194.47|12194.47|12194.47|12194.47|12188.93|12188.93|0
1631794100000|2021-09-16 12:08:20|12193.29|12193.29|12193.29|12193.29|12193.29|12193.29|12193.29|12193.29|0
1631794110000|2021-09-16 12:08:30|12192.18|12192.18|12194.25|12194.25|12194.25|12194.25|12192.18|12192.18|0
1631794120000|2021-09-16 12:08:40|12194.98|12194.98|12195.71|12195.71|12195.71|12195.71|12194.98|12194.98|0
1631794390000|2021-09-16 12:13:10|12194.98|12194.98|12194.98|12194.98|12194.98|12194.98|12194.98|12194.98|0
1631794400000|2021-09-16 12:13:20|12194.5|12194.5|12194.5|12194.5|12194.5|12194.5|12194.5|12194.5|0
1631794420000|2021-09-16 12:13:40|12195.13|12195.13|12195.13|12195.13|12195.13|12195.13|12195.13|12195.13|0
1631794430000|2021-09-16 12:13:50|12195.76|12195.76|12195.76|12195.76|12195.76|12195.76|12195.76|12195.76|0
1631794500000|2021-09-16 12:15:00|12196.24|12196.24|12196.24|12196.24|12196.24|12196.24|12196.24|12196.24|0
1631794520000|2021-09-16 12:15:20|12195.76|12195.76|12195.76|12195.76|12195.76|12195.76|12195.76|12195.76|0
1631794530000|2021-09-16 12:15:30|12194.18|12194.18|12194.18|12194.18|12194.18|12194.18|12194.18|12194.18|0
1631794540000|2021-09-16 12:15:40|12195.76|12195.76|12195.76|12195.76|12195.76|12195.76|12195.76|12195.76|0
1631794550000|2021-09-16 12:15:50|12194.65|12194.65|12194.65|12194.65|12194.65|12194.65|12194.65|12194.65|0
1631794640000|2021-09-16 12:17:20|12195.13|12195.13|12195.13|12195.13|12195.13|12195.13|12195.13|12195.13|0
1631794670000|2021-09-16 12:17:50|12194.65|12194.65|12194.65|12194.65|12194.65|12194.65|12194.65|12194.65|0
1631794720000|2021-09-16 12:18:40|12193.94|12193.94|12193.94|12193.94|12193.94|12193.94|12193.94|12193.94|0
1631794740000|2021-09-16 12:19:00|12194.42|12194.42|12194.42|12194.42|12194.42|12194.42|12194.42|12194.42|0
1631794750000|2021-09-16 12:19:10|12195.15|12195.15|12195.15|12195.15|12195.15|12195.15|12195.15|12195.15|0
1631794810000|2021-09-16 12:20:10|12194.03|12194.03|12194.03|12194.03|12194.03|12194.03|12194.03|12194.03|0
1631794840000|2021-09-16 12:20:40|12194.74|12194.74|12195.86|12195.86|12195.86|12195.86|12194.74|12194.74|0
1631794860000|2021-09-16 12:21:00|12197.45|12197.45|12199.52|12199.52|12199.52|12199.52|12197.45|12197.45|0
1631794890000|2021-09-16 12:21:30|12200.25|12200.25|12200.25|12200.25|12200.25|12200.25|12200.25|12200.25|0
1631794920000|2021-09-16 12:22:00|12201.21|12201.21|12201.21|12201.21|12201.21|12201.21|12201.21|12201.21|0
1631794940000|2021-09-16 12:22:20|12199.62|12199.62|12199.62|12199.62|12199.62|12199.62|12199.62|12199.62|0
1631794980000|2021-09-16 12:23:00|12198.66|12198.66|12198.66|12198.66|12198.66|12198.66|12198.66|12198.66|0
1631794990000|2021-09-16 12:23:10|12199.39|12199.39|12199.39|12199.39|12199.39|12199.39|12199.39|12199.39|0
1631795150000|2021-09-16 12:25:50|12198.66|12198.66|12198.66|12198.66|12198.66|12198.66|12198.66|12198.66|0
1631795170000|2021-09-16 12:26:10|12198.07|12198.07|12198.66|12198.66|12198.66|12198.66|12198.07|12198.07|0
1631795240000|2021-09-16 12:27:20|12199.14|12199.14|12198.55|12198.55|12199.14|12199.14|12198.55|12198.55|0
1631795370000|2021-09-16 12:29:30|12199.67|12199.67|12199.67|12199.67|12199.67|12199.67|12199.67|12199.67|0
1631795380000|2021-09-16 12:29:40|12200.79|12200.79|12200.79|12200.79|12200.79|12200.79|12200.79|12200.79|0
1631795390000|2021-09-16 12:29:50|12201.52|12201.52|12201.52|12201.52|12201.52|12201.52|12201.52|12201.52|0
1631795400000|2021-09-16 12:30:00|12202.11|12202.11|12203.24|12203.24|12203.24|12203.24|12202.11|12202.11|0
1631795410000|2021-09-16 12:30:10|12203.72|12203.72|12204.2|12204.2|12204.2|12204.2|12203.72|12203.72|0
1631795420000|2021-09-16 12:30:20|12202.61|12202.61|12202.61|12202.61|12202.61|12202.61|12202.61|12202.61|0
1631795430000|2021-09-16 12:30:30|12203.34|12203.34|12203.34|12203.34|12203.34|12203.34|12203.34|12203.34|0
1631795440000|2021-09-16 12:30:40|12202.61|12202.61|12205.32|12205.32|12205.32|12205.32|12202.61|12202.61|0
1631795460000|2021-09-16 12:31:00|12205.91|12205.91|12205.91|12205.91|12205.91|12205.91|12205.91|12205.91|0
1631795490000|2021-09-16 12:31:30|12209.57|12209.57|12211.51|12211.51|12211.51|12211.51|12209.57|12209.57|0
1631795510000|2021-09-16 12:31:50|12211.99|12211.99|12211.99|12211.99|12211.99|12211.99|12211.99|12211.99|0
1631795520000|2021-09-16 12:32:00|12212.47|12212.47|12212.47|12212.47|12212.47|12212.47|12212.47|12212.47|0
1631795530000|2021-09-16 12:32:10|12211.99|12211.99|12211.99|12211.99|12211.99|12211.99|12211.99|12211.99|0
1631795540000|2021-09-16 12:32:20|12211.26|12211.26|12211.26|12211.26|12211.26|12211.26|12211.26|12211.26|0
1631795570000|2021-09-16 12:32:50|12210.78|12210.78|12210.78|12210.78|12210.78|12210.78|12210.78|12210.78|0
1631795600000|2021-09-16 12:33:20|12211.89|12211.89|12210.3|12210.3|12211.89|12211.89|12210.3|12210.3|0
1631795650000|2021-09-16 12:34:10|12209.82|12209.82|12209.82|12209.82|12209.82|12209.82|12209.82|12209.82|0
1631795680000|2021-09-16 12:34:40|12211.41|12211.41|12210.93|12210.93|12211.41|12211.41|12210.93|12210.93|0
1631795690000|2021-09-16 12:34:50|12210.44|12210.44|12210.44|12210.44|12210.44|12210.44|12210.44|12210.44|0
1631795700000|2021-09-16 12:35:00|12208.86|12208.86|12207.27|12207.27|12208.86|12208.86|12207.27|12207.27|0
1631795730000|2021-09-16 12:35:30|12206.79|12206.79|12206.79|12206.79|12206.79|12206.79|12206.79|12206.79|0
1631795770000|2021-09-16 12:36:10|12207.27|12207.27|12207.27|12207.27|12207.27|12207.27|12207.27|12207.27|0
1631795840000|2021-09-16 12:37:20|12207.75|12207.75|12207.75|12207.75|12207.75|12207.75|12207.75|12207.75|0
1631795860000|2021-09-16 12:37:40|12207.27|12207.27|12208|12208|12208|12208|12206.79|12206.79|0
1631795950000|2021-09-16 12:39:10|12207.04|12207.04|12207.04|12207.04|12207.04|12207.04|12207.04|12207.04|0
1631795960000|2021-09-16 12:39:20|12207.52|12207.52|12207.52|12207.52|12207.52|12207.52|12207.52|12207.52|0
1631796010000|2021-09-16 12:40:10|12208|12208|12208|12208|12208|12208|12208|12208|0
1631796040000|2021-09-16 12:40:40|12207.52|12207.52|12207.52|12207.52|12207.52|12207.52|12207.52|12207.52|0
1631796070000|2021-09-16 12:41:10|12208|12208|12208|12208|12208|12208|12208|12208|0
1631796080000|2021-09-16 12:41:20|12207.52|12207.52|12207.52|12207.52|12207.52|12207.52|12207.52|12207.52|0
1631796090000|2021-09-16 12:41:30|12208|12208|12208.48|12208.48|12208.48|12208.48|12208|12208|0
1631796160000|2021-09-16 12:42:40|12208|12208|12208|12208|12208|12208|12208|12208|0
1631796180000|2021-09-16 12:43:00|12207.52|12207.52|12207.52|12207.52|12207.52|12207.52|12207.52|12207.52|0
1631796200000|2021-09-16 12:43:20|12209.11|12209.11|12209.11|12209.11|12209.11|12209.11|12209.11|12209.11|0
1631796210000|2021-09-16 12:43:30|12210.29|12210.29|12210.29|12210.29|12210.29|12210.29|12210.29|12210.29|0
1631796230000|2021-09-16 12:43:50|12211.87|12211.87|12211.87|12211.87|12211.87|12211.87|12211.87|12211.87|0
1631796240000|2021-09-16 12:44:00|12211.39|12211.39|12211.39|12211.39|12211.39|12211.39|12211.39|12211.39|0
1631796260000|2021-09-16 12:44:20|12212.98|12212.98|12212.98|12212.98|12212.98|12212.98|12212.98|12212.98|0
1631796320000|2021-09-16 12:45:20|12213.46|12213.46|12213.46|12213.46|12213.46|12213.46|12213.46|12213.46|0
1631796360000|2021-09-16 12:46:00|12213.94|12213.94|12213.94|12213.94|12213.94|12213.94|12213.94|12213.94|0
1631796370000|2021-09-16 12:46:10|12213.21|12213.21|12213.21|12213.21|12213.21|12213.21|12213.21|12213.21|0
1631796420000|2021-09-16 12:47:00|12212.73|12212.73|12213.46|12213.46|12213.46|12213.46|12212.73|12212.73|0
1631796430000|2021-09-16 12:47:10|12214.92|12214.92|12217.63|12217.63|12217.63|12217.63|12214.92|12214.92|0
1631796480000|2021-09-16 12:48:00|12216.9|12216.9|12216.9|12216.9|12216.9|12216.9|12216.9|12216.9|0
1631796530000|2021-09-16 12:48:50|12218.48|12218.48|12218.48|12218.48|12218.48|12218.48|12218.48|12218.48|0
1631796550000|2021-09-16 12:49:10|12223.24|12223.24|12223.24|12223.24|12223.24|12223.24|12223.24|12223.24|0
1631796580000|2021-09-16 12:49:40|12224.36|12224.36|12224.36|12224.36|12224.36|12224.36|12224.36|12224.36|0
1631796590000|2021-09-16 12:49:50|12223.25|12223.25|12222.14|12222.14|12223.25|12223.25|12222.14|12222.14|0
1631796600000|2021-09-16 12:50:00|12222.62|12222.62|12222.62|12222.62|12222.62|12222.62|12222.62|12222.62|0
1631796610000|2021-09-16 12:50:10|12217.86|12217.86|12217.86|12217.86|12217.86|12217.86|12217.86|12217.86|0
1631796680000|2021-09-16 12:51:20|12216.28|12216.28|12216.28|12216.28|12216.28|12216.28|12216.28|12216.28|0
1631796690000|2021-09-16 12:51:30|12215.8|12215.8|12215.8|12215.8|12215.8|12215.8|12215.8|12215.8|0
1631796700000|2021-09-16 12:51:40|12216.28|12216.28|12216.28|12216.28|12216.28|12216.28|12216.28|12216.28|0
1631796720000|2021-09-16 12:52:00|12217.86|12217.86|12217.86|12217.86|12217.86|12217.86|12217.86|12217.86|0
1631796730000|2021-09-16 12:52:10|12218.98|12218.98|12218.98|12218.98|12218.98|12218.98|12218.98|12218.98|0
1631796740000|2021-09-16 12:52:20|12218.5|12218.5|12220.09|12220.09|12220.09|12220.09|12218.5|12218.5|0
1631796760000|2021-09-16 12:52:40|12220.57|12220.57|12220.57|12220.57|12220.57|12220.57|12220.57|12220.57|0
1631796790000|2021-09-16 12:53:10|12221.3|12221.3|12221.3|12221.3|12221.3|12221.3|12221.3|12221.3|0
1631796820000|2021-09-16 12:53:40|12221.78|12221.78|12221.3|12221.3|12221.78|12221.78|12221.3|12221.3|0
1631796830000|2021-09-16 12:53:50|12218.13|12218.13|12216.54|12216.54|12218.13|12218.13|12216.54|12216.54|0
1631796840000|2021-09-16 12:54:00|12216.06|12216.06|12215.58|12215.58|12216.06|12216.06|12215.58|12215.58|0
1631796860000|2021-09-16 12:54:20|12216.06|12216.06|12216.06|12216.06|12216.06|12216.06|12216.06|12216.06|0
1631796870000|2021-09-16 12:54:30|12216.78|12216.78|12216.78|12216.78|12216.78|12216.78|12216.78|12216.78|0
1631796910000|2021-09-16 12:55:10|12216.05|12216.05|12216.05|12216.05|12216.05|12216.05|12216.05|12216.05|0
1631796940000|2021-09-16 12:55:40|12215.32|12215.32|12215.32|12215.32|12215.32|12215.32|12215.32|12215.32|0
1631796950000|2021-09-16 12:55:50|12213.73|12213.73|12213.73|12213.73|12213.73|12213.73|12213.73|12213.73|0
1631796960000|2021-09-16 12:56:00|12213.25|12213.25|12213.25|12213.25|12213.25|12213.25|12213.25|12213.25|0
1631796980000|2021-09-16 12:56:20|12213.84|12213.84|12213.84|12213.84|12213.84|12213.84|12213.84|12213.84|0
1631796990000|2021-09-16 12:56:30|12214.32|12214.32|12215.44|12215.44|12215.44|12215.44|12214.32|12214.32|0
1631797000000|2021-09-16 12:56:40|12214.71|12214.71|12214.71|12214.71|12214.71|12214.71|12214.71|12214.71|0
1631797020000|2021-09-16 12:57:00|12215.44|12215.44|12215.44|12215.44|12215.44|12215.44|12215.44|12215.44|0
1631797040000|2021-09-16 12:57:20|12213.86|12213.86|12213.37|12213.37|12213.86|12213.86|12213.37|12213.37|0
1631797070000|2021-09-16 12:57:50|12211.79|12211.79|12211.79|12211.79|12211.79|12211.79|12211.79|12211.79|0
1631797080000|2021-09-16 12:58:00|12213.37|12213.37|12213.86|12213.86|12213.86|12213.86|12213.37|12213.37|0
1631797090000|2021-09-16 12:58:10|12215.44|12215.44|12215.44|12215.44|12215.44|12215.44|12215.44|12215.44|0
1631797190000|2021-09-16 12:59:50|12215.93|12215.93|12215.93|12215.93|12215.93|12215.93|12215.93|12215.93|0
1631797230000|2021-09-16 13:00:30|12215.44|12215.44|12215.44|12215.44|12215.44|12215.44|12215.44|12215.44|0
1631797240000|2021-09-16 13:00:40|12213.86|12213.86|12212.74|12212.74|12213.86|12213.86|12212.74|12212.74|0
1631797310000|2021-09-16 13:01:50|12212.25|12212.25|12212.25|12212.25|12212.25|12212.25|12212.25|12212.25|0
1631797320000|2021-09-16 13:02:00|12210.01|12210.01|12207.77|12207.77|12210.01|12210.01|12207.77|12207.77|0
1631797330000|2021-09-16 13:02:10|12207.18|12207.18|12207.18|12207.18|12207.18|12207.18|12207.18|12207.18|0
1631797340000|2021-09-16 13:02:20|12208.3|12208.3|12208.3|12208.3|12208.3|12208.3|12208.3|12208.3|0
1631797350000|2021-09-16 13:02:30|12206.84|12206.84|12206.84|12206.84|12206.84|12206.84|12206.84|12206.84|0
1631797360000|2021-09-16 13:02:40|12206.36|12206.36|12205.39|12205.39|12206.36|12206.36|12205.39|12205.39|0
1631797390000|2021-09-16 13:03:10|12203.81|12203.81|12203.81|12203.81|12203.81|12203.81|12203.81|12203.81|0
1631797420000|2021-09-16 13:03:40|12203.09|12203.09|12203.09|12203.09|12203.09|12203.09|12203.09|12203.09|0
1631797430000|2021-09-16 13:03:50|12204.68|12204.68|12204.68|12204.68|12204.68|12204.68|12204.68|12204.68|0
1631797440000|2021-09-16 13:04:00|12205.8|12205.8|12205.32|12205.32|12205.8|12205.8|12205.32|12205.32|0
1631797510000|2021-09-16 13:05:10|12205.8|12205.8|12205.8|12205.8|12205.8|12205.8|12205.8|12205.8|0
1631797520000|2021-09-16 13:05:20|12207.38|12207.38|12207.38|12207.38|12207.38|12207.38|12207.38|12207.38|0
1631797580000|2021-09-16 13:06:20|12206.26|12206.26|12206.26|12206.26|12206.26|12206.26|12206.26|12206.26|0
1631797620000|2021-09-16 13:07:00|12205.78|12205.78|12205.78|12205.78|12205.78|12205.78|12205.78|12205.78|0
1631797630000|2021-09-16 13:07:10|12205.3|12205.3|12205.3|12205.3|12205.3|12205.3|12205.3|12205.3|0
1631797710000|2021-09-16 13:08:30|12205.78|12205.78|12205.78|12205.78|12205.78|12205.78|12205.78|12205.78|0
1631797750000|2021-09-16 13:09:10|12202.61|12202.61|12202.61|12202.61|12202.61|12202.61|12202.61|12202.61|0
1631797760000|2021-09-16 13:09:20|12204.2|12204.2|12205.78|12205.78|12205.78|12205.78|12204.2|12204.2|0
1631797780000|2021-09-16 13:09:40|12204.2|12204.2|12204.2|12204.2|12204.2|12204.2|12204.2|12204.2|0
1631797790000|2021-09-16 13:09:50|12202.93|12202.93|12202.93|12202.93|12202.93|12202.93|12202.93|12202.93|0
1631797820000|2021-09-16 13:10:20|12202.45|12202.45|12202.45|12202.45|12202.45|12202.45|12202.45|12202.45|0
1631797880000|2021-09-16 13:11:20|12200.86|12200.86|12200.86|12200.86|12200.86|12200.86|12200.86|12200.86|0
1631797940000|2021-09-16 13:12:20|12200.13|12200.13|12199.4|12199.4|12200.13|12200.13|12199.4|12199.4|0
1631798000000|2021-09-16 13:13:20|12198.28|12198.28|12198.28|12198.28|12198.28|12198.28|12198.28|12198.28|0
1631798080000|2021-09-16 13:14:40|12199.87|12199.87|12199.87|12199.87|12199.87|12199.87|12199.87|12199.87|0
1631798120000|2021-09-16 13:15:20|12200.35|12200.35|12200.35|12200.35|12200.35|12200.35|12200.35|12200.35|0
1631798190000|2021-09-16 13:16:30|12201.94|12201.94|12201.94|12201.94|12201.94|12201.94|12201.94|12201.94|0
1631798210000|2021-09-16 13:16:50|12203.39|12203.39|12203.39|12203.39|12203.39|12203.39|12203.39|12203.39|0
1631798230000|2021-09-16 13:17:10|12204.52|12204.52|12204.52|12204.52|12204.52|12204.52|12204.52|12204.52|0
1631798240000|2021-09-16 13:17:20|12205.64|12205.64|12205.64|12205.64|12205.64|12205.64|12205.64|12205.64|0
1631798250000|2021-09-16 13:17:30|12205.05|12205.05|12206.63|12206.63|12206.63|12206.63|12205.05|12205.05|0
1631798260000|2021-09-16 13:17:40|12208.22|12208.22|12208.22|12208.22|12208.22|12208.22|12208.22|12208.22|0
1631798270000|2021-09-16 13:17:50|12209.18|12209.18|12210.61|12210.61|12210.61|12210.61|12209.18|12209.18|0
1631798370000|2021-09-16 13:19:30|12209.03|12209.03|12209.03|12209.03|12209.03|12209.03|12209.03|12209.03|0
1631798390000|2021-09-16 13:19:50|12207.44|12207.44|12207.44|12207.44|12207.44|12207.44|12207.44|12207.44|0
1631798410000|2021-09-16 13:20:10|12207.92|12207.92|12207.92|12207.92|12207.92|12207.92|12207.92|12207.92|0
1631798420000|2021-09-16 13:20:20|12206.34|12206.34|12205.37|12205.37|12206.34|12206.34|12205.37|12205.37|0
1631798500000|2021-09-16 13:21:40|12203.79|12203.79|12203.3|12203.3|12203.79|12203.79|12203.3|12203.3|0
1631798510000|2021-09-16 13:21:50|12203.79|12203.79|12205.37|12205.37|12205.37|12205.37|12203.79|12203.79|0
1631798650000|2021-09-16 13:24:10|12206.49|12206.49|12206.49|12206.49|12206.49|12206.49|12206.49|12206.49|0
1631798690000|2021-09-16 13:24:50|12207.21|12207.21|12207.21|12207.21|12207.21|12207.21|12207.21|12207.21|0
1631798710000|2021-09-16 13:25:10|12207.69|12207.69|12207.69|12207.69|12207.69|12207.69|12207.69|12207.69|0
1631798720000|2021-09-16 13:25:20|12210.86|12210.86|12209.28|12209.28|12210.86|12210.86|12209.28|12209.28|0
1631798820000|2021-09-16 13:27:00|12207.69|12207.69|12207.69|12207.69|12207.69|12207.69|12207.69|12207.69|0
1631798830000|2021-09-16 13:27:10|12206.11|12206.11|12206.11|12206.11|12206.11|12206.11|12206.11|12206.11|0
1631798850000|2021-09-16 13:27:30|12204.98|12204.98|12204.98|12204.98|12204.98|12204.98|12204.98|12204.98|0
1631798920000|2021-09-16 13:28:40|12203.86|12203.86|12203.86|12203.86|12203.86|12203.86|12203.86|12203.86|0
1631798930000|2021-09-16 13:28:50|12205.45|12205.45|12205.45|12205.45|12205.45|12205.45|12205.45|12205.45|0
1631798940000|2021-09-16 13:29:00|12205.93|12205.93|12208.48|12208.48|12208.48|12208.48|12205.93|12205.93|0
1631798950000|2021-09-16 13:29:10|12207.75|12207.75|12208.87|12208.87|12208.87|12208.87|12207.75|12207.75|0
1631798990000|2021-09-16 13:29:50|12210.46|12210.46|12210.46|12210.46|12210.46|12210.46|12210.46|12210.46|0
1631799000000|2021-09-16 13:30:00|12211.58|12211.58|12212.31|12212.31|12213.52|12213.52|12211.58|12211.58|0
1631799020000|2021-09-16 13:30:20|12213.9|12213.9|12210.24|12210.24|12213.9|12213.9|12210.24|12210.24|0
1631799030000|2021-09-16 13:30:30|12208.66|12208.66|12208.66|12208.66|12210.24|12210.24|12208.66|12208.66|0
1631799040000|2021-09-16 13:30:40|12207.07|12207.07|12207.07|12207.07|12207.07|12207.07|12207.07|12207.07|0
1631799060000|2021-09-16 13:31:00|12205.48|12205.48|12207.07|12207.07|12207.07|12207.07|12205.48|12205.48|0
1631799070000|2021-09-16 13:31:10|12207.55|12207.55|12209.47|12209.47|12209.47|12209.47|12207.55|12207.55|0
1631799080000|2021-09-16 13:31:20|12211.05|12211.05|12211.05|12211.05|12211.05|12211.05|12211.05|12211.05|0
1631799090000|2021-09-16 13:31:30|12209.47|12209.47|12208.75|12208.75|12209.47|12209.47|12208.75|12208.75|0
1631799110000|2021-09-16 13:31:50|12210.34|12210.34|12210.34|12210.34|12210.34|12210.34|12210.34|12210.34|0
1631799120000|2021-09-16 13:32:00|12211.92|12211.92|12210.71|12210.71|12211.92|12211.92|12210.71|12210.71|0
1631799130000|2021-09-16 13:32:10|12209.59|12209.59|12209.59|12209.59|12209.59|12209.59|12209.59|12209.59|0
1631799170000|2021-09-16 13:32:50|12212.76|12212.76|12211.18|12211.18|12212.76|12212.76|12211.18|12211.18|0
1631799180000|2021-09-16 13:33:00|12211.66|12211.66|12211.66|12211.66|12211.66|12211.66|12211.66|12211.66|0
1631799190000|2021-09-16 13:33:10|12211.9|12211.9|12211.66|12211.66|12211.9|12211.9|12211.66|12211.66|0
1631799210000|2021-09-16 13:33:30|12212.37|12212.37|12212.37|12212.37|12212.37|12212.37|12212.37|12212.37|0
1631799230000|2021-09-16 13:33:50|12212.85|12212.85|12212.37|12212.37|12212.85|12212.85|12212.37|12212.37|0
1631799240000|2021-09-16 13:34:00|12213.1|12213.1|12213.1|12213.1|12213.1|12213.1|12213.1|12213.1|0
1631799250000|2021-09-16 13:34:10|12219.45|12219.45|12219.45|12219.45|12219.45|12219.45|12219.45|12219.45|0
1631799260000|2021-09-16 13:34:20|12217.86|12217.86|12217.38|12217.38|12217.86|12217.86|12217.38|12217.38|0
1631799280000|2021-09-16 13:34:40|12216.9|12216.9|12216.9|12216.9|12216.9|12216.9|12216.9|12216.9|0
1631799290000|2021-09-16 13:34:50|12218.48|12218.48|12218.48|12218.48|12218.48|12218.48|12218.48|12218.48|0
1631799300000|2021-09-16 13:35:00|12218.96|12218.96|12219.45|12219.45|12219.45|12219.45|12218.96|12218.96|0
1631799320000|2021-09-16 13:35:20|12222.62|12222.62|12221.03|12221.03|12222.62|12222.62|12221.03|12221.03|0
1631799350000|2021-09-16 13:35:50|12219.45|12219.45|12219.45|12219.45|12219.45|12219.45|12219.45|12219.45|0
1631799370000|2021-09-16 13:36:10|12217.99|12217.99|12217.99|12217.99|12217.99|12217.99|12217.99|12217.99|0
1631799380000|2021-09-16 13:36:20|12217.5|12217.5|12216.38|12216.38|12217.5|12217.5|12216.38|12216.38|0
1631799390000|2021-09-16 13:36:30|12216.62|12216.62|12216.62|12216.62|12216.62|12216.62|12216.62|12216.62|0
1631799420000|2021-09-16 13:37:00|12213.44|12213.44|12213.44|12213.44|12213.44|12213.44|12213.44|12213.44|0
1631799480000|2021-09-16 13:38:00|12214.17|12214.17|12214.17|12214.17|12214.17|12214.17|12214.17|12214.17|0
1631799490000|2021-09-16 13:38:10|12215.3|12215.3|12216.88|12216.88|12216.88|12216.88|12215.3|12215.3|0
1631799500000|2021-09-16 13:38:20|12215.3|12215.3|12215.3|12215.3|12215.3|12215.3|12215.3|12215.3|0
1631799570000|2021-09-16 13:39:30|12213.71|12213.71|12213.71|12213.71|12213.71|12213.71|12213.71|12213.71|0
1631799590000|2021-09-16 13:39:50|12212.12|12212.12|12211.41|12211.41|12212.12|12212.12|12211.41|12211.41|0
1631799600000|2021-09-16 13:40:00|12210.93|12210.93|12205.83|12205.83|12210.93|12210.93|12205.83|12205.83|0
1631799610000|2021-09-16 13:40:10|12205.34|12205.34|12206.31|12206.31|12206.31|12206.31|12205.34|12205.34|0
1631799650000|2021-09-16 13:40:50|12207.89|12207.89|12207.89|12207.89|12207.89|12207.89|12207.89|12207.89|0
1631799660000|2021-09-16 13:41:00|12207.41|12207.41|12207.41|12207.41|12207.41|12207.41|12207.41|12207.41|0
1631799720000|2021-09-16 13:42:00|12207.89|12207.89|12207.41|12207.41|12207.89|12207.89|12207.41|12207.41|0
1631799770000|2021-09-16 13:42:50|12206.29|12206.29|12204.22|12204.22|12206.29|12206.29|12204.22|12204.22|0
1631799800000|2021-09-16 13:43:20|12205.81|12205.81|12205.81|12205.81|12205.81|12205.81|12205.81|12205.81|0
1631799840000|2021-09-16 13:44:00|12202.64|12202.64|12201.44|12201.44|12202.64|12202.64|12201.44|12201.44|0
1631799850000|2021-09-16 13:44:10|12200.96|12200.96|12200.96|12200.96|12200.96|12200.96|12200.96|12200.96|0
1631799860000|2021-09-16 13:44:20|12199.84|12199.84|12198.25|12198.25|12199.84|12199.84|12198.25|12198.25|0
1631799870000|2021-09-16 13:44:30|12197.13|12197.13|12196.65|12196.65|12197.13|12197.13|12196.65|12196.65|0
1631799880000|2021-09-16 13:44:40|12195.06|12195.06|12193.85|12193.85|12195.06|12195.06|12193.85|12193.85|0
1631799900000|2021-09-16 13:45:00|12195.44|12195.44|12195.44|12195.44|12195.44|12195.44|12195.44|12195.44|0
1631799910000|2021-09-16 13:45:10|12194.71|12194.71|12195.82|12195.82|12195.82|12195.82|12194.71|12194.71|0
1631799930000|2021-09-16 13:45:30|12197.26|12197.26|12197.26|12197.26|12197.75|12197.75|12197.26|12197.26|0
1631799940000|2021-09-16 13:45:40|12196.78|12196.78|12196.78|12196.78|12196.78|12196.78|12196.78|12196.78|0
1631799970000|2021-09-16 13:46:10|12198.37|12198.37|12198.37|12198.37|12198.37|12198.37|12198.37|12198.37|0
1631799990000|2021-09-16 13:46:30|12198.85|12198.85|12197.26|12197.26|12198.85|12198.85|12197.26|12197.26|0
1631800000000|2021-09-16 13:46:40|12196.78|12196.78|12196.78|12196.78|12196.78|12196.78|12196.78|12196.78|0
1631800040000|2021-09-16 13:47:20|12195.2|12195.2|12195.2|12195.2|12195.2|12195.2|12195.2|12195.2|0
1631800050000|2021-09-16 13:47:30|12194.71|12194.71|12195.2|12195.2|12195.2|12195.2|12194.71|12194.71|0
1631800070000|2021-09-16 13:47:50|12193.61|12193.61|12192.02|12192.02|12193.61|12193.61|12192.02|12192.02|0
1631800080000|2021-09-16 13:48:00|12193.15|12193.15|12193.15|12193.15|12193.15|12193.15|12193.15|12193.15|0
1631800090000|2021-09-16 13:48:10|12192.66|12192.66|12192.66|12192.66|12192.66|12192.66|12192.66|12192.66|0
1631800110000|2021-09-16 13:48:30|12188.03|12188.03|12188.03|12188.03|12188.03|12188.03|12188.03|12188.03|0
1631800120000|2021-09-16 13:48:40|12187.3|12187.3|12186.74|12186.74|12188.89|12188.89|12186.74|12186.74|0
1631800150000|2021-09-16 13:49:10|12187.47|12187.47|12188.2|12188.2|12188.2|12188.2|12187.47|12187.47|0
1631800180000|2021-09-16 13:49:40|12188.92|12188.92|12189.4|12189.4|12189.4|12189.4|12188.92|12188.92|0
1631800200000|2021-09-16 13:50:00|12187.81|12187.81|12186.69|12186.69|12187.81|12187.81|12186.69|12186.69|0
1631800230000|2021-09-16 13:50:30|12187.17|12187.17|12187.66|12187.66|12187.66|12187.66|12187.17|12187.17|0
1631800240000|2021-09-16 13:50:40|12188.39|12188.39|12188.98|12188.98|12188.98|12188.98|12188.39|12188.39|0
1631800250000|2021-09-16 13:50:50|12188.39|12188.39|12187.79|12187.79|12188.39|12188.39|12187.79|12187.79|0
1631800260000|2021-09-16 13:51:00|12187.31|12187.31|12187.31|12187.31|12187.31|12187.31|12187.31|12187.31|0
1631800270000|2021-09-16 13:51:10|12188.43|12188.43|12188.43|12188.43|12188.43|12188.43|12188.43|12188.43|0
1631800280000|2021-09-16 13:51:20|12189.55|12189.55|12189.55|12189.55|12189.55|12189.55|12189.55|12189.55|0
1631800310000|2021-09-16 13:51:50|12191.14|12191.14|12190.66|12190.66|12191.14|12191.14|12190.66|12190.66|0
1631800320000|2021-09-16 13:52:00|12189.54|12189.54|12190.02|12190.02|12190.02|12190.02|12189.54|12189.54|0
1631800350000|2021-09-16 13:52:30|12193.19|12193.19|12195.35|12195.35|12195.35|12195.35|12193.19|12193.19|0
1631800390000|2021-09-16 13:53:10|12194.87|12194.87|12194.87|12194.87|12194.87|12194.87|12194.87|12194.87|0
1631800400000|2021-09-16 13:53:20|12196.46|12196.46|12196.46|12196.46|12196.46|12196.46|12196.46|12196.46|0
1631800410000|2021-09-16 13:53:30|12196.94|12196.94|12196.94|12196.94|12196.94|12196.94|12196.94|12196.94|0
1631800440000|2021-09-16 13:54:00|12198.87|12198.87|12198.87|12198.87|12198.87|12198.87|12198.87|12198.87|0
1631800450000|2021-09-16 13:54:10|12199.35|12199.35|12198.14|12198.14|12199.35|12199.35|12198.14|12198.14|0
1631800480000|2021-09-16 13:54:40|12197.65|12197.65|12197.65|12197.65|12197.65|12197.65|12197.65|12197.65|0
1631800510000|2021-09-16 13:55:10|12196.07|12196.07|12192.9|12192.9|12196.07|12196.07|12192.9|12192.9|0
1631800520000|2021-09-16 13:55:20|12194.48|12194.48|12194.48|12194.48|12194.48|12194.48|12194.48|12194.48|0
1631800550000|2021-09-16 13:55:50|12197.65|12197.65|12197.65|12197.65|12197.65|12197.65|12197.65|12197.65|0
1631800560000|2021-09-16 13:56:00|12197.17|12197.17|12193.52|12193.52|12197.17|12197.17|12193.52|12193.52|0
1631800570000|2021-09-16 13:56:10|12194|12194|12194.48|12194.48|12194.48|12194.48|12194|12194|0
1631800580000|2021-09-16 13:56:20|12193.36|12193.36|12193.84|12193.84|12193.84|12193.84|12193.36|12193.36|0
1631800590000|2021-09-16 13:56:30|12195.43|12195.43|12195.43|12195.43|12195.43|12195.43|12195.43|12195.43|0
1631800600000|2021-09-16 13:56:40|12196.89|12196.89|12197.6|12197.6|12197.6|12197.6|12196.89|12196.89|0
1631800610000|2021-09-16 13:56:50|12198.73|12198.73|12198.73|12198.73|12198.73|12198.73|12198.73|12198.73|0
1631800620000|2021-09-16 13:57:00|12198.24|12198.24|12198.24|12198.24|12198.24|12198.24|12198.24|12198.24|0
1631800650000|2021-09-16 13:57:30|12199.36|12199.36|12199.36|12199.36|12199.36|12199.36|12199.36|12199.36|0
1631800660000|2021-09-16 13:57:40|12199.85|12199.85|12199.85|12199.85|12199.85|12199.85|12199.85|12199.85|0
1631800670000|2021-09-16 13:57:50|12206.19|12206.19|12208.49|12208.49|12208.49|12208.49|12206.19|12206.19|0
1631800690000|2021-09-16 13:58:10|12210.08|12210.08|12210.08|12210.08|12210.08|12210.08|12210.08|12210.08|0
1631800780000|2021-09-16 13:59:40|12210.79|12210.79|12211.28|12211.28|12211.28|12211.28|12210.79|12210.79|0
1631800790000|2021-09-16 13:59:50|12211.76|12211.76|12212.72|12212.72|12212.72|12212.72|12211.76|12211.76|0
1631800800000|2021-09-16 14:00:00|12210.65|12210.65|12210.17|12210.17|12210.65|12210.65|12210.17|12210.17|0
1631800820000|2021-09-16 14:00:20|12207|12207|12204.93|12204.93|12207|12207|12204.93|12204.93|0
1631800830000|2021-09-16 14:00:30|12206.52|12206.52|12206.52|12206.52|12206.52|12206.52|12206.52|12206.52|0
1631800840000|2021-09-16 14:00:40|12208.74|12208.74|12209.85|12209.85|12209.85|12209.85|12208.74|12208.74|0
1631800850000|2021-09-16 14:00:50|12213.02|12213.02|12213.02|12213.02|12213.02|12213.02|12213.02|12213.02|0
1631800870000|2021-09-16 14:01:10|12211.44|12211.44|12211.44|12211.44|12211.44|12211.44|12211.44|12211.44|0
1631800880000|2021-09-16 14:01:20|12212.56|12212.56|12212.56|12212.56|12212.56|12212.56|12212.56|12212.56|0
1631800900000|2021-09-16 14:01:40|12213.04|12213.04|12213.04|12213.04|12213.04|12213.04|12213.04|12213.04|0
1631800920000|2021-09-16 14:02:00|12212.08|12212.08|12213.68|12213.68|12213.68|12213.68|12212.08|12212.08|0
1631800930000|2021-09-16 14:02:10|12212.57|12212.57|12212.57|12212.57|12212.57|12212.57|12212.57|12212.57|0
1631800980000|2021-09-16 14:03:00|12213.3|12213.3|12209.32|12209.32|12213.3|12213.3|12209.32|12209.32|0
1631800990000|2021-09-16 14:03:10|12210.44|12210.44|12210.44|12210.44|12210.92|12210.92|12210.44|12210.44|0
1631801000000|2021-09-16 14:03:20|12212.02|12212.02|12212.02|12212.02|12212.02|12212.02|12212.02|12212.02|0
1631801010000|2021-09-16 14:03:30|12212.51|12212.51|12212.51|12212.51|12212.51|12212.51|12212.51|12212.51|0
1631801020000|2021-09-16 14:03:40|12212.99|12212.99|12213.7|12213.7|12213.7|12213.7|12212.99|12212.99|0
1631801040000|2021-09-16 14:04:00|12212.12|12212.12|12212.12|12212.12|12212.12|12212.12|12212.12|12212.12|0
1631801070000|2021-09-16 14:04:30|12213.7|12213.7|12214.43|12214.43|12214.43|12214.43|12213.7|12213.7|0
1631801080000|2021-09-16 14:04:40|12216.02|12216.02|12212.85|12212.85|12216.02|12216.02|12212.85|12212.85|0
1631801090000|2021-09-16 14:04:50|12214.43|12214.43|12216.02|12216.02|12216.02|12216.02|12214.43|12214.43|0
1631801100000|2021-09-16 14:05:00|12214.43|12214.43|12215.56|12215.56|12215.56|12215.56|12214.43|12214.43|0
1631801110000|2021-09-16 14:05:10|12216.04|12216.04|12215.56|12215.56|12216.04|12216.04|12215.56|12215.56|0
1631801120000|2021-09-16 14:05:20|12216.04|12216.04|12217.16|12217.16|12217.16|12217.16|12216.04|12216.04|0
1631801150000|2021-09-16 14:05:50|12218.74|12218.74|12221.06|12221.06|12221.06|12221.06|12218.74|12218.74|0
1631801160000|2021-09-16 14:06:00|12220.58|12220.58|12219.4|12219.4|12220.58|12220.58|12219.4|12219.4|0
1631801170000|2021-09-16 14:06:10|12218.28|12218.28|12218.28|12218.28|12218.28|12218.28|12218.28|12218.28|0
1631801200000|2021-09-16 14:06:40|12218.99|12218.99|12220.11|12220.11|12220.11|12220.11|12218.99|12218.99|0
1631801210000|2021-09-16 14:06:50|12223.29|12223.29|12225.46|12225.46|12225.46|12225.46|12223.29|12223.29|0
1631801220000|2021-09-16 14:07:00|12227.05|12227.05|12228.26|12228.26|12228.26|12228.26|12227.05|12227.05|0
1631801230000|2021-09-16 14:07:10|12228.99|12228.99|12228.51|12228.51|12228.99|12228.99|12228.51|12228.51|0
1631801280000|2021-09-16 14:08:00|12228.02|12228.02|12228.02|12228.02|12228.02|12228.02|12228.02|12228.02|0
1631801290000|2021-09-16 14:08:10|12226.9|12226.9|12230.54|12230.54|12230.54|12230.54|12225.78|12225.78|0
1631801300000|2021-09-16 14:08:20|12231.5|12231.5|12231.5|12231.5|12231.5|12231.5|12231.5|12231.5|0
1631801310000|2021-09-16 14:08:30|12229.92|12229.92|12229.92|12229.92|12229.92|12229.92|12229.92|12229.92|0
1631801320000|2021-09-16 14:08:40|12231.5|12231.5|12232.63|12232.63|12232.63|12232.63|12231.5|12231.5|0
1631801330000|2021-09-16 14:08:50|12231.04|12231.04|12231.04|12231.04|12231.04|12231.04|12231.04|12231.04|0
1631801340000|2021-09-16 14:09:00|12232.63|12232.63|12232.63|12232.63|12232.63|12232.63|12232.63|12232.63|0
1631801370000|2021-09-16 14:09:30|12235.8|12235.8|12235.8|12235.8|12235.8|12235.8|12235.8|12235.8|0
1631801380000|2021-09-16 14:09:40|12235.32|12235.32|12235.32|12235.32|12235.32|12235.32|12235.32|12235.32|0
1631801390000|2021-09-16 14:09:50|12236.05|12236.05|12236.53|12236.53|12236.53|12236.53|12236.05|12236.05|0
1631801400000|2021-09-16 14:10:00|12235.8|12235.8|12235.8|12235.8|12235.8|12235.8|12235.8|12235.8|0
1631801410000|2021-09-16 14:10:10|12234.21|12234.21|12232.63|12232.63|12234.21|12234.21|12232.63|12232.63|0
1631801460000|2021-09-16 14:11:00|12231.04|12231.04|12228.97|12228.97|12231.04|12231.04|12228.97|12228.97|0
1631801470000|2021-09-16 14:11:10|12230.56|12230.56|12230.56|12230.56|12230.56|12230.56|12230.56|12230.56|0
1631801510000|2021-09-16 14:11:50|12231.04|12231.04|12230.56|12230.56|12231.04|12231.04|12230.56|12230.56|0
1631801520000|2021-09-16 14:12:00|12231.04|12231.04|12230.56|12230.56|12231.04|12231.04|12230.56|12230.56|0
1631801530000|2021-09-16 14:12:10|12232.14|12232.14|12232.87|12232.87|12233.99|12233.99|12232.14|12232.14|0
1631801540000|2021-09-16 14:12:20|12231.75|12231.75|12229.51|12229.51|12231.75|12231.75|12229.51|12229.51|0
1631801580000|2021-09-16 14:13:00|12229.99|12229.99|12229.99|12229.99|12229.99|12229.99|12229.99|12229.99|0
1631801590000|2021-09-16 14:13:10|12230.72|12230.72|12230.72|12230.72|12230.72|12230.72|12230.72|12230.72|0
1631801630000|2021-09-16 14:13:50|12229.14|12229.14|12227.55|12227.55|12229.14|12229.14|12227.55|12227.55|0
1631801640000|2021-09-16 14:14:00|12230.72|12230.72|12230.72|12230.72|12230.72|12230.72|12230.72|12230.72|0
1631801670000|2021-09-16 14:14:30|12231.45|12231.45|12231.45|12231.45|12232.18|12232.18|12231.45|12231.45|0
1631801680000|2021-09-16 14:14:40|12230.97|12230.97|12232.55|12232.55|12232.55|12232.55|12230.97|12230.97|0
1631801700000|2021-09-16 14:15:00|12233.04|12233.04|12237.79|12237.79|12237.79|12237.79|12233.04|12233.04|0
1631801710000|2021-09-16 14:15:10|12238.28|12238.28|12237.79|12237.79|12238.28|12238.28|12237.79|12237.79|0
1631801730000|2021-09-16 14:15:30|12234.62|12234.62|12234.62|12234.62|12234.62|12234.62|12234.62|12234.62|0
1631801750000|2021-09-16 14:15:50|12235.35|12235.35|12235.35|12235.35|12235.35|12235.35|12235.35|12235.35|0
1631801760000|2021-09-16 14:16:00|12235.83|12235.83|12235.83|12235.83|12235.83|12235.83|12235.83|12235.83|0
1631801770000|2021-09-16 14:16:10|12232.66|12232.66|12232.66|12232.66|12232.66|12232.66|12232.66|12232.66|0
1631801800000|2021-09-16 14:16:40|12231.08|12231.08|12231.08|12231.08|12231.08|12231.08|12231.08|12231.08|0
1631801810000|2021-09-16 14:16:50|12230.11|12230.11|12230.11|12230.11|12230.11|12230.11|12230.11|12230.11|0
1631801840000|2021-09-16 14:17:20|12228.53|12228.53|12226.94|12226.94|12228.53|12228.53|12226.94|12226.94|0
1631801920000|2021-09-16 14:18:40|12225.35|12225.35|12225.35|12225.35|12225.35|12225.35|12225.35|12225.35|0
1631801940000|2021-09-16 14:19:00|12223.77|12223.77|12223.77|12223.77|12223.77|12223.77|12223.77|12223.77|0
1631801950000|2021-09-16 14:19:10|12225.35|12225.35|12225.35|12225.35|12225.35|12225.35|12225.35|12225.35|0
1631801970000|2021-09-16 14:19:30|12226.94|12226.94|12226.94|12226.94|12226.94|12226.94|12226.94|12226.94|0
1631801980000|2021-09-16 14:19:40|12225.82|12225.82|12224.22|12224.22|12225.82|12225.82|12224.22|12224.22|0
1631801990000|2021-09-16 14:19:50|12224.95|12224.95|12225.67|12225.67|12225.67|12225.67|12224.95|12224.95|0
1631802000000|2021-09-16 14:20:00|12224.95|12224.95|12224.95|12224.95|12224.95|12224.95|12224.95|12224.95|0
1631802070000|2021-09-16 14:21:10|12225.67|12225.67|12227.26|12227.26|12227.26|12227.26|12225.67|12225.67|0
1631802080000|2021-09-16 14:21:20|12227.74|12227.74|12227.74|12227.74|12227.74|12227.74|12227.74|12227.74|0
1631802090000|2021-09-16 14:21:30|12228.86|12228.86|12228.86|12228.86|12228.86|12228.86|12228.86|12228.86|0
1631802100000|2021-09-16 14:21:40|12229.59|12229.59|12229.59|12229.59|12229.59|12229.59|12229.59|12229.59|0
1631802120000|2021-09-16 14:22:00|12230.08|12230.08|12230.08|12230.08|12230.08|12230.08|12230.08|12230.08|0
1631802130000|2021-09-16 14:22:10|12230.81|12230.81|12230.08|12230.08|12230.81|12230.81|12230.08|12230.08|0
1631802160000|2021-09-16 14:22:40|12230.56|12230.56|12230.08|12230.08|12230.56|12230.56|12230.08|12230.08|0
1631802170000|2021-09-16 14:22:50|12231.2|12231.2|12235.96|12235.96|12235.96|12235.96|12231.2|12231.2|0
1631802190000|2021-09-16 14:23:10|12238.37|12238.37|12238.37|12238.37|12238.37|12238.37|12238.37|12238.37|0
1631802200000|2021-09-16 14:23:20|12239.33|12239.33|12239.33|12239.33|12239.81|12239.81|12239.33|12239.33|0
1631802240000|2021-09-16 14:24:00|12242.5|12242.5|12242.5|12242.5|12242.5|12242.5|12242.5|12242.5|0
1631802280000|2021-09-16 14:24:40|12240.92|12240.92|12239.33|12239.33|12240.92|12240.92|12239.33|12239.33|0
1631802290000|2021-09-16 14:24:50|12240.92|12240.92|12240.92|12240.92|12240.92|12240.92|12240.92|12240.92|0
1631802350000|2021-09-16 14:25:50|12239.8|12239.8|12241.38|12241.38|12241.38|12241.38|12239.8|12239.8|0
1631802360000|2021-09-16 14:26:00|12242.35|12242.35|12242.83|12242.83|12242.83|12242.83|12242.35|12242.35|0
1631802420000|2021-09-16 14:27:00|12244.41|12244.41|12246|12246|12246|12246|12244.41|12244.41|0
1631802460000|2021-09-16 14:27:40|12245.52|12245.52|12245.52|12245.52|12245.52|12245.52|12245.52|12245.52|0
1631802500000|2021-09-16 14:28:20|12243.93|12243.93|12243.93|12243.93|12243.93|12243.93|12243.93|12243.93|0
1631802510000|2021-09-16 14:28:30|12243.45|12243.45|12240.42|12240.42|12243.45|12243.45|12239.93|12239.93|0
1631802560000|2021-09-16 14:29:20|12240.9|12240.9|12240.9|12240.9|12240.9|12240.9|12240.9|12240.9|0
1631802580000|2021-09-16 14:29:40|12241.38|12241.38|12241.38|12241.38|12241.38|12241.38|12241.38|12241.38|0
1631802590000|2021-09-16 14:29:50|12242.5|12242.5|12244.82|12244.82|12244.82|12244.82|12242.5|12242.5|0
1631802610000|2021-09-16 14:30:10|12245.93|12245.93|12246.89|12246.89|12246.89|12246.89|12245.93|12245.93|0
1631802620000|2021-09-16 14:30:20|12246.41|12246.41|12246.41|12246.41|12246.41|12246.41|12246.41|12246.41|0
1631802630000|2021-09-16 14:30:30|12245.68|12245.68|12245.68|12245.68|12245.68|12245.68|12245.68|12245.68|0
1631802660000|2021-09-16 14:31:00|12242.51|12242.51|12242.51|12242.51|12242.51|12242.51|12242.51|12242.51|0
1631802680000|2021-09-16 14:31:20|12244.1|12244.1|12244.1|12244.1|12244.1|12244.1|12244.1|12244.1|0
1631802710000|2021-09-16 14:31:50|12244.58|12244.58|12244.58|12244.58|12244.58|12244.58|12244.58|12244.58|0
1631802720000|2021-09-16 14:32:00|12243.46|12243.46|12245.04|12245.04|12245.04|12245.04|12243.46|12243.46|0
1631802790000|2021-09-16 14:33:10|12244.41|12244.41|12244.41|12244.41|12244.41|12244.41|12244.41|12244.41|0
1631802800000|2021-09-16 14:33:20|12244.89|12244.89|12244.89|12244.89|12244.89|12244.89|12244.41|12244.41|0
1631802810000|2021-09-16 14:33:30|12245.37|12245.37|12245.37|12245.37|12245.37|12245.37|12245.37|12245.37|0
1631802830000|2021-09-16 14:33:50|12246.5|12246.5|12248.08|12248.08|12248.08|12248.08|12246.5|12246.5|0
1631802840000|2021-09-16 14:34:00|12249.67|12249.67|12249.67|12249.67|12249.67|12249.67|12249.67|12249.67|0
1631802940000|2021-09-16 14:35:40|12246.5|12246.5|12246.5|12246.5|12246.5|12246.5|12246.5|12246.5|0
1631802970000|2021-09-16 14:36:10|12248.08|12248.08|12248.08|12248.08|12248.08|12248.08|12248.08|12248.08|0
1631802980000|2021-09-16 14:36:20|12251.25|12251.25|12250.52|12250.52|12251.25|12251.25|12250.52|12250.52|0
1631802990000|2021-09-16 14:36:30|12251.25|12251.25|12251.98|12251.98|12251.98|12251.98|12251.25|12251.25|0
1631803000000|2021-09-16 14:36:40|12251.25|12251.25|12251.25|12251.25|12251.25|12251.25|12251.25|12251.25|0
1631803020000|2021-09-16 14:37:00|12250.77|12250.77|12250.77|12250.77|12250.77|12250.77|12250.29|12250.29|0
1631803030000|2021-09-16 14:37:10|12252.36|12252.36|12252.36|12252.36|12252.36|12252.36|12252.36|12252.36|0
1631803060000|2021-09-16 14:37:40|12253.09|12253.09|12249.67|12249.67|12253.09|12253.09|12248.95|12248.95|0
1631803150000|2021-09-16 14:39:10|12250.4|12250.4|12250.4|12250.4|12250.4|12250.4|12250.4|12250.4|0
1631803160000|2021-09-16 14:39:20|12248.45|12248.45|12248.69|12248.69|12248.69|12248.69|12247.96|12247.96|0
1631803190000|2021-09-16 14:39:50|12249.41|12249.41|12249.41|12249.41|12249.41|12249.41|12249.41|12249.41|0
1631803220000|2021-09-16 14:40:20|12248.82|12248.82|12248.82|12248.82|12248.82|12248.82|12248.82|12248.82|0
1631803230000|2021-09-16 14:40:30|12247.36|12247.36|12248.09|12248.09|12248.09|12248.09|12247.36|12247.36|0
1631803240000|2021-09-16 14:40:40|12245.3|12245.3|12247.62|12247.62|12247.62|12247.62|12245.3|12245.3|0
1631803250000|2021-09-16 14:40:50|12249.21|12249.21|12247.62|12247.62|12249.21|12249.21|12247.62|12247.62|0
1631803260000|2021-09-16 14:41:00|12247.03|12247.03|12247.03|12247.03|12247.03|12247.03|12247.03|12247.03|0
1631803280000|2021-09-16 14:41:20|12248.61|12248.61|12248.61|12248.61|12248.61|12248.61|12248.61|12248.61|0
1631803310000|2021-09-16 14:41:50|12249.34|12249.34|12249.34|12249.34|12249.34|12249.34|12249.34|12249.34|0
1631803320000|2021-09-16 14:42:00|12247.88|12247.88|12247.65|12247.65|12247.88|12247.88|12246.92|12246.92|0
1631803330000|2021-09-16 14:42:10|12246.53|12246.53|12246.05|12246.05|12246.53|12246.53|12246.05|12246.05|0
1631803340000|2021-09-16 14:42:20|12245.32|12245.32|12244.59|12244.59|12245.32|12245.32|12244.59|12244.59|0
1631803350000|2021-09-16 14:42:30|12245.07|12245.07|12245.07|12245.07|12245.07|12245.07|12245.07|12245.07|0
1631803360000|2021-09-16 14:42:40|12245.8|12245.8|12246.28|12246.28|12246.28|12246.28|12245.8|12245.8|0
1631803370000|2021-09-16 14:42:50|12247.01|12247.01|12245.89|12245.89|12247.01|12247.01|12245.89|12245.89|0
1631803380000|2021-09-16 14:43:00|12247.48|12247.48|12247.48|12247.48|12247.48|12247.48|12247.48|12247.48|0
1631803420000|2021-09-16 14:43:40|12249.06|12249.06|12249.06|12249.06|12249.06|12249.06|12249.06|12249.06|0
1631803430000|2021-09-16 14:43:50|12247.48|12247.48|12247.48|12247.48|12247.48|12247.48|12247.48|12247.48|0
1631803440000|2021-09-16 14:44:00|12247.96|12247.96|12247.96|12247.96|12247.96|12247.96|12247.96|12247.96|0
1631803450000|2021-09-16 14:44:10|12249.07|12249.07|12246.83|12246.83|12249.07|12249.07|12246.83|12246.83|0
1631803480000|2021-09-16 14:44:40|12248.41|12248.41|12248.41|12248.41|12248.41|12248.41|12248.41|12248.41|0
1631803510000|2021-09-16 14:45:10|12250|12250|12250|12250|12250|12250|12250|12250|0
1631803590000|2021-09-16 14:46:30|12251.12|12251.12|12251.12|12251.12|12251.12|12251.12|12251.12|12251.12|0
1631803600000|2021-09-16 14:46:40|12250.39|12250.39|12252.22|12252.22|12252.22|12252.22|12249.91|12249.91|0
1631803610000|2021-09-16 14:46:50|12251.49|12251.49|12251.49|12251.49|12252.22|12252.22|12251.49|12251.49|0
1631803620000|2021-09-16 14:47:00|12252.22|12252.22|12252.22|12252.22|12252.22|12252.22|12252.22|12252.22|0
1631803630000|2021-09-16 14:47:10|12251.49|12251.49|12251.99|12251.99|12251.99|12251.99|12250.78|12250.78|0
1631803640000|2021-09-16 14:47:20|12253.58|12253.58|12253.58|12253.58|12253.58|12253.58|12253.58|12253.58|0
1631803660000|2021-09-16 14:47:40|12254.31|12254.31|12254.31|12254.31|12254.31|12254.31|12253.58|12253.58|0
1631803670000|2021-09-16 14:47:50|12255.04|12255.04|12255.04|12255.04|12255.04|12255.04|12255.04|12255.04|0
1631803680000|2021-09-16 14:48:00|12254.31|12254.31|12251.99|12251.99|12254.79|12254.79|12251.99|12251.99|0
1631803690000|2021-09-16 14:48:10|12253.1|12253.1|12251.99|12251.99|12253.1|12253.1|12251.99|12251.99|0
1631803700000|2021-09-16 14:48:20|12251.26|12251.26|12251.26|12251.26|12251.26|12251.26|12251.26|12251.26|0
1631803720000|2021-09-16 14:48:40|12250.53|12250.53|12250.53|12250.53|12250.53|12250.53|12250.53|12250.53|0
1631803770000|2021-09-16 14:49:30|12252.12|12252.12|12253.7|12253.7|12253.7|12253.7|12252.12|12252.12|0
1631803780000|2021-09-16 14:49:40|12255.29|12255.29|12255.29|12255.29|12255.29|12255.29|12255.29|12255.29|0
1631803800000|2021-09-16 14:50:00|12253.7|12253.7|12253.7|12253.7|12253.7|12253.7|12253.7|12253.7|0
1631803820000|2021-09-16 14:50:20|12254.43|12254.43|12254.43|12254.43|12254.43|12254.43|12254.43|12254.43|0
1631803830000|2021-09-16 14:50:30|12253.7|12253.7|12253.7|12253.7|12253.7|12253.7|12253.7|12253.7|0
1631803850000|2021-09-16 14:50:50|12255.29|12255.29|12255.29|12255.29|12255.29|12255.29|12255.29|12255.29|0
1631803860000|2021-09-16 14:51:00|12253.7|12253.7|12253.7|12253.7|12253.7|12253.7|12253.7|12253.7|0
1631803870000|2021-09-16 14:51:10|12254.43|12254.43|12254.43|12254.43|12254.43|12254.43|12254.43|12254.43|0
1631803960000|2021-09-16 14:52:40|12253.47|12253.47|12253.47|12253.47|12253.95|12253.95|12253.47|12253.47|0
1631803990000|2021-09-16 14:53:10|12252.99|12252.99|12252.99|12252.99|12252.99|12252.99|12252.99|12252.99|0
1631804000000|2021-09-16 14:53:20|12251.4|12251.4|12251.4|12251.4|12251.4|12251.4|12251.4|12251.4|0
1631804010000|2021-09-16 14:53:30|12250.67|12250.67|12244.57|12244.57|12250.67|12250.67|12243.39|12243.39|0
1631804020000|2021-09-16 14:53:40|12244.09|12244.09|12244.09|12244.09|12244.09|12244.09|12244.09|12244.09|0
1631804040000|2021-09-16 14:54:00|12244.57|12244.57|12244.57|12244.57|12244.57|12244.57|12244.57|12244.57|0
1631804050000|2021-09-16 14:54:10|12245.3|12245.3|12245.3|12245.3|12245.3|12245.3|12245.3|12245.3|0
1631804070000|2021-09-16 14:54:30|12245.79|12245.79|12243.84|12243.84|12245.79|12245.79|12243.84|12243.84|0
1631804090000|2021-09-16 14:54:50|12244.57|12244.57|12244.57|12244.57|12244.57|12244.57|12244.57|12244.57|0
1631804110000|2021-09-16 14:55:10|12243.45|12243.45|12242.97|12242.97|12243.45|12243.45|12242.97|12242.97|0
1631804120000|2021-09-16 14:55:20|12242.49|12242.49|12242.24|12242.24|12242.49|12242.49|12241.76|12241.76|0
1631804130000|2021-09-16 14:55:30|12241.65|12241.65|12241.65|12241.65|12241.65|12241.65|12241.65|12241.65|0
1631804150000|2021-09-16 14:55:50|12240.06|12240.06|12240.06|12240.06|12240.06|12240.06|12240.06|12240.06|0
1631804160000|2021-09-16 14:56:00|12238.48|12238.48|12236.32|12236.32|12238.48|12238.48|12235.21|12235.21|0
1631804170000|2021-09-16 14:56:10|12236.8|12236.8|12233.63|12233.63|12236.8|12236.8|12232.04|12232.04|0
1631804180000|2021-09-16 14:56:20|12235.21|12235.21|12235.21|12235.21|12235.21|12235.21|12235.21|12235.21|0
1631804190000|2021-09-16 14:56:30|12234.48|12234.48|12236.8|12236.8|12236.8|12236.8|12234.48|12234.48|0
1631804200000|2021-09-16 14:56:40|12236.32|12236.32|12236.32|12236.32|12236.32|12236.32|12236.32|12236.32|0
1631804230000|2021-09-16 14:57:10|12236.8|12236.8|12236.8|12236.8|12236.8|12236.8|12236.8|12236.8|0
1631804250000|2021-09-16 14:57:30|12237.28|12237.28|12237.28|12237.28|12237.28|12237.28|12237.28|12237.28|0
1631804270000|2021-09-16 14:57:50|12236.56|12236.56|12236.56|12236.56|12236.56|12236.56|12236.56|12236.56|0
1631804280000|2021-09-16 14:58:00|12237.29|12237.29|12235.83|12235.83|12237.29|12237.29|12235.83|12235.83|0
1631804290000|2021-09-16 14:58:10|12236.56|12236.56|12236.56|12236.56|12236.56|12236.56|12236.56|12236.56|0
1631804350000|2021-09-16 14:59:10|12236.08|12236.08|12236.08|12236.08|12236.08|12236.08|12236.08|12236.08|0
1631804360000|2021-09-16 14:59:20|12237.2|12237.2|12237.2|12237.2|12237.2|12237.2|12237.2|12237.2|0
1631804370000|2021-09-16 14:59:30|12237.69|12237.69|12236.56|12236.56|12237.69|12237.69|12236.56|12236.56|0
1631804380000|2021-09-16 14:59:40|12238.15|12238.15|12238.15|12238.15|12238.15|12238.15|12238.15|12238.15|0
1631804390000|2021-09-16 14:59:50|12237.42|12237.42|12238.14|12238.14|12238.14|12238.14|12237.42|12237.42|0
1631804400000|2021-09-16 15:00:00|12236.55|12236.55|12236.55|12236.55|12236.55|12236.55|12236.55|12236.55|0
1631804430000|2021-09-16 15:00:30|12237.67|12237.67|12237.67|12237.67|12237.67|12237.67|12237.67|12237.67|0
1631804460000|2021-09-16 15:01:00|12236.09|12236.09|12234.5|12234.5|12236.09|12236.09|12234.5|12234.5|0
1631804470000|2021-09-16 15:01:10|12234.02|12234.02|12234.02|12234.02|12234.02|12234.02|12234.02|12234.02|0
1631804500000|2021-09-16 15:01:40|12233.43|12233.43|12233.43|12233.43|12233.43|12233.43|12233.43|12233.43|0
1631804510000|2021-09-16 15:01:50|12232.83|12232.83|12232.83|12232.83|12232.83|12232.83|12232.83|12232.83|0
1631804520000|2021-09-16 15:02:00|12233.47|12233.47|12233.47|12233.47|12233.47|12233.47|12233.47|12233.47|0
1631804530000|2021-09-16 15:02:10|12234.06|12234.06|12234.06|12234.06|12234.06|12234.06|12234.06|12234.06|0
1631804550000|2021-09-16 15:02:30|12234.79|12234.79|12234.79|12234.79|12234.79|12234.79|12234.79|12234.79|0
1631804590000|2021-09-16 15:03:10|12236.37|12236.37|12236.37|12236.37|12236.37|12236.37|12236.37|12236.37|0
1631804600000|2021-09-16 15:03:20|12237.1|12237.1|12237.1|12237.1|12237.1|12237.1|12237.1|12237.1|0
1631804620000|2021-09-16 15:03:40|12236.86|12236.86|12236.86|12236.86|12236.86|12236.86|12236.86|12236.86|0
1631804630000|2021-09-16 15:03:50|12237.1|12237.1|12237.59|12237.59|12237.59|12237.59|12237.1|12237.1|0
1631804640000|2021-09-16 15:04:00|12236|12236|12236|12236|12236|12236|12236|12236|0
1631804680000|2021-09-16 15:04:40|12235.52|12235.52|12234.41|12234.41|12235.52|12235.52|12234.41|12234.41|0
1631804690000|2021-09-16 15:04:50|12233.68|12233.68|12233.68|12233.68|12233.68|12233.68|12233.68|12233.68|0
1631804710000|2021-09-16 15:05:10|12233.2|12233.2|12233.2|12233.2|12233.2|12233.2|12233.2|12233.2|0
1631804730000|2021-09-16 15:05:30|12233.68|12233.68|12233.68|12233.68|12233.68|12233.68|12233.68|12233.68|0
1631804740000|2021-09-16 15:05:40|12235.27|12235.27|12235.27|12235.27|12235.27|12235.27|12235.27|12235.27|0
1631804750000|2021-09-16 15:05:50|12236.86|12236.86|12236.86|12236.86|12236.86|12236.86|12236.86|12236.86|0
1631804780000|2021-09-16 15:06:20|12236.37|12236.37|12236.86|12236.86|12236.86|12236.86|12236.37|12236.37|0
1631804790000|2021-09-16 15:06:30|12238.44|12238.44|12238.44|12238.44|12238.44|12238.44|12238.44|12238.44|0
1631804800000|2021-09-16 15:06:40|12237.96|12237.96|12237.96|12237.96|12237.96|12237.96|12237.96|12237.96|0
1631804810000|2021-09-16 15:06:50|12238.44|12238.44|12238.44|12238.44|12238.44|12238.44|12238.44|12238.44|0
1631804840000|2021-09-16 15:07:20|12237.96|12237.96|12237.96|12237.96|12237.96|12237.96|12237.96|12237.96|0
1631804850000|2021-09-16 15:07:30|12237.33|12237.33|12236.85|12236.85|12237.33|12237.33|12236.85|12236.85|0
1631804860000|2021-09-16 15:07:40|12233.67|12233.67|12232.09|12232.09|12233.67|12233.67|12232.09|12232.09|0
1631804870000|2021-09-16 15:07:50|12233.67|12233.67|12233.67|12233.67|12233.67|12233.67|12233.67|12233.67|0
1631804970000|2021-09-16 15:09:30|12234.79|12234.79|12234.79|12234.79|12234.79|12234.79|12234.79|12234.79|0
1631804980000|2021-09-16 15:09:40|12234.07|12234.07|12234.07|12234.07|12234.07|12234.07|12234.07|12234.07|0
1631804990000|2021-09-16 15:09:50|12234.66|12234.66|12234.66|12234.66|12234.66|12234.66|12234.66|12234.66|0
1631805000000|2021-09-16 15:10:00|12233.55|12233.55|12233.55|12233.55|12233.55|12233.55|12233.55|12233.55|0
1631805010000|2021-09-16 15:10:10|12235.13|12235.13|12235.13|12235.13|12235.13|12235.13|12235.13|12235.13|0
1631805020000|2021-09-16 15:10:20|12236.24|12236.24|12236.24|12236.24|12236.24|12236.24|12236.24|12236.24|0
1631805030000|2021-09-16 15:10:30|12237.83|12237.83|12237.83|12237.83|12237.83|12237.83|12237.83|12237.83|0
1631805060000|2021-09-16 15:11:00|12239.41|12239.41|12240.38|12240.38|12240.38|12240.38|12239.41|12239.41|0
1631805070000|2021-09-16 15:11:10|12240.86|12240.86|12240.86|12240.86|12240.86|12240.86|12240.86|12240.86|0
1631805080000|2021-09-16 15:11:20|12241.34|12241.34|12242.31|12242.31|12242.31|12242.31|12241.34|12241.34|0
1631805090000|2021-09-16 15:11:30|12243.02|12243.02|12243.51|12243.51|12243.51|12243.51|12243.02|12243.02|0
1631805120000|2021-09-16 15:12:00|12243.99|12243.99|12244.47|12244.47|12244.95|12244.95|12243.99|12243.99|0
1631805130000|2021-09-16 15:12:10|12245.2|12245.2|12245.2|12245.2|12245.2|12245.2|12245.2|12245.2|0
1631805180000|2021-09-16 15:13:00|12244.61|12244.61|12246.19|12246.19|12246.19|12246.19|12244.61|12244.61|0
1631805200000|2021-09-16 15:13:20|12245.08|12245.08|12245.08|12245.08|12245.08|12245.08|12244.6|12244.6|0
1631805210000|2021-09-16 15:13:30|12243.5|12243.5|12243.5|12243.5|12243.5|12243.5|12243.5|12243.5|0
1631805250000|2021-09-16 15:14:10|12243.01|12243.01|12243.01|12243.01|12243.01|12243.01|12243.01|12243.01|0
1631805330000|2021-09-16 15:15:30|12242.53|12242.53|12243.39|12243.39|12243.39|12243.39|12241.8|12241.8|0
1631805340000|2021-09-16 15:15:40|12241.8|12241.8|12241.8|12241.8|12241.8|12241.8|12241.8|12241.8|0
1631805360000|2021-09-16 15:16:00|12240.22|12240.22|12240.22|12240.22|12240.22|12240.22|12240.22|12240.22|0
1631805370000|2021-09-16 15:16:10|12239.5|12239.5|12239.11|12239.11|12240.22|12240.22|12239.11|12239.11|0
1631805400000|2021-09-16 15:16:40|12237.04|12237.04|12235.92|12235.92|12237.04|12237.04|12235.92|12235.92|0
1631805420000|2021-09-16 15:17:00|12234.73|12234.73|12234.73|12234.73|12234.73|12234.73|12234.73|12234.73|0
1631805430000|2021-09-16 15:17:10|12234|12234|12235.11|12235.11|12235.11|12235.11|12234|12234|0
1631805450000|2021-09-16 15:17:30|12233.53|12233.53|12231.23|12231.23|12233.53|12233.53|12231.23|12231.23|0
1631805460000|2021-09-16 15:17:40|12230.5|12230.5|12230.5|12230.5|12230.5|12230.5|12230.5|12230.5|0
1631805470000|2021-09-16 15:17:50|12231.61|12231.61|12231.61|12231.61|12231.61|12231.61|12231.61|12231.61|0
1631805500000|2021-09-16 15:18:20|12230.88|12230.88|12230.88|12230.88|12230.88|12230.88|12230.88|12230.88|0
1631805550000|2021-09-16 15:19:10|12229.76|12229.76|12229.76|12229.76|12229.76|12229.76|12229.76|12229.76|0
1631805600000|2021-09-16 15:20:00|12228.17|12228.17|12226.59|12226.59|12228.17|12228.17|12226.59|12226.59|0
1631805610000|2021-09-16 15:20:10|12227.32|12227.32|12227.32|12227.32|12227.32|12227.32|12227.32|12227.32|0
1631805620000|2021-09-16 15:20:20|12226.83|12226.83|12226.83|12226.83|12226.83|12226.83|12226.83|12226.83|0
1631805630000|2021-09-16 15:20:30|12225.87|12225.87|12225.87|12225.87|12225.87|12225.87|12225.87|12225.87|0
1631805650000|2021-09-16 15:20:50|12224.28|12224.28|12224.28|12224.28|12224.28|12224.28|12224.28|12224.28|0
1631805660000|2021-09-16 15:21:00|12225.87|12225.87|12229.52|12229.52|12229.52|12229.52|12225.87|12225.87|0
1631805670000|2021-09-16 15:21:10|12231.11|12231.11|12231.82|12231.82|12231.82|12231.82|12231.11|12231.11|0
1631805690000|2021-09-16 15:21:30|12231.1|12231.1|12231.82|12231.82|12231.82|12231.82|12231.1|12231.1|0
1631805700000|2021-09-16 15:21:40|12230.71|12230.71|12230.71|12230.71|12230.71|12230.71|12230.71|12230.71|0
1631805730000|2021-09-16 15:22:10|12229.13|12229.13|12229.13|12229.13|12229.13|12229.13|12229.13|12229.13|0
1631805770000|2021-09-16 15:22:50|12228.4|12228.4|12228.4|12228.4|12228.4|12228.4|12228.4|12228.4|0
1631805780000|2021-09-16 15:23:00|12227.68|12227.68|12227.68|12227.68|12227.68|12227.68|12227.68|12227.68|0
1631805790000|2021-09-16 15:23:10|12224.03|12224.03|12223.06|12223.06|12224.03|12224.03|12223.06|12223.06|0
1631805810000|2021-09-16 15:23:30|12224.65|12224.65|12225.38|12225.38|12225.38|12225.38|12224.65|12224.65|0
1631805840000|2021-09-16 15:24:00|12224.65|12224.65|12224.65|12224.65|12224.65|12224.65|12224.65|12224.65|0
1631805850000|2021-09-16 15:24:10|12223.93|12223.93|12223.93|12223.93|12223.93|12223.93|12223.93|12223.93|0
1631805860000|2021-09-16 15:24:20|12223.45|12223.45|12223.45|12223.45|12223.45|12223.45|12223.45|12223.45|0
1631805870000|2021-09-16 15:24:30|12223.93|12223.93|12223.93|12223.93|12223.93|12223.93|12223.93|12223.93|0
1631805890000|2021-09-16 15:24:50|12223.2|12223.2|12223.2|12223.2|12223.2|12223.2|12223.2|12223.2|0
1631805900000|2021-09-16 15:25:00|12222.08|12222.08|12222.08|12222.08|12222.08|12222.08|12222.08|12222.08|0
1631805910000|2021-09-16 15:25:10|12220.96|12220.96|12222.07|12222.07|12222.07|12222.07|12220.48|12220.48|0
1631805930000|2021-09-16 15:25:30|12220.95|12220.95|12220.95|12220.95|12220.95|12220.95|12220.95|12220.95|0
1631805940000|2021-09-16 15:25:40|12221.68|12221.68|12221.68|12221.68|12221.68|12221.68|12221.68|12221.68|0
1631805960000|2021-09-16 15:26:00|12222.8|12222.8|12222.8|12222.8|12222.8|12222.8|12222.8|12222.8|0
1631805970000|2021-09-16 15:26:10|12221.68|12221.68|12221.68|12221.68|12221.68|12221.68|12221.68|12221.68|0
1631805980000|2021-09-16 15:26:20|12222.41|12222.41|12222.9|12222.9|12222.9|12222.9|12222.41|12222.41|0
1631806010000|2021-09-16 15:26:50|12222.3|12222.3|12223.03|12223.03|12223.03|12223.03|12222.3|12222.3|0
1631806020000|2021-09-16 15:27:00|12221.45|12221.45|12221.45|12221.45|12221.45|12221.45|12221.45|12221.45|0
1631806030000|2021-09-16 15:27:10|12223.03|12223.03|12221.45|12221.45|12223.03|12223.03|12221.45|12221.45|0
1631806050000|2021-09-16 15:27:30|12220.97|12220.97|12222.27|12222.27|12222.27|12222.27|12220.97|12220.97|0
1631806060000|2021-09-16 15:27:40|12223.38|12223.38|12223.38|12223.38|12223.38|12223.38|12223.38|12223.38|0
1631806070000|2021-09-16 15:27:50|12224.97|12224.97|12224.97|12224.97|12224.97|12224.97|12224.97|12224.97|0
1631806080000|2021-09-16 15:28:00|12228.14|12228.14|12230.19|12230.19|12230.19|12230.19|12227.66|12227.66|0
1631806090000|2021-09-16 15:28:10|12230.67|12230.67|12230.67|12230.67|12230.67|12230.67|12230.67|12230.67|0
1631806100000|2021-09-16 15:28:20|12231.4|12231.4|12231.4|12231.4|12231.4|12231.4|12231.4|12231.4|0
1631806110000|2021-09-16 15:28:30|12230.92|12230.92|12230.29|12230.29|12230.92|12230.92|12230.29|12230.29|0
1631806120000|2021-09-16 15:28:40|12229.65|12229.65|12228.56|12228.56|12230.85|12230.85|12228.56|12228.56|0
1631806140000|2021-09-16 15:29:00|12227.83|12227.83|12228.56|12228.56|12228.56|12228.56|12227.83|12227.83|0
1631806150000|2021-09-16 15:29:10|12229.67|12229.67|12228.56|12228.56|12229.67|12229.67|12228.56|12228.56|0
1631806160000|2021-09-16 15:29:20|12228.08|12228.08|12226.95|12226.95|12228.08|12228.08|12226.95|12226.95|0
1631806170000|2021-09-16 15:29:30|12225.99|12225.99|12225.91|12225.91|12226.63|12226.63|12223.92|12223.92|0
1631806180000|2021-09-16 15:29:40|12224.8|12224.8|12223.33|12223.33|12225.52|12225.52|12223.33|12223.33|0
1631806190000|2021-09-16 15:29:50|12224.91|12224.91|12229.25|12229.25|12230.38|12230.38|12217.34|12217.34|0
1631862900000|2021-09-17 07:15:00|12329.99|12329.99|12330.96|12330.96|12330.96|12330.96|12329.99|12329.99|0
1631862920000|2021-09-17 07:15:20|12332.54|12332.54|12332.54|12332.54|12332.54|12332.54|12332.54|12332.54|0
1631862940000|2021-09-17 07:15:40|12335.71|12335.71|12334.13|12334.13|12335.71|12335.71|12334.13|12334.13|0
1631862960000|2021-09-17 07:16:00|12337.41|12337.41|12337.41|12337.41|12337.41|12337.41|12337.41|12337.41|0
1631862990000|2021-09-17 07:16:30|12338|12338|12338|12338|12338|12338|12338|12338|0
1631863010000|2021-09-17 07:16:50|12336.88|12336.88|12336.88|12336.88|12336.88|12336.88|12336.88|12336.88|0
1631863020000|2021-09-17 07:17:00|12336.4|12336.4|12335.43|12335.43|12336.4|12336.4|12335.43|12335.43|0
1631863030000|2021-09-17 07:17:10|12337.02|12337.02|12337.02|12337.02|12337.02|12337.02|12337.02|12337.02|0
1631863040000|2021-09-17 07:17:20|12337.98|12337.98|12337.98|12337.98|12337.98|12337.98|12337.98|12337.98|0
1631863080000|2021-09-17 07:18:00|12336.4|12336.4|12338.81|12338.81|12338.81|12338.81|12336.4|12336.4|0
1631863130000|2021-09-17 07:18:50|12335.63|12335.63|12335.63|12335.63|12335.63|12335.63|12335.63|12335.63|0
1631863140000|2021-09-17 07:19:00|12334.05|12334.05|12335.98|12335.98|12335.98|12335.98|12334.05|12334.05|0
1631863160000|2021-09-17 07:19:20|12335.5|12335.5|12335.5|12335.5|12335.5|12335.5|12335.5|12335.5|0
1631863210000|2021-09-17 07:20:10|12333.91|12333.91|12333.91|12333.91|12333.91|12333.91|12333.91|12333.91|0
1631863220000|2021-09-17 07:20:20|12334.87|12334.87|12334.87|12334.87|12334.87|12334.87|12334.87|12334.87|0
1631863230000|2021-09-17 07:20:30|12331.7|12331.7|12331.7|12331.7|12331.7|12331.7|12331.7|12331.7|0
1631863240000|2021-09-17 07:20:40|12330.58|12330.58|12331.7|12331.7|12331.7|12331.7|12330.58|12330.58|0
1631863250000|2021-09-17 07:20:50|12334.87|12334.87|12333.82|12333.82|12334.87|12334.87|12333.29|12333.29|0
1631863260000|2021-09-17 07:21:00|12335.4|12335.4|12336.52|12336.52|12336.52|12336.52|12335.4|12335.4|0
1631863270000|2021-09-17 07:21:10|12338.1|12338.1|12338.1|12338.1|12338.58|12338.58|12338.1|12338.1|0
1631863280000|2021-09-17 07:21:20|12334.93|12334.93|12332.22|12332.22|12334.93|12334.93|12332.22|12332.22|0
1631863290000|2021-09-17 07:21:30|12331.1|12331.1|12331.08|12331.08|12331.1|12331.1|12329.5|12329.5|0
1631863300000|2021-09-17 07:21:40|12333.27|12333.27|12336.92|12336.92|12336.92|12336.92|12333.27|12333.27|0
1631863310000|2021-09-17 07:21:50|12335.49|12335.49|12334.03|12334.03|12335.49|12335.49|12334.03|12334.03|0
1631863340000|2021-09-17 07:22:20|12335.62|12335.62|12332.44|12332.44|12335.62|12335.62|12332.44|12332.44|0
1631863380000|2021-09-17 07:23:00|12332.93|12332.93|12333.41|12333.41|12333.41|12333.41|12332.93|12332.93|0
1631863420000|2021-09-17 07:23:40|12332.44|12332.44|12332.44|12332.44|12332.44|12332.44|12332.44|12332.44|0
1631863440000|2021-09-17 07:24:00|12332.93|12332.93|12337.68|12337.68|12337.68|12337.68|12332.93|12332.93|0
1631863450000|2021-09-17 07:24:10|12339.14|12339.14|12339.14|12339.14|12339.14|12339.14|12339.14|12339.14|0
1631863460000|2021-09-17 07:24:20|12337.56|12337.56|12337.56|12337.56|12337.56|12337.56|12337.56|12337.56|0
1631863480000|2021-09-17 07:24:40|12338.99|12338.99|12341.15|12341.15|12341.15|12341.15|12338.99|12338.99|0
1631863500000|2021-09-17 07:25:00|12340.19|12340.19|12340.19|12340.19|12340.19|12340.19|12340.19|12340.19|0
1631863520000|2021-09-17 07:25:20|12341.31|12341.31|12348.15|12348.15|12348.15|12348.15|12341.31|12341.31|0
1631863530000|2021-09-17 07:25:30|12349.27|12349.27|12349.27|12349.27|12349.27|12349.27|12349.27|12349.27|0
1631863550000|2021-09-17 07:25:50|12350.24|12350.24|12348.79|12348.79|12350.24|12350.24|12348.79|12348.79|0
1631863560000|2021-09-17 07:26:00|12349.27|12349.27|12349.27|12349.27|12349.27|12349.27|12349.27|12349.27|0
1631863590000|2021-09-17 07:26:30|12348.15|12348.15|12347.42|12347.42|12348.15|12348.15|12347.42|12347.42|0
1631863610000|2021-09-17 07:26:50|12345.83|12345.83|12345.83|12345.83|12345.83|12345.83|12345.83|12345.83|0
1631863640000|2021-09-17 07:27:20|12344.87|12344.87|12344.87|12344.87|12344.87|12344.87|12344.87|12344.87|0
1631863650000|2021-09-17 07:27:30|12345.99|12345.99|12347.11|12347.11|12347.11|12347.11|12345.99|12345.99|0
1631863670000|2021-09-17 07:27:50|12348.23|12348.23|12350.81|12350.81|12350.81|12350.81|12348.23|12348.23|0
1631863680000|2021-09-17 07:28:00|12352.26|12352.26|12356.54|12356.54|12358.61|12358.61|12352.26|12352.26|0
1631863690000|2021-09-17 07:28:10|12354.95|12354.95|12351.78|12351.78|12354.95|12354.95|12351.78|12351.78|0
1631863700000|2021-09-17 07:28:20|12352.26|12352.26|12352.26|12352.26|12352.26|12352.26|12352.26|12352.26|0
1631863720000|2021-09-17 07:28:40|12353.38|12353.38|12353.38|12353.38|12353.38|12353.38|12353.38|12353.38|0
1631863750000|2021-09-17 07:29:10|12351.48|12351.48|12352.67|12352.67|12352.67|12352.67|12351.48|12351.48|0
1631863770000|2021-09-17 07:29:30|12353.63|12353.63|12353.63|12353.63|12353.63|12353.63|12353.63|12353.63|0
1631863780000|2021-09-17 07:29:40|12355.22|12355.22|12355.22|12355.22|12355.22|12355.22|12355.22|12355.22|0
1631863790000|2021-09-17 07:29:50|12355.7|12355.7|12355.7|12355.7|12355.7|12355.7|12355.7|12355.7|0
1631863800000|2021-09-17 07:30:00|12356.43|12356.43|12359.6|12359.6|12359.6|12359.6|12356.43|12356.43|0
1631863810000|2021-09-17 07:30:10|12360.08|12360.08|12361.05|12361.05|12361.05|12361.05|12360.08|12360.08|0
1631863830000|2021-09-17 07:30:30|12361.68|12361.68|12362.17|12362.17|12362.17|12362.17|12361.05|12361.05|0
1631863900000|2021-09-17 07:31:40|12362.88|12362.88|12362.88|12362.88|12362.88|12362.88|12362.88|12362.88|0
1631863920000|2021-09-17 07:32:00|12363.85|12363.85|12364.44|12364.44|12364.44|12364.44|12363.85|12363.85|0
1631863930000|2021-09-17 07:32:10|12365.56|12365.56|12365.56|12365.56|12365.56|12365.56|12365.56|12365.56|0
1631863970000|2021-09-17 07:32:50|12367.01|12367.01|12367.01|12367.01|12367.01|12367.01|12367.01|12367.01|0
1631864000000|2021-09-17 07:33:20|12365.42|12365.42|12365.42|12365.42|12365.42|12365.42|12365.42|12365.42|0
1631864030000|2021-09-17 07:33:50|12366.87|12366.87|12365.75|12365.75|12366.87|12366.87|12365.75|12365.75|0
1631864040000|2021-09-17 07:34:00|12361.13|12361.13|12359.65|12359.65|12362.31|12362.31|12359.65|12359.65|0
1631864050000|2021-09-17 07:34:10|12358.69|12358.69|12360.14|12360.14|12360.14|12360.14|12358.69|12358.69|0
1631864060000|2021-09-17 07:34:20|12360.85|12360.85|12360.85|12360.85|12360.85|12360.85|12360.85|12360.85|0
1631864070000|2021-09-17 07:34:30|12352.92|12352.92|12352.92|12352.92|12352.92|12352.92|12352.92|12352.92|0
1631864100000|2021-09-17 07:35:00|12353.89|12353.89|12356.34|12356.34|12356.34|12356.34|12353.17|12353.17|0
1631864140000|2021-09-17 07:35:40|12354.88|12354.88|12354.88|12354.88|12354.88|12354.88|12354.88|12354.88|0
1631864160000|2021-09-17 07:36:00|12356.47|12356.47|12356.47|12356.47|12356.47|12356.47|12356.47|12356.47|0
1631864170000|2021-09-17 07:36:10|12357.92|12357.92|12356.95|12356.95|12357.92|12357.92|12356.95|12356.95|0
1631864180000|2021-09-17 07:36:20|12353.62|12353.62|12353.62|12353.62|12353.62|12353.62|12353.62|12353.62|0
1631864200000|2021-09-17 07:36:40|12354.33|12354.33|12352.48|12352.48|12354.33|12354.33|12352.48|12352.48|0
1631864220000|2021-09-17 07:37:00|12352.96|12352.96|12352.96|12352.96|12352.96|12352.96|12352.96|12352.96|0
1631864240000|2021-09-17 07:37:20|12352.24|12352.24|12352.24|12352.24|12352.24|12352.24|12352.24|12352.24|0
1631864270000|2021-09-17 07:37:50|12349.06|12349.06|12349.06|12349.06|12349.06|12349.06|12349.06|12349.06|0
1631864280000|2021-09-17 07:38:00|12350.65|12350.65|12352.11|12352.11|12352.11|12352.11|12350.65|12350.65|0
1631864290000|2021-09-17 07:38:10|12352.84|12352.84|12351.38|12351.38|12352.84|12352.84|12351.38|12351.38|0
1631864340000|2021-09-17 07:39:00|12351.36|12351.36|12352.09|12352.09|12352.09|12352.09|12351.36|12351.36|0
1631864380000|2021-09-17 07:39:40|12350.51|12350.51|12350.51|12350.51|12350.51|12350.51|12350.51|12350.51|0
1631864390000|2021-09-17 07:39:50|12350.99|12350.99|12350.51|12350.51|12350.99|12350.99|12350.51|12350.51|0
1631864410000|2021-09-17 07:40:10|12352.09|12352.09|12352.09|12352.09|12352.09|12352.09|12352.09|12352.09|0
1631864470000|2021-09-17 07:41:10|12353.21|12353.21|12353.21|12353.21|12353.21|12353.21|12353.21|12353.21|0
1631864480000|2021-09-17 07:41:20|12354.32|12354.32|12354.95|12354.95|12354.95|12354.95|12352.73|12352.73|0
1631864490000|2021-09-17 07:41:30|12353.84|12353.84|12353.84|12353.84|12353.84|12353.84|12353.84|12353.84|0
1631864510000|2021-09-17 07:41:50|12354.95|12354.95|12357.18|12357.18|12357.18|12357.18|12354.95|12354.95|0
1631864530000|2021-09-17 07:42:10|12358.76|12358.76|12358.76|12358.76|12358.76|12358.76|12358.76|12358.76|0
1631864540000|2021-09-17 07:42:20|12358.17|12358.17|12359.76|12359.76|12359.76|12359.76|12358.17|12358.17|0
1631864590000|2021-09-17 07:43:10|12357.53|12357.53|12357.53|12357.53|12357.53|12357.53|12357.53|12357.53|0
1631864620000|2021-09-17 07:43:40|12355.95|12355.95|12355.95|12355.95|12355.95|12355.95|12355.95|12355.95|0
1631864660000|2021-09-17 07:44:20|12357.39|12357.39|12356.43|12356.43|12357.39|12357.39|12356.43|12356.43|0
1631864670000|2021-09-17 07:44:30|12356.91|12356.91|12356.2|12356.2|12356.91|12356.91|12356.2|12356.2|0
1631864680000|2021-09-17 07:44:40|12356.68|12356.68|12353.79|12353.79|12356.68|12356.68|12353.79|12353.79|0
1631864720000|2021-09-17 07:45:20|12352.66|12352.66|12351.94|12351.94|12352.66|12352.66|12351.94|12351.94|0
1631864730000|2021-09-17 07:45:30|12354.18|12354.18|12354.66|12354.66|12355.78|12355.78|12354.18|12354.18|0
1631864750000|2021-09-17 07:45:50|12355.62|12355.62|12357.21|12357.21|12357.21|12357.21|12355.62|12355.62|0
1631864760000|2021-09-17 07:46:00|12358.17|12358.17|12360.66|12360.66|12360.66|12360.66|12358.17|12358.17|0
1631864770000|2021-09-17 07:46:10|12361.38|12361.38|12361.38|12361.38|12361.38|12361.38|12361.38|12361.38|0
1631864790000|2021-09-17 07:46:30|12362.1|12362.1|12361.61|12361.61|12362.58|12362.58|12361.61|12361.61|0
1631864800000|2021-09-17 07:46:40|12362.33|12362.33|12362.33|12362.33|12362.33|12362.33|12362.33|12362.33|0
1631864820000|2021-09-17 07:47:00|12361.85|12361.85|12361.85|12361.85|12361.85|12361.85|12361.85|12361.85|0
1631864830000|2021-09-17 07:47:10|12363.43|12363.43|12364.54|12364.54|12365.02|12365.02|12363.43|12363.43|0
1631864880000|2021-09-17 07:48:00|12363.57|12363.57|12363.09|12363.09|12363.57|12363.57|12363.09|12363.09|0
1631864910000|2021-09-17 07:48:30|12361.02|12361.02|12361.02|12361.02|12361.02|12361.02|12361.02|12361.02|0
1631864920000|2021-09-17 07:48:40|12360.06|12360.06|12355.72|12355.72|12360.06|12360.06|12355.72|12355.72|0
1631864960000|2021-09-17 07:49:20|12357.31|12357.31|12357.31|12357.31|12357.31|12357.31|12357.31|12357.31|0
1631864970000|2021-09-17 07:49:30|12358.27|12358.27|12358.27|12358.27|12358.27|12358.27|12358.27|12358.27|0
1631864980000|2021-09-17 07:49:40|12358.75|12358.75|12358.75|12358.75|12358.75|12358.75|12358.75|12358.75|0
1631864990000|2021-09-17 07:49:50|12361.92|12361.92|12363.51|12363.51|12363.51|12363.51|12361.92|12361.92|0
1631865010000|2021-09-17 07:50:10|12364.48|12364.48|12364.48|12364.48|12364.48|12364.48|12364.48|12364.48|0
1631865020000|2021-09-17 07:50:20|12363.03|12363.03|12363.03|12363.03|12363.03|12363.03|12363.03|12363.03|0
1631865030000|2021-09-17 07:50:30|12361.44|12361.44|12361.44|12361.44|12361.44|12361.44|12361.44|12361.44|0
1631865060000|2021-09-17 07:51:00|12360.96|12360.96|12360.48|12360.48|12360.96|12360.96|12360.48|12360.48|0
1631865070000|2021-09-17 07:51:10|12360.96|12360.96|12360.96|12360.96|12360.96|12360.96|12360.96|12360.96|0
1631865100000|2021-09-17 07:51:40|12361.44|12361.44|12360.96|12360.96|12361.44|12361.44|12360.96|12360.96|0
1631865110000|2021-09-17 07:51:50|12359.51|12359.51|12359.51|12359.51|12359.51|12359.51|12359.51|12359.51|0
1631865120000|2021-09-17 07:52:00|12359.03|12359.03|12358.55|12358.55|12359.03|12359.03|12358.55|12358.55|0
1631865160000|2021-09-17 07:52:40|12359.03|12359.03|12359.51|12359.51|12359.51|12359.51|12358.79|12358.79|0
1631865180000|2021-09-17 07:53:00|12361.1|12361.1|12366.98|12366.98|12366.98|12366.98|12361.1|12361.1|0
1631865190000|2021-09-17 07:53:10|12365.55|12365.55|12365.55|12365.55|12365.55|12365.55|12365.55|12365.55|0
1631865200000|2021-09-17 07:53:20|12366.52|12366.52|12362.48|12362.48|12366.52|12366.52|12362.48|12362.48|0
1631865220000|2021-09-17 07:53:40|12361.85|12361.85|12361.85|12361.85|12361.85|12361.85|12361.85|12361.85|0
1631865230000|2021-09-17 07:53:50|12361.36|12361.36|12361.85|12361.85|12361.85|12361.85|12361.36|12361.36|0
1631865240000|2021-09-17 07:54:00|12360.74|12360.74|12360.74|12360.74|12360.74|12360.74|12360.74|12360.74|0
1631865250000|2021-09-17 07:54:10|12362.32|12362.32|12363.91|12363.91|12363.91|12363.91|12362.32|12362.32|0
1631865270000|2021-09-17 07:54:30|12364.39|12364.39|12363.42|12363.42|12364.87|12364.87|12363.42|12363.42|0
1631865330000|2021-09-17 07:55:30|12362.94|12362.94|12363.42|12363.42|12363.42|12363.42|12362.94|12362.94|0
1631865340000|2021-09-17 07:55:40|12364.39|12364.39|12365.35|12365.35|12365.35|12365.35|12364.39|12364.39|0
1631865360000|2021-09-17 07:56:00|12364.87|12364.87|12360.11|12360.11|12364.87|12364.87|12360.11|12360.11|0
1631865370000|2021-09-17 07:56:10|12359.4|12359.4|12359.4|12359.4|12359.4|12359.4|12359.4|12359.4|0
1631865420000|2021-09-17 07:57:00|12360.36|12360.36|12360.84|12360.84|12360.84|12360.84|12360.36|12360.36|0
1631865430000|2021-09-17 07:57:10|12365.6|12365.6|12365.6|12365.6|12365.6|12365.6|12365.6|12365.6|0
1631865460000|2021-09-17 07:57:40|12368.77|12368.77|12368.77|12368.77|12368.77|12368.77|12368.77|12368.77|0
1631865470000|2021-09-17 07:57:50|12367.19|12367.19|12367.19|12367.19|12367.19|12367.19|12367.19|12367.19|0
1631865520000|2021-09-17 07:58:40|12365.6|12365.6|12365.6|12365.6|12365.6|12365.6|12365.6|12365.6|0
1631865540000|2021-09-17 07:59:00|12367.05|12367.05|12367.05|12367.05|12367.05|12367.05|12367.05|12367.05|0
1631865560000|2021-09-17 07:59:20|12367.76|12367.76|12367.76|12367.76|12367.76|12367.76|12367.76|12367.76|0
1631865590000|2021-09-17 07:59:50|12369.35|12369.35|12369.35|12369.35|12369.35|12369.35|12369.35|12369.35|0
1631865600000|2021-09-17 08:00:00|12367.76|12367.76|12368.25|12368.25|12368.25|12368.25|12367.76|12367.76|0
1631865640000|2021-09-17 08:00:40|12368.98|12368.98|12368.49|12368.49|12368.98|12368.98|12368.49|12368.49|0
1631865670000|2021-09-17 08:01:10|12367.76|12367.76|12368.49|12368.49|12368.49|12368.49|12367.76|12367.76|0
1631865680000|2021-09-17 08:01:20|12367.53|12367.53|12367.53|12367.53|12367.53|12367.53|12367.53|12367.53|0
1631865720000|2021-09-17 08:02:00|12365.94|12365.94|12365.94|12365.94|12365.94|12365.94|12365.94|12365.94|0
1631865730000|2021-09-17 08:02:10|12364.98|12364.98|12364.98|12364.98|12364.98|12364.98|12364.98|12364.98|0
1631865760000|2021-09-17 08:02:40|12364.5|12364.5|12365.62|12365.62|12365.62|12365.62|12364.5|12364.5|0
1631865770000|2021-09-17 08:02:50|12366.74|12366.74|12366.74|12366.74|12366.74|12366.74|12366.74|12366.74|0
1631865780000|2021-09-17 08:03:00|12367.86|12367.86|12369.79|12369.79|12369.79|12369.79|12367.86|12367.86|0
1631865810000|2021-09-17 08:03:30|12370.27|12370.27|12370.27|12370.27|12370.27|12370.27|12370.27|12370.27|0
1631865830000|2021-09-17 08:03:50|12371.39|12371.39|12369.95|12369.95|12371.39|12371.39|12369.95|12369.95|0
1631865910000|2021-09-17 08:05:10|12366.77|12366.77|12364.53|12364.53|12366.77|12366.77|12364.53|12364.53|0
1631865920000|2021-09-17 08:05:20|12364.05|12364.05|12364.41|12364.41|12364.41|12364.41|12364.05|12364.05|0
1631865940000|2021-09-17 08:05:40|12362.97|12362.97|12358.21|12358.21|12362.97|12362.97|12358.21|12358.21|0
1631865950000|2021-09-17 08:05:50|12356.78|12356.78|12353.71|12353.71|12356.78|12356.78|12353.71|12353.71|0
1631865960000|2021-09-17 08:06:00|12352.6|12352.6|12352.6|12352.6|12352.6|12352.6|12352.6|12352.6|0
1631865970000|2021-09-17 08:06:10|12351.48|12351.48|12350.83|12350.83|12353.07|12353.07|12350.83|12350.83|0
1631865990000|2021-09-17 08:06:30|12351.56|12351.56|12351.56|12351.56|12351.56|12351.56|12351.56|12351.56|0
1631866000000|2021-09-17 08:06:40|12353.02|12353.02|12353.02|12353.02|12353.75|12353.75|12353.02|12353.02|0
1631866020000|2021-09-17 08:07:00|12351.43|12351.43|12351.43|12351.43|12351.43|12351.43|12351.43|12351.43|0
1631866080000|2021-09-17 08:08:00|12350.7|12350.7|12351.18|12351.18|12351.18|12351.18|12350.7|12350.7|0
1631866090000|2021-09-17 08:08:10|12351.67|12351.67|12351.67|12351.67|12351.67|12351.67|12351.67|12351.67|0
1631866100000|2021-09-17 08:08:20|12350.08|12350.08|12348.96|12348.96|12350.08|12350.08|12348.96|12348.96|0
1631866120000|2021-09-17 08:08:40|12350.54|12350.54|12350.54|12350.54|12350.54|12350.54|12350.54|12350.54|0
1631866130000|2021-09-17 08:08:50|12347.37|12347.37|12347.37|12347.37|12347.37|12347.37|12347.37|12347.37|0
1631866140000|2021-09-17 08:09:00|12346.64|12346.64|12346.64|12346.64|12346.64|12346.64|12346.64|12346.64|0
1631866170000|2021-09-17 08:09:30|12348.23|12348.23|12348.23|12348.23|12348.23|12348.23|12348.23|12348.23|0
1631866190000|2021-09-17 08:09:50|12350.54|12350.54|12357.71|12357.71|12357.71|12357.71|12350.54|12350.54|0
1631866210000|2021-09-17 08:10:10|12358.9|12358.9|12359.38|12359.38|12359.38|12359.38|12358.9|12358.9|0
1631866230000|2021-09-17 08:10:30|12358.9|12358.9|12358.9|12358.9|12358.9|12358.9|12358.9|12358.9|0
1631866250000|2021-09-17 08:10:50|12359.63|12359.63|12355.26|12355.26|12359.63|12359.63|12355.26|12355.26|0
1631866260000|2021-09-17 08:11:00|12353.67|12353.67|12353.67|12353.67|12353.67|12353.67|12353.67|12353.67|0
1631866270000|2021-09-17 08:11:10|12352.55|12352.55|12352.55|12352.55|12352.55|12352.55|12352.55|12352.55|0
1631866290000|2021-09-17 08:11:30|12354.13|12354.13|12354.13|12354.13|12354.13|12354.13|12354.13|12354.13|0
1631866330000|2021-09-17 08:12:10|12353.42|12353.42|12353.42|12353.42|12353.42|12353.42|12353.42|12353.42|0
1631866360000|2021-09-17 08:12:40|12350.25|12350.25|12350.25|12350.25|12350.25|12350.25|12350.25|12350.25|0
1631866370000|2021-09-17 08:12:50|12351.83|12351.83|12358.94|12358.94|12358.94|12358.94|12351.83|12351.83|0
1631866380000|2021-09-17 08:13:00|12360.37|12360.37|12361.49|12361.49|12361.49|12361.49|12360.37|12360.37|0
1631866440000|2021-09-17 08:14:00|12361.98|12361.98|12361.98|12361.98|12361.98|12361.98|12361.98|12361.98|0
1631866450000|2021-09-17 08:14:10|12361.26|12361.26|12361.26|12361.26|12361.26|12361.26|12361.26|12361.26|0
1631866460000|2021-09-17 08:14:20|12360.78|12360.78|12360.78|12360.78|12360.78|12360.78|12360.78|12360.78|0
1631866520000|2021-09-17 08:15:20|12359.19|12359.19|12359.19|12359.19|12359.19|12359.19|12359.19|12359.19|0
1631866550000|2021-09-17 08:15:50|12360.78|12360.78|12360.78|12360.78|12360.78|12360.78|12360.78|12360.78|0
1631866570000|2021-09-17 08:16:10|12362.23|12362.23|12362.23|12362.23|12362.23|12362.23|12362.23|12362.23|0
1631866640000|2021-09-17 08:17:20|12362.71|12362.71|12362.71|12362.71|12362.71|12362.71|12362.23|12362.23|0
1631866660000|2021-09-17 08:17:40|12361.98|12361.98|12361.25|12361.25|12361.98|12361.98|12361.25|12361.25|0
1631866690000|2021-09-17 08:18:10|12361.73|12361.73|12361.73|12361.73|12361.73|12361.73|12361.73|12361.73|0
1631866700000|2021-09-17 08:18:20|12361.25|12361.25|12360.77|12360.77|12361.25|12361.25|12360.77|12360.77|0
1631866720000|2021-09-17 08:18:40|12360.28|12360.28|12360.28|12360.28|12360.28|12360.28|12360.28|12360.28|0
1631866740000|2021-09-17 08:19:00|12361.41|12361.41|12362.53|12362.53|12362.53|12362.53|12361.41|12361.41|0
1631866770000|2021-09-17 08:19:30|12363.96|12363.96|12363.96|12363.96|12363.96|12363.96|12363.96|12363.96|0
1631866810000|2021-09-17 08:20:10|12363.48|12363.48|12362.99|12362.99|12363.48|12363.48|12362.99|12362.99|0
1631866840000|2021-09-17 08:20:40|12364.58|12364.58|12364.58|12364.58|12364.58|12364.58|12364.58|12364.58|0
1631866910000|2021-09-17 08:21:50|12363.85|12363.85|12363.85|12363.85|12363.85|12363.85|12363.85|12363.85|0
1631866960000|2021-09-17 08:22:40|12364.97|12364.97|12364.97|12364.97|12364.97|12364.97|12364.97|12364.97|0
1631867010000|2021-09-17 08:23:30|12363.27|12363.27|12363.12|12363.12|12363.27|12363.27|12362.64|12362.64|0
1631867020000|2021-09-17 08:23:40|12359.75|12359.75|12356.1|12356.1|12359.75|12359.75|12356.1|12356.1|0
1631867030000|2021-09-17 08:23:50|12355.37|12355.37|12355.37|12355.37|12355.37|12355.37|12355.37|12355.37|0
1631867050000|2021-09-17 08:24:10|12354.78|12354.78|12354.78|12354.78|12354.78|12354.78|12354.78|12354.78|0
1631867060000|2021-09-17 08:24:20|12355.26|12355.26|12358.28|12358.28|12358.28|12358.28|12355.26|12355.26|0
1631867070000|2021-09-17 08:24:30|12358.76|12358.76|12358.76|12358.76|12358.76|12358.76|12358.76|12358.76|0
1631867100000|2021-09-17 08:25:00|12359.24|12359.24|12358.51|12358.51|12359.24|12359.24|12358.51|12358.51|0
1631867120000|2021-09-17 08:25:20|12359.23|12359.23|12363.99|12363.99|12363.99|12363.99|12359.23|12359.23|0
1631867130000|2021-09-17 08:25:30|12364.7|12364.7|12364.7|12364.7|12364.7|12364.7|12364.7|12364.7|0
1631867170000|2021-09-17 08:26:10|12365.67|12365.67|12365.67|12365.67|12365.67|12365.67|12365.67|12365.67|0
1631867180000|2021-09-17 08:26:20|12364.08|12364.08|12364.08|12364.08|12364.08|12364.08|12364.08|12364.08|0
1631867190000|2021-09-17 08:26:30|12364.8|12364.8|12364.8|12364.8|12364.8|12364.8|12364.8|12364.8|0
1631867290000|2021-09-17 08:28:10|12363.21|12363.21|12362.49|12362.49|12363.21|12363.21|12362.49|12362.49|0
1631867300000|2021-09-17 08:28:20|12360.91|12360.91|12360.91|12360.91|12360.91|12360.91|12360.91|12360.91|0
1631867310000|2021-09-17 08:28:30|12359.94|12359.94|12359.23|12359.23|12359.94|12359.94|12359.23|12359.23|0
1631867340000|2021-09-17 08:29:00|12359.96|12359.96|12359.96|12359.96|12359.96|12359.96|12359.96|12359.96|0
1631867360000|2021-09-17 08:29:20|12360.69|12360.69|12361.42|12361.42|12361.42|12361.42|12360.69|12360.69|0
1631867370000|2021-09-17 08:29:30|12360.45|12360.45|12361.91|12361.91|12361.91|12361.91|12360.45|12360.45|0
1631867390000|2021-09-17 08:29:50|12361.18|12361.18|12361.18|12361.18|12361.18|12361.18|12361.18|12361.18|0
1631867410000|2021-09-17 08:30:10|12360.45|12360.45|12360.45|12360.45|12360.45|12360.45|12360.45|12360.45|0
1631867420000|2021-09-17 08:30:20|12359.97|12359.97|12357.9|12357.9|12359.97|12359.97|12357.9|12357.9|0
1631867430000|2021-09-17 08:30:30|12357.19|12357.19|12357.19|12357.19|12357.19|12357.19|12357.19|12357.19|0
1631867440000|2021-09-17 08:30:40|12355.6|12355.6|12358.77|12358.77|12358.77|12358.77|12355.6|12355.6|0
1631867460000|2021-09-17 08:31:00|12358.04|12358.04|12358.04|12358.04|12358.04|12358.04|12358.04|12358.04|0
1631867500000|2021-09-17 08:31:40|12358.77|12358.77|12358.77|12358.77|12358.77|12358.77|12358.77|12358.77|0
1631867530000|2021-09-17 08:32:10|12359.5|12359.5|12360.47|12360.47|12361.2|12361.2|12359.5|12359.5|0
1631867560000|2021-09-17 08:32:40|12360.95|12360.95|12361.68|12361.68|12361.68|12361.68|12360.95|12360.95|0
1631867570000|2021-09-17 08:32:50|12363.26|12363.26|12363.26|12363.26|12363.26|12363.26|12363.26|12363.26|0
1631867580000|2021-09-17 08:33:00|12362.53|12362.53|12363.26|12363.26|12363.26|12363.26|12362.53|12362.53|0
1631867620000|2021-09-17 08:33:40|12364.72|12364.72|12364.72|12364.72|12364.72|12364.72|12364.72|12364.72|0
1631867640000|2021-09-17 08:34:00|12362.66|12362.66|12359.74|12359.74|12362.66|12362.66|12359.74|12359.74|0
1631867660000|2021-09-17 08:34:20|12358.63|12358.63|12359.36|12359.36|12360.08|12360.08|12358.63|12358.63|0
1631867680000|2021-09-17 08:34:40|12360.94|12360.94|12362.53|12362.53|12362.53|12362.53|12360.94|12360.94|0
1631867690000|2021-09-17 08:34:50|12363.49|12363.49|12363.49|12363.49|12363.49|12363.49|12363.49|12363.49|0
1631867700000|2021-09-17 08:35:00|12364.21|12364.21|12364.21|12364.21|12364.21|12364.21|12364.21|12364.21|0
1631867760000|2021-09-17 08:36:00|12367.57|12367.57|12367.32|12367.32|12368.54|12368.54|12367.32|12367.32|0
1631867780000|2021-09-17 08:36:20|12366.84|12366.84|12366.84|12366.84|12366.84|12366.84|12366.84|12366.84|0
1631867810000|2021-09-17 08:36:50|12367.57|12367.57|12367.57|12367.57|12367.57|12367.57|12367.57|12367.57|0
1631867830000|2021-09-17 08:37:10|12366.45|12366.45|12366.45|12366.45|12366.45|12366.45|12366.45|12366.45|0
1631867840000|2021-09-17 08:37:20|12366.93|12366.93|12366.93|12366.93|12366.93|12366.93|12366.93|12366.93|0
1631867860000|2021-09-17 08:37:40|12368.52|12368.52|12368.52|12368.52|12368.52|12368.52|12368.52|12368.52|0
1631867900000|2021-09-17 08:38:20|12368.04|12368.04|12369.15|12369.15|12369.15|12369.15|12368.04|12368.04|0
1631867950000|2021-09-17 08:39:10|12368.42|12368.42|12368.42|12368.42|12368.42|12368.42|12368.42|12368.42|0
1631867960000|2021-09-17 08:39:20|12369.15|12369.15|12367.56|12367.56|12369.15|12369.15|12367.56|12367.56|0
1631867980000|2021-09-17 08:39:40|12369.15|12369.15|12369.15|12369.15|12369.15|12369.15|12369.15|12369.15|0
1631867990000|2021-09-17 08:39:50|12370.27|12370.27|12370.27|12370.27|12370.27|12370.27|12370.27|12370.27|0
1631868000000|2021-09-17 08:40:00|12370.75|12370.75|12370.75|12370.75|12370.75|12370.75|12370.75|12370.75|0
1631868050000|2021-09-17 08:40:50|12370.27|12370.27|12370.27|12370.27|12370.27|12370.27|12370.27|12370.27|0
1631868100000|2021-09-17 08:41:40|12371.23|12371.23|12371.23|12371.23|12371.23|12371.23|12371.23|12371.23|0
1631868140000|2021-09-17 08:42:20|12371.96|12371.96|12372.69|12372.69|12372.69|12372.69|12371.96|12371.96|0
1631868160000|2021-09-17 08:42:40|12371.57|12371.57|12371.57|12371.57|12371.57|12371.57|12371.57|12371.57|0
1631868230000|2021-09-17 08:43:50|12373.81|12373.81|12373.81|12373.81|12373.81|12373.81|12373.81|12373.81|0
1631868240000|2021-09-17 08:44:00|12373.1|12373.1|12371.98|12371.98|12373.1|12373.1|12371.98|12371.98|0
1631868250000|2021-09-17 08:44:10|12371.49|12371.49|12371.49|12371.49|12371.49|12371.49|12371.49|12371.49|0
1631868270000|2021-09-17 08:44:30|12372.62|12372.62|12372.62|12372.62|12372.62|12372.62|12372.62|12372.62|0
1631868290000|2021-09-17 08:44:50|12374.2|12374.2|12374.2|12374.2|12374.2|12374.2|12374.2|12374.2|0
1631868340000|2021-09-17 08:45:40|12374.93|12374.93|12376.05|12376.05|12376.05|12376.05|12374.93|12374.93|0
1631868350000|2021-09-17 08:45:50|12374.93|12374.93|12375.9|12375.9|12375.9|12375.9|12374.93|12374.93|0
1631868360000|2021-09-17 08:46:00|12376.38|12376.38|12379.55|12379.55|12379.55|12379.55|12376.38|12376.38|0
1631868380000|2021-09-17 08:46:20|12380.03|12380.03|12380.03|12380.03|12380.03|12380.03|12380.03|12380.03|0
1631868520000|2021-09-17 08:48:40|12378.45|12378.45|12378.45|12378.45|12378.45|12378.45|12378.45|12378.45|0
1631868540000|2021-09-17 08:49:00|12379.18|12379.18|12377.59|12377.59|12379.18|12379.18|12377.59|12377.59|0
1631868550000|2021-09-17 08:49:10|12378.07|12378.07|12378.07|12378.07|12378.07|12378.07|12378.07|12378.07|0
1631868570000|2021-09-17 08:49:30|12379.66|12379.66|12379.66|12379.66|12379.66|12379.66|12379.66|12379.66|0
1631868580000|2021-09-17 08:49:40|12381.09|12381.09|12381.8|12381.8|12381.8|12381.8|12381.09|12381.09|0
1631868600000|2021-09-17 08:50:00|12383.25|12383.25|12383.25|12383.25|12383.25|12383.25|12383.25|12383.25|0
1631868610000|2021-09-17 08:50:10|12383.73|12383.73|12383.73|12383.73|12383.73|12383.73|12383.73|12383.73|0
1631868620000|2021-09-17 08:50:20|12384.84|12384.84|12384.84|12384.84|12384.84|12384.84|12384.84|12384.84|0
1631868660000|2021-09-17 08:51:00|12383.88|12383.88|12388.64|12388.64|12388.64|12388.64|12383.88|12383.88|0
1631868670000|2021-09-17 08:51:10|12389.76|12389.76|12389.76|12389.76|12389.76|12389.76|12389.76|12389.76|0
1631868700000|2021-09-17 08:51:40|12388.64|12388.64|12388.64|12388.64|12388.64|12388.64|12388.64|12388.64|0
1631868770000|2021-09-17 08:52:50|12389.6|12389.6|12389.6|12389.6|12389.6|12389.6|12389.6|12389.6|0
1631868780000|2021-09-17 08:53:00|12388.17|12388.17|12388.17|12388.17|12388.17|12388.17|12388.17|12388.17|0
1631868830000|2021-09-17 08:53:50|12387.46|12387.46|12384.9|12384.9|12387.46|12387.46|12384.9|12384.9|0
1631868840000|2021-09-17 08:54:00|12386.03|12386.03|12386.03|12386.03|12386.03|12386.03|12386.03|12386.03|0
1631868850000|2021-09-17 08:54:10|12385.06|12385.06|12381.3|12381.3|12385.06|12385.06|12381.3|12381.3|0
1631868860000|2021-09-17 08:54:20|12379.71|12379.71|12379.71|12379.71|12379.71|12379.71|12379.71|12379.71|0
1631868870000|2021-09-17 08:54:30|12381.3|12381.3|12381.3|12381.3|12381.3|12381.3|12381.3|12381.3|0
1631868900000|2021-09-17 08:55:00|12382.02|12382.02|12382.02|12382.02|12382.02|12382.02|12382.02|12382.02|0
1631868960000|2021-09-17 08:56:00|12382.98|12382.98|12382.98|12382.98|12382.98|12382.98|12382.98|12382.98|0
1631868980000|2021-09-17 08:56:20|12384.1|12384.1|12384.1|12384.1|12384.1|12384.1|12384.1|12384.1|0
1631869000000|2021-09-17 08:56:40|12385.69|12385.69|12385.69|12385.69|12385.69|12385.69|12385.69|12385.69|0
1631869020000|2021-09-17 08:57:00|12384.1|12384.1|12384.1|12384.1|12384.1|12384.1|12384.1|12384.1|0
1631869130000|2021-09-17 08:58:50|12387.27|12387.27|12387.27|12387.27|12387.27|12387.27|12387.27|12387.27|0
1631869160000|2021-09-17 08:59:20|12388.24|12388.24|12388.24|12388.24|12388.24|12388.24|12388.24|12388.24|0
1631869170000|2021-09-17 08:59:30|12391.41|12391.41|12390.94|12390.94|12391.41|12391.41|12389.82|12389.82|0
1631869190000|2021-09-17 08:59:50|12390.21|12390.21|12390.21|12390.21|12390.21|12390.21|12390.21|12390.21|0
1631869200000|2021-09-17 09:00:00|12388.63|12388.63|12388.63|12388.63|12388.63|12388.63|12388.63|12388.63|0
1631869210000|2021-09-17 09:00:10|12390.21|12390.21|12391.8|12391.8|12391.8|12391.8|12390.21|12390.21|0
1631869220000|2021-09-17 09:00:20|12393.39|12393.39|12393.87|12393.87|12393.87|12393.87|12393.39|12393.39|0
1631869250000|2021-09-17 09:00:50|12395.05|12395.05|12395.05|12395.05|12395.05|12395.05|12395.05|12395.05|0
1631869270000|2021-09-17 09:01:10|12396.64|12396.64|12401.4|12401.4|12401.4|12401.4|12396.64|12396.64|0
1631869320000|2021-09-17 09:02:00|12398.22|12398.22|12396.64|12396.64|12398.22|12398.22|12396.64|12396.64|0
1631869330000|2021-09-17 09:02:10|12397.12|12397.12|12397.12|12397.12|12397.12|12397.12|12397.12|12397.12|0
1631869340000|2021-09-17 09:02:20|12397.6|12397.6|12397.12|12397.12|12397.6|12397.6|12397.12|12397.12|0
1631869350000|2021-09-17 09:02:30|12396|12396|12396|12396|12396|12396|12396|12396|0
1631869380000|2021-09-17 09:03:00|12392.83|12392.83|12392.83|12392.83|12392.83|12392.83|12392.83|12392.83|0
1631869410000|2021-09-17 09:03:30|12394.41|12394.41|12396|12396|12396|12396|12394.41|12394.41|0
1631869420000|2021-09-17 09:03:40|12395.27|12395.27|12395.27|12395.27|12395.27|12395.27|12395.27|12395.27|0
1631869500000|2021-09-17 09:05:00|12393.68|12393.68|12393.68|12393.68|12393.68|12393.68|12393.68|12393.68|0
1631869540000|2021-09-17 09:05:40|12394.79|12394.79|12394.79|12394.79|12394.79|12394.79|12394.79|12394.79|0
1631869550000|2021-09-17 09:05:50|12395.28|12395.28|12395.28|12395.28|12395.28|12395.28|12395.28|12395.28|0
1631869560000|2021-09-17 09:06:00|12396.86|12396.86|12398.45|12398.45|12398.45|12398.45|12396.86|12396.86|0
1631869580000|2021-09-17 09:06:20|12397.97|12397.97|12397.97|12397.97|12397.97|12397.97|12397.97|12397.97|0
1631869670000|2021-09-17 09:07:50|12398.45|12398.45|12398.45|12398.45|12398.45|12398.45|12398.45|12398.45|0
1631869680000|2021-09-17 09:08:00|12400.03|12400.03|12400.03|12400.03|12400.03|12400.03|12400.03|12400.03|0
1631869710000|2021-09-17 09:08:30|12400.52|12400.52|12400.52|12400.52|12400.52|12400.52|12400.52|12400.52|0
1631869720000|2021-09-17 09:08:40|12402.1|12402.1|12402.1|12402.1|12402.1|12402.1|12402.1|12402.1|0
1631869760000|2021-09-17 09:09:20|12398.93|12398.93|12400.03|12400.03|12400.52|12400.52|12398.93|12398.93|0
1631869780000|2021-09-17 09:09:40|12398.45|12398.45|12398.45|12398.45|12398.45|12398.45|12398.45|12398.45|0
1631870100000|2021-09-17 09:15:00|12399.63|12399.63|12397.44|12397.44|12399.63|12399.63|12397.44|12397.44|0
1631870110000|2021-09-17 09:15:10|12389.51|12389.51|12386.58|12386.58|12392.69|12392.69|12386.58|12386.58|0
1631870120000|2021-09-17 09:15:20|12385.85|12385.85|12381.74|12381.74|12388.07|12388.07|12380.18|12380.18|0
1631870130000|2021-09-17 09:15:30|12380.77|12380.77|12373.27|12373.27|12380.77|12380.77|12372.79|12372.79|0
1631870140000|2021-09-17 09:15:40|12374|12374|12377.31|12377.31|12377.31|12377.31|12374|12374|0
1631870150000|2021-09-17 09:15:50|12379.56|12379.56|12380.77|12380.77|12380.77|12380.77|12379.56|12379.56|0
1631870160000|2021-09-17 09:16:00|12380.04|12380.04|12381.16|12381.16|12382.75|12382.75|12380.04|12380.04|0
1631870170000|2021-09-17 09:16:10|12381.64|12381.64|12384.21|12384.21|12384.21|12384.21|12381.64|12381.64|0
1631870180000|2021-09-17 09:16:20|12382.62|12382.62|12385.8|12385.8|12385.8|12385.8|12381.04|12381.04|0
1631870200000|2021-09-17 09:16:40|12387.38|12387.38|12389.93|12389.93|12389.93|12389.93|12387.38|12387.38|0
1631870210000|2021-09-17 09:16:50|12391.05|12391.05|12389.94|12389.94|12391.05|12391.05|12389.94|12389.94|0
1631870220000|2021-09-17 09:17:00|12390.42|12390.42|12390.42|12390.42|12390.42|12390.42|12390.42|12390.42|0
1631870240000|2021-09-17 09:17:20|12390.91|12390.91|12389.08|12389.08|12390.91|12390.91|12389.08|12389.08|0
1631870250000|2021-09-17 09:17:30|12390.54|12390.54|12392|12392|12392|12392|12390.54|12390.54|0
1631870270000|2021-09-17 09:17:50|12393.58|12393.58|12393.58|12393.58|12393.58|12393.58|12393.58|12393.58|0
1631870280000|2021-09-17 09:18:00|12393.1|12393.1|12393.1|12393.1|12393.1|12393.1|12393.1|12393.1|0
1631870290000|2021-09-17 09:18:10|12394.21|12394.21|12394.21|12394.21|12394.21|12394.21|12394.21|12394.21|0
1631870300000|2021-09-17 09:18:20|12392.63|12392.63|12392.63|12392.63|12392.63|12392.63|12392.63|12392.63|0
1631870340000|2021-09-17 09:19:00|12393.11|12393.11|12393.11|12393.11|12393.11|12393.11|12393.11|12393.11|0
1631870350000|2021-09-17 09:19:10|12392.38|12392.38|12391.18|12391.18|12392.38|12392.38|12391.18|12391.18|0
1631870360000|2021-09-17 09:19:20|12390.7|12390.7|12389.11|12389.11|12390.7|12390.7|12389.11|12389.11|0
1631870380000|2021-09-17 09:19:40|12389.6|12389.6|12389.6|12389.6|12389.6|12389.6|12389.6|12389.6|0
1631870400000|2021-09-17 09:20:00|12390.56|12390.56|12390.08|12390.08|12390.56|12390.56|12390.08|12390.08|0
1631870420000|2021-09-17 09:20:20|12391.51|12391.51|12393.58|12393.58|12393.58|12393.58|12391.51|12391.51|0
1631870430000|2021-09-17 09:20:30|12394.06|12394.06|12394.54|12394.54|12396.13|12396.13|12394.06|12394.06|0
1631870450000|2021-09-17 09:20:50|12394.06|12394.06|12393.58|12393.58|12394.06|12394.06|12393.58|12393.58|0
1631870460000|2021-09-17 09:21:00|12394.06|12394.06|12394.06|12394.06|12394.06|12394.06|12394.06|12394.06|0
1631870470000|2021-09-17 09:21:10|12392.47|12392.47|12391.99|12391.99|12392.47|12392.47|12391.99|12391.99|0
1631870490000|2021-09-17 09:21:30|12390.87|12390.87|12390.87|12390.87|12390.87|12390.87|12390.87|12390.87|0
1631870520000|2021-09-17 09:22:00|12390.39|12390.39|12389.28|12389.28|12390.39|12390.39|12387.22|12387.22|0
1631870530000|2021-09-17 09:22:10|12388.16|12388.16|12388.16|12388.16|12388.16|12388.16|12388.16|12388.16|0
1631870540000|2021-09-17 09:22:20|12386.58|12386.58|12384.99|12384.99|12386.58|12386.58|12384.99|12384.99|0
1631870550000|2021-09-17 09:22:30|12388.16|12388.16|12389.75|12389.75|12389.75|12389.75|12388.16|12388.16|0
1631870580000|2021-09-17 09:23:00|12391.34|12391.34|12392.3|12392.3|12392.3|12392.3|12391.34|12391.34|0
1631870600000|2021-09-17 09:23:20|12391.82|12391.82|12390.23|12390.23|12391.82|12391.82|12390.23|12390.23|0
1631870630000|2021-09-17 09:23:50|12391.82|12391.82|12391.82|12391.82|12391.82|12391.82|12391.82|12391.82|0
1631870640000|2021-09-17 09:24:00|12390.23|12390.23|12390.23|12390.23|12390.23|12390.23|12390.23|12390.23|0
1631870660000|2021-09-17 09:24:20|12388.79|12388.79|12387.68|12387.68|12389.27|12389.27|12387.68|12387.68|0
1631870710000|2021-09-17 09:25:10|12388.41|12388.41|12388.41|12388.41|12388.41|12388.41|12388.41|12388.41|0
1631870730000|2021-09-17 09:25:30|12387.93|12387.93|12387.93|12387.93|12387.93|12387.93|12387.93|12387.93|0
1631870740000|2021-09-17 09:25:40|12386.34|12386.34|12385.22|12385.22|12386.34|12386.34|12385.22|12385.22|0
1631870750000|2021-09-17 09:25:50|12384.49|12384.49|12384.49|12384.49|12384.49|12384.49|12384.49|12384.49|0
1631870770000|2021-09-17 09:26:10|12383.53|12383.53|12383.53|12383.53|12383.53|12383.53|12383.53|12383.53|0
1631870800000|2021-09-17 09:26:40|12383.05|12383.05|12383.05|12383.05|12383.05|12383.05|12383.05|12383.05|0
1631870820000|2021-09-17 09:27:00|12384.49|12384.49|12384.49|12384.49|12384.49|12384.49|12384.49|12384.49|0
1631870840000|2021-09-17 09:27:20|12386.08|12386.08|12389.25|12389.25|12389.25|12389.25|12386.08|12386.08|0
1631870850000|2021-09-17 09:27:30|12387.66|12387.66|12387.66|12387.66|12387.66|12387.66|12387.66|12387.66|0
1631870880000|2021-09-17 09:28:00|12386.08|12386.08|12387.66|12387.66|12387.66|12387.66|12386.08|12386.08|0
1631870930000|2021-09-17 09:28:50|12384.49|12384.49|12384.49|12384.49|12384.49|12384.49|12384.49|12384.49|0
1631870940000|2021-09-17 09:29:00|12389.25|12389.25|12389.25|12389.25|12389.25|12389.25|12389.25|12389.25|0
1631870960000|2021-09-17 09:29:20|12389.73|12389.73|12391.32|12391.32|12391.32|12391.32|12389.73|12389.73|0
1631870970000|2021-09-17 09:29:30|12392.44|12392.44|12392.44|12392.44|12392.44|12392.44|12392.44|12392.44|0
1631870980000|2021-09-17 09:29:40|12391.96|12391.96|12391.47|12391.47|12391.96|12391.96|12391.47|12391.47|0
1631871000000|2021-09-17 09:30:00|12387.82|12387.82|12387.82|12387.82|12387.82|12387.82|12387.82|12387.82|0
1631871020000|2021-09-17 09:30:20|12385.75|12385.75|12384.79|12384.79|12385.75|12385.75|12384.79|12384.79|0
1631871030000|2021-09-17 09:30:30|12383.67|12383.67|12382.31|12382.31|12383.67|12383.67|12380.24|12380.24|0
1631871070000|2021-09-17 09:31:10|12383.9|12383.9|12383.9|12383.9|12383.9|12383.9|12383.9|12383.9|0
1631871080000|2021-09-17 09:31:20|12384.49|12384.49|12384.49|12384.49|12384.49|12384.49|12384.49|12384.49|0
1631871120000|2021-09-17 09:32:00|12383.53|12383.53|12381.46|12381.46|12383.53|12383.53|12381.46|12381.46|0
1631871140000|2021-09-17 09:32:20|12382.19|12382.19|12382.19|12382.19|12382.19|12382.19|12382.19|12382.19|0
1631871160000|2021-09-17 09:32:40|12381.7|12381.7|12379.88|12379.88|12381.7|12381.7|12377.57|12377.57|0
1631871180000|2021-09-17 09:33:00|12380.25|12380.25|12381.48|12381.48|12381.83|12381.83|12380.25|12380.25|0
1631871220000|2021-09-17 09:33:40|12378.31|12378.31|12378.31|12378.31|12378.31|12378.31|12378.31|12378.31|0
1631871240000|2021-09-17 09:34:00|12376.85|12376.85|12376.85|12376.85|12376.85|12376.85|12376.85|12376.85|0
1631871260000|2021-09-17 09:34:20|12375.73|12375.73|12376.2|12376.2|12376.2|12376.2|12374.61|12374.61|0
1631871270000|2021-09-17 09:34:30|12376.91|12376.91|12376.91|12376.91|12376.91|12376.91|12376.91|12376.91|0
1631871280000|2021-09-17 09:34:40|12378.03|12378.03|12376.91|12376.91|12378.03|12378.03|12376.91|12376.91|0
1631871300000|2021-09-17 09:35:00|12377.64|12377.64|12376.91|12376.91|12377.64|12377.64|12376.91|12376.91|0
1631871310000|2021-09-17 09:35:10|12373.74|12373.74|12373.74|12373.74|12373.74|12373.74|12373.74|12373.74|0
1631871330000|2021-09-17 09:35:30|12373.26|12373.26|12375.33|12375.33|12375.33|12375.33|12373.26|12373.26|0
1631871340000|2021-09-17 09:35:40|12373.18|12373.18|12372.46|12372.46|12373.18|12373.18|12372.46|12372.46|0
1631871350000|2021-09-17 09:35:50|12374.05|12374.05|12375.64|12375.64|12375.64|12375.64|12374.05|12374.05|0
1631871400000|2021-09-17 09:36:40|12374.05|12374.05|12374.05|12374.05|12374.05|12374.05|12374.05|12374.05|0
1631871420000|2021-09-17 09:37:00|12372.46|12372.46|12375.64|12375.64|12375.64|12375.64|12372.46|12372.46|0
1631871430000|2021-09-17 09:37:10|12374.05|12374.05|12380.39|12380.39|12380.39|12380.39|12374.05|12374.05|0
1631871440000|2021-09-17 09:37:20|12377.22|12377.22|12378.81|12378.81|12378.81|12378.81|12377.22|12377.22|0
1631871450000|2021-09-17 09:37:30|12380.39|12380.39|12380.39|12380.39|12380.39|12380.39|12380.39|12380.39|0
1631871500000|2021-09-17 09:38:20|12381.51|12381.51|12381.51|12381.51|12381.51|12381.51|12381.51|12381.51|0
1631871510000|2021-09-17 09:38:30|12379.93|12379.93|12378.34|12378.34|12379.93|12379.93|12378.34|12378.34|0
1631871540000|2021-09-17 09:39:00|12377.22|12377.22|12378.81|12378.81|12378.81|12378.81|12377.22|12377.22|0
1631871550000|2021-09-17 09:39:10|12380.39|12380.39|12380.39|12380.39|12380.39|12380.39|12380.39|12380.39|0
1631871580000|2021-09-17 09:39:40|12381.98|12381.98|12380.86|12380.86|12381.98|12381.98|12380.86|12380.86|0
1631871590000|2021-09-17 09:39:50|12381.34|12381.34|12381.34|12381.34|12381.34|12381.34|12381.34|12381.34|0
1631871600000|2021-09-17 09:40:00|12382.93|12382.93|12382.93|12382.93|12382.93|12382.93|12382.93|12382.93|0
1631871630000|2021-09-17 09:40:30|12382.34|12382.34|12383.33|12383.33|12383.92|12383.92|12382.34|12382.34|0
1631871640000|2021-09-17 09:40:40|12384.92|12384.92|12384.92|12384.92|12384.92|12384.92|12384.92|12384.92|0
1631871650000|2021-09-17 09:40:50|12386.04|12386.04|12385.55|12385.55|12386.04|12386.04|12385.55|12385.55|0
1631871660000|2021-09-17 09:41:00|12387.14|12387.14|12389.44|12389.44|12391.03|12391.03|12387.14|12387.14|0
1631871680000|2021-09-17 09:41:20|12387.86|12387.86|12386.27|12386.27|12387.86|12387.86|12386.27|12386.27|0
1631871730000|2021-09-17 09:42:10|12385.15|12385.15|12384.03|12384.03|12385.15|12385.15|12384.03|12384.03|0
1631871790000|2021-09-17 09:43:10|12379.27|12379.27|12379.27|12379.27|12379.27|12379.27|12379.27|12379.27|0
1631871800000|2021-09-17 09:43:20|12377.08|12377.08|12377.56|12377.56|12377.56|12377.56|12377.08|12377.08|0
1631871810000|2021-09-17 09:43:30|12378.29|12378.29|12378.29|12378.29|12378.29|12378.29|12378.29|12378.29|0
1631871860000|2021-09-17 09:44:20|12379.01|12379.01|12375.84|12375.84|12379.01|12379.01|12374.25|12374.25|0
1631871880000|2021-09-17 09:44:40|12377.42|12377.42|12375.84|12375.84|12377.42|12377.42|12375.84|12375.84|0
1631871900000|2021-09-17 09:45:00|12374.39|12374.39|12372.8|12372.8|12374.39|12374.39|12372.32|12372.32|0
1631871910000|2021-09-17 09:45:10|12371.22|12371.22|12373.25|12373.25|12374.85|12374.85|12371.22|12371.22|0
1631871920000|2021-09-17 09:45:20|12374.84|12374.84|12374.84|12374.84|12374.84|12374.84|12374.84|12374.84|0
1631871930000|2021-09-17 09:45:30|12373.38|12373.38|12372.79|12372.79|12373.38|12373.38|12372.79|12372.79|0
1631871970000|2021-09-17 09:46:10|12371.2|12371.2|12369.61|12369.61|12371.2|12371.2|12368.51|12368.51|0
1631872010000|2021-09-17 09:46:50|12370.1|12370.1|12371.68|12371.68|12371.68|12371.68|12370.1|12370.1|0
1631872020000|2021-09-17 09:47:00|12372.4|12372.4|12373.98|12373.98|12373.98|12373.98|12372.4|12372.4|0
1631872040000|2021-09-17 09:47:20|12374.7|12374.7|12376.29|12376.29|12376.29|12376.29|12374.7|12374.7|0
1631872060000|2021-09-17 09:47:40|12377.87|12377.87|12378.99|12378.99|12378.99|12378.99|12377.87|12377.87|0
1631872080000|2021-09-17 09:48:00|12380.58|12380.58|12380.58|12380.58|12380.58|12380.58|12380.58|12380.58|0
1631872110000|2021-09-17 09:48:30|12381.31|12381.31|12380.82|12380.82|12381.31|12381.31|12380.82|12380.82|0
1631872120000|2021-09-17 09:48:40|12380.45|12380.45|12380.45|12380.45|12380.45|12380.45|12380.45|12380.45|0
1631872140000|2021-09-17 09:49:00|12380.93|12380.93|12381.79|12381.79|12382.52|12382.52|12380.93|12380.93|0
1631872150000|2021-09-17 09:49:10|12380.2|12380.2|12379.72|12379.72|12380.2|12380.2|12379.72|12379.72|0
1631872160000|2021-09-17 09:49:20|12380.2|12380.2|12380.2|12380.2|12380.2|12380.2|12380.2|12380.2|0
1631872180000|2021-09-17 09:49:40|12377.03|12377.03|12375.45|12375.45|12377.03|12377.03|12375.45|12375.45|0
1631872190000|2021-09-17 09:49:50|12373.99|12373.99|12375.57|12375.57|12377.16|12377.16|12373.99|12373.99|0
1631872200000|2021-09-17 09:50:00|12377.91|12377.91|12373.35|12373.35|12380.61|12380.61|12372.87|12372.87|0
1631872210000|2021-09-17 09:50:10|12371.89|12371.89|12372.03|12372.03|12372.75|12372.75|12370.17|12370.17|0
1631872220000|2021-09-17 09:50:20|12372.51|12372.51|12372.03|12372.03|12373.72|12373.72|12372.03|12372.03|0
1631872230000|2021-09-17 09:50:30|12374.61|12374.61|12373.51|12373.51|12374.61|12374.61|12371.9|12371.9|0
1631872240000|2021-09-17 09:50:40|12372.78|12372.78|12376.7|12376.7|12376.7|12376.7|12372.78|12372.78|0
1631872250000|2021-09-17 09:50:50|12375.11|12375.11|12372.78|12372.78|12375.11|12375.11|12372.78|12372.78|0
1631872260000|2021-09-17 09:51:00|12375.02|12375.02|12376.45|12376.45|12376.45|12376.45|12374.29|12374.29|0
1631872270000|2021-09-17 09:51:10|12375.72|12375.72|12378.52|12378.52|12378.52|12378.52|12374.99|12374.99|0
1631872280000|2021-09-17 09:51:20|12376.93|12376.93|12374.73|12374.73|12376.93|12376.93|12374.35|12374.35|0
1631872290000|2021-09-17 09:51:30|12373.07|12373.07|12371.96|12371.96|12374.65|12374.65|12371.48|12371.48|0
1631872300000|2021-09-17 09:51:40|12371.57|12371.57|12372.78|12372.78|12375.49|12375.49|12369.24|12369.24|0
1631872310000|2021-09-17 09:51:50|12374.37|12374.37|12372.91|12372.91|12374.37|12374.37|12372.91|12372.91|0
1631872320000|2021-09-17 09:52:00|12374.03|12374.03|12374.99|12374.99|12374.99|12374.99|12374.03|12374.03|0
1631872330000|2021-09-17 09:52:10|12372.41|12372.41|12374.76|12374.76|12374.76|12374.76|12372.18|12372.18|0
1631872340000|2021-09-17 09:52:20|12372.18|12372.18|12370.25|12370.25|12372.18|12372.18|12370.25|12370.25|0
1631872350000|2021-09-17 09:52:30|12371.85|12371.85|12373.31|12373.31|12373.31|12373.31|12371.85|12371.85|0
1631872360000|2021-09-17 09:52:40|12371.73|12371.73|12365.83|12365.83|12372.69|12372.69|12365.1|12365.1|0
1631872370000|2021-09-17 09:52:50|12365.24|12365.24|12371.21|12371.21|12373.29|12373.29|12365.24|12365.24|0
1631872380000|2021-09-17 09:53:00|12371.47|12371.47|12369.23|12369.23|12373.06|12373.06|12369.23|12369.23|0
1631872390000|2021-09-17 09:53:10|12368.11|12368.11|12372.19|12372.19|12372.19|12372.19|12367.38|12367.38|0
1631872400000|2021-09-17 09:53:20|12370.34|12370.34|12370.34|12370.34|12374.25|12374.25|12370.34|12370.34|0
1631872410000|2021-09-17 09:53:30|12370.6|12370.6|12371.06|12371.06|12373.77|12373.77|12369.48|12369.48|0
1631872420000|2021-09-17 09:53:40|12369.21|12369.21|12370.6|12370.6|12373.04|12373.04|12369.21|12369.21|0
1631872430000|2021-09-17 09:53:50|12369.96|12369.96|12367.63|12367.63|12369.96|12369.96|12367.63|12367.63|0
1631872440000|2021-09-17 09:54:00|12366.31|12366.31|12365.09|12365.09|12370.97|12370.97|12365.09|12365.09|0
1631872450000|2021-09-17 09:54:10|12366.21|12366.21|12367.32|12367.32|12367.32|12367.32|12363.37|12363.37|0
1631872460000|2021-09-17 09:54:20|12365.73|12365.73|12367.05|12367.05|12367.05|12367.05|12365.73|12365.73|0
1631872470000|2021-09-17 09:54:30|12368.9|12368.9|12365.48|12365.48|12368.9|12368.9|12365.48|12365.48|0
1631872480000|2021-09-17 09:54:40|12363.63|12363.63|12367.44|12367.44|12368.66|12368.66|12363.63|12363.63|0
1631872490000|2021-09-17 09:54:50|12367.55|12367.55|12366.32|12366.32|12367.55|12367.55|12366.32|12366.32|0
1631872500000|2021-09-17 09:55:00|12368.17|12368.17|12364.61|12364.61|12368.17|12368.17|12363.88|12363.88|0
1631872510000|2021-09-17 09:55:10|12363.88|12363.88|12361.92|12361.92|12368.26|12368.26|12361.92|12361.92|0
1631872520000|2021-09-17 09:55:20|12361.19|12361.19|12360.44|12360.44|12362.78|12362.78|12360.44|12360.44|0
1631872530000|2021-09-17 09:55:30|12358.86|12358.86|12362.78|12362.78|12362.78|12362.78|12358.86|12358.86|0
1631872540000|2021-09-17 09:55:40|12363.26|12363.26|12366.7|12366.7|12366.7|12366.7|12361.41|12361.41|0
1631872550000|2021-09-17 09:55:50|12365.11|12365.11|12359.96|12359.96|12365.11|12365.11|12359.34|12359.34|0
1631872560000|2021-09-17 09:56:00|12360.62|12360.62|12360.62|12360.62|12362.2|12362.2|12360.62|12360.62|0
1631872570000|2021-09-17 09:56:10|12359.03|12359.03|12360.49|12360.49|12360.49|12360.49|12357.91|12357.91|0
1631872580000|2021-09-17 09:56:20|12362.58|12362.58|12360.62|12360.62|12362.58|12362.58|12360.62|12360.62|0
1631872590000|2021-09-17 09:56:30|12361.74|12361.74|12361.74|12361.74|12361.74|12361.74|12361.74|12361.74|0
1631872600000|2021-09-17 09:56:40|12360.62|12360.62|12360.46|12360.46|12361.83|12361.83|12359.98|12359.98|0
1631872610000|2021-09-17 09:56:50|12358.88|12358.88|12359.35|12359.35|12360.95|12360.95|12358.25|12358.25|0
1631872620000|2021-09-17 09:57:00|12360.47|12360.47|12359.38|12359.38|12360.95|12360.95|12359.38|12359.38|0
1631872630000|2021-09-17 09:57:10|12358.65|12358.65|12361.23|12361.23|12361.23|12361.23|12358.65|12358.65|0
1631872640000|2021-09-17 09:57:20|12362.35|12362.35|12359.27|12359.27|12362.35|12362.35|12358.9|12358.9|0
1631872650000|2021-09-17 09:57:30|12360.39|12360.39|12362.33|12362.33|12362.33|12362.33|12360.39|12360.39|0
1631872660000|2021-09-17 09:57:40|12361.21|12361.21|12363.19|12363.19|12363.19|12363.19|12359.75|12359.75|0
1631872670000|2021-09-17 09:57:50|12361.34|12361.34|12362.55|12362.55|12362.55|12362.55|12361.34|12361.34|0
1631872680000|2021-09-17 09:58:00|12360.96|12360.96|12360.96|12360.96|12360.96|12360.96|12360.96|12360.96|0
1631872690000|2021-09-17 09:58:10|12364.88|12364.88|12365.99|12365.99|12365.99|12365.99|12362.55|12362.55|0
1631872700000|2021-09-17 09:58:20|12367.59|12367.59|12364.87|12364.87|12367.59|12367.59|12363.65|12363.65|0
1631872710000|2021-09-17 09:58:30|12367.84|12367.84|12361.96|12361.96|12367.84|12367.84|12360.11|12360.11|0
1631872720000|2021-09-17 09:58:40|12363.55|12363.55|12361.48|12361.48|12363.55|12363.55|12360.48|12360.48|0
1631872730000|2021-09-17 09:58:50|12360.75|12360.75|12361.85|12361.85|12361.85|12361.85|12360.02|12360.02|0
1631872740000|2021-09-17 09:59:00|12362.58|12362.58|12365.13|12365.13|12365.13|12365.13|12360.99|12360.99|0
1631872750000|2021-09-17 09:59:10|12363.67|12363.67|12365.9|12365.9|12365.9|12365.9|12363.67|12363.67|0
1631872760000|2021-09-17 09:59:20|12366.38|12366.38|12367.09|12367.09|12367.09|12367.09|12365.26|12365.26|0
1631872770000|2021-09-17 09:59:30|12370.06|12370.06|12370.55|12370.55|12370.55|12370.55|12370.06|12370.06|0
1631872780000|2021-09-17 09:59:40|12369.42|12369.42|12370.06|12370.06|12370.06|12370.06|12366.84|12366.84|0
1631872790000|2021-09-17 09:59:50|12370.55|12370.55|12371.97|12371.97|12374.22|12374.22|12370.55|12370.55|0
1631872800000|2021-09-17 10:00:00|12373.83|12373.83|12370.17|12370.17|12373.83|12373.83|12370.17|12370.17|0
1631872830000|2021-09-17 10:00:30|12370.9|12370.9|12366.61|12366.61|12370.9|12370.9|12366.61|12366.61|0
1631872850000|2021-09-17 10:00:50|12367.09|12367.09|12369.33|12369.33|12369.33|12369.33|12367.09|12367.09|0
1631872860000|2021-09-17 10:01:00|12367.75|12367.75|12367.26|12367.26|12367.75|12367.75|12367.26|12367.26|0
1631872880000|2021-09-17 10:01:20|12367.99|12367.99|12367.99|12367.99|12367.99|12367.99|12367.99|12367.99|0
1631872890000|2021-09-17 10:01:30|12366.87|12366.87|12364.56|12364.56|12366.87|12366.87|12364.56|12364.56|0
1631872920000|2021-09-17 10:02:00|12361.39|12361.39|12360.17|12360.17|12361.39|12361.39|12360.17|12360.17|0
1631872940000|2021-09-17 10:02:20|12361.28|12361.28|12364.24|12364.24|12364.24|12364.24|12361.28|12361.28|0
1631872960000|2021-09-17 10:02:40|12361.06|12361.06|12361.06|12361.06|12361.06|12361.06|12361.06|12361.06|0
1631872970000|2021-09-17 10:02:50|12359.95|12359.95|12362.52|12362.52|12362.52|12362.52|12359.95|12359.95|0
1631872980000|2021-09-17 10:03:00|12360.94|12360.94|12358.39|12358.39|12360.94|12360.94|12358.39|12358.39|0
1631872990000|2021-09-17 10:03:10|12357.27|12357.27|12357.27|12357.27|12357.27|12357.27|12357.27|12357.27|0
1631873000000|2021-09-17 10:03:20|12358.85|12358.85|12355.93|12355.93|12358.85|12358.85|12355.93|12355.93|0
1631873010000|2021-09-17 10:03:30|12354.97|12354.97|12352.26|12352.26|12354.97|12354.97|12351.55|12351.55|0
1631873020000|2021-09-17 10:03:40|12351.78|12351.78|12354.93|12354.93|12354.93|12354.93|12351.78|12351.78|0
1631873030000|2021-09-17 10:03:50|12353.35|12353.35|12352.62|12352.62|12353.35|12353.35|12352.62|12352.62|0
1631873100000|2021-09-17 10:05:00|12354.2|12354.2|12355.32|12355.32|12355.32|12355.32|12354.2|12354.2|0
1631873110000|2021-09-17 10:05:10|12356.91|12356.91|12356.91|12356.91|12356.91|12356.91|12356.91|12356.91|0
1631873120000|2021-09-17 10:05:20|12358.5|12358.5|12359.46|12359.46|12359.46|12359.46|12358.5|12358.5|0
1631873180000|2021-09-17 10:06:20|12357.88|12357.88|12353.12|12353.12|12357.88|12357.88|12353.12|12353.12|0
1631873200000|2021-09-17 10:06:40|12349.95|12349.95|12349.95|12349.95|12349.95|12349.95|12349.95|12349.95|0
1631873210000|2021-09-17 10:06:50|12353.12|12353.12|12353.59|12353.59|12354.7|12354.7|12353.12|12353.12|0
1631873220000|2021-09-17 10:07:00|12355.18|12355.18|12356.14|12356.14|12356.14|12356.14|12355.18|12355.18|0
1631873240000|2021-09-17 10:07:20|12357.26|12357.26|12357.26|12357.26|12357.26|12357.26|12357.26|12357.26|0
1631873250000|2021-09-17 10:07:30|12355.68|12355.68|12355.68|12355.68|12355.68|12355.68|12355.68|12355.68|0
1631873280000|2021-09-17 10:08:00|12355.2|12355.2|12355.2|12355.2|12355.2|12355.2|12355.2|12355.2|0
1631873290000|2021-09-17 10:08:10|12356.65|12356.65|12363|12363|12363|12363|12356.65|12356.65|0
1631873310000|2021-09-17 10:08:30|12366.17|12366.17|12367.76|12367.76|12367.76|12367.76|12366.17|12366.17|0
1631873320000|2021-09-17 10:08:40|12364.58|12364.58|12364.58|12364.58|12364.58|12364.58|12364.58|12364.58|0
1631873340000|2021-09-17 10:09:00|12361.41|12361.41|12361.41|12361.41|12361.41|12361.41|12361.41|12361.41|0
1631873370000|2021-09-17 10:09:30|12358.24|12358.24|12358.24|12358.24|12358.24|12358.24|12358.24|12358.24|0
1631873400000|2021-09-17 10:10:00|12357.51|12357.51|12357.51|12357.51|12357.51|12357.51|12357.51|12357.51|0
1631873420000|2021-09-17 10:10:20|12356.55|12356.55|12358.01|12358.01|12358.01|12358.01|12356.55|12356.55|0
1631873430000|2021-09-17 10:10:30|12352.77|12352.77|12354.35|12354.35|12355.94|12355.94|12352.77|12352.77|0
1631873450000|2021-09-17 10:10:50|12355.94|12355.94|12355.94|12355.94|12355.94|12355.94|12355.94|12355.94|0
1631873480000|2021-09-17 10:11:20|12356.42|12356.42|12356.42|12356.42|12356.42|12356.42|12356.42|12356.42|0
1631873540000|2021-09-17 10:12:20|12354.83|12354.83|12354.83|12354.83|12354.83|12354.83|12354.83|12354.83|0
1631873550000|2021-09-17 10:12:30|12354.35|12354.35|12354.35|12354.35|12354.35|12354.35|12354.35|12354.35|0
1631873620000|2021-09-17 10:13:40|12355.8|12355.8|12355.8|12355.8|12355.8|12355.8|12355.8|12355.8|0
1631873630000|2021-09-17 10:13:50|12356.53|12356.53|12357.01|12357.01|12357.01|12357.01|12356.53|12356.53|0
1631873640000|2021-09-17 10:14:00|12355.42|12355.42|12355.42|12355.42|12355.42|12355.42|12355.42|12355.42|0
1631873660000|2021-09-17 10:14:20|12355.91|12355.91|12357.03|12357.03|12357.03|12357.03|12355.91|12355.91|0
1631873690000|2021-09-17 10:14:50|12356.55|12356.55|12356.55|12356.55|12356.55|12356.55|12356.55|12356.55|0
1631873700000|2021-09-17 10:15:00|12358.13|12358.13|12357.65|12357.65|12358.13|12358.13|12357.17|12357.17|0
1631873760000|2021-09-17 10:16:00|12358.13|12358.13|12358.13|12358.13|12358.13|12358.13|12358.13|12358.13|0
1631873770000|2021-09-17 10:16:10|12359.25|12359.25|12359.25|12359.25|12359.25|12359.25|12359.25|12359.25|0
1631873790000|2021-09-17 10:16:30|12360.37|12360.37|12360.37|12360.37|12360.37|12360.37|12360.37|12360.37|0
1631873800000|2021-09-17 10:16:40|12359.89|12359.89|12359.89|12359.89|12359.89|12359.89|12359.89|12359.89|0
1631873810000|2021-09-17 10:16:50|12359.41|12359.41|12359.41|12359.41|12359.41|12359.41|12359.41|12359.41|0
1631873890000|2021-09-17 10:18:10|12364.65|12364.65|12364.65|12364.65|12364.65|12364.65|12364.65|12364.65|0
1631873910000|2021-09-17 10:18:30|12363.06|12363.06|12361.48|12361.48|12363.06|12363.06|12361.48|12361.48|0
1631873930000|2021-09-17 10:18:50|12361|12361|12361|12361|12361|12361|12361|12361|0
1631874010000|2021-09-17 10:20:10|12359.41|12359.41|12358.93|12358.93|12359.41|12359.41|12358.93|12358.93|0
1631874140000|2021-09-17 10:22:20|12357.81|12357.81|12356.22|12356.22|12357.81|12357.81|12355.1|12355.1|0
1631874150000|2021-09-17 10:22:30|12355.1|12355.1|12354.62|12354.62|12355.1|12355.1|12354.62|12354.62|0
1631874160000|2021-09-17 10:22:40|12353.5|12353.5|12353.5|12353.5|12353.5|12353.5|12353.5|12353.5|0
1631874170000|2021-09-17 10:22:50|12353.01|12353.01|12352.53|12352.53|12353.01|12353.01|12352.53|12352.53|0
1631874180000|2021-09-17 10:23:00|12353.65|12353.65|12353.65|12353.65|12353.65|12353.65|12353.65|12353.65|0
1631874210000|2021-09-17 10:23:30|12352.92|12352.92|12352.92|12352.92|12352.92|12352.92|12352.92|12352.92|0
1631874240000|2021-09-17 10:24:00|12354.51|12354.51|12350.46|12350.46|12354.51|12354.51|12350.46|12350.46|0
1631874250000|2021-09-17 10:24:10|12349.5|12349.5|12349.5|12349.5|12349.5|12349.5|12349.5|12349.5|0
1631874300000|2021-09-17 10:25:00|12351.08|12351.08|12349.96|12349.96|12351.08|12351.08|12349.96|12349.96|0
1631874310000|2021-09-17 10:25:10|12351.08|12351.08|12351.08|12351.08|12351.08|12351.08|12351.08|12351.08|0
1631874320000|2021-09-17 10:25:20|12351.57|12351.57|12352.05|12352.05|12352.05|12352.05|12351.57|12351.57|0
1631874380000|2021-09-17 10:26:20|12352.53|12352.53|12352.53|12352.53|12352.53|12352.53|12352.53|12352.53|0
1631874390000|2021-09-17 10:26:30|12352.05|12352.05|12352.05|12352.05|12352.05|12352.05|12352.05|12352.05|0
1631874400000|2021-09-17 10:26:40|12349.32|12349.32|12349.32|12349.32|12349.32|12349.32|12349.32|12349.32|0
1631874420000|2021-09-17 10:27:00|12348.59|12348.59|12349.32|12349.32|12349.32|12349.32|12347.86|12347.86|0
1631874440000|2021-09-17 10:27:20|12348.84|12348.84|12350.43|12350.43|12350.43|12350.43|12348.84|12348.84|0
1631874480000|2021-09-17 10:28:00|12349.95|12349.95|12349.95|12349.95|12349.95|12349.95|12349.95|12349.95|0
1631874500000|2021-09-17 10:28:20|12351.07|12351.07|12351.07|12351.07|12351.07|12351.07|12351.07|12351.07|0
1631874540000|2021-09-17 10:29:00|12352.03|12352.03|12351.55|12351.55|12352.03|12352.03|12351.55|12351.55|0
1631874550000|2021-09-17 10:29:10|12352.28|12352.28|12352.28|12352.28|12352.28|12352.28|12352.28|12352.28|0
1631874580000|2021-09-17 10:29:40|12351.8|12351.8|12351.8|12351.8|12351.8|12351.8|12351.8|12351.8|0
1631874640000|2021-09-17 10:30:40|12352.28|12352.28|12352.28|12352.28|12352.28|12352.28|12352.28|12352.28|0
1631874670000|2021-09-17 10:31:10|12351.8|12351.8|12351.8|12351.8|12351.8|12351.8|12351.8|12351.8|0
1631874680000|2021-09-17 10:31:20|12352.28|12352.28|12352.28|12352.28|12352.28|12352.28|12352.28|12352.28|0
1631874720000|2021-09-17 10:32:00|12351.31|12351.31|12351.31|12351.31|12351.31|12351.31|12351.31|12351.31|0
1631874850000|2021-09-17 10:34:10|12352.28|12352.28|12352.28|12352.28|12352.28|12352.28|12352.28|12352.28|0
1631874970000|2021-09-17 10:36:10|12351.69|12351.69|12349.97|12349.97|12351.69|12351.69|12349.97|12349.97|0
1631875020000|2021-09-17 10:37:00|12350.94|12350.94|12350.94|12350.94|12350.94|12350.94|12350.94|12350.94|0
1631875050000|2021-09-17 10:37:30|12351.42|12351.42|12350.94|12350.94|12351.42|12351.42|12350.94|12350.94|0
1631875080000|2021-09-17 10:38:00|12349.73|12349.73|12349.73|12349.73|12349.73|12349.73|12349.73|12349.73|0
1631875160000|2021-09-17 10:39:20|12348.14|12348.14|12348.14|12348.14|12348.14|12348.14|12348.14|12348.14|0
1631875210000|2021-09-17 10:40:10|12349.26|12349.26|12349.26|12349.26|12349.26|12349.26|12349.26|12349.26|0
1631875230000|2021-09-17 10:40:30|12350.23|12350.23|12350.23|12350.23|12350.23|12350.23|12350.23|12350.23|0
1631875310000|2021-09-17 10:41:50|12348.64|12348.64|12348.64|12348.64|12348.64|12348.64|12348.64|12348.64|0
1631875320000|2021-09-17 10:42:00|12348.16|12348.16|12345.61|12345.61|12348.16|12348.16|12345.61|12345.61|0
1631875350000|2021-09-17 10:42:30|12346.57|12346.57|12346.57|12346.57|12346.57|12346.57|12346.57|12346.57|0
1631875360000|2021-09-17 10:42:40|12346.09|12346.09|12346.09|12346.09|12346.09|12346.09|12346.09|12346.09|0
1631875370000|2021-09-17 10:42:50|12344.97|12344.97|12344.97|12344.97|12344.97|12344.97|12344.97|12344.97|0
1631875380000|2021-09-17 10:43:00|12341.8|12341.8|12339.95|12339.95|12342.92|12342.92|12339.95|12339.95|0
1631875400000|2021-09-17 10:43:20|12341.53|12341.53|12341.53|12341.53|12341.53|12341.53|12341.53|12341.53|0
1631875430000|2021-09-17 10:43:50|12341.05|12341.05|12341.05|12341.05|12341.05|12341.05|12341.05|12341.05|0
1631875440000|2021-09-17 10:44:00|12340.57|12340.57|12338.64|12338.64|12340.57|12340.57|12338.64|12338.64|0
1631875480000|2021-09-17 10:44:40|12339.12|12339.12|12339.85|12339.85|12339.85|12339.85|12339.12|12339.12|0
1631875500000|2021-09-17 10:45:00|12340.33|12340.33|12337.78|12337.78|12340.33|12340.33|12337.3|12337.3|0
1631875510000|2021-09-17 10:45:10|12336.66|12336.66|12336.66|12336.66|12336.66|12336.66|12336.66|12336.66|0
1631875520000|2021-09-17 10:45:20|12337.14|12337.14|12336.66|12336.66|12337.14|12337.14|12336.66|12336.66|0
1631875530000|2021-09-17 10:45:30|12337.14|12337.14|12338.73|12338.73|12338.73|12338.73|12337.14|12337.14|0
1631875560000|2021-09-17 10:46:00|12339.21|12339.21|12339.21|12339.21|12339.21|12339.21|12339.21|12339.21|0
1631875600000|2021-09-17 10:46:40|12338.73|12338.73|12338.73|12338.73|12338.73|12338.73|12338.73|12338.73|0
1631875610000|2021-09-17 10:46:50|12337.76|12337.76|12337.76|12337.76|12337.76|12337.76|12337.76|12337.76|0
1631875690000|2021-09-17 10:48:10|12338.25|12338.25|12338.25|12338.25|12338.25|12338.25|12338.25|12338.25|0
1631875710000|2021-09-17 10:48:30|12339.83|12339.83|12339.83|12339.83|12339.83|12339.83|12339.83|12339.83|0
1631875780000|2021-09-17 10:49:40|12340.8|12340.8|12343.97|12343.97|12343.97|12343.97|12340.8|12340.8|0
1631875810000|2021-09-17 10:50:10|12340.8|12340.8|12340.8|12340.8|12340.8|12340.8|12340.8|12340.8|0
1631875820000|2021-09-17 10:50:20|12345.56|12345.56|12345.56|12345.56|12345.56|12345.56|12345.56|12345.56|0
1631875870000|2021-09-17 10:51:10|12346.04|12346.04|12346.04|12346.04|12346.04|12346.04|12346.04|12346.04|0
1631875920000|2021-09-17 10:52:00|12342.87|12342.87|12342.87|12342.87|12342.87|12342.87|12342.87|12342.87|0
1631875950000|2021-09-17 10:52:30|12344.45|12344.45|12344.45|12344.45|12344.45|12344.45|12344.45|12344.45|0
1631875990000|2021-09-17 10:53:10|12343.97|12343.97|12343.97|12343.97|12343.97|12343.97|12343.97|12343.97|0
1631876040000|2021-09-17 10:54:00|12343.24|12343.24|12343.24|12343.24|12343.24|12343.24|12343.24|12343.24|0
1631876090000|2021-09-17 10:54:50|12343.97|12343.97|12343.24|12343.24|12343.97|12343.97|12343.24|12343.24|0
1631876100000|2021-09-17 10:55:00|12343.97|12343.97|12343.97|12343.97|12343.97|12343.97|12343.97|12343.97|0
1631876110000|2021-09-17 10:55:10|12343.49|12343.49|12343.49|12343.49|12343.49|12343.49|12343.49|12343.49|0
1631876170000|2021-09-17 10:56:10|12345.07|12345.07|12345.07|12345.07|12345.07|12345.07|12345.07|12345.07|0
1631876220000|2021-09-17 10:57:00|12343.49|12343.49|12343.49|12343.49|12343.49|12343.49|12343.49|12343.49|0
1631876280000|2021-09-17 10:58:00|12345.07|12345.07|12345.07|12345.07|12345.07|12345.07|12345.07|12345.07|0
1631876370000|2021-09-17 10:59:30|12346.19|12346.19|12346.19|12346.19|12346.19|12346.19|12346.19|12346.19|0
1631876380000|2021-09-17 10:59:40|12343.97|12343.97|12343.97|12343.97|12343.97|12343.97|12343.97|12343.97|0
1631876400000|2021-09-17 11:00:00|12342.39|12342.39|12339.35|12339.35|12342.39|12342.39|12339.35|12339.35|0
1631876440000|2021-09-17 11:00:40|12340.48|12340.48|12340.48|12340.48|12340.48|12340.48|12340.48|12340.48|0
1631876500000|2021-09-17 11:01:40|12340.96|12340.96|12340.96|12340.96|12340.96|12340.96|12340.96|12340.96|0
1631876520000|2021-09-17 11:02:00|12342.54|12342.54|12340.96|12340.96|12344.13|12344.13|12340.96|12340.96|0
1631876530000|2021-09-17 11:02:10|12340.48|12340.48|12340.48|12340.48|12340.48|12340.48|12340.48|12340.48|0
1631876550000|2021-09-17 11:02:30|12341.21|12341.21|12341.21|12341.21|12341.21|12341.21|12341.21|12341.21|0
1631876570000|2021-09-17 11:02:50|12342.79|12342.79|12342.79|12342.79|12342.79|12342.79|12342.79|12342.79|0
1631876630000|2021-09-17 11:03:50|12344.86|12344.86|12344.86|12344.86|12344.86|12344.86|12344.86|12344.86|0
1631876640000|2021-09-17 11:04:00|12346.71|12346.71|12347.68|12347.68|12347.68|12347.68|12346.71|12346.71|0
1631876660000|2021-09-17 11:04:20|12352.43|12352.43|12352.43|12352.43|12352.43|12352.43|12352.43|12352.43|0
1631876670000|2021-09-17 11:04:30|12352.92|12352.92|12352.92|12352.92|12352.92|12352.92|12352.92|12352.92|0
1631876680000|2021-09-17 11:04:40|12354.5|12354.5|12354.98|12354.98|12354.98|12354.98|12354.5|12354.5|0
1631876700000|2021-09-17 11:05:00|12357.13|12357.13|12358.56|12358.56|12358.56|12358.56|12357.13|12357.13|0
1631876710000|2021-09-17 11:05:10|12360.15|12360.15|12361.58|12361.58|12361.58|12361.58|12360.15|12360.15|0
1631876740000|2021-09-17 11:05:40|12362.69|12362.69|12362.69|12362.69|12362.69|12362.69|12362.69|12362.69|0
1631876750000|2021-09-17 11:05:50|12363.8|12363.8|12363.8|12363.8|12363.8|12363.8|12363.8|12363.8|0
1631876760000|2021-09-17 11:06:00|12364.76|12364.76|12358|12358|12364.76|12364.76|12358|12358|0
1631876770000|2021-09-17 11:06:10|12357.04|12357.04|12357.75|12357.75|12357.75|12357.75|12357.04|12357.04|0
1631876810000|2021-09-17 11:06:50|12357.27|12357.27|12357.27|12357.27|12357.27|12357.27|12357.27|12357.27|0
1631876820000|2021-09-17 11:07:00|12355.68|12355.68|12355.68|12355.68|12355.68|12355.68|12355.68|12355.68|0
1631876920000|2021-09-17 11:08:40|12355.2|12355.2|12354.24|12354.24|12355.2|12355.2|12354.24|12354.24|0
1631876930000|2021-09-17 11:08:50|12355.36|12355.36|12355.36|12355.36|12355.36|12355.36|12355.36|12355.36|0
1631876940000|2021-09-17 11:09:00|12354.24|12354.24|12355.36|12355.36|12355.36|12355.36|12354.24|12354.24|0
1631876960000|2021-09-17 11:09:20|12355.84|12355.84|12355.84|12355.84|12355.84|12355.84|12355.84|12355.84|0
1631877010000|2021-09-17 11:10:10|12354.25|12354.25|12354.25|12354.25|12354.25|12354.25|12354.25|12354.25|0
1631877020000|2021-09-17 11:10:20|12356.5|12356.5|12356.5|12356.5|12356.5|12356.5|12356.5|12356.5|0
1631877060000|2021-09-17 11:11:00|12354.91|12354.91|12354.91|12354.91|12354.91|12354.91|12354.91|12354.91|0
1631877120000|2021-09-17 11:12:00|12354.19|12354.19|12354.19|12354.19|12354.19|12354.19|12354.19|12354.19|0
1631877180000|2021-09-17 11:13:00|12352.61|12352.61|12352.61|12352.61|12352.61|12352.61|12352.61|12352.61|0
1631877190000|2021-09-17 11:13:10|12351.02|12351.02|12350.31|12350.31|12351.02|12351.02|12350.31|12350.31|0
1631877300000|2021-09-17 11:15:00|12351.89|12351.89|12351.89|12351.89|12351.89|12351.89|12351.89|12351.89|0
1631877310000|2021-09-17 11:15:10|12353.35|12353.35|12353.35|12353.35|12353.35|12353.35|12353.35|12353.35|0
1631877460000|2021-09-17 11:17:40|12353.83|12353.83|12353.83|12353.83|12353.83|12353.83|12353.83|12353.83|0
1631877470000|2021-09-17 11:17:50|12353.1|12353.1|12353.1|12353.1|12353.1|12353.1|12353.1|12353.1|0
1631877550000|2021-09-17 11:19:10|12352.62|12352.62|12352.14|12352.14|12352.62|12352.62|12352.14|12352.14|0
1631877560000|2021-09-17 11:19:20|12351.66|12351.66|12351.66|12351.66|12351.66|12351.66|12351.66|12351.66|0
1631877570000|2021-09-17 11:19:30|12352.14|12352.14|12352.14|12352.14|12352.14|12352.14|12352.14|12352.14|0
1631877600000|2021-09-17 11:20:00|12348.97|12348.97|12350.55|12350.55|12350.55|12350.55|12348.97|12348.97|0
1631877680000|2021-09-17 11:21:20|12351.68|12351.68|12352.8|12352.8|12352.8|12352.8|12351.68|12351.68|0
1631877750000|2021-09-17 11:22:30|12349.62|12349.62|12348.66|12348.66|12349.62|12349.62|12348.66|12348.66|0
1631877760000|2021-09-17 11:22:40|12345.49|12345.49|12345.49|12345.49|12345.49|12345.49|12345.49|12345.49|0
1631877780000|2021-09-17 11:23:00|12343.9|12343.9|12345.49|12345.49|12345.49|12345.49|12343.9|12343.9|0
1631877790000|2021-09-17 11:23:10|12346.45|12346.45|12346.45|12346.45|12346.45|12346.45|12346.45|12346.45|0
1631877840000|2021-09-17 11:24:00|12348.04|12348.04|12349.82|12349.82|12349.82|12349.82|12346.45|12346.45|0
1631877850000|2021-09-17 11:24:10|12350.94|12350.94|12350.94|12350.94|12350.94|12350.94|12350.94|12350.94|0
1631877860000|2021-09-17 11:24:20|12352.06|12352.06|12352.06|12352.06|12352.06|12352.06|12352.06|12352.06|0
1631877900000|2021-09-17 11:25:00|12350.47|12350.47|12349.51|12349.51|12350.47|12350.47|12349.51|12349.51|0
1631877910000|2021-09-17 11:25:10|12348.78|12348.78|12348.78|12348.78|12348.78|12348.78|12348.78|12348.78|0
1631877920000|2021-09-17 11:25:20|12349.26|12349.26|12349.74|12349.74|12349.74|12349.74|12349.26|12349.26|0
1631877930000|2021-09-17 11:25:30|12349.26|12349.26|12349.26|12349.26|12349.26|12349.26|12349.26|12349.26|0
1631877950000|2021-09-17 11:25:50|12341.33|12341.33|12341.33|12341.33|12341.33|12341.33|12341.33|12341.33|0
1631877960000|2021-09-17 11:26:00|12340.37|12340.37|12340.37|12340.37|12340.37|12340.37|12340.37|12340.37|0
1631877970000|2021-09-17 11:26:10|12339.25|12339.25|12339.25|12339.25|12340.37|12340.37|12339.25|12339.25|0
1631877980000|2021-09-17 11:26:20|12340.37|12340.37|12341.49|12341.49|12342.61|12342.61|12340.37|12340.37|0
1631878030000|2021-09-17 11:27:10|12341.01|12341.01|12341.01|12341.01|12341.01|12341.01|12341.01|12341.01|0
1631878040000|2021-09-17 11:27:20|12339.88|12339.88|12335.28|12335.28|12339.88|12339.88|12335.28|12335.28|0
1631878060000|2021-09-17 11:27:40|12336.87|12336.87|12336.87|12336.87|12336.87|12336.87|12336.87|12336.87|0
1631878070000|2021-09-17 11:27:50|12338.45|12338.45|12338.45|12338.45|12338.45|12338.45|12338.45|12338.45|0
1631878080000|2021-09-17 11:28:00|12340.04|12340.04|12342.11|12342.11|12342.11|12342.11|12340.04|12340.04|0
1631878090000|2021-09-17 11:28:10|12345.28|12345.28|12345.28|12345.28|12345.28|12345.28|12345.28|12345.28|0
1631878130000|2021-09-17 11:28:50|12342.11|12342.11|12340.99|12340.99|12342.11|12342.11|12340.99|12340.99|0
1631878140000|2021-09-17 11:29:00|12340.5|12340.5|12340.5|12340.5|12340.5|12340.5|12340.5|12340.5|0
1631878170000|2021-09-17 11:29:30|12341.63|12341.63|12341.38|12341.38|12342.11|12342.11|12341.38|12341.38|0
1631878180000|2021-09-17 11:29:40|12343.62|12343.62|12344.59|12344.59|12344.59|12344.59|12343.62|12343.62|0
1631878190000|2021-09-17 11:29:50|12347.76|12347.76|12349.34|12349.34|12349.34|12349.34|12347.76|12347.76|0
1631878200000|2021-09-17 11:30:00|12349.83|12349.83|12348.71|12348.71|12349.83|12349.83|12348.71|12348.71|0
1631878210000|2021-09-17 11:30:10|12348.23|12348.23|12341.21|12341.21|12348.23|12348.23|12341.21|12341.21|0
1631878220000|2021-09-17 11:30:20|12342.34|12342.34|12342.34|12342.34|12342.34|12342.34|12342.34|12342.34|0
1631878250000|2021-09-17 11:30:50|12342.82|12342.82|12342.82|12342.82|12342.82|12342.82|12342.82|12342.82|0
1631878320000|2021-09-17 11:32:00|12342.34|12342.34|12342.34|12342.34|12342.34|12342.34|12342.34|12342.34|0
1631878340000|2021-09-17 11:32:20|12341.85|12341.85|12341.85|12341.85|12341.85|12341.85|12341.85|12341.85|0
1631878380000|2021-09-17 11:33:00|12342.34|12342.34|12343.3|12343.3|12343.3|12343.3|12342.34|12342.34|0
1631878430000|2021-09-17 11:33:50|12341.85|12341.85|12341.85|12341.85|12341.85|12341.85|12341.37|12341.37|0
1631878460000|2021-09-17 11:34:20|12345.22|12345.22|12345.22|12345.22|12345.22|12345.22|12342.97|12342.97|0
1631878470000|2021-09-17 11:34:30|12344.03|12344.03|12342.32|12342.32|12344.03|12344.03|12341.2|12341.2|0
1631878500000|2021-09-17 11:35:00|12339.15|12339.15|12339.15|12339.15|12339.15|12339.15|12339.15|12339.15|0
1631878550000|2021-09-17 11:35:50|12339.63|12339.63|12339.63|12339.63|12339.63|12339.63|12339.63|12339.63|0
1631878580000|2021-09-17 11:36:20|12340.35|12340.35|12340.35|12340.35|12340.35|12340.35|12340.35|12340.35|0
1631878590000|2021-09-17 11:36:30|12341.93|12341.93|12341.93|12341.93|12341.93|12341.93|12341.93|12341.93|0
1631878670000|2021-09-17 11:37:50|12342.42|12342.42|12342.42|12342.42|12342.42|12342.42|12342.42|12342.42|0
1631878680000|2021-09-17 11:38:00|12341.93|12341.93|12341.93|12341.93|12341.93|12341.93|12341.93|12341.93|0
1631878690000|2021-09-17 11:38:10|12345.11|12345.11|12344.64|12344.64|12345.11|12345.11|12344.64|12344.64|0
1631878710000|2021-09-17 11:38:30|12345.76|12345.76|12344.64|12344.64|12345.76|12345.76|12344.64|12344.64|0
1631878800000|2021-09-17 11:40:00|12341.47|12341.47|12341.47|12341.47|12341.47|12341.47|12341.47|12341.47|0
1631878840000|2021-09-17 11:40:40|12343.05|12343.05|12341.47|12341.47|12343.05|12343.05|12341.47|12341.47|0
1631878880000|2021-09-17 11:41:20|12342.59|12342.59|12342.59|12342.59|12342.59|12342.59|12342.59|12342.59|0
1631878930000|2021-09-17 11:42:10|12341.87|12341.87|12341.87|12341.87|12341.87|12341.87|12341.87|12341.87|0
1631878960000|2021-09-17 11:42:40|12343.46|12343.46|12345.53|12345.53|12345.53|12345.53|12343.46|12343.46|0
1631878980000|2021-09-17 11:43:00|12345.05|12345.05|12344.56|12344.56|12345.05|12345.05|12344.56|12344.56|0
1631879050000|2021-09-17 11:44:10|12344.08|12344.08|12343.6|12343.6|12344.08|12344.08|12343.6|12343.6|0
1631879160000|2021-09-17 11:46:00|12342.64|12342.64|12342.15|12342.15|12342.64|12342.64|12342.15|12342.15|0
1631879240000|2021-09-17 11:47:20|12338.98|12338.98|12338.98|12338.98|12338.98|12338.98|12338.98|12338.98|0
1631879250000|2021-09-17 11:47:30|12339.71|12339.71|12339.71|12339.71|12339.71|12339.71|12339.71|12339.71|0
1631879280000|2021-09-17 11:48:00|12340.19|12340.19|12340.19|12340.19|12340.19|12340.19|12340.19|12340.19|0
1631879400000|2021-09-17 11:50:00|12339.46|12339.46|12339.46|12339.46|12339.46|12339.46|12339.46|12339.46|0
1631879470000|2021-09-17 11:51:10|12341.05|12341.05|12341.53|12341.53|12341.53|12341.53|12341.05|12341.05|0
1631879520000|2021-09-17 11:52:00|12342.65|12342.65|12342.65|12342.65|12342.65|12342.65|12342.65|12342.65|0
1631879530000|2021-09-17 11:52:10|12342.17|12342.17|12342.17|12342.17|12342.17|12342.17|12342.17|12342.17|0
1631879570000|2021-09-17 11:52:50|12341.44|12341.44|12342.17|12342.17|12342.17|12342.17|12341.44|12341.44|0
1631879580000|2021-09-17 11:53:00|12341.69|12341.69|12341.85|12341.85|12342.81|12342.81|12341.36|12341.36|0
1631879610000|2021-09-17 11:53:30|12342.97|12342.97|12342.97|12342.97|12342.97|12342.97|12342.97|12342.97|0
1631879640000|2021-09-17 11:54:00|12344.09|12344.09|12344.09|12344.09|12344.09|12344.09|12344.09|12344.09|0
1631879760000|2021-09-17 11:56:00|12343.61|12343.61|12343.61|12343.61|12343.61|12343.61|12343.61|12343.61|0
1631879780000|2021-09-17 11:56:20|12342.88|12342.88|12342.88|12342.88|12342.88|12342.88|12342.88|12342.88|0
1631879810000|2021-09-17 11:56:50|12343.84|12343.84|12347.7|12347.7|12347.7|12347.7|12343.84|12343.84|0
1631879840000|2021-09-17 11:57:20|12349.28|12349.28|12349.28|12349.28|12349.28|12349.28|12349.28|12349.28|0
1631879970000|2021-09-17 11:59:30|12350.41|12350.41|12350.41|12350.41|12350.41|12350.41|12350.41|12350.41|0
1631879990000|2021-09-17 11:59:50|12349.44|12349.44|12350.41|12350.41|12350.41|12350.41|12349.44|12349.44|0
1631880000000|2021-09-17 12:00:00|12349.92|12349.92|12350.41|12350.41|12350.41|12350.41|12349.92|12349.92|0
1631880010000|2021-09-17 12:00:10|12349.92|12349.92|12351.53|12351.53|12351.53|12351.53|12349.92|12349.92|0
1631880040000|2021-09-17 12:00:40|12352.01|12352.01|12352.01|12352.01|12352.01|12352.01|12352.01|12352.01|0
1631880080000|2021-09-17 12:01:20|12350.42|12350.42|12350.42|12350.42|12350.42|12350.42|12350.42|12350.42|0
1631880090000|2021-09-17 12:01:30|12348.84|12348.84|12348.84|12348.84|12348.84|12348.84|12348.84|12348.84|0
1631880100000|2021-09-17 12:01:40|12349.32|12349.32|12349.32|12349.32|12349.32|12349.32|12349.32|12349.32|0
1631880120000|2021-09-17 12:02:00|12347.08|12347.08|12342.59|12342.59|12347.08|12347.08|12342.59|12342.59|0
1631880130000|2021-09-17 12:02:10|12343.71|12343.71|12343.23|12343.23|12343.71|12343.71|12343.23|12343.23|0
1631880220000|2021-09-17 12:03:40|12343.71|12343.71|12343.71|12343.71|12343.71|12343.71|12343.71|12343.71|0
1631880260000|2021-09-17 12:04:20|12344.19|12344.19|12344.19|12344.19|12344.19|12344.19|12344.19|12344.19|0
1631880360000|2021-09-17 12:06:00|12343.71|12343.71|12343.71|12343.71|12343.71|12343.71|12343.71|12343.71|0
1631880390000|2021-09-17 12:06:30|12345.3|12345.3|12345.3|12345.3|12345.3|12345.3|12345.3|12345.3|0
1631880410000|2021-09-17 12:06:50|12344.18|12344.18|12341.93|12341.93|12344.18|12344.18|12341.93|12341.93|0
1631880450000|2021-09-17 12:07:30|12342.66|12342.66|12342.66|12342.66|12342.66|12342.66|12342.66|12342.66|0
1631880500000|2021-09-17 12:08:20|12343.15|12343.15|12343.63|12343.63|12343.63|12343.63|12343.15|12343.15|0
1631880560000|2021-09-17 12:09:20|12344.75|12344.75|12344.75|12344.75|12344.75|12344.75|12344.75|12344.75|0
1631880570000|2021-09-17 12:09:30|12345.23|12345.23|12345.23|12345.23|12345.23|12345.23|12345.23|12345.23|0
1631880590000|2021-09-17 12:09:50|12346.82|12346.82|12346.82|12346.82|12346.82|12346.82|12346.82|12346.82|0
1631880630000|2021-09-17 12:10:30|12348.4|12348.4|12348.4|12348.4|12348.4|12348.4|12348.4|12348.4|0
1631880640000|2021-09-17 12:10:40|12349.99|12349.99|12349.99|12349.99|12349.99|12349.99|12349.99|12349.99|0
1631880710000|2021-09-17 12:11:50|12351.58|12351.58|12351.58|12351.58|12351.58|12351.58|12351.58|12351.58|0
1631880750000|2021-09-17 12:12:30|12354.75|12354.75|12354.75|12354.75|12354.75|12354.75|12354.75|12354.75|0
1631880810000|2021-09-17 12:13:30|12355.87|12355.87|12357.46|12357.46|12357.46|12357.46|12355.87|12355.87|0
1631880820000|2021-09-17 12:13:40|12358.58|12358.58|12358.58|12358.58|12358.58|12358.58|12358.58|12358.58|0
1631880830000|2021-09-17 12:13:50|12359.7|12359.7|12360.82|12360.82|12360.82|12360.82|12359.7|12359.7|0
1631880890000|2021-09-17 12:14:50|12361.78|12361.78|12361.78|12361.78|12361.78|12361.78|12361.78|12361.78|0
1631880900000|2021-09-17 12:15:00|12362.27|12362.27|12362.75|12362.75|12362.75|12362.75|12362.27|12362.27|0
1631880910000|2021-09-17 12:15:10|12363.46|12363.46|12363.46|12363.46|12363.46|12363.46|12363.46|12363.46|0
1631880950000|2021-09-17 12:15:50|12363.95|12363.95|12363.95|12363.95|12363.95|12363.95|12363.95|12363.95|0
1631880960000|2021-09-17 12:16:00|12363.46|12363.46|12363.46|12363.46|12363.46|12363.46|12363.46|12363.46|0
1631881000000|2021-09-17 12:16:40|12364.58|12364.58|12364.58|12364.58|12364.58|12364.58|12364.58|12364.58|0
1631881010000|2021-09-17 12:16:50|12365.31|12365.31|12366.9|12366.9|12366.9|12366.9|12365.31|12365.31|0
1631881020000|2021-09-17 12:17:00|12365.31|12365.31|12365.31|12365.31|12365.31|12365.31|12365.31|12365.31|0
1631881030000|2021-09-17 12:17:10|12363.73|12363.73|12363.73|12363.73|12363.73|12363.73|12363.73|12363.73|0
1631881100000|2021-09-17 12:18:20|12362.61|12362.61|12361.49|12361.49|12362.61|12362.61|12361.49|12361.49|0
1631881110000|2021-09-17 12:18:30|12362.61|12362.61|12362.61|12362.61|12362.61|12362.61|12362.61|12362.61|0
1631881140000|2021-09-17 12:19:00|12364.19|12364.19|12364.19|12364.19|12364.19|12364.19|12364.19|12364.19|0
1631881150000|2021-09-17 12:19:10|12364.68|12364.68|12364.68|12364.68|12364.68|12364.68|12364.68|12364.68|0
1631881160000|2021-09-17 12:19:20|12363.55|12363.55|12364.52|12364.52|12364.52|12364.52|12363.55|12363.55|0
1631881170000|2021-09-17 12:19:30|12366.1|12366.1|12366.1|12366.1|12366.1|12366.1|12366.1|12366.1|0
1631881180000|2021-09-17 12:19:40|12367.69|12367.69|12367.69|12367.69|12367.69|12367.69|12367.69|12367.69|0
1631881190000|2021-09-17 12:19:50|12369.28|12369.28|12369.28|12369.28|12369.28|12369.28|12369.28|12369.28|0
1631881220000|2021-09-17 12:20:20|12369.76|12369.76|12369.76|12369.76|12369.76|12369.76|12369.76|12369.76|0
1631881270000|2021-09-17 12:21:10|12370.88|12370.88|12372.34|12372.34|12372.34|12372.34|12370.88|12370.88|0
1631881280000|2021-09-17 12:21:20|12373.46|12373.46|12373.46|12373.46|12373.46|12373.46|12373.46|12373.46|0
1631881290000|2021-09-17 12:21:30|12375.05|12375.05|12375.67|12375.67|12377.11|12377.11|12375.05|12375.05|0
1631881300000|2021-09-17 12:21:40|12376.79|12376.79|12376.79|12376.79|12376.79|12376.79|12376.79|12376.79|0
1631881350000|2021-09-17 12:22:30|12375.2|12375.2|12375.2|12375.2|12375.2|12375.2|12375.2|12375.2|0
1631881360000|2021-09-17 12:22:40|12373.62|12373.62|12373.62|12373.62|12373.62|12373.62|12373.62|12373.62|0
1631881390000|2021-09-17 12:23:10|12376.79|12376.79|12378.72|12378.72|12378.72|12378.72|12376.79|12376.79|0
1631881410000|2021-09-17 12:23:30|12376.48|12376.48|12376.48|12376.48|12376.48|12376.48|12376.48|12376.48|0
1631881490000|2021-09-17 12:24:50|12376.96|12376.96|12376.96|12376.96|12376.96|12376.96|12376.96|12376.96|0
1631881560000|2021-09-17 12:26:00|12377.44|12377.44|12377.44|12377.44|12377.44|12377.44|12377.44|12377.44|0
1631881590000|2021-09-17 12:26:30|12379.03|12379.03|12380.61|12380.61|12380.61|12380.61|12379.03|12379.03|0
1631881620000|2021-09-17 12:27:00|12380.13|12380.13|12380.13|12380.13|12380.13|12380.13|12380.13|12380.13|0
1631881680000|2021-09-17 12:28:00|12379.01|12379.01|12377.89|12377.89|12379.01|12379.01|12377.89|12377.89|0
1631881790000|2021-09-17 12:29:50|12378.37|12378.37|12378.37|12378.37|12378.37|12378.37|12378.37|12378.37|0
1631881800000|2021-09-17 12:30:00|12379.96|12379.96|12380.55|12380.55|12380.55|12380.55|12379.96|12379.96|0
1631881840000|2021-09-17 12:30:40|12381.03|12381.03|12384.76|12384.76|12384.76|12384.76|12381.03|12381.03|0
1631881870000|2021-09-17 12:31:10|12385.73|12385.73|12385.73|12385.73|12385.73|12385.73|12385.73|12385.73|0
1631881950000|2021-09-17 12:32:30|12386.46|12386.46|12386.46|12386.46|12386.46|12386.46|12386.46|12386.46|0
1631881960000|2021-09-17 12:32:40|12385.86|12385.86|12385.86|12385.86|12385.86|12385.86|12385.86|12385.86|0
1631882000000|2021-09-17 12:33:20|12385.13|12385.13|12385.13|12385.13|12385.13|12385.13|12385.13|12385.13|0
1631882060000|2021-09-17 12:34:20|12385.86|12385.86|12385.86|12385.86|12385.86|12385.86|12385.86|12385.86|0
1631882070000|2021-09-17 12:34:30|12384.28|12384.28|12383.8|12383.8|12384.28|12384.28|12383.8|12383.8|0
1631882110000|2021-09-17 12:35:10|12384.92|12384.92|12384.92|12384.92|12384.92|12384.92|12384.92|12384.92|0
1631882150000|2021-09-17 12:35:50|12385.4|12385.4|12385.4|12385.4|12385.4|12385.4|12385.4|12385.4|0
1631882180000|2021-09-17 12:36:20|12384.92|12384.92|12384.92|12384.92|12384.92|12384.92|12384.92|12384.92|0
1631882290000|2021-09-17 12:38:10|12384.2|12384.2|12384.2|12384.2|12384.2|12384.2|12384.2|12384.2|0
1631882300000|2021-09-17 12:38:20|12381.96|12381.96|12381.48|12381.48|12381.96|12381.96|12381.48|12381.48|0
1631882320000|2021-09-17 12:38:40|12380.99|12380.99|12380.99|12380.99|12380.99|12380.99|12380.99|12380.99|0
1631882410000|2021-09-17 12:40:10|12377.82|12377.82|12377.82|12377.82|12377.82|12377.82|12377.82|12377.82|0
1631882450000|2021-09-17 12:40:50|12375.75|12375.75|12375.27|12375.27|12375.75|12375.75|12375.27|12375.27|0
1631882470000|2021-09-17 12:41:10|12373.69|12373.69|12373.2|12373.2|12373.69|12373.69|12373.2|12373.2|0
1631882490000|2021-09-17 12:41:30|12372.47|12372.47|12372.47|12372.47|12372.47|12372.47|12372.47|12372.47|0
1631882500000|2021-09-17 12:41:40|12371.99|12371.99|12369.75|12369.75|12371.99|12371.99|12369.75|12369.75|0
1631882520000|2021-09-17 12:42:00|12366.58|12366.58|12366.58|12366.58|12366.58|12366.58|12366.58|12366.58|0
1631882530000|2021-09-17 12:42:10|12367.06|12367.06|12367.06|12367.06|12367.06|12367.06|12367.06|12367.06|0
1631882650000|2021-09-17 12:44:10|12367.79|12367.79|12367.79|12367.79|12367.79|12367.79|12367.79|12367.79|0
1631882700000|2021-09-17 12:45:00|12367.06|12367.06|12367.06|12367.06|12367.06|12367.06|12367.06|12367.06|0
1631882770000|2021-09-17 12:46:10|12366.58|12366.58|12364.65|12364.65|12366.58|12366.58|12364.65|12364.65|0
1631882780000|2021-09-17 12:46:20|12365.61|12365.61|12365.61|12365.61|12365.61|12365.61|12365.61|12365.61|0
1631882830000|2021-09-17 12:47:10|12364.65|12364.65|12364.65|12364.65|12364.65|12364.65|12364.65|12364.65|0
1631882870000|2021-09-17 12:47:50|12365.77|12365.77|12364.65|12364.65|12365.77|12365.77|12364.65|12364.65|0
1631882880000|2021-09-17 12:48:00|12363.53|12363.53|12363.53|12363.53|12363.53|12363.53|12363.53|12363.53|0
1631882990000|2021-09-17 12:49:50|12361.94|12361.94|12361.94|12361.94|12361.94|12361.94|12361.94|12361.94|0
1631883000000|2021-09-17 12:50:00|12359.8|12359.8|12360.51|12360.51|12360.51|12360.51|12359.8|12359.8|0
1631883010000|2021-09-17 12:50:10|12359.78|12359.78|12359.3|12359.3|12359.78|12359.78|12359.3|12359.3|0
1631883030000|2021-09-17 12:50:30|12359.78|12359.78|12359.78|12359.78|12359.78|12359.78|12359.78|12359.78|0
1631883050000|2021-09-17 12:50:50|12360.26|12360.26|12359.78|12359.78|12360.26|12360.26|12359.78|12359.78|0
1631883140000|2021-09-17 12:52:20|12359.3|12359.3|12359.3|12359.3|12359.3|12359.3|12359.3|12359.3|0
1631883170000|2021-09-17 12:52:50|12356.13|12356.13|12356.13|12356.13|12356.13|12356.13|12356.13|12356.13|0
1631883180000|2021-09-17 12:53:00|12356.84|12356.84|12356.84|12356.84|12356.84|12356.84|12356.84|12356.84|0
1631883190000|2021-09-17 12:53:10|12356.21|12356.21|12357.8|12357.8|12357.8|12357.8|12356.21|12356.21|0
1631883200000|2021-09-17 12:53:20|12358.53|12358.53|12358.53|12358.53|12358.53|12358.53|12358.53|12358.53|0
1631883260000|2021-09-17 12:54:20|12357.8|12357.8|12357.8|12357.8|12357.8|12357.8|12357.8|12357.8|0
1631883270000|2021-09-17 12:54:30|12358.28|12358.28|12358.28|12358.28|12358.28|12358.28|12358.28|12358.28|0
1631883290000|2021-09-17 12:54:50|12357.8|12357.8|12357.8|12357.8|12357.8|12357.8|12357.8|12357.8|0
1631883380000|2021-09-17 12:56:20|12358.92|12358.92|12358.92|12358.92|12358.92|12358.92|12358.92|12358.92|0
1631883420000|2021-09-17 12:57:00|12357.33|12357.33|12357.33|12357.33|12357.33|12357.33|12357.33|12357.33|0
1631883440000|2021-09-17 12:57:20|12358.92|12358.92|12358.92|12358.92|12358.92|12358.92|12358.92|12358.92|0
1631883450000|2021-09-17 12:57:30|12359.4|12359.4|12359.4|12359.4|12359.4|12359.4|12359.4|12359.4|0
1631883510000|2021-09-17 12:58:30|12359.88|12359.88|12359.88|12359.88|12359.88|12359.88|12359.88|12359.88|0
1631883530000|2021-09-17 12:58:50|12360.36|12360.36|12359.88|12359.88|12360.36|12360.36|12359.88|12359.88|0
1631883540000|2021-09-17 12:59:00|12358.3|12358.3|12360.54|12360.54|12360.54|12360.54|12358.3|12358.3|0
1631883560000|2021-09-17 12:59:20|12359.42|12359.42|12359.42|12359.42|12359.42|12359.42|12359.42|12359.42|0
1631883570000|2021-09-17 12:59:30|12360.54|12360.54|12361.02|12361.02|12361.02|12361.02|12360.54|12360.54|0
1631883660000|2021-09-17 13:01:00|12359.43|12359.43|12359.43|12359.43|12359.43|12359.43|12359.43|12359.43|0
1631883750000|2021-09-17 13:02:30|12359.92|12359.92|12359.43|12359.43|12359.92|12359.92|12359.43|12359.43|0
1631883770000|2021-09-17 13:02:50|12361.02|12361.02|12361.02|12361.02|12361.02|12361.02|12361.02|12361.02|0
1631883780000|2021-09-17 13:03:00|12362.61|12362.61|12362.61|12362.61|12362.61|12362.61|12362.61|12362.61|0
1631883840000|2021-09-17 13:04:00|12360.36|12360.36|12359.24|12359.24|12360.36|12360.36|12359.24|12359.24|0
1631883860000|2021-09-17 13:04:20|12358.13|12358.13|12358.13|12358.13|12358.13|12358.13|12358.13|12358.13|0
1631883870000|2021-09-17 13:04:30|12358.61|12358.61|12358.61|12358.61|12358.61|12358.61|12358.61|12358.61|0
1631883900000|2021-09-17 13:05:00|12359.1|12359.1|12359.1|12359.1|12359.1|12359.1|12359.1|12359.1|0
1631883910000|2021-09-17 13:05:10|12358.5|12358.5|12358.5|12358.5|12358.5|12358.5|12358.5|12358.5|0
1631883940000|2021-09-17 13:05:40|12358.99|12358.99|12358.99|12358.99|12358.99|12358.99|12358.99|12358.99|0
1631884020000|2021-09-17 13:07:00|12358.27|12358.27|12358.04|12358.04|12358.27|12358.27|12357.56|12357.56|0
1631884030000|2021-09-17 13:07:10|12359|12359|12359|12359|12359|12359|12359|12359|0
1631884090000|2021-09-17 13:08:10|12358.04|12358.04|12357.56|12357.56|12358.04|12358.04|12357.56|12357.56|0
1631884100000|2021-09-17 13:08:20|12358.04|12358.04|12356.61|12356.61|12358.04|12358.04|12356.61|12356.61|0
1631884110000|2021-09-17 13:08:30|12355.88|12355.88|12355.88|12355.88|12355.88|12355.88|12355.88|12355.88|0
1631884150000|2021-09-17 13:09:10|12356.36|12356.36|12356.36|12356.36|12356.36|12356.36|12356.36|12356.36|0
1631884200000|2021-09-17 13:10:00|12357.32|12357.32|12357.32|12357.32|12357.32|12357.32|12357.32|12357.32|0
1631884210000|2021-09-17 13:10:10|12355.26|12355.26|12355.26|12355.26|12355.26|12355.26|12355.26|12355.26|0
1631884320000|2021-09-17 13:12:00|12355.74|12355.74|12355.74|12355.74|12355.74|12355.74|12355.74|12355.74|0
1631884390000|2021-09-17 13:13:10|12356.86|12356.86|12356.86|12356.86|12356.86|12356.86|12356.86|12356.86|0
1631884420000|2021-09-17 13:13:40|12357.82|12357.82|12358.94|12358.94|12358.94|12358.94|12357.82|12357.82|0
1631884440000|2021-09-17 13:14:00|12358.35|12358.35|12358.35|12358.35|12358.35|12358.35|12358.35|12358.35|0
1631884470000|2021-09-17 13:14:30|12358.84|12358.84|12358.84|12358.84|12358.84|12358.84|12358.84|12358.84|0
1631884500000|2021-09-17 13:15:00|12360.28|12360.28|12360.28|12360.28|12360.28|12360.28|12360.28|12360.28|0
1631884520000|2021-09-17 13:15:20|12359.8|12359.8|12359.8|12359.8|12359.8|12359.8|12359.32|12359.32|0
1631884540000|2021-09-17 13:15:40|12359.32|12359.32|12359.32|12359.32|12359.32|12359.32|12359.32|12359.32|0
1631884570000|2021-09-17 13:16:10|12360.44|12360.44|12360.44|12360.44|12360.44|12360.44|12360.44|12360.44|0
1631884580000|2021-09-17 13:16:20|12362.02|12362.02|12361.54|12361.54|12362.02|12362.02|12361.54|12361.54|0
1631884620000|2021-09-17 13:17:00|12362.27|12362.27|12362.27|12362.27|12362.27|12362.27|12362.27|12362.27|0
1631884710000|2021-09-17 13:18:30|12361.79|12361.79|12361.79|12361.79|12361.79|12361.79|12361.79|12361.79|0
1631884720000|2021-09-17 13:18:40|12362.27|12362.27|12362.27|12362.27|12362.27|12362.27|12362.27|12362.27|0
1631884730000|2021-09-17 13:18:50|12362.75|12362.75|12362.75|12362.75|12362.75|12362.75|12362.75|12362.75|0
1631884800000|2021-09-17 13:20:00|12362.27|12362.27|12362.27|12362.27|12362.27|12362.27|12362.27|12362.27|0
1631884820000|2021-09-17 13:20:20|12361.15|12361.15|12361.15|12361.15|12361.15|12361.15|12361.15|12361.15|0
1631884870000|2021-09-17 13:21:10|12362.27|12362.27|12362.27|12362.27|12362.27|12362.27|12362.27|12362.27|0
1631884880000|2021-09-17 13:21:20|12361.54|12361.54|12361.54|12361.54|12361.54|12361.54|12361.54|12361.54|0
1631884890000|2021-09-17 13:21:30|12362.27|12362.27|12361.79|12361.79|12362.27|12362.27|12361.79|12361.79|0
1631884900000|2021-09-17 13:21:40|12360.2|12360.2|12359.72|12359.72|12360.2|12360.2|12359.72|12359.72|0
1631884910000|2021-09-17 13:21:50|12359.24|12359.24|12359.24|12359.24|12359.24|12359.24|12359.24|12359.24|0
1631884930000|2021-09-17 13:22:10|12358.12|12358.12|12358.12|12358.12|12358.12|12358.12|12358.12|12358.12|0
1631884990000|2021-09-17 13:23:10|12357.39|12357.39|12357.39|12357.39|12357.39|12357.39|12357.39|12357.39|0
1631885000000|2021-09-17 13:23:20|12357.98|12357.98|12357.98|12357.98|12357.98|12357.98|12357.98|12357.98|0
1631885030000|2021-09-17 13:23:50|12358.46|12358.46|12358.46|12358.46|12358.46|12358.46|12358.46|12358.46|0
1631885050000|2021-09-17 13:24:10|12360.05|12360.05|12361.01|12361.01|12361.01|12361.01|12360.05|12360.05|0
1631885060000|2021-09-17 13:24:20|12360.53|12360.53|12362.12|12362.12|12362.12|12362.12|12360.53|12360.53|0
1631885150000|2021-09-17 13:25:50|12358.94|12358.94|12358.94|12358.94|12358.94|12358.94|12358.94|12358.94|0
1631885220000|2021-09-17 13:27:00|12360.53|12360.53|12361.5|12361.5|12361.5|12361.5|12360.53|12360.53|0
1631885230000|2021-09-17 13:27:10|12363.08|12363.08|12363.08|12363.08|12363.08|12363.08|12363.08|12363.08|0
1631885240000|2021-09-17 13:27:20|12363.81|12363.81|12363.81|12363.81|12363.81|12363.81|12363.81|12363.81|0
1631885270000|2021-09-17 13:27:50|12362.69|12362.69|12361.57|12361.57|12362.69|12362.69|12361.57|12361.57|0
1631885280000|2021-09-17 13:28:00|12362.69|12362.69|12360.14|12360.14|12362.69|12362.69|12360.14|12360.14|0
1631885340000|2021-09-17 13:29:00|12359.55|12359.55|12359.55|12359.55|12359.55|12359.55|12359.55|12359.55|0
1631885350000|2021-09-17 13:29:10|12360.28|12360.28|12360.28|12360.28|12360.28|12360.28|12360.28|12360.28|0
1631885400000|2021-09-17 13:30:00|12359.79|12359.79|12357.68|12357.68|12359.79|12359.79|12355.5|12355.5|0
1631885420000|2021-09-17 13:30:20|12356.09|12356.09|12354.02|12354.02|12356.09|12356.09|12354.02|12354.02|0
1631885430000|2021-09-17 13:30:30|12354.51|12354.51|12354.51|12354.51|12354.51|12354.51|12354.51|12354.51|0
1631885460000|2021-09-17 13:31:00|12355.63|12355.63|12355.63|12355.63|12355.63|12355.63|12355.63|12355.63|0
1631885490000|2021-09-17 13:31:30|12354.91|12354.91|12354.91|12354.91|12354.91|12354.91|12354.91|12354.91|0
1631885530000|2021-09-17 13:32:10|12354.18|12354.18|12354.18|12354.18|12354.18|12354.18|12354.18|12354.18|0
1631885540000|2021-09-17 13:32:20|12353.47|12353.47|12354.18|12354.18|12354.18|12354.18|12353.47|12353.47|0
1631885550000|2021-09-17 13:32:30|12355.77|12355.77|12355.77|12355.77|12355.77|12355.77|12355.77|12355.77|0
1631885560000|2021-09-17 13:32:40|12356.25|12356.25|12356.25|12356.25|12356.25|12356.25|12356.25|12356.25|0
1631885570000|2021-09-17 13:32:50|12357.84|12357.84|12357.84|12357.84|12357.84|12357.84|12357.84|12357.84|0
1631885580000|2021-09-17 13:33:00|12357.36|12357.36|12357.36|12357.36|12357.36|12357.36|12357.36|12357.36|0
1631885620000|2021-09-17 13:33:40|12356.87|12356.87|12356.87|12356.87|12356.87|12356.87|12356.87|12356.87|0
1631885630000|2021-09-17 13:33:50|12354.57|12354.57|12353.86|12353.86|12354.57|12354.57|12353.86|12353.86|0
1631885640000|2021-09-17 13:34:00|12352.73|12352.73|12352.73|12352.73|12352.73|12352.73|12352.73|12352.73|0
1631885650000|2021-09-17 13:34:10|12352.14|12352.14|12352.86|12352.86|12352.86|12352.86|12352.14|12352.14|0
1631885660000|2021-09-17 13:34:20|12352.38|12352.38|12352.38|12352.38|12352.38|12352.38|12352.38|12352.38|0
1631885710000|2021-09-17 13:35:10|12351.89|12351.89|12347.14|12347.14|12351.89|12351.89|12347.14|12347.14|0
1631885720000|2021-09-17 13:35:20|12345.21|12345.21|12345.69|12345.69|12345.69|12345.69|12345.21|12345.21|0
1631885730000|2021-09-17 13:35:30|12340.93|12340.93|12340.93|12340.93|12340.93|12340.93|12340.93|12340.93|0
1631885740000|2021-09-17 13:35:40|12339.35|12339.35|12340.93|12340.93|12340.93|12340.93|12339.35|12339.35|0
1631885750000|2021-09-17 13:35:50|12340.45|12340.45|12338.38|12338.38|12340.45|12340.45|12338.38|12338.38|0
1631885760000|2021-09-17 13:36:00|12337.9|12337.9|12337.9|12337.9|12337.9|12337.9|12337.9|12337.9|0
1631885800000|2021-09-17 13:36:40|12337.17|12337.17|12337.17|12337.17|12337.17|12337.17|12337.17|12337.17|0
1631885810000|2021-09-17 13:36:50|12336.69|12336.69|12336.69|12336.69|12336.69|12336.69|12336.69|12336.69|0
1631885820000|2021-09-17 13:37:00|12335.1|12335.1|12335.58|12335.58|12336.07|12336.07|12335.1|12335.1|0
1631885840000|2021-09-17 13:37:20|12335.1|12335.1|12336.22|12336.22|12336.22|12336.22|12335.1|12335.1|0
1631885850000|2021-09-17 13:37:30|12337.34|12337.34|12337.34|12337.34|12337.34|12337.34|12337.34|12337.34|0
1631885910000|2021-09-17 13:38:30|12336.86|12336.86|12336.13|12336.13|12336.86|12336.86|12336.13|12336.13|0
1631885920000|2021-09-17 13:38:40|12339.3|12339.3|12339.3|12339.3|12339.3|12339.3|12339.3|12339.3|0
1631885940000|2021-09-17 13:39:00|12337.72|12337.72|12334.55|12334.55|12339.3|12339.3|12334.55|12334.55|0
1631885950000|2021-09-17 13:39:10|12332.96|12332.96|12334.55|12334.55|12334.55|12334.55|12332.96|12332.96|0
1631885960000|2021-09-17 13:39:20|12336.13|12336.13|12336.13|12336.13|12336.13|12336.13|12336.13|12336.13|0
1631886010000|2021-09-17 13:40:10|12339.3|12339.3|12335.65|12335.65|12339.3|12339.3|12335.65|12335.65|0
1631886030000|2021-09-17 13:40:30|12334.69|12334.69|12334.69|12334.69|12334.69|12334.69|12334.69|12334.69|0
1631886040000|2021-09-17 13:40:40|12335.17|12335.17|12335.17|12335.17|12335.17|12335.17|12335.17|12335.17|0
1631886060000|2021-09-17 13:41:00|12334.69|12334.69|12334.2|12334.2|12334.69|12334.69|12334.2|12334.2|0
1631886070000|2021-09-17 13:41:10|12334.69|12334.69|12334.2|12334.2|12334.69|12334.69|12334.2|12334.2|0
1631886090000|2021-09-17 13:41:30|12335.79|12335.79|12335.79|12335.79|12335.79|12335.79|12335.79|12335.79|0
1631886120000|2021-09-17 13:42:00|12336.52|12336.52|12336.52|12336.52|12336.52|12336.52|12336.52|12336.52|0
1631886130000|2021-09-17 13:42:10|12337|12337|12337|12337|12337|12337|12337|12337|0
1631886140000|2021-09-17 13:42:20|12335.88|12335.88|12335.15|12335.15|12335.88|12335.88|12335.15|12335.15|0
1631886170000|2021-09-17 13:42:50|12333.56|12333.56|12333.56|12333.56|12333.56|12333.56|12333.56|12333.56|0
1631886180000|2021-09-17 13:43:00|12332.83|12332.83|12332.35|12332.35|12332.83|12332.83|12332.35|12332.35|0
1631886250000|2021-09-17 13:44:10|12333.94|12333.94|12334.67|12334.67|12334.67|12334.67|12333.94|12333.94|0
1631886260000|2021-09-17 13:44:20|12335.15|12335.15|12335.15|12335.15|12335.15|12335.15|12335.15|12335.15|0
1631886270000|2021-09-17 13:44:30|12333.56|12333.56|12333.08|12333.08|12333.56|12333.56|12333.08|12333.08|0
1631886290000|2021-09-17 13:44:50|12332.6|12332.6|12332.6|12332.6|12332.6|12332.6|12332.12|12332.12|0
1631886310000|2021-09-17 13:45:10|12331.01|12331.01|12331.01|12331.01|12331.01|12331.01|12331.01|12331.01|0
1631886320000|2021-09-17 13:45:20|12332.6|12332.6|12333.08|12333.08|12333.08|12333.08|12332.6|12332.6|0
1631886330000|2021-09-17 13:45:30|12332.35|12332.35|12332.83|12332.83|12332.83|12332.83|12332.35|12332.35|0
1631886360000|2021-09-17 13:46:00|12333.96|12333.96|12333.96|12333.96|12333.96|12333.96|12333.96|12333.96|0
1631886370000|2021-09-17 13:46:10|12335.54|12335.54|12337.13|12337.13|12337.13|12337.13|12335.54|12335.54|0
1631886390000|2021-09-17 13:46:30|12335.06|12335.06|12333.47|12333.47|12335.06|12335.06|12333.47|12333.47|0
1631886400000|2021-09-17 13:46:40|12331.89|12331.89|12331.89|12331.89|12331.89|12331.89|12331.89|12331.89|0
1631886410000|2021-09-17 13:46:50|12331.41|12331.41|12332.99|12332.99|12332.99|12332.99|12331.41|12331.41|0
1631886420000|2021-09-17 13:47:00|12333.72|12333.72|12333.72|12333.72|12333.72|12333.72|12333.72|12333.72|0
1631886430000|2021-09-17 13:47:10|12334.83|12334.83|12334.83|12334.83|12334.83|12334.83|12334.83|12334.83|0
1631886440000|2021-09-17 13:47:20|12334.1|12334.1|12334.1|12334.1|12334.1|12334.1|12334.1|12334.1|0
1631886480000|2021-09-17 13:48:00|12332.51|12332.51|12332.51|12332.51|12332.51|12332.51|12332.51|12332.51|0
1631886550000|2021-09-17 13:49:10|12332.03|12332.03|12332.51|12332.51|12332.51|12332.51|12332.03|12332.03|0
1631886590000|2021-09-17 13:49:50|12331.39|12331.39|12330.27|12330.27|12331.39|12331.39|12330.27|12330.27|0
1631886600000|2021-09-17 13:50:00|12330.75|12330.75|12330.75|12330.75|12330.75|12330.75|12330.75|12330.75|0
1631886620000|2021-09-17 13:50:20|12329.16|12329.16|12332.34|12332.34|12332.34|12332.34|12329.16|12329.16|0
1631886640000|2021-09-17 13:50:40|12331.85|12331.85|12331.85|12331.85|12331.85|12331.85|12331.85|12331.85|0
1631886660000|2021-09-17 13:51:00|12330.74|12330.74|12330.74|12330.74|12330.74|12330.74|12330.74|12330.74|0
1631886680000|2021-09-17 13:51:20|12329.62|12329.62|12328.5|12328.5|12329.62|12329.62|12328.5|12328.5|0
1631886690000|2021-09-17 13:51:30|12329.62|12329.62|12328.03|12328.03|12329.62|12329.62|12327.55|12327.55|0
1631886710000|2021-09-17 13:51:50|12328.5|12328.5|12328.5|12328.5|12328.5|12328.5|12328.5|12328.5|0
1631886720000|2021-09-17 13:52:00|12328.98|12328.98|12327.4|12327.4|12328.98|12328.98|12327.4|12327.4|0
1631886730000|2021-09-17 13:52:10|12326.68|12326.68|12326.68|12326.68|12326.68|12326.68|12326.68|12326.68|0
1631886760000|2021-09-17 13:52:40|12328.27|12328.27|12328.27|12328.27|12328.27|12328.27|12328.27|12328.27|0
1631886770000|2021-09-17 13:52:50|12329.85|12329.85|12328.27|12328.27|12329.85|12329.85|12328.27|12328.27|0
1631886810000|2021-09-17 13:53:30|12325.09|12325.09|12325.09|12325.09|12325.09|12325.09|12325.09|12325.09|0
1631886820000|2021-09-17 13:53:40|12326.68|12326.68|12325.08|12325.08|12326.68|12326.68|12325.08|12325.08|0
1631886830000|2021-09-17 13:53:50|12325.56|12325.56|12325.56|12325.56|12325.56|12325.56|12325.56|12325.56|0
1631886840000|2021-09-17 13:54:00|12325.08|12325.08|12325.08|12325.08|12325.08|12325.08|12325.08|12325.08|0
1631886850000|2021-09-17 13:54:10|12323.96|12323.96|12323.23|12323.23|12323.96|12323.96|12323.23|12323.23|0
1631886860000|2021-09-17 13:54:20|12324.35|12324.35|12324.35|12324.35|12324.35|12324.35|12324.35|12324.35|0
1631886890000|2021-09-17 13:54:50|12321.17|12321.17|12322.76|12322.76|12322.76|12322.76|12321.17|12321.17|0
1631886900000|2021-09-17 13:55:00|12325.93|12325.93|12325.34|12325.34|12325.93|12325.93|12325.34|12325.34|0
1631886910000|2021-09-17 13:55:10|12322.51|12322.51|12321.39|12321.39|12322.51|12322.51|12321.39|12321.39|0
1631886920000|2021-09-17 13:55:20|12322.51|12322.51|12322.51|12322.51|12322.51|12322.51|12322.51|12322.51|0
1631886930000|2021-09-17 13:55:30|12321.78|12321.78|12321.78|12321.78|12321.78|12321.78|12321.78|12321.78|0
1631886990000|2021-09-17 13:56:30|12318.61|12318.61|12318.61|12318.61|12318.61|12318.61|12318.61|12318.61|0
1631887020000|2021-09-17 13:57:00|12318.12|12318.12|12316.68|12316.68|12318.12|12318.12|12315.71|12315.71|0
1631887030000|2021-09-17 13:57:10|12313.51|12313.51|12311.26|12311.26|12313.51|12313.51|12311.26|12311.26|0
1631887050000|2021-09-17 13:57:30|12312.38|12312.38|12312.38|12312.38|12312.38|12312.38|12312.38|12312.38|0
1631887070000|2021-09-17 13:57:50|12312.87|12312.87|12311.9|12311.9|12312.87|12312.87|12311.9|12311.9|0
1631887080000|2021-09-17 13:58:00|12315.07|12315.07|12315.07|12315.07|12315.07|12315.07|12315.07|12315.07|0
1631887090000|2021-09-17 13:58:10|12316.66|12316.66|12315.07|12315.07|12316.66|12316.66|12315.07|12315.07|0
1631887130000|2021-09-17 13:58:50|12315.56|12315.56|12315.56|12315.56|12315.56|12315.56|12315.56|12315.56|0
1631887140000|2021-09-17 13:59:00|12316.29|12316.29|12316.29|12316.29|12316.29|12316.29|12316.29|12316.29|0
1631887150000|2021-09-17 13:59:10|12317.87|12317.87|12316.29|12316.29|12317.87|12317.87|12316.29|12316.29|0
1631887160000|2021-09-17 13:59:20|12315.8|12315.8|12314.68|12314.68|12315.8|12315.8|12314.68|12314.68|0
1631887170000|2021-09-17 13:59:30|12316.27|12316.27|12315.79|12315.79|12316.27|12316.27|12315.79|12315.79|0
1631887180000|2021-09-17 13:59:40|12317.37|12317.37|12318.49|12318.49|12318.49|12318.49|12315.79|12315.79|0
1631887190000|2021-09-17 13:59:50|12319.21|12319.21|12319.69|12319.69|12319.92|12319.92|12317.78|12317.78|0
1631887200000|2021-09-17 14:00:00|12318.57|12318.57|12317.85|12317.85|12318.57|12318.57|12317.85|12317.85|0
1631887210000|2021-09-17 14:00:10|12318.97|12318.97|12318.97|12318.97|12318.97|12318.97|12318.97|12318.97|0
1631887240000|2021-09-17 14:00:40|12317.39|12317.39|12317.39|12317.39|12317.39|12317.39|12317.39|12317.39|0
1631887250000|2021-09-17 14:00:50|12312.63|12312.63|12311.67|12311.67|12312.63|12312.63|12311.18|12311.18|0
1631887260000|2021-09-17 14:01:00|12312.63|12312.63|12311.67|12311.67|12312.63|12312.63|12311.67|12311.67|0
1631887290000|2021-09-17 14:01:30|12313.25|12313.25|12313.25|12313.25|12313.25|12313.25|12313.25|12313.25|0
1631887300000|2021-09-17 14:01:40|12311.67|12311.67|12313.25|12313.25|12313.25|12313.25|12311.67|12311.67|0
1631887340000|2021-09-17 14:02:20|12311.01|12311.01|12308.3|12308.3|12311.01|12311.01|12308.3|12308.3|0
1631887350000|2021-09-17 14:02:30|12310.54|12310.54|12310.54|12310.54|12310.54|12310.54|12310.54|12310.54|0
1631887380000|2021-09-17 14:03:00|12308.96|12308.96|12308.23|12308.23|12308.96|12308.96|12308.23|12308.23|0
1631887400000|2021-09-17 14:03:20|12307.75|12307.75|12307.26|12307.26|12307.75|12307.75|12307.26|12307.26|0
1631887410000|2021-09-17 14:03:30|12305.68|12305.68|12303.61|12303.61|12305.68|12305.68|12303.61|12303.61|0
1631887450000|2021-09-17 14:04:10|12302.02|12302.02|12302.02|12302.02|12302.02|12302.02|12302.02|12302.02|0
1631887460000|2021-09-17 14:04:20|12300.44|12300.44|12299.71|12299.71|12300.44|12300.44|12299.71|12299.71|0
1631887470000|2021-09-17 14:04:30|12298.59|12298.59|12299.32|12299.32|12299.32|12299.32|12298.59|12298.59|0
1631887480000|2021-09-17 14:04:40|12300.05|12300.05|12301.63|12301.63|12301.63|12301.63|12300.05|12300.05|0
1631887490000|2021-09-17 14:04:50|12303.22|12303.22|12303.22|12303.22|12303.22|12303.22|12303.22|12303.22|0
1631887500000|2021-09-17 14:05:00|12302.1|12302.1|12301.13|12301.13|12302.1|12302.1|12299.55|12299.55|0
1631887510000|2021-09-17 14:05:10|12299.55|12299.55|12300.4|12300.4|12300.4|12300.4|12298.82|12298.82|0
1631887520000|2021-09-17 14:05:20|12299.92|12299.92|12298.8|12298.8|12299.92|12299.92|12298.8|12298.8|0
1631887530000|2021-09-17 14:05:30|12298.32|12298.32|12295.9|12295.9|12298.8|12298.8|12295.9|12295.9|0
1631887540000|2021-09-17 14:05:40|12294.94|12294.94|12294.94|12294.94|12294.94|12294.94|12294.94|12294.94|0
1631887550000|2021-09-17 14:05:50|12295.67|12295.67|12295.67|12295.67|12295.67|12295.67|12295.67|12295.67|0
1631887560000|2021-09-17 14:06:00|12295.19|12295.19|12292.87|12292.87|12295.19|12295.19|12292.87|12292.87|0
1631887570000|2021-09-17 14:06:10|12291.75|12291.75|12290.29|12290.29|12291.75|12291.75|12290.29|12290.29|0
1631887580000|2021-09-17 14:06:20|12289.33|12289.33|12289.33|12289.33|12289.33|12289.33|12289.33|12289.33|0
1631887600000|2021-09-17 14:06:40|12290.06|12290.06|12290.06|12290.06|12290.06|12290.06|12290.06|12290.06|0
1631887620000|2021-09-17 14:07:00|12288.93|12288.93|12288.93|12288.93|12288.93|12288.93|12288.93|12288.93|0
1631887640000|2021-09-17 14:07:20|12289.42|12289.42|12288.93|12288.93|12289.42|12289.42|12288.93|12288.93|0
1631887670000|2021-09-17 14:07:50|12290.06|12290.06|12290.54|12290.54|12290.54|12290.54|12290.06|12290.06|0
1631887680000|2021-09-17 14:08:00|12292.12|12292.12|12292.12|12292.12|12292.12|12292.12|12292.12|12292.12|0
1631887690000|2021-09-17 14:08:10|12293.25|12293.25|12293.25|12293.25|12293.25|12293.25|12293.25|12293.25|0
1631887700000|2021-09-17 14:08:20|12293.73|12293.73|12293.73|12293.73|12293.73|12293.73|12293.73|12293.73|0
1631887720000|2021-09-17 14:08:40|12294.32|12294.32|12294.32|12294.32|12294.32|12294.32|12294.32|12294.32|0
1631887780000|2021-09-17 14:09:40|12295.05|12295.05|12295.05|12295.05|12295.05|12295.05|12295.05|12295.05|0
1631887790000|2021-09-17 14:09:50|12295.53|12295.53|12295.53|12295.53|12295.53|12295.53|12295.53|12295.53|0
1631887810000|2021-09-17 14:10:10|12295.05|12295.05|12295.05|12295.05|12295.05|12295.05|12295.05|12295.05|0
1631887830000|2021-09-17 14:10:30|12294.57|12294.57|12294.94|12294.94|12294.94|12294.94|12293.35|12293.35|0
1631887890000|2021-09-17 14:11:30|12295.42|12295.42|12296.15|12296.15|12296.15|12296.15|12295.42|12295.42|0
1631887940000|2021-09-17 14:12:20|12296.63|12296.63|12296.15|12296.15|12296.63|12296.63|12296.15|12296.15|0
1631887950000|2021-09-17 14:12:30|12294.57|12294.57|12292.02|12292.02|12294.57|12294.57|12292.02|12292.02|0
1631888000000|2021-09-17 14:13:20|12291.53|12291.53|12291.53|12291.53|12291.53|12291.53|12291.53|12291.53|0
1631888020000|2021-09-17 14:13:40|12292.65|12292.65|12292.65|12292.65|12292.65|12292.65|12292.65|12292.65|0
1631888050000|2021-09-17 14:14:10|12291.53|12291.53|12291.53|12291.53|12291.53|12291.53|12289.95|12289.95|0
1631888060000|2021-09-17 14:14:20|12289.95|12289.95|12289.95|12289.95|12289.95|12289.95|12289.95|12289.95|0
1631888100000|2021-09-17 14:15:00|12288.83|12288.83|12286.26|12286.26|12288.83|12288.83|12286.26|12286.26|0
1631888110000|2021-09-17 14:15:10|12284.67|12284.67|12283.09|12283.09|12284.67|12284.67|12283.09|12283.09|0
1631888120000|2021-09-17 14:15:20|12282.37|12282.37|12281.5|12281.5|12283.09|12283.09|12281.5|12281.5|0
1631888130000|2021-09-17 14:15:30|12280.38|12280.38|12280.38|12280.38|12280.38|12280.38|12280.38|12280.38|0
1631888140000|2021-09-17 14:15:40|12282.75|12282.75|12282.75|12282.75|12282.75|12282.75|12282.75|12282.75|0
1631888150000|2021-09-17 14:15:50|12279.57|12279.57|12277.99|12277.99|12279.57|12279.57|12277.99|12277.99|0
1631888210000|2021-09-17 14:16:50|12279.11|12279.11|12279.11|12279.11|12279.11|12279.11|12279.11|12279.11|0
1631888220000|2021-09-17 14:17:00|12277.52|12277.52|12273.87|12273.87|12277.52|12277.52|12273.87|12273.87|0
1631888230000|2021-09-17 14:17:10|12273.39|12273.39|12273.39|12273.39|12273.39|12273.39|12273.39|12273.39|0
1631888240000|2021-09-17 14:17:20|12272.79|12272.79|12271.67|12271.67|12272.79|12272.79|12271.67|12271.67|0
1631888250000|2021-09-17 14:17:30|12265.33|12265.33|12265.33|12265.33|12265.33|12265.33|12265.33|12265.33|0
1631888260000|2021-09-17 14:17:40|12268.5|12268.5|12268.5|12268.5|12268.5|12268.5|12268.5|12268.5|0
1631888280000|2021-09-17 14:18:00|12265.33|12265.33|12261.52|12261.52|12265.33|12265.33|12261.52|12261.52|0
1631888300000|2021-09-17 14:18:20|12263.11|12263.11|12263.11|12263.11|12263.11|12263.11|12263.11|12263.11|0
1631888320000|2021-09-17 14:18:40|12264.69|12264.69|12267.86|12267.86|12267.86|12267.86|12264.69|12264.69|0
1631888340000|2021-09-17 14:19:00|12268.35|12268.35|12268.35|12268.35|12268.35|12268.35|12268.35|12268.35|0
1631888350000|2021-09-17 14:19:10|12267.86|12267.86|12267.86|12267.86|12267.86|12267.86|12267.86|12267.86|0
1631888380000|2021-09-17 14:19:40|12268.35|12268.35|12270.28|12270.28|12270.28|12270.28|12268.35|12268.35|0
1631888400000|2021-09-17 14:20:00|12269.79|12269.79|12266.14|12266.14|12269.79|12269.79|12266.14|12266.14|0
1631888410000|2021-09-17 14:20:10|12265.66|12265.66|12264.54|12264.54|12265.66|12265.66|12262.95|12262.95|0
1631888430000|2021-09-17 14:20:30|12265.27|12265.27|12265.27|12265.27|12265.27|12265.27|12265.27|12265.27|0
1631888470000|2021-09-17 14:21:10|12264.54|12264.54|12263.41|12263.41|12264.54|12264.54|12263.41|12263.41|0
1631888490000|2021-09-17 14:21:30|12262.93|12262.93|12262.45|12262.45|12262.93|12262.93|12262.45|12262.45|0
1631888500000|2021-09-17 14:21:40|12260.86|12260.86|12259.28|12259.28|12260.86|12260.86|12259.28|12259.28|0
1631888510000|2021-09-17 14:21:50|12258.56|12258.56|12258.56|12258.56|12259.28|12259.28|12258.56|12258.56|0
1631888520000|2021-09-17 14:22:00|12259.04|12259.04|12259.04|12259.04|12259.04|12259.04|12259.04|12259.04|0
1631888530000|2021-09-17 14:22:10|12256.13|12256.13|12256.13|12256.13|12256.13|12256.13|12256.13|12256.13|0
1631888540000|2021-09-17 14:22:20|12254.54|12254.54|12254.54|12254.54|12254.54|12254.54|12254.54|12254.54|0
1631888570000|2021-09-17 14:22:50|12256.13|12256.13|12256.61|12256.61|12256.61|12256.61|12256.13|12256.13|0
1631888590000|2021-09-17 14:23:10|12255.02|12255.02|12251.37|12251.37|12255.02|12255.02|12251.37|12251.37|0
1631888610000|2021-09-17 14:23:30|12250.25|12250.25|12251.36|12251.36|12251.36|12251.36|12250.25|12250.25|0
1631888620000|2021-09-17 14:23:40|12250.24|12250.24|12250.24|12250.24|12250.24|12250.24|12250.24|12250.24|0
1631888650000|2021-09-17 14:24:10|12250.72|12250.72|12249.13|12249.13|12250.72|12250.72|12249.13|12249.13|0
1631888660000|2021-09-17 14:24:20|12248.4|12248.4|12248.4|12248.4|12248.4|12248.4|12248.4|12248.4|0
1631888670000|2021-09-17 14:24:30|12249.12|12249.12|12245.57|12245.57|12249.12|12249.12|12245.57|12245.57|0
1631888680000|2021-09-17 14:24:40|12243.33|12243.33|12243.33|12243.33|12243.33|12243.33|12243.33|12243.33|0
1631888690000|2021-09-17 14:24:50|12240.16|12240.16|12240.16|12240.16|12240.16|12240.16|12240.16|12240.16|0
1631888700000|2021-09-17 14:25:00|12241.75|12241.75|12241.75|12241.75|12241.75|12241.75|12241.75|12241.75|0
1631888720000|2021-09-17 14:25:20|12243.33|12243.33|12241.26|12241.26|12243.33|12243.33|12241.26|12241.26|0
1631888730000|2021-09-17 14:25:30|12242.85|12242.85|12242.85|12242.85|12242.85|12242.85|12242.85|12242.85|0
1631888750000|2021-09-17 14:25:50|12246.02|12246.02|12255.63|12255.63|12255.63|12255.63|12246.02|12246.02|0
1631888760000|2021-09-17 14:26:00|12257.09|12257.09|12247.82|12247.82|12257.09|12257.09|12247.82|12247.82|0
1631888780000|2021-09-17 14:26:20|12249.41|12249.41|12241.48|12241.48|12249.41|12249.41|12241.48|12241.48|0
1631888790000|2021-09-17 14:26:30|12238.3|12238.3|12239.41|12239.41|12239.41|12239.41|12237.34|12237.34|0
1631888800000|2021-09-17 14:26:40|12238.68|12238.68|12237.95|12237.95|12238.68|12238.68|12237.95|12237.95|0
1631888810000|2021-09-17 14:26:50|12239.53|12239.53|12241.12|12241.12|12241.12|12241.12|12239.53|12239.53|0
1631888830000|2021-09-17 14:27:10|12242.58|12242.58|12243.7|12243.7|12243.7|12243.7|12242.58|12242.58|0
1631888870000|2021-09-17 14:27:50|12245.29|12245.29|12246.87|12246.87|12246.87|12246.87|12245.29|12245.29|0
1631888880000|2021-09-17 14:28:00|12248.46|12248.46|12248.46|12248.46|12248.46|12248.46|12248.46|12248.46|0
1631888900000|2021-09-17 14:28:20|12247.83|12247.83|12245.29|12245.29|12248.31|12248.31|12245.29|12245.29|0
1631888910000|2021-09-17 14:28:30|12245.93|12245.93|12247.51|12247.51|12247.51|12247.51|12245.93|12245.93|0
1631888920000|2021-09-17 14:28:40|12248.15|12248.15|12253.55|12253.55|12253.55|12253.55|12248.15|12248.15|0
1631888950000|2021-09-17 14:29:10|12251.96|12251.96|12251.25|12251.25|12251.96|12251.96|12251.25|12251.25|0
1631888960000|2021-09-17 14:29:20|12252.37|12252.37|12252.37|12252.37|12252.37|12252.37|12252.37|12252.37|0
1631888970000|2021-09-17 14:29:30|12252.85|12252.85|12253.48|12253.48|12253.48|12253.48|12252.85|12252.85|0
1631889000000|2021-09-17 14:30:00|12255.07|12255.07|12250.78|12250.78|12255.07|12255.07|12250.78|12250.78|0
1631889010000|2021-09-17 14:30:10|12250.29|12250.29|12249.33|12249.33|12250.29|12250.29|12249.33|12249.33|0
1631889020000|2021-09-17 14:30:20|12250.29|12250.29|12247.12|12247.12|12250.29|12250.29|12247.12|12247.12|0
1631889030000|2021-09-17 14:30:30|12248.71|12248.71|12248.71|12248.71|12248.71|12248.71|12248.71|12248.71|0
1631889050000|2021-09-17 14:30:50|12251.88|12251.88|12251.88|12251.88|12251.88|12251.88|12251.88|12251.88|0
1631889060000|2021-09-17 14:31:00|12250.76|12250.76|12250.76|12250.76|12250.76|12250.76|12249.64|12249.64|0
1631889070000|2021-09-17 14:31:10|12247.59|12247.59|12247.1|12247.1|12247.59|12247.59|12247.1|12247.1|0
1631889140000|2021-09-17 14:32:20|12243.93|12243.93|12243.93|12243.93|12243.93|12243.93|12243.93|12243.93|0
1631889210000|2021-09-17 14:33:30|12245.52|12245.52|12247.1|12247.1|12247.1|12247.1|12245.52|12245.52|0
1631889240000|2021-09-17 14:34:00|12243.93|12243.93|12243.93|12243.93|12243.93|12243.93|12243.93|12243.93|0
1631889270000|2021-09-17 14:34:30|12242.35|12242.35|12242.35|12242.35|12242.35|12242.35|12242.35|12242.35|0
1631889280000|2021-09-17 14:34:40|12242.94|12242.94|12242.94|12242.94|12242.94|12242.94|12242.94|12242.94|0
1631889300000|2021-09-17 14:35:00|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|0
1631889320000|2021-09-17 14:35:20|12242.3|12242.3|12241.18|12241.18|12242.3|12242.3|12241.18|12241.18|0
1631889340000|2021-09-17 14:35:40|12241.66|12241.66|12241.66|12241.66|12241.66|12241.66|12241.66|12241.66|0
1631889350000|2021-09-17 14:35:50|12240.2|12240.2|12240.2|12240.2|12240.2|12240.2|12240.2|12240.2|0
1631889360000|2021-09-17 14:36:00|12238.61|12238.61|12240.2|12240.2|12240.2|12240.2|12238.61|12238.61|0
1631889370000|2021-09-17 14:36:10|12239.47|12239.47|12239.47|12239.47|12239.47|12239.47|12239.47|12239.47|0
1631889390000|2021-09-17 14:36:30|12238.99|12238.99|12238.99|12238.99|12238.99|12238.99|12238.99|12238.99|0
1631889400000|2021-09-17 14:36:40|12237.4|12237.4|12235.82|12235.82|12237.4|12237.4|12235.82|12235.82|0
1631889410000|2021-09-17 14:36:50|12236.94|12236.94|12236.46|12236.46|12236.94|12236.94|12236.46|12236.46|0
1631889420000|2021-09-17 14:37:00|12235.97|12235.97|12236.65|12236.65|12236.69|12236.69|12235.97|12235.97|0
1631889430000|2021-09-17 14:37:10|12235.06|12235.06|12235.54|12235.54|12235.54|12235.54|12235.06|12235.06|0
1631889480000|2021-09-17 14:38:00|12237.13|12237.13|12237.13|12237.13|12238.72|12238.72|12237.13|12237.13|0
1631889500000|2021-09-17 14:38:20|12237.61|12237.61|12237.61|12237.61|12237.61|12237.61|12237.61|12237.61|0
1631889510000|2021-09-17 14:38:30|12236.03|12236.03|12236.03|12236.03|12236.03|12236.03|12236.03|12236.03|0
1631889530000|2021-09-17 14:38:50|12237.61|12237.61|12237.61|12237.61|12237.61|12237.61|12237.61|12237.61|0
1631889540000|2021-09-17 14:39:00|12238.73|12238.73|12240.34|12240.34|12240.34|12240.34|12238.73|12238.73|0
1631889550000|2021-09-17 14:39:10|12241.92|12241.92|12241.92|12241.92|12241.92|12241.92|12241.92|12241.92|0
1631889560000|2021-09-17 14:39:20|12239.68|12239.68|12238.09|12238.09|12239.68|12239.68|12238.09|12238.09|0
1631889600000|2021-09-17 14:40:00|12237.61|12237.61|12239.2|12239.2|12239.2|12239.2|12237.61|12237.61|0
1631889610000|2021-09-17 14:40:10|12236.03|12236.03|12235.54|12235.54|12236.03|12236.03|12235.54|12235.54|0
1631889620000|2021-09-17 14:40:20|12237.13|12237.13|12237.13|12237.13|12237.13|12237.13|12237.13|12237.13|0
1631889650000|2021-09-17 14:40:50|12237.61|12237.61|12236.03|12236.03|12237.61|12237.61|12236.03|12236.03|0
1631889670000|2021-09-17 14:41:10|12235.54|12235.54|12235.54|12235.54|12235.54|12235.54|12235.54|12235.54|0
1631889720000|2021-09-17 14:42:00|12234.95|12234.95|12234.95|12234.95|12234.95|12234.95|12234.95|12234.95|0
1631889760000|2021-09-17 14:42:40|12233.83|12233.83|12233.83|12233.83|12233.83|12233.83|12233.83|12233.83|0
1631889780000|2021-09-17 14:43:00|12234.95|12234.95|12234.95|12234.95|12234.95|12234.95|12234.95|12234.95|0
1631889790000|2021-09-17 14:43:10|12234.47|12234.47|12234.47|12234.47|12234.47|12234.47|12234.47|12234.47|0
1631889800000|2021-09-17 14:43:20|12233.99|12233.99|12232.06|12232.06|12233.99|12233.99|12232.06|12232.06|0
1631889810000|2021-09-17 14:43:30|12230.47|12230.47|12230.47|12230.47|12230.47|12230.47|12230.47|12230.47|0
1631889820000|2021-09-17 14:43:40|12228.89|12228.89|12232.06|12232.06|12232.06|12232.06|12228.89|12228.89|0
1631889830000|2021-09-17 14:43:50|12233.02|12233.02|12235.09|12235.09|12235.09|12235.09|12233.02|12233.02|0
1631889840000|2021-09-17 14:44:00|12236.06|12236.06|12239.23|12239.23|12239.23|12239.23|12236.06|12236.06|0
1631889890000|2021-09-17 14:44:50|12234.47|12234.47|12232.88|12232.88|12234.47|12234.47|12232.88|12232.88|0
1631889900000|2021-09-17 14:45:00|12231.3|12231.3|12231.28|12231.28|12232.88|12232.88|12231.28|12231.28|0
1631889910000|2021-09-17 14:45:10|12230.16|12230.16|12231.75|12231.75|12231.75|12231.75|12230.16|12230.16|0
1631889930000|2021-09-17 14:45:30|12230.16|12230.16|12230.16|12230.16|12230.16|12230.16|12230.16|12230.16|0
1631889940000|2021-09-17 14:45:40|12229.68|12229.68|12226.63|12226.63|12229.68|12229.68|12226.63|12226.63|0
1631889950000|2021-09-17 14:45:50|12227.26|12227.26|12226.78|12226.78|12227.26|12227.26|12226.78|12226.78|0
1631889960000|2021-09-17 14:46:00|12223.61|12223.61|12221.43|12221.43|12223.61|12223.61|12221.43|12221.43|0
1631889970000|2021-09-17 14:46:10|12220.7|12220.7|12220.7|12220.7|12220.7|12220.7|12220.7|12220.7|0
1631889990000|2021-09-17 14:46:30|12222.28|12222.28|12222.28|12222.28|12222.28|12222.28|12222.28|12222.28|0
1631890020000|2021-09-17 14:47:00|12220.7|12220.7|12219.57|12219.57|12220.7|12220.7|12219.57|12219.57|0
1631890030000|2021-09-17 14:47:10|12218.45|12218.45|12218.45|12218.45|12218.45|12218.45|12218.45|12218.45|0
1631890040000|2021-09-17 14:47:20|12217.49|12217.49|12217.49|12217.49|12217.49|12217.49|12217.49|12217.49|0
1631890050000|2021-09-17 14:47:30|12217.01|12217.01|12217.01|12217.01|12217.01|12217.01|12217.01|12217.01|0
1631890070000|2021-09-17 14:47:50|12216.28|12216.28|12217.01|12217.01|12217.01|12217.01|12216.28|12216.28|0
1631890090000|2021-09-17 14:48:10|12218.13|12218.13|12218.13|12218.13|12218.13|12218.13|12218.13|12218.13|0
1631890120000|2021-09-17 14:48:40|12217.65|12217.65|12217.65|12217.65|12217.65|12217.65|12217.65|12217.65|0
1631890140000|2021-09-17 14:49:00|12219.23|12219.23|12220.82|12220.82|12220.82|12220.82|12219.23|12219.23|0
1631890150000|2021-09-17 14:49:10|12222.4|12222.4|12224.47|12224.47|12224.47|12224.47|12222.4|12222.4|0
1631890160000|2021-09-17 14:49:20|12227.64|12227.64|12226.06|12226.06|12227.64|12227.64|12226.06|12226.06|0
1631890170000|2021-09-17 14:49:30|12224.47|12224.47|12222.89|12222.89|12224.47|12224.47|12222.89|12222.89|0
1631890210000|2021-09-17 14:50:10|12219.71|12219.71|12219.71|12219.71|12219.71|12219.71|12219.71|12219.71|0
1631890220000|2021-09-17 14:50:20|12217.16|12217.16|12216.68|12216.68|12217.16|12217.16|12216.68|12216.68|0
1631890280000|2021-09-17 14:51:20|12217.16|12217.16|12217.16|12217.16|12217.16|12217.16|12217.16|12217.16|0
1631890360000|2021-09-17 14:52:40|12216.68|12216.68|12216.68|12216.68|12216.68|12216.68|12216.68|12216.68|0
1631890380000|2021-09-17 14:53:00|12215.1|12215.1|12213.51|12213.51|12215.1|12215.1|12213.51|12213.51|0
1631890400000|2021-09-17 14:53:20|12215.1|12215.1|12215.1|12215.1|12215.1|12215.1|12215.1|12215.1|0
1631890410000|2021-09-17 14:53:30|12214.5|12214.5|12213.32|12213.32|12214.5|12214.5|12213.32|12213.32|0
1631890420000|2021-09-17 14:53:40|12212.14|12212.14|12212.62|12212.62|12212.62|12212.62|12212.14|12212.14|0
1631890430000|2021-09-17 14:53:50|12214.21|12214.21|12214.69|12214.69|12214.69|12214.69|12214.21|12214.21|0
1631890440000|2021-09-17 14:54:00|12216.27|12216.27|12216.27|12216.27|12216.27|12216.27|12216.27|12216.27|0
1631890450000|2021-09-17 14:54:10|12216.87|12216.87|12216.87|12216.87|12216.87|12216.87|12216.87|12216.87|0
1631890470000|2021-09-17 14:54:30|12218.45|12218.45|12218.45|12218.45|12218.45|12218.45|12218.45|12218.45|0
1631890480000|2021-09-17 14:54:40|12220.04|12220.04|12220.63|12220.63|12220.63|12220.63|12220.04|12220.04|0
1631890490000|2021-09-17 14:54:50|12222.22|12222.22|12223.18|12223.18|12223.18|12223.18|12222.22|12222.22|0
1631890510000|2021-09-17 14:55:10|12224.77|12224.77|12223.18|12223.18|12224.77|12224.77|12223.18|12223.18|0
1631890520000|2021-09-17 14:55:20|12226.35|12226.35|12226.35|12226.35|12226.35|12226.35|12226.35|12226.35|0
1631890530000|2021-09-17 14:55:30|12224.77|12224.77|12224.28|12224.28|12224.77|12224.77|12224.28|12224.28|0
1631890540000|2021-09-17 14:55:40|12222.7|12222.7|12222.7|12222.7|12222.7|12222.7|12222.7|12222.7|0
1631890570000|2021-09-17 14:56:10|12222.22|12222.22|12222.22|12222.22|12222.22|12222.22|12222.22|12222.22|0
1631890600000|2021-09-17 14:56:40|12220.63|12220.63|12220.63|12220.63|12220.63|12220.63|12220.63|12220.63|0
1631890610000|2021-09-17 14:56:50|12219.03|12219.03|12215.85|12215.85|12219.03|12219.03|12215.85|12215.85|0
1631890620000|2021-09-17 14:57:00|12214.73|12214.73|12216.32|12216.32|12217.05|12217.05|12214.73|12214.73|0
1631890640000|2021-09-17 14:57:20|12217.9|12217.9|12216.32|12216.32|12217.9|12217.9|12216.32|12216.32|0
1631890650000|2021-09-17 14:57:30|12215.35|12215.35|12215.35|12215.35|12215.35|12215.35|12215.35|12215.35|0
1631890670000|2021-09-17 14:57:50|12213.77|12213.77|12213.77|12213.77|12213.77|12213.77|12213.77|12213.77|0
1631890700000|2021-09-17 14:58:20|12210.6|12210.6|12210.11|12210.11|12210.6|12210.6|12210.11|12210.11|0
1631890710000|2021-09-17 14:58:30|12209.15|12209.15|12208.51|12208.51|12209.15|12209.15|12208.03|12208.03|0
1631890720000|2021-09-17 14:58:40|12206.92|12206.92|12206.92|12206.92|12206.92|12206.92|12206.92|12206.92|0
1631890740000|2021-09-17 14:59:00|12208.51|12208.51|12208.51|12208.51|12208.51|12208.51|12208.51|12208.51|0
1631890760000|2021-09-17 14:59:20|12208.99|12208.99|12208.99|12208.99|12208.99|12208.99|12208.99|12208.99|0
1631890770000|2021-09-17 14:59:30|12208.51|12208.51|12210.1|12210.1|12210.1|12210.1|12208.51|12208.51|0
1631890780000|2021-09-17 14:59:40|12208.51|12208.51|12208.51|12208.51|12208.51|12208.51|12208.51|12208.51|0
1631890790000|2021-09-17 14:59:50|12209.1|12209.1|12209.1|12209.1|12209.1|12209.1|12209.1|12209.1|0
1631890800000|2021-09-17 15:00:00|12208.62|12208.62|12208.14|12208.14|12208.62|12208.62|12207.41|12207.41|0
1631890830000|2021-09-17 15:00:30|12207.03|12207.03|12207.03|12207.03|12207.03|12207.03|12207.03|12207.03|0
1631890840000|2021-09-17 15:00:40|12207.76|12207.76|12207.76|12207.76|12207.76|12207.76|12207.76|12207.76|0
1631890850000|2021-09-17 15:00:50|12206.17|12206.17|12204.58|12204.58|12206.17|12206.17|12204.58|12204.58|0
1631890860000|2021-09-17 15:01:00|12205.31|12205.31|12206.54|12206.54|12206.54|12206.54|12205.08|12205.08|0
1631890870000|2021-09-17 15:01:10|12205.57|12205.57|12203.99|12203.99|12205.57|12205.57|12203.99|12203.99|0
1631890890000|2021-09-17 15:01:30|12205.57|12205.57|12205.57|12205.57|12205.57|12205.57|12205.57|12205.57|0
1631890900000|2021-09-17 15:01:40|12203.99|12203.99|12203.99|12203.99|12203.99|12203.99|12203.99|12203.99|0
1631890930000|2021-09-17 15:02:10|12205.45|12205.45|12204.96|12204.96|12205.45|12205.45|12204.96|12204.96|0
1631890940000|2021-09-17 15:02:20|12204.48|12204.48|12204.48|12204.48|12204.48|12204.48|12204.48|12204.48|0
1631890950000|2021-09-17 15:02:30|12204|12204|12204|12204|12204|12204|12204|12204|0
1631890970000|2021-09-17 15:02:50|12202.41|12202.41|12200.83|12200.83|12204|12204|12200.83|12200.83|0
1631890980000|2021-09-17 15:03:00|12202.41|12202.41|12202.54|12202.54|12204|12204|12199.24|12199.24|0
1631890990000|2021-09-17 15:03:10|12203.02|12203.02|12204.61|12204.61|12204.61|12204.61|12203.02|12203.02|0
1631891000000|2021-09-17 15:03:20|12203.02|12203.02|12201.44|12201.44|12203.02|12203.02|12201.44|12201.44|0
1631891010000|2021-09-17 15:03:30|12203.02|12203.02|12200.94|12200.94|12203.02|12203.02|12200.94|12200.94|0
1631891020000|2021-09-17 15:03:40|12199.35|12199.35|12199.35|12199.35|12199.35|12199.35|12199.35|12199.35|0
1631891040000|2021-09-17 15:04:00|12200.53|12200.53|12200.53|12200.53|12200.53|12200.53|12200.53|12200.53|0
1631891050000|2021-09-17 15:04:10|12200.05|12200.05|12200.05|12200.05|12200.05|12200.05|12200.05|12200.05|0
1631891070000|2021-09-17 15:04:30|12199.57|12199.57|12197.98|12197.98|12199.57|12199.57|12197.98|12197.98|0
1631891080000|2021-09-17 15:04:40|12197.5|12197.5|12197.5|12197.5|12197.5|12197.5|12197.5|12197.5|0
1631891090000|2021-09-17 15:04:50|12197.98|12197.98|12197.98|12197.98|12197.98|12197.98|12197.98|12197.98|0
1631891100000|2021-09-17 15:05:00|12197.5|12197.5|12197.98|12197.98|12197.98|12197.98|12197.5|12197.5|0
1631891120000|2021-09-17 15:05:20|12194.81|12194.81|12193.23|12193.23|12196.4|12196.4|12193.23|12193.23|0
1631891140000|2021-09-17 15:05:40|12194.81|12194.81|12194.81|12194.81|12194.81|12194.81|12194.81|12194.81|0
1631891160000|2021-09-17 15:06:00|12191.64|12191.64|12188.31|12188.31|12191.64|12191.64|12184.48|12184.48|0
1631891170000|2021-09-17 15:06:10|12187.6|12187.6|12185.29|12185.29|12187.6|12187.6|12185.29|12185.29|0
1631891180000|2021-09-17 15:06:20|12183.71|12183.71|12182.99|12182.99|12183.71|12183.71|12182.99|12182.99|0
1631891190000|2021-09-17 15:06:30|12182.28|12182.28|12182.76|12182.76|12182.76|12182.76|12182.28|12182.28|0
1631891210000|2021-09-17 15:06:50|12185.93|12185.93|12186.41|12186.41|12186.41|12186.41|12185.93|12185.93|0
1631891220000|2021-09-17 15:07:00|12186.9|12186.9|12184.67|12184.67|12187.38|12187.38|12184.67|12184.67|0
1631891240000|2021-09-17 15:07:20|12183.55|12183.55|12183.55|12183.55|12183.55|12183.55|12183.55|12183.55|0
1631891270000|2021-09-17 15:07:50|12182.43|12182.43|12181.23|12181.23|12182.43|12182.43|12180.5|12180.5|0
1631891280000|2021-09-17 15:08:00|12180.12|12180.12|12180.12|12180.12|12180.12|12180.12|12180.12|12180.12|0
1631891290000|2021-09-17 15:08:10|12183.29|12183.29|12184.41|12184.41|12184.41|12184.41|12183.29|12183.29|0
1631891300000|2021-09-17 15:08:20|12183.7|12183.7|12182.59|12182.59|12183.7|12183.7|12182.59|12182.59|0
1631891310000|2021-09-17 15:08:30|12184.81|12184.81|12184.81|12184.81|12184.81|12184.81|12184.81|12184.81|0
1631891330000|2021-09-17 15:08:50|12186.39|12186.39|12186.39|12186.39|12186.39|12186.39|12186.39|12186.39|0
1631891340000|2021-09-17 15:09:00|12187.83|12187.83|12189.89|12189.89|12189.89|12189.89|12187.83|12187.83|0
1631891350000|2021-09-17 15:09:10|12191.48|12191.48|12190.21|12190.21|12191.48|12191.48|12190.21|12190.21|0
1631891360000|2021-09-17 15:09:20|12189.48|12189.48|12189.48|12189.48|12189.48|12189.48|12189.48|12189.48|0
1631891370000|2021-09-17 15:09:30|12188.77|12188.77|12188.77|12188.77|12188.77|12188.77|12188.77|12188.77|0
1631891380000|2021-09-17 15:09:40|12188.04|12188.04|12187.32|12187.32|12188.04|12188.04|12187.32|12187.32|0
1631891400000|2021-09-17 15:10:00|12186.61|12186.61|12180.4|12180.4|12186.61|12186.61|12180.4|12180.4|0
1631891420000|2021-09-17 15:10:20|12179.69|12179.69|12179.69|12179.69|12179.69|12179.69|12179.69|12179.69|0
1631891430000|2021-09-17 15:10:30|12178.26|12178.26|12178.85|12178.85|12178.85|12178.85|12178.26|12178.26|0
1631891440000|2021-09-17 15:10:40|12178.37|12178.37|12177.88|12177.88|12178.37|12178.37|12177.88|12177.88|0
1631891450000|2021-09-17 15:10:50|12176.3|12176.3|12174.46|12174.46|12176.3|12176.3|12174.46|12174.46|0
1631891460000|2021-09-17 15:11:00|12175.18|12175.18|12175.18|12175.18|12177.48|12177.48|12175.18|12175.18|0
1631891470000|2021-09-17 15:11:10|12173.75|12173.75|12173.75|12173.75|12173.75|12173.75|12173.75|12173.75|0
1631891490000|2021-09-17 15:11:30|12174.38|12174.38|12174.38|12174.38|12174.38|12174.38|12174.38|12174.38|0
1631891500000|2021-09-17 15:11:40|12174.86|12174.86|12174.86|12174.86|12174.86|12174.86|12174.86|12174.86|0
1631891510000|2021-09-17 15:11:50|12178.03|12178.03|12178.75|12178.75|12178.75|12178.75|12177.16|12177.16|0
1631891520000|2021-09-17 15:12:00|12177.29|12177.29|12178.15|12178.15|12178.15|12178.15|12176.56|12176.56|0
1631891530000|2021-09-17 15:12:10|12178.88|12178.88|12178.88|12178.88|12178.88|12178.88|12178.88|12178.88|0
1631891540000|2021-09-17 15:12:20|12177.29|12177.29|12177.29|12177.29|12177.29|12177.29|12177.29|12177.29|0
1631891550000|2021-09-17 15:12:30|12175.7|12175.7|12177.29|12177.29|12177.29|12177.29|12175.7|12175.7|0
1631891570000|2021-09-17 15:12:50|12176.57|12176.57|12177.79|12177.79|12177.79|12177.79|12176.57|12176.57|0
1631891590000|2021-09-17 15:13:10|12178.91|12178.91|12181.69|12181.69|12181.69|12181.69|12178.91|12178.91|0
1631891600000|2021-09-17 15:13:20|12183.28|12183.28|12184.01|12184.01|12184.01|12184.01|12183.28|12183.28|0
1631891610000|2021-09-17 15:13:30|12185.13|12185.13|12188.78|12188.78|12188.78|12188.78|12185.13|12185.13|0
1631891620000|2021-09-17 15:13:40|12190.05|12190.05|12190.05|12190.05|12190.05|12190.05|12190.05|12190.05|0
1631891640000|2021-09-17 15:14:00|12191.17|12191.17|12191.17|12191.17|12191.17|12191.17|12191.17|12191.17|0
1631891660000|2021-09-17 15:14:20|12193.1|12193.1|12193.1|12193.1|12193.1|12193.1|12193.1|12193.1|0
1631891690000|2021-09-17 15:14:50|12193.83|12193.83|12194.56|12194.56|12194.56|12194.56|12193.83|12193.83|0
1631891700000|2021-09-17 15:15:00|12192.97|12192.97|12192.97|12192.97|12192.97|12192.97|12192.97|12192.97|0
1631891710000|2021-09-17 15:15:10|12192.24|12192.24|12194.46|12194.46|12194.46|12194.46|12192.24|12192.24|0
1631891720000|2021-09-17 15:15:20|12195.06|12195.06|12197.12|12197.12|12197.61|12197.61|12195.06|12195.06|0
1631891750000|2021-09-17 15:15:50|12196.64|12196.64|12195.06|12195.06|12196.64|12196.64|12195.06|12195.06|0
1631891760000|2021-09-17 15:16:00|12194.33|12194.33|12194.33|12194.33|12194.33|12194.33|12194.33|12194.33|0
1631891780000|2021-09-17 15:16:20|12192.74|12192.74|12191.15|12191.15|12192.74|12192.74|12191.15|12191.15|0
1631891790000|2021-09-17 15:16:30|12191.87|12191.87|12191.87|12191.87|12191.87|12191.87|12191.87|12191.87|0
1631891810000|2021-09-17 15:16:50|12192.35|12192.35|12191.87|12191.87|12192.35|12192.35|12191.87|12191.87|0
1631891820000|2021-09-17 15:17:00|12191.39|12191.39|12190.28|12190.28|12191.39|12191.39|12190.28|12190.28|0
1631891840000|2021-09-17 15:17:20|12189.55|12189.55|12189.55|12189.55|12189.55|12189.55|12189.55|12189.55|0
1631891860000|2021-09-17 15:17:40|12187.96|12187.96|12187.96|12187.96|12187.96|12187.96|12187.96|12187.96|0
1631891870000|2021-09-17 15:17:50|12189.55|12189.55|12192.1|12192.1|12192.1|12192.1|12189.55|12189.55|0
1631891880000|2021-09-17 15:18:00|12192.83|12192.83|12192.83|12192.83|12192.83|12192.83|12192.83|12192.83|0
1631891910000|2021-09-17 15:18:30|12193.54|12193.54|12193.54|12193.54|12193.54|12193.54|12193.54|12193.54|0
1631891930000|2021-09-17 15:18:50|12195.13|12195.13|12197.04|12197.04|12197.04|12197.04|12195.13|12195.13|0
1631891940000|2021-09-17 15:19:00|12197.77|12197.77|12200.09|12200.09|12200.09|12200.09|12197.77|12197.77|0
1631891950000|2021-09-17 15:19:10|12198.5|12198.5|12198.5|12198.5|12198.5|12198.5|12198.5|12198.5|0
1631891970000|2021-09-17 15:19:30|12199.61|12199.61|12199.61|12199.61|12199.61|12199.61|12199.61|12199.61|0
1631891980000|2021-09-17 15:19:40|12200.09|12200.09|12199.61|12199.61|12200.09|12200.09|12199.61|12199.61|0
1631891990000|2021-09-17 15:19:50|12200.24|12200.24|12200.24|12200.24|12200.24|12200.24|12200.24|12200.24|0
1631892000000|2021-09-17 15:20:00|12198.66|12198.66|12198.66|12198.66|12198.66|12198.66|12198.66|12198.66|0
1631892080000|2021-09-17 15:21:20|12197.54|12197.54|12197.54|12197.54|12197.54|12197.54|12197.54|12197.54|0
1631892100000|2021-09-17 15:21:40|12199.12|12199.12|12198.16|12198.16|12199.12|12199.12|12198.16|12198.16|0
1631892120000|2021-09-17 15:22:00|12197.05|12197.05|12197.05|12197.05|12197.05|12197.05|12197.05|12197.05|0
1631892130000|2021-09-17 15:22:10|12195.46|12195.46|12194.99|12194.99|12195.46|12195.46|12193.87|12193.87|0
1631892140000|2021-09-17 15:22:20|12194.26|12194.26|12195.84|12195.84|12195.84|12195.84|12194.26|12194.26|0
1631892180000|2021-09-17 15:23:00|12195.36|12195.36|12192.19|12192.19|12195.36|12195.36|12192.19|12192.19|0
1631892200000|2021-09-17 15:23:20|12191.07|12191.07|12191.07|12191.07|12191.07|12191.07|12191.07|12191.07|0
1631892220000|2021-09-17 15:23:40|12189.48|12189.48|12189.48|12189.48|12189.48|12189.48|12189.48|12189.48|0
1631892240000|2021-09-17 15:24:00|12189|12189|12189|12189|12189|12189|12189|12189|0
1631892250000|2021-09-17 15:24:10|12190.58|12190.58|12192.17|12192.17|12192.17|12192.17|12190.58|12190.58|0
1631892280000|2021-09-17 15:24:40|12191.44|12191.44|12191.44|12191.44|12191.44|12191.44|12191.44|12191.44|0
1631892290000|2021-09-17 15:24:50|12188.27|12188.27|12186.68|12186.68|12188.27|12188.27|12186.68|12186.68|0
1631892300000|2021-09-17 15:25:00|12189.86|12189.86|12189.86|12189.86|12193.03|12193.03|12189.86|12189.86|0
1631892310000|2021-09-17 15:25:10|12188.74|12188.74|12191.92|12191.92|12191.92|12191.92|12188.74|12188.74|0
1631892360000|2021-09-17 15:26:00|12190.33|12190.33|12190.33|12190.33|12190.33|12190.33|12190.33|12190.33|0
1631892370000|2021-09-17 15:26:10|12189.21|12189.21|12189.21|12189.21|12189.21|12189.21|12189.21|12189.21|0
1631892400000|2021-09-17 15:26:40|12188.73|12188.73|12188.73|12188.73|12188.73|12188.73|12188.73|12188.73|0
1631892430000|2021-09-17 15:27:10|12187.28|12187.28|12187.28|12187.28|12187.28|12187.28|12187.28|12187.28|0
1631892440000|2021-09-17 15:27:20|12186.56|12186.56|12187.05|12187.05|12187.05|12187.05|12186.56|12186.56|0
1631892450000|2021-09-17 15:27:30|12186.56|12186.56|12182.91|12182.91|12186.56|12186.56|12181.95|12181.95|0
1631892480000|2021-09-17 15:28:00|12183.39|12183.39|12184.98|12184.98|12184.98|12184.98|12183.39|12183.39|0
1631892500000|2021-09-17 15:28:20|12184.5|12184.5|12182.91|12182.91|12184.5|12184.5|12182.91|12182.91|0
1631892510000|2021-09-17 15:28:30|12181.32|12181.32|12178.38|12178.38|12181.32|12181.32|12178.38|12178.38|0
1631892520000|2021-09-17 15:28:40|12177.25|12177.25|12174.08|12174.08|12177.25|12177.25|12174.08|12174.08|0
1631892530000|2021-09-17 15:28:50|12173.6|12173.6|12173.6|12173.6|12173.6|12173.6|12173.6|12173.6|0
1631892540000|2021-09-17 15:29:00|12170.43|12170.43|12175.19|12175.19|12175.19|12175.19|12170.43|12170.43|0
1631892550000|2021-09-17 15:29:10|12173.6|12173.6|12172.87|12172.87|12173.6|12173.6|12172.87|12172.87|0
1631892560000|2021-09-17 15:29:20|12172.28|12172.28|12170.43|12170.43|12172.28|12172.28|12170.43|12170.43|0
1631892570000|2021-09-17 15:29:30|12169.84|12169.84|12169.84|12169.84|12169.84|12169.84|12169.84|12169.84|0
1631892590000|2021-09-17 15:29:50|12171.3|12171.3|12165.31|12165.31|12171.3|12171.3|12165.31|12165.31|0
