1626938170000|2021-07-22 07:16:10|17746.1|17746.1|17746.1|17746.1|17746.1|17746.1|17746.1|17746.1|0
1626938210000|2021-07-22 07:16:50|17748.9|17748.9|17748.9|17748.9|17748.9|17748.9|17748.9|17748.9|0
1626938250000|2021-07-22 07:17:30|17750.3|17750.3|17750.3|17750.3|17750.3|17750.3|17750.3|17750.3|0
1626938280000|2021-07-22 07:18:00|17753.1|17753.1|17753.1|17753.1|17753.1|17753.1|17753.1|17753.1|0
1626938290000|2021-07-22 07:18:10|17772.93|17772.93|17772.93|17772.93|17772.93|17772.93|17772.93|17772.93|0
1626938300000|2021-07-22 07:18:20|17780.86|17780.86|17780.86|17780.86|17780.86|17780.86|17780.86|17780.86|0
1626938320000|2021-07-22 07:18:40|17778.06|17778.06|17778.06|17778.06|17778.06|17778.06|17778.06|17778.06|0
1626938370000|2021-07-22 07:19:30|17785.99|17785.99|17781.79|17781.79|17785.99|17785.99|17781.79|17781.79|0
1626938400000|2021-07-22 07:20:00|17785.99|17785.99|17785.99|17785.99|17785.99|17785.99|17785.99|17785.99|0
1626938420000|2021-07-22 07:20:20|17778.06|17778.06|17778.06|17778.06|17778.06|17778.06|17778.06|17778.06|0
1626938460000|2021-07-22 07:21:00|17782.26|17782.26|17782.26|17782.26|17782.26|17782.26|17782.26|17782.26|0
1626938480000|2021-07-22 07:21:20|17785.06|17785.06|17785.06|17785.06|17785.06|17785.06|17785.06|17785.06|0
1626938530000|2021-07-22 07:22:10|17792.05|17792.05|17792.05|17792.05|17792.05|17792.05|17792.05|17792.05|0
1626938540000|2021-07-22 07:22:20|17796.25|17796.25|17796.25|17796.25|17796.25|17796.25|17796.25|17796.25|0
1626938570000|2021-07-22 07:22:50|17792.29|17792.29|17792.29|17792.29|17792.29|17792.29|17792.29|17792.29|0
1626938640000|2021-07-22 07:24:00|17789.99|17789.99|17793.95|17793.95|17793.95|17793.95|17789.99|17789.99|0
1626938660000|2021-07-22 07:24:20|17792.81|17792.81|17792.81|17792.81|17792.81|17792.81|17792.81|17792.81|0
1626938700000|2021-07-22 07:25:00|17785.81|17785.81|17785.81|17785.81|17785.81|17785.81|17785.81|17785.81|0
1626938720000|2021-07-22 07:25:20|17784.66|17784.66|17788.62|17788.62|17788.62|17788.62|17784.66|17784.66|0
1626938750000|2021-07-22 07:25:50|17790.02|17790.02|17790.02|17790.02|17790.02|17790.02|17790.02|17790.02|0
1626938760000|2021-07-22 07:26:00|17788.87|17788.87|17787.72|17787.72|17788.87|17788.87|17787.72|17787.72|0
1626938810000|2021-07-22 07:26:50|17783.53|17783.53|17783.53|17783.53|17783.53|17783.53|17783.53|17783.53|0
1626938820000|2021-07-22 07:27:00|17786.33|17786.33|17786.33|17786.33|17786.33|17786.33|17786.33|17786.33|0
1626938880000|2021-07-22 07:28:00|17794.26|17794.26|17794.26|17794.26|17794.26|17794.26|17794.26|17794.26|0
1626938900000|2021-07-22 07:28:20|17790.06|17790.06|17790.06|17790.06|17790.06|17790.06|17790.06|17790.06|0
1626938960000|2021-07-22 07:29:20|17792.86|17792.86|17792.86|17792.86|17792.86|17792.86|17792.86|17792.86|0
1626939020000|2021-07-22 07:30:20|17791.46|17791.46|17791.46|17791.46|17791.46|17791.46|17791.46|17791.46|0
1626939030000|2021-07-22 07:30:30|17799.39|17799.39|17799.39|17799.39|17799.39|17799.39|17799.39|17799.39|0
1626939040000|2021-07-22 07:30:40|17800.79|17800.79|17800.79|17800.79|17800.79|17800.79|17800.79|17800.79|0
1626939080000|2021-07-22 07:31:20|17795.19|17795.19|17795.19|17795.19|17795.19|17795.19|17795.19|17795.19|0
1626939110000|2021-07-22 07:31:50|17787.26|17787.26|17787.26|17787.26|17787.26|17787.26|17787.26|17787.26|0
1626939140000|2021-07-22 07:32:20|17785.86|17785.86|17785.86|17785.86|17785.86|17785.86|17785.86|17785.86|0
1626939170000|2021-07-22 07:32:50|17793.79|17793.79|17793.79|17793.79|17793.79|17793.79|17793.79|17793.79|0
1626939230000|2021-07-22 07:33:50|17792.39|17792.39|17792.39|17792.39|17792.39|17792.39|17792.39|17792.39|0
1626939240000|2021-07-22 07:34:00|17784.46|17784.46|17780.26|17780.26|17784.46|17784.46|17780.26|17780.26|0
1626939250000|2021-07-22 07:34:10|17768.37|17768.37|17768.37|17768.37|17768.37|17768.37|17768.37|17768.37|0
1626939290000|2021-07-22 07:34:50|17764.4|17764.4|17764.4|17764.4|17764.4|17764.4|17764.4|17764.4|0
1626939300000|2021-07-22 07:35:00|17760.95|17760.95|17764.4|17764.4|17764.4|17764.4|17760.95|17760.95|0
1626939310000|2021-07-22 07:35:10|17763.25|17763.25|17764.65|17764.65|17764.65|17764.65|17763.25|17763.25|0
1626939330000|2021-07-22 07:35:30|17766.05|17766.05|17766.05|17766.05|17766.05|17766.05|17766.05|17766.05|0
1626939340000|2021-07-22 07:35:40|17768.85|17768.85|17773.05|17773.05|17773.05|17773.05|17768.85|17768.85|0
1626939430000|2021-07-22 07:37:10|17777.25|17777.25|17777.25|17777.25|17777.25|17777.25|17777.25|17777.25|0
1626939460000|2021-07-22 07:37:40|17781.84|17781.84|17781.84|17781.84|17781.84|17781.84|17781.84|17781.84|0
1626939490000|2021-07-22 07:38:10|17783.24|17783.24|17783.24|17783.24|17783.24|17783.24|17783.24|17783.24|0
1626939600000|2021-07-22 07:40:00|17803.07|17803.07|17803.07|17803.07|17803.07|17803.07|17803.07|17803.07|0
1626939620000|2021-07-22 07:40:20|17807.03|17807.03|17807.03|17807.03|17807.03|17807.03|17807.03|17807.03|0
1626939660000|2021-07-22 07:41:00|17803.07|17803.07|17807.03|17807.03|17807.03|17807.03|17803.07|17803.07|0
1626939700000|2021-07-22 07:41:40|17799.1|17799.1|17799.1|17799.1|17799.1|17799.1|17799.1|17799.1|0
1626939780000|2021-07-22 07:43:00|17800.5|17800.5|17800.5|17800.5|17800.5|17800.5|17800.5|17800.5|0
1626939860000|2021-07-22 07:44:20|17792.57|17792.57|17792.57|17792.57|17792.57|17792.57|17792.57|17792.57|0
1626939870000|2021-07-22 07:44:30|17789.77|17789.77|17789.77|17789.77|17789.77|17789.77|17789.77|17789.77|0
1626939930000|2021-07-22 07:45:30|17781.84|17781.84|17781.84|17781.84|17781.84|17781.84|17781.84|17781.84|0
1626939960000|2021-07-22 07:46:00|17783.24|17783.24|17783.24|17783.24|17783.24|17783.24|17783.24|17783.24|0
1626940080000|2021-07-22 07:48:00|17781.84|17781.84|17781.84|17781.84|17781.84|17781.84|17781.84|17781.84|0
1626940100000|2021-07-22 07:48:20|17779.54|17779.54|17782.99|17782.99|17782.99|17782.99|17779.54|17779.54|0
1626940110000|2021-07-22 07:48:30|17784.39|17784.39|17784.39|17784.39|17784.39|17784.39|17784.39|17784.39|0
1626940210000|2021-07-22 07:50:10|17788.36|17788.36|17788.36|17788.36|17788.36|17788.36|17788.36|17788.36|0
1626940360000|2021-07-22 07:52:40|17786.96|17786.96|17786.96|17786.96|17786.96|17786.96|17786.96|17786.96|0
1626940380000|2021-07-22 07:53:00|17790.92|17790.92|17790.92|17790.92|17790.92|17790.92|17790.92|17790.92|0
1626940390000|2021-07-22 07:53:10|17794.89|17794.89|17794.89|17794.89|17794.89|17794.89|17794.89|17794.89|0
1626940400000|2021-07-22 07:53:20|17796.04|17796.04|17796.04|17796.04|17796.04|17796.04|17796.04|17796.04|0
1626940430000|2021-07-22 07:53:50|17800|17800|17800|17800|17800|17800|17800|17800|0
1626940460000|2021-07-22 07:54:20|17802.8|17802.8|17802.8|17802.8|17802.8|17802.8|17802.8|17802.8|0
1626940510000|2021-07-22 07:55:10|17801.4|17801.4|17801.4|17801.4|17801.4|17801.4|17801.4|17801.4|0
1626940570000|2021-07-22 07:56:10|17802.8|17802.8|17802.8|17802.8|17802.8|17802.8|17802.8|17802.8|0
1626940790000|2021-07-22 07:59:50|17797.2|17797.2|17797.2|17797.2|17797.2|17797.2|17797.2|17797.2|0
1626940800000|2021-07-22 08:00:00|17795.8|17795.8|17795.8|17795.8|17795.8|17795.8|17795.8|17795.8|0
1626940810000|2021-07-22 08:00:10|17799.77|17799.77|17798.1|17798.1|17799.77|17799.77|17795.8|17795.8|0
1626940820000|2021-07-22 08:00:20|17790.17|17790.17|17790.17|17790.17|17790.17|17790.17|17790.17|17790.17|0
1626940830000|2021-07-22 08:00:30|17786.21|17786.21|17786.21|17786.21|17786.21|17786.21|17786.21|17786.21|0
1626940850000|2021-07-22 08:00:50|17782.24|17782.24|17782.24|17782.24|17782.24|17782.24|17782.24|17782.24|0
1626940880000|2021-07-22 08:01:20|17779.44|17779.44|17779.44|17779.44|17779.44|17779.44|17779.44|17779.44|0
1626940890000|2021-07-22 08:01:30|17783.41|17783.41|17783.41|17783.41|17783.41|17783.41|17783.41|17783.41|0
1626940900000|2021-07-22 08:01:40|17777.81|17777.81|17777.81|17777.81|17777.81|17777.81|17777.81|17777.81|0
1626940910000|2021-07-22 08:01:50|17776.66|17776.66|17777.81|17777.81|17777.81|17777.81|17776.66|17776.66|0
1626940950000|2021-07-22 08:02:30|17776.41|17776.41|17776.41|17776.41|17776.41|17776.41|17776.41|17776.41|0
1626940970000|2021-07-22 08:02:50|17774.11|17774.11|17774.11|17774.11|17774.11|17774.11|17774.11|17774.11|0
1626941010000|2021-07-22 08:03:30|17768.51|17768.51|17769.91|17769.91|17769.91|17769.91|17768.51|17768.51|0
1626941020000|2021-07-22 08:03:40|17768.51|17768.51|17768.51|17768.51|17768.51|17768.51|17768.51|17768.51|0
1626941030000|2021-07-22 08:03:50|17765.71|17765.71|17765.71|17765.71|17765.71|17765.71|17765.71|17765.71|0
1626941070000|2021-07-22 08:04:30|17761.75|17761.75|17761.75|17761.75|17761.75|17761.75|17761.75|17761.75|0
1626941080000|2021-07-22 08:04:40|17757.78|17757.78|17773.64|17773.64|17773.64|17773.64|17757.78|17757.78|0
1626941100000|2021-07-22 08:05:00|17753.82|17753.82|17745.89|17745.89|17753.82|17753.82|17745.89|17745.89|0
1626941120000|2021-07-22 08:05:20|17750.09|17750.09|17750.09|17750.09|17750.09|17750.09|17750.09|17750.09|0
1626941160000|2021-07-22 08:06:00|17754.05|17754.05|17758.02|17758.02|17758.02|17758.02|17754.05|17754.05|0
1626941190000|2021-07-22 08:06:30|17760.32|17760.32|17760.32|17760.32|17760.32|17760.32|17760.32|17760.32|0
1626941270000|2021-07-22 08:07:50|17761.72|17761.72|17761.72|17761.72|17761.72|17761.72|17761.72|17761.72|0
1626941340000|2021-07-22 08:09:00|17758.92|17758.92|17758.92|17758.92|17758.92|17758.92|17758.92|17758.92|0
1626941380000|2021-07-22 08:09:40|17754.72|17754.72|17754.72|17754.72|17754.72|17754.72|17754.72|17754.72|0
1626941410000|2021-07-22 08:10:10|17746.79|17746.79|17746.79|17746.79|17746.79|17746.79|17746.79|17746.79|0
1626941460000|2021-07-22 08:11:00|17749.59|17749.59|17749.59|17749.59|17749.59|17749.59|17749.59|17749.59|0
1626941470000|2021-07-22 08:11:10|17753.55|17753.55|17753.55|17753.55|17753.55|17753.55|17753.55|17753.55|0
1626941560000|2021-07-22 08:12:40|17750.75|17750.75|17750.75|17750.75|17750.75|17750.75|17750.75|17750.75|0
1626941610000|2021-07-22 08:13:30|17752.15|17752.15|17752.15|17752.15|17752.15|17752.15|17752.15|17752.15|0
1626941650000|2021-07-22 08:14:10|17750.75|17750.75|17749.35|17749.35|17750.75|17750.75|17749.35|17749.35|0
1626941700000|2021-07-22 08:15:00|17750.75|17750.75|17742.82|17742.82|17750.75|17750.75|17742.82|17742.82|0
1626941760000|2021-07-22 08:16:00|17739.37|17739.37|17737.08|17737.08|17739.37|17739.37|17737.08|17737.08|0
1626941780000|2021-07-22 08:16:20|17731.48|17731.48|17731.48|17731.48|17731.48|17731.48|17731.48|17731.48|0
1626941830000|2021-07-22 08:17:10|17732.88|17732.88|17732.88|17732.88|17732.88|17732.88|17732.88|17732.88|0
1626941840000|2021-07-22 08:17:20|17736.84|17736.84|17736.84|17736.84|17736.84|17736.84|17736.84|17736.84|0
1626941880000|2021-07-22 08:18:00|17740.81|17740.81|17744.77|17744.77|17744.77|17744.77|17740.81|17740.81|0
1626941910000|2021-07-22 08:18:30|17740.81|17740.81|17740.81|17740.81|17740.81|17740.81|17740.81|17740.81|0
1626941930000|2021-07-22 08:18:50|17736.84|17736.84|17732.88|17732.88|17736.84|17736.84|17732.88|17732.88|0
1626941970000|2021-07-22 08:19:30|17728.91|17728.91|17728.91|17728.91|17728.91|17728.91|17728.91|17728.91|0
1626942030000|2021-07-22 08:20:30|17720.98|17720.98|17720.98|17720.98|17720.98|17720.98|17720.98|17720.98|0
1626942060000|2021-07-22 08:21:00|17724.95|17724.95|17727.25|17727.25|17727.25|17727.25|17724.95|17724.95|0
1626942130000|2021-07-22 08:22:10|17734.24|17734.24|17735.64|17735.64|17735.64|17735.64|17734.24|17734.24|0
1626942190000|2021-07-22 08:23:10|17736.79|17736.79|17736.79|17736.79|17736.79|17736.79|17736.79|17736.79|0
1626942290000|2021-07-22 08:24:50|17756.62|17756.62|17756.62|17756.62|17756.62|17756.62|17756.62|17756.62|0
1626942300000|2021-07-22 08:25:00|17752.42|17752.42|17752.42|17752.42|17752.42|17752.42|17752.42|17752.42|0
1626942360000|2021-07-22 08:26:00|17756.38|17756.38|17756.38|17756.38|17756.38|17756.38|17756.38|17756.38|0
1626942420000|2021-07-22 08:27:00|17752.42|17752.42|17752.42|17752.42|17752.42|17752.42|17752.42|17752.42|0
1626942520000|2021-07-22 08:28:40|17756.62|17756.62|17756.62|17756.62|17756.62|17756.62|17756.62|17756.62|0
1626942530000|2021-07-22 08:28:50|17758.02|17758.02|17758.02|17758.02|17758.02|17758.02|17758.02|17758.02|0
1626942630000|2021-07-22 08:30:30|17760.82|17760.82|17760.82|17760.82|17760.82|17760.82|17760.82|17760.82|0
1626942670000|2021-07-22 08:31:10|17758.02|17758.02|17758.02|17758.02|17758.02|17758.02|17758.02|17758.02|0
1626942710000|2021-07-22 08:31:50|17751.02|17751.02|17751.02|17751.02|17751.02|17751.02|17751.02|17751.02|0
1626942900000|2021-07-22 08:35:00|17754.98|17754.98|17754.98|17754.98|17754.98|17754.98|17754.98|17754.98|0
1626942910000|2021-07-22 08:35:10|17747.05|17747.05|17747.05|17747.05|17747.05|17747.05|17747.05|17747.05|0
1626942930000|2021-07-22 08:35:30|17755.45|17755.45|17755.45|17755.45|17755.45|17755.45|17755.45|17755.45|0
1626942960000|2021-07-22 08:36:00|17756.85|17756.85|17756.85|17756.85|17756.85|17756.85|17756.85|17756.85|0
1626943020000|2021-07-22 08:37:00|17755.45|17755.45|17755.45|17755.45|17755.45|17755.45|17755.45|17755.45|0
1626943040000|2021-07-22 08:37:20|17752.65|17752.65|17752.65|17752.65|17752.65|17752.65|17752.65|17752.65|0
1626943050000|2021-07-22 08:37:30|17751.25|17751.25|17751.25|17751.25|17751.25|17751.25|17751.25|17751.25|0
1626943330000|2021-07-22 08:42:10|17748.45|17748.45|17748.45|17748.45|17748.45|17748.45|17748.45|17748.45|0
1626943370000|2021-07-22 08:42:50|17744.49|17744.49|17744.49|17744.49|17744.49|17744.49|17744.49|17744.49|0
1626943390000|2021-07-22 08:43:10|17741.69|17741.69|17741.69|17741.69|17741.69|17741.69|17741.69|17741.69|0
1626943450000|2021-07-22 08:44:10|17745.89|17745.89|17745.89|17745.89|17745.89|17745.89|17745.89|17745.89|0
1626943520000|2021-07-22 08:45:20|17749.85|17749.85|17755.22|17755.22|17755.22|17755.22|17749.85|17749.85|0
1626943550000|2021-07-22 08:45:50|17759.18|17759.18|17759.18|17759.18|17759.18|17759.18|17759.18|17759.18|0
1626943580000|2021-07-22 08:46:20|17763.15|17763.15|17759.18|17759.18|17763.15|17763.15|17759.18|17759.18|0
1626943590000|2021-07-22 08:46:30|17763.15|17763.15|17763.15|17763.15|17763.15|17763.15|17763.15|17763.15|0
1626943610000|2021-07-22 08:46:50|17765.95|17765.95|17767.35|17767.35|17767.35|17767.35|17765.95|17765.95|0
1626943690000|2021-07-22 08:48:10|17765.95|17765.95|17765.95|17765.95|17765.95|17765.95|17765.95|17765.95|0
1626943700000|2021-07-22 08:48:20|17768.75|17768.75|17765.95|17765.95|17768.75|17768.75|17765.95|17765.95|0
1626943750000|2021-07-22 08:49:10|17767.1|17767.1|17767.1|17767.1|17767.1|17767.1|17767.1|17767.1|0
1626943770000|2021-07-22 08:49:30|17763.13|17763.13|17763.13|17763.13|17763.13|17763.13|17763.13|17763.13|0
1626943780000|2021-07-22 08:49:40|17765.93|17765.93|17765.93|17765.93|17765.93|17765.93|17765.93|17765.93|0
1626943800000|2021-07-22 08:50:00|17762.48|17762.48|17762.48|17762.48|17762.48|17762.48|17762.48|17762.48|0
1626943890000|2021-07-22 08:51:30|17761.08|17761.08|17761.08|17761.08|17761.08|17761.08|17761.08|17761.08|0
1626943900000|2021-07-22 08:51:40|17759.68|17759.68|17758.28|17758.28|17759.68|17759.68|17758.28|17758.28|0
1626943930000|2021-07-22 08:52:10|17755.49|17755.49|17755.49|17755.49|17755.49|17755.49|17755.49|17755.49|0
1626944120000|2021-07-22 08:55:20|17763.42|17763.42|17763.42|17763.42|17763.42|17763.42|17763.42|17763.42|0
1626944150000|2021-07-22 08:55:50|17769.01|17769.01|17769.01|17769.01|17769.01|17769.01|17769.01|17769.01|0
1626944320000|2021-07-22 08:58:40|17771.81|17771.81|17771.81|17771.81|17771.81|17771.81|17771.81|17771.81|0
1626944490000|2021-07-22 09:01:30|17775.78|17775.78|17775.78|17775.78|17775.78|17775.78|17775.78|17775.78|0
1626944550000|2021-07-22 09:02:30|17777.18|17777.18|17777.18|17777.18|17777.18|17777.18|17777.18|17777.18|0
1626944640000|2021-07-22 09:04:00|17781.14|17781.14|17781.14|17781.14|17781.14|17781.14|17781.14|17781.14|0
1626944740000|2021-07-22 09:05:40|17784.59|17784.59|17784.59|17784.59|17784.59|17784.59|17784.59|17784.59|0
1626944890000|2021-07-22 09:08:10|17792.52|17792.52|17796.49|17796.49|17796.49|17796.49|17792.52|17792.52|0
1626944970000|2021-07-22 09:09:30|17800.45|17800.45|17800.45|17800.45|17800.45|17800.45|17800.45|17800.45|0
1626945070000|2021-07-22 09:11:10|17815.38|17815.38|17815.38|17815.38|17815.38|17815.38|17815.38|17815.38|0
1626945110000|2021-07-22 09:11:50|17818.18|17818.18|17818.18|17818.18|17818.18|17818.18|17818.18|17818.18|0
1626945190000|2021-07-22 09:13:10|17819.33|17819.33|17820.48|17820.48|17820.48|17820.48|17819.33|17819.33|0
1626945210000|2021-07-22 09:13:30|17821.88|17821.88|17821.88|17821.88|17821.88|17821.88|17821.88|17821.88|0
1626945220000|2021-07-22 09:13:40|17820.73|17820.73|17820.73|17820.73|17820.73|17820.73|17820.73|17820.73|0
1626945230000|2021-07-22 09:13:50|17819.58|17819.58|17819.58|17819.58|17819.58|17819.58|17819.58|17819.58|0
1626945280000|2021-07-22 09:14:40|17818.43|17818.43|17818.43|17818.43|17818.43|17818.43|17818.43|17818.43|0
1626945340000|2021-07-22 09:15:40|17826.36|17826.36|17826.36|17826.36|17826.36|17826.36|17826.36|17826.36|0
1626945370000|2021-07-22 09:16:10|17827.76|17827.76|17826.36|17826.36|17827.76|17827.76|17826.36|17826.36|0
1626945400000|2021-07-22 09:16:40|17823.56|17823.56|17823.56|17823.56|17823.56|17823.56|17823.56|17823.56|0
1626945410000|2021-07-22 09:16:50|17819.59|17819.59|17819.59|17819.59|17819.59|17819.59|17819.59|17819.59|0
1626945650000|2021-07-22 09:20:50|17822.39|17822.39|17822.39|17822.39|17822.39|17822.39|17822.39|17822.39|0
1626945670000|2021-07-22 09:21:10|17820.99|17820.99|17820.99|17820.99|17820.99|17820.99|17820.99|17820.99|0
1626945720000|2021-07-22 09:22:00|17824.96|17824.96|17824.96|17824.96|17824.96|17824.96|17824.96|17824.96|0
1626945730000|2021-07-22 09:22:10|17828.92|17828.92|17828.92|17828.92|17828.92|17828.92|17828.92|17828.92|0
1626945740000|2021-07-22 09:22:20|17827.78|17827.78|17827.78|17827.78|17827.78|17827.78|17827.78|17827.78|0
1626945770000|2021-07-22 09:22:50|17831.74|17831.74|17831.74|17831.74|17831.74|17831.74|17831.74|17831.74|0
1626945830000|2021-07-22 09:23:50|17830.34|17830.34|17830.34|17830.34|17830.34|17830.34|17830.34|17830.34|0
1626945860000|2021-07-22 09:24:20|17826.38|17826.38|17818.45|17818.45|17826.38|17826.38|17818.45|17818.45|0
1626945970000|2021-07-22 09:26:10|17815.65|17815.65|17815.65|17815.65|17815.65|17815.65|17815.65|17815.65|0
1626946000000|2021-07-22 09:26:40|17812.85|17812.85|17812.85|17812.85|17812.85|17812.85|17812.85|17812.85|0
1626946010000|2021-07-22 09:26:50|17808.88|17808.88|17808.88|17808.88|17808.88|17808.88|17808.88|17808.88|0
1626946040000|2021-07-22 09:27:20|17807.48|17807.48|17815.41|17815.41|17815.41|17815.41|17807.48|17807.48|0
1626946050000|2021-07-22 09:27:30|17816.81|17816.81|17816.81|17816.81|17816.81|17816.81|17816.81|17816.81|0
1626946110000|2021-07-22 09:28:30|17824.74|17824.74|17824.74|17824.74|17824.74|17824.74|17824.74|17824.74|0
1626946120000|2021-07-22 09:28:40|17826.14|17826.14|17826.14|17826.14|17826.14|17826.14|17826.14|17826.14|0
1626946210000|2021-07-22 09:30:10|17827.54|17827.54|17827.54|17827.54|17827.54|17827.54|17827.54|17827.54|0
1626946260000|2021-07-22 09:31:00|17826.14|17826.14|17826.14|17826.14|17826.14|17826.14|17826.14|17826.14|0
1626946270000|2021-07-22 09:31:10|17827.54|17827.54|17827.54|17827.54|17827.54|17827.54|17827.54|17827.54|0
1626946320000|2021-07-22 09:32:00|17830.34|17830.34|17830.34|17830.34|17830.34|17830.34|17830.34|17830.34|0
1626946350000|2021-07-22 09:32:30|17832.64|17832.64|17832.64|17832.64|17832.64|17832.64|17832.64|17832.64|0
1626946440000|2021-07-22 09:34:00|17835.44|17835.44|17835.44|17835.44|17835.44|17835.44|17835.44|17835.44|0
1626946480000|2021-07-22 09:34:40|17833.14|17833.14|17833.14|17833.14|17833.14|17833.14|17833.14|17833.14|0
1626946540000|2021-07-22 09:35:40|17831.74|17831.74|17831.74|17831.74|17831.74|17831.74|17831.74|17831.74|0
1626946750000|2021-07-22 09:39:10|17834.54|17834.54|17834.54|17834.54|17834.54|17834.54|17834.54|17834.54|0
1626946790000|2021-07-22 09:39:50|17830.57|17830.57|17826.61|17826.61|17830.57|17830.57|17826.61|17826.61|0
1626946880000|2021-07-22 09:41:20|17825.21|17825.21|17825.21|17825.21|17825.21|17825.21|17825.21|17825.21|0
1626946910000|2021-07-22 09:41:50|17826.61|17826.61|17826.61|17826.61|17826.61|17826.61|17826.61|17826.61|0
1626946920000|2021-07-22 09:42:00|17828.01|17828.01|17828.01|17828.01|17828.01|17828.01|17828.01|17828.01|0
1626946970000|2021-07-22 09:42:50|17839.9|17839.9|17839.9|17839.9|17839.9|17839.9|17839.9|17839.9|0
1626947050000|2021-07-22 09:44:10|17838.51|17838.51|17838.51|17838.51|17838.51|17838.51|17838.51|17838.51|0
1626947190000|2021-07-22 09:46:30|17837.11|17837.11|17837.11|17837.11|17837.11|17837.11|17837.11|17837.11|0
1626947200000|2021-07-22 09:46:40|17834.31|17834.31|17834.31|17834.31|17834.31|17834.31|17834.31|17834.31|0
1626947240000|2021-07-22 09:47:20|17835.71|17835.71|17837.11|17837.11|17837.11|17837.11|17835.71|17835.71|0
1626947270000|2021-07-22 09:47:50|17838.51|17838.51|17839.9|17839.9|17839.9|17839.9|17838.51|17838.51|0
1626947300000|2021-07-22 09:48:20|17847.84|17847.84|17847.84|17847.84|17847.84|17847.84|17847.84|17847.84|0
1626947330000|2021-07-22 09:48:50|17856.23|17856.23|17861.83|17861.83|17861.83|17861.83|17853.43|17853.43|0
1626947350000|2021-07-22 09:49:10|17863.23|17863.23|17863.23|17863.23|17863.23|17863.23|17863.23|17863.23|0
1626947360000|2021-07-22 09:49:20|17861.83|17861.83|17861.83|17861.83|17861.83|17861.83|17861.83|17861.83|0
1626947370000|2021-07-22 09:49:30|17863.23|17863.23|17864.63|17864.63|17864.63|17864.63|17863.23|17863.23|0
1626947390000|2021-07-22 09:49:50|17867.43|17867.43|17867.43|17867.43|17867.43|17867.43|17867.43|17867.43|0
1626947400000|2021-07-22 09:50:00|17870.23|17870.23|17870.23|17870.23|17870.23|17870.23|17870.23|17870.23|0
1626947640000|2021-07-22 09:54:00|17871.63|17871.63|17873.03|17873.03|17873.03|17873.03|17871.63|17871.63|0
1626947650000|2021-07-22 09:54:10|17871.63|17871.63|17871.63|17871.63|17871.63|17871.63|17871.63|17871.63|0
1626947660000|2021-07-22 09:54:20|17874.43|17874.43|17874.43|17874.43|17874.43|17874.43|17874.43|17874.43|0
1626947670000|2021-07-22 09:54:30|17877.22|17877.22|17877.22|17877.22|17877.22|17877.22|17877.22|17877.22|0
1626947730000|2021-07-22 09:55:30|17880.02|17880.02|17871.86|17871.86|17880.02|17880.02|17871.86|17871.86|0
1626947740000|2021-07-22 09:55:40|17873.26|17873.26|17870.46|17870.46|17873.26|17873.26|17870.46|17870.46|0
1626947750000|2021-07-22 09:55:50|17874.43|17874.43|17874.43|17874.43|17874.43|17874.43|17874.43|17874.43|0
1626947890000|2021-07-22 09:58:10|17878.62|17878.62|17878.62|17878.62|17878.62|17878.62|17877.22|17877.22|0
1626947930000|2021-07-22 09:58:50|17880.02|17880.02|17881.42|17881.42|17881.42|17881.42|17880.02|17880.02|0
1626947940000|2021-07-22 09:59:00|17882.82|17882.82|17884.22|17884.22|17884.22|17884.22|17882.82|17882.82|0
1626947950000|2021-07-22 09:59:10|17887.02|17887.02|17885.62|17885.62|17887.02|17887.02|17885.62|17885.62|0
1626948020000|2021-07-22 10:00:20|17889.82|17889.82|17889.82|17889.82|17889.82|17889.82|17889.82|17889.82|0
1626948090000|2021-07-22 10:01:30|17892.62|17892.62|17887.02|17887.02|17892.62|17892.62|17887.02|17887.02|0
1626948100000|2021-07-22 10:01:40|17889.82|17889.82|17889.82|17889.82|17889.82|17889.82|17889.82|17889.82|0
1626948150000|2021-07-22 10:02:30|17888.42|17888.42|17888.42|17888.42|17888.42|17888.42|17888.42|17888.42|0
1626948180000|2021-07-22 10:03:00|17889.82|17889.82|17885.85|17885.85|17889.82|17889.82|17885.85|17885.85|0
1626948190000|2021-07-22 10:03:10|17883.06|17883.06|17881.66|17881.66|17884.46|17884.46|17881.66|17881.66|0
1626948240000|2021-07-22 10:04:00|17877.69|17877.69|17881.89|17881.89|17881.89|17881.89|17877.69|17877.69|0
1626948340000|2021-07-22 10:05:40|17880.49|17880.49|17880.49|17880.49|17880.49|17880.49|17880.49|17880.49|0
1626948350000|2021-07-22 10:05:50|17881.89|17881.89|17879.09|17879.09|17881.89|17881.89|17879.09|17879.09|0
1626948430000|2021-07-22 10:07:10|17883.06|17883.06|17883.06|17883.06|17883.06|17883.06|17883.06|17883.06|0
1626948440000|2021-07-22 10:07:20|17881.66|17881.66|17881.66|17881.66|17881.66|17881.66|17881.66|17881.66|0
1626948460000|2021-07-22 10:07:40|17889.59|17889.59|17889.59|17889.59|17889.59|17889.59|17889.59|17889.59|0
1626948480000|2021-07-22 10:08:00|17890.99|17890.99|17890.99|17890.99|17890.99|17890.99|17890.99|17890.99|0
1626948510000|2021-07-22 10:08:30|17898.92|17898.92|17898.92|17898.92|17898.92|17898.92|17898.92|17898.92|0
1626948520000|2021-07-22 10:08:40|17901.72|17901.72|17903.12|17903.12|17903.12|17903.12|17901.72|17901.72|0
1626948530000|2021-07-22 10:08:50|17905.91|17905.91|17905.91|17905.91|17905.91|17905.91|17905.91|17905.91|0
1626948540000|2021-07-22 10:09:00|17907.31|17907.31|17908.71|17908.71|17908.71|17908.71|17907.31|17907.31|0
1626948550000|2021-07-22 10:09:10|17905.91|17905.91|17904.51|17904.51|17905.91|17905.91|17904.51|17904.51|0
1626948570000|2021-07-22 10:09:30|17907.31|17907.31|17907.31|17907.31|17907.31|17907.31|17907.31|17907.31|0
1626948600000|2021-07-22 10:10:00|17905.91|17905.91|17905.91|17905.91|17905.91|17905.91|17905.91|17905.91|0
1626948630000|2021-07-22 10:10:30|17913.84|17913.84|17925.04|17925.04|17925.04|17925.04|17913.84|17913.84|0
1626948690000|2021-07-22 10:11:30|17926.44|17926.44|17926.44|17926.44|17926.44|17926.44|17926.44|17926.44|0
1626948700000|2021-07-22 10:11:40|17927.84|17927.84|17925.04|17925.04|17927.84|17927.84|17923.64|17923.64|0
1626948740000|2021-07-22 10:12:20|17926.44|17926.44|17925.04|17925.04|17926.44|17926.44|17925.04|17925.04|0
1626948750000|2021-07-22 10:12:30|17932.97|17932.97|17937.17|17937.17|17937.17|17937.17|17932.97|17932.97|0
1626948780000|2021-07-22 10:13:00|17941.13|17941.13|17943.93|17943.93|17943.93|17943.93|17941.13|17941.13|0
1626948790000|2021-07-22 10:13:10|17941.13|17941.13|17941.13|17941.13|17941.13|17941.13|17941.13|17941.13|0
1626948800000|2021-07-22 10:13:20|17935.54|17935.54|17935.54|17935.54|17935.54|17935.54|17935.54|17935.54|0
1626948850000|2021-07-22 10:14:10|17927.61|17927.61|17927.61|17927.61|17927.61|17927.61|17927.61|17927.61|0
1626948960000|2021-07-22 10:16:00|17930.41|17930.41|17933.2|17933.2|17933.2|17933.2|17930.41|17930.41|0
1626948970000|2021-07-22 10:16:10|17937.17|17937.17|17939.97|17939.97|17939.97|17939.97|17937.17|17937.17|0
1626948990000|2021-07-22 10:16:30|17936|17936|17936|17936|17936|17936|17936|17936|0
1626949170000|2021-07-22 10:19:30|17927.61|17927.61|17927.61|17927.61|17927.61|17927.61|17927.61|17927.61|0
1626949360000|2021-07-22 10:22:40|17923.64|17923.64|17923.64|17923.64|17923.64|17923.64|17923.64|17923.64|0
1626949390000|2021-07-22 10:23:10|17922.24|17922.24|17922.24|17922.24|17922.24|17922.24|17922.24|17922.24|0
1626949410000|2021-07-22 10:23:30|17918.28|17918.28|17910.35|17910.35|17918.28|17918.28|17910.35|17910.35|0
1626949430000|2021-07-22 10:23:50|17914.31|17914.31|17918.28|17918.28|17918.28|17918.28|17914.31|17914.31|0
1626949440000|2021-07-22 10:24:00|17915.48|17915.48|17915.48|17915.48|17915.48|17915.48|17915.48|17915.48|0
1626949480000|2021-07-22 10:24:40|17916.63|17916.63|17916.63|17916.63|17916.63|17916.63|17916.63|17916.63|0
1626949550000|2021-07-22 10:25:50|17915.48|17915.48|17915.48|17915.48|17915.48|17915.48|17915.48|17915.48|0
1626949620000|2021-07-22 10:27:00|17911.28|17911.28|17916.88|17916.88|17916.88|17916.88|17911.28|17911.28|0
1626949660000|2021-07-22 10:27:40|17920.84|17920.84|17920.84|17920.84|17920.84|17920.84|17920.84|17920.84|0
1626949700000|2021-07-22 10:28:20|17918.04|17918.04|17918.04|17918.04|17918.04|17918.04|17918.04|17918.04|0
1626949760000|2021-07-22 10:29:20|17912.45|17912.45|17913.84|17913.84|17913.84|17913.84|17912.45|17912.45|0
1626949770000|2021-07-22 10:29:30|17916.64|17916.64|17916.64|17916.64|17916.64|17916.64|17916.64|17916.64|0
1626949780000|2021-07-22 10:29:40|17915.24|17915.24|17913.84|17913.84|17915.24|17915.24|17913.84|17913.84|0
1626949800000|2021-07-22 10:30:00|17915.24|17915.24|17912.95|17912.95|17915.24|17915.24|17912.95|17912.95|0
1626949820000|2021-07-22 10:30:20|17911.55|17911.55|17912.95|17912.95|17912.95|17912.95|17911.55|17911.55|0
1626949860000|2021-07-22 10:31:00|17911.55|17911.55|17911.55|17911.55|17911.55|17911.55|17911.55|17911.55|0
1626949870000|2021-07-22 10:31:10|17912.95|17912.95|17912.95|17912.95|17912.95|17912.95|17911.55|17911.55|0
1626949880000|2021-07-22 10:31:20|17911.55|17911.55|17911.55|17911.55|17911.55|17911.55|17911.55|17911.55|0
1626949890000|2021-07-22 10:31:30|17910.15|17910.15|17910.15|17910.15|17910.15|17910.15|17910.15|17910.15|0
1626949900000|2021-07-22 10:31:40|17912.95|17912.95|17912.95|17912.95|17912.95|17912.95|17912.95|17912.95|0
1626949930000|2021-07-22 10:32:10|17911.55|17911.55|17910.15|17910.15|17912.95|17912.95|17910.15|17910.15|0
1626949960000|2021-07-22 10:32:40|17906.18|17906.18|17910.38|17910.38|17910.38|17910.38|17906.18|17906.18|0
1626949970000|2021-07-22 10:32:50|17911.78|17911.78|17911.78|17911.78|17911.78|17911.78|17911.78|17911.78|0
1626949980000|2021-07-22 10:33:00|17910.38|17910.38|17910.38|17910.38|17910.38|17910.38|17910.38|17910.38|0
1626950100000|2021-07-22 10:35:00|17913.18|17913.18|17917.14|17917.14|17917.14|17917.14|17913.18|17913.18|0
1626950130000|2021-07-22 10:35:30|17913.18|17913.18|17913.18|17913.18|17913.18|17913.18|17913.18|17913.18|0
1626950210000|2021-07-22 10:36:50|17908.98|17908.98|17908.98|17908.98|17908.98|17908.98|17908.98|17908.98|0
1626950310000|2021-07-22 10:38:30|17910.38|17910.38|17913.18|17913.18|17913.18|17913.18|17910.38|17910.38|0
1626950320000|2021-07-22 10:38:40|17914.58|17914.58|17914.58|17914.58|17914.58|17914.58|17914.58|17914.58|0
1626950350000|2021-07-22 10:39:10|17911.78|17911.78|17911.78|17911.78|17911.78|17911.78|17911.78|17911.78|0
1626950410000|2021-07-22 10:40:10|17913.18|17913.18|17913.18|17913.18|17913.18|17913.18|17913.18|17913.18|0
1626950430000|2021-07-22 10:40:30|17911.78|17911.78|17911.78|17911.78|17911.78|17911.78|17911.78|17911.78|0
1626950480000|2021-07-22 10:41:20|17913.18|17913.18|17913.18|17913.18|17913.18|17913.18|17913.18|17913.18|0
1626950490000|2021-07-22 10:41:30|17914.58|17914.58|17914.58|17914.58|17914.58|17914.58|17914.58|17914.58|0
1626950500000|2021-07-22 10:41:40|17918.54|17918.54|17918.54|17918.54|17918.54|17918.54|17918.54|17918.54|0
1626950510000|2021-07-22 10:41:50|17914.58|17914.58|17914.58|17914.58|17914.58|17914.58|17914.58|17914.58|0
1626950670000|2021-07-22 10:44:30|17913.18|17913.18|17913.18|17913.18|17913.18|17913.18|17913.18|17913.18|0
1626950700000|2021-07-22 10:45:00|17921.11|17921.11|17921.11|17921.11|17921.11|17921.11|17921.11|17921.11|0
1626950710000|2021-07-22 10:45:10|17917.14|17917.14|17913.18|17913.18|17917.14|17917.14|17913.18|17913.18|0
1626950730000|2021-07-22 10:45:30|17917.14|17917.14|17917.14|17917.14|17917.14|17917.14|17917.14|17917.14|0
1626950760000|2021-07-22 10:46:00|17918.54|17918.54|17918.54|17918.54|17918.54|17918.54|17918.54|17918.54|0
1626950790000|2021-07-22 10:46:30|17922.51|17922.51|17922.51|17922.51|17922.51|17922.51|17922.51|17922.51|0
1626950810000|2021-07-22 10:46:50|17918.54|17918.54|17926.47|17926.47|17926.47|17926.47|17918.54|17918.54|0
1626950850000|2021-07-22 10:47:30|17929.27|17929.27|17929.27|17929.27|17929.27|17929.27|17929.27|17929.27|0
1626950890000|2021-07-22 10:48:10|17933.24|17933.24|17933.24|17933.24|17933.24|17933.24|17933.24|17933.24|0
1626950900000|2021-07-22 10:48:20|17934.64|17934.64|17934.64|17934.64|17934.64|17934.64|17934.64|17934.64|0
1626950910000|2021-07-22 10:48:30|17935.79|17935.79|17938.09|17938.09|17938.09|17938.09|17935.79|17935.79|0
1626950930000|2021-07-22 10:48:50|17934.64|17934.64|17938.09|17938.09|17938.09|17938.09|17934.64|17934.64|0
1626950990000|2021-07-22 10:49:50|17942.05|17942.05|17942.05|17942.05|17942.05|17942.05|17942.05|17942.05|0
1626951000000|2021-07-22 10:50:00|17938.09|17938.09|17934.12|17934.12|17938.09|17938.09|17934.12|17934.12|0
1626951010000|2021-07-22 10:50:10|17938.32|17938.32|17942.52|17942.52|17942.52|17942.52|17938.32|17938.32|0
1626951020000|2021-07-22 10:50:20|17938.55|17938.55|17938.55|17938.55|17938.55|17938.55|17938.55|17938.55|0
1626951030000|2021-07-22 10:50:30|17946.48|17946.48|17946.48|17946.48|17946.48|17946.48|17946.48|17946.48|0
1626951040000|2021-07-22 10:50:40|17938.55|17938.55|17938.55|17938.55|17938.55|17938.55|17938.55|17938.55|0
1626951050000|2021-07-22 10:50:50|17941.35|17941.35|17941.35|17941.35|17941.35|17941.35|17941.35|17941.35|0
1626951060000|2021-07-22 10:51:00|17949.28|17949.28|17949.28|17949.28|17949.28|17949.28|17949.28|17949.28|0
1626951070000|2021-07-22 10:51:10|17950.43|17950.43|17950.43|17950.43|17950.43|17950.43|17950.43|17950.43|0
1626951090000|2021-07-22 10:51:30|17946.98|17946.98|17950.95|17950.95|17950.95|17950.95|17946.98|17946.98|0
1626951100000|2021-07-22 10:51:40|17954.4|17954.4|17954.4|17954.4|17954.4|17954.4|17954.4|17954.4|0
1626951160000|2021-07-22 10:52:40|17955.55|17955.55|17955.55|17955.55|17955.55|17955.55|17955.55|17955.55|0
1626951180000|2021-07-22 10:53:00|17951.58|17951.58|17956.69|17956.69|17956.69|17956.69|17951.58|17951.58|0
1626951190000|2021-07-22 10:53:10|17955.29|17955.29|17955.29|17955.29|17955.29|17955.29|17955.29|17955.29|0
1626951230000|2021-07-22 10:53:50|17954.15|17954.15|17954.15|17954.15|17954.15|17954.15|17954.15|17954.15|0
1626951270000|2021-07-22 10:54:30|17955.29|17955.29|17951.85|17951.85|17955.29|17955.29|17951.85|17951.85|0
1626951300000|2021-07-22 10:55:00|17954.15|17954.15|17951.85|17951.85|17954.15|17954.15|17951.85|17951.85|0
1626951330000|2021-07-22 10:55:30|17954.15|17954.15|17954.15|17954.15|17954.15|17954.15|17954.15|17954.15|0
1626951360000|2021-07-22 10:56:00|17950.7|17950.7|17950.7|17950.7|17950.7|17950.7|17950.7|17950.7|0
1626951370000|2021-07-22 10:56:10|17953.5|17953.5|17953.5|17953.5|17953.5|17953.5|17953.5|17953.5|0
1626951390000|2021-07-22 10:56:30|17952.1|17952.1|17952.1|17952.1|17952.1|17952.1|17952.1|17952.1|0
1626951400000|2021-07-22 10:56:40|17954.4|17954.4|17950.95|17950.95|17954.4|17954.4|17950.95|17950.95|0
1626951420000|2021-07-22 10:57:00|17953.25|17953.25|17953.25|17953.25|17953.25|17953.25|17953.25|17953.25|0
1626951450000|2021-07-22 10:57:30|17954.65|17954.65|17954.65|17954.65|17954.65|17954.65|17954.65|17954.65|0
1626951460000|2021-07-22 10:57:40|17953.25|17953.25|17953.25|17953.25|17953.25|17953.25|17953.25|17953.25|0
1626951500000|2021-07-22 10:58:20|17951.85|17951.85|17951.85|17951.85|17951.85|17951.85|17951.85|17951.85|0
1626951510000|2021-07-22 10:58:30|17949.05|17949.05|17949.05|17949.05|17949.05|17949.05|17949.05|17949.05|0
1626951520000|2021-07-22 10:58:40|17941.12|17941.12|17945.08|17945.08|17945.08|17945.08|17941.12|17941.12|0
1626951530000|2021-07-22 10:58:50|17941.12|17941.12|17941.12|17941.12|17941.12|17941.12|17941.12|17941.12|0
1626951550000|2021-07-22 10:59:10|17949.05|17949.05|17949.05|17949.05|17949.05|17949.05|17949.05|17949.05|0
1626951560000|2021-07-22 10:59:20|17941.12|17941.12|17941.12|17941.12|17941.12|17941.12|17941.12|17941.12|0
1626951570000|2021-07-22 10:59:30|17945.08|17945.08|17941.12|17941.12|17949.05|17949.05|17941.12|17941.12|0
1626951580000|2021-07-22 10:59:40|17945.08|17945.08|17945.08|17945.08|17949.05|17949.05|17945.08|17945.08|0
1626951600000|2021-07-22 11:00:00|17953.01|17953.01|17953.01|17953.01|17953.01|17953.01|17953.01|17953.01|0
1626951620000|2021-07-22 11:00:20|17956.98|17956.98|17956.98|17956.98|17956.98|17956.98|17956.98|17956.98|0
1626951720000|2021-07-22 11:02:00|17955.58|17955.58|17954.18|17954.18|17955.58|17955.58|17954.18|17954.18|0
1626951730000|2021-07-22 11:02:10|17951.88|17951.88|17943.95|17943.95|17951.88|17951.88|17943.95|17943.95|0
1626951740000|2021-07-22 11:02:20|17946.25|17946.25|17946.25|17946.25|17946.25|17946.25|17946.25|17946.25|0
1626951760000|2021-07-22 11:02:40|17942.28|17942.28|17942.28|17942.28|17942.28|17942.28|17942.28|17942.28|0
1626951790000|2021-07-22 11:03:10|17939.49|17939.49|17942.28|17942.28|17942.28|17942.28|17939.49|17939.49|0
1626951800000|2021-07-22 11:03:20|17940.88|17940.88|17940.88|17940.88|17940.88|17940.88|17940.88|17940.88|0
1626951900000|2021-07-22 11:05:00|17939.49|17939.49|17936.69|17936.69|17939.49|17939.49|17936.69|17936.69|0
1626951950000|2021-07-22 11:05:50|17932.72|17932.72|17932.72|17932.72|17932.72|17932.72|17932.72|17932.72|0
1626951980000|2021-07-22 11:06:20|17936.69|17936.69|17936.69|17936.69|17936.69|17936.69|17936.69|17936.69|0
1626951990000|2021-07-22 11:06:30|17948.58|17948.58|17948.58|17948.58|17948.58|17948.58|17948.58|17948.58|0
1626952020000|2021-07-22 11:07:00|17944.38|17944.38|17944.38|17944.38|17944.38|17944.38|17944.38|17944.38|0
1626952040000|2021-07-22 11:07:20|17945.78|17945.78|17945.78|17945.78|17947.18|17947.18|17945.78|17945.78|0
1626952050000|2021-07-22 11:07:30|17937.85|17937.85|17937.85|17937.85|17937.85|17937.85|17937.85|17937.85|0
1626952090000|2021-07-22 11:08:10|17933.89|17933.89|17932.49|17932.49|17933.89|17933.89|17932.49|17932.49|0
1626952110000|2021-07-22 11:08:30|17931.34|17931.34|17931.34|17931.34|17931.34|17931.34|17931.34|17931.34|0
1626952120000|2021-07-22 11:08:40|17929.94|17929.94|17928.77|17928.77|17931.34|17931.34|17927.37|17927.37|0
1626952190000|2021-07-22 11:09:50|17944.63|17944.63|17944.63|17944.63|17944.63|17944.63|17944.63|17944.63|0
1626952210000|2021-07-22 11:10:10|17943.23|17943.23|17943.23|17943.23|17943.23|17943.23|17943.23|17943.23|0
1626952260000|2021-07-22 11:11:00|17941.83|17941.83|17941.83|17941.83|17941.83|17941.83|17941.83|17941.83|0
1626952270000|2021-07-22 11:11:10|17933.9|17933.9|17933.9|17933.9|17933.9|17933.9|17933.9|17933.9|0
1626952280000|2021-07-22 11:11:20|17937.87|17937.87|17937.87|17937.87|17937.87|17937.87|17937.87|17937.87|0
1626952290000|2021-07-22 11:11:30|17933.9|17933.9|17933.9|17933.9|17933.9|17933.9|17933.9|17933.9|0
1626952320000|2021-07-22 11:12:00|17934.6|17934.6|17936.7|17936.7|17936.7|17936.7|17934.6|17934.6|0
1626952360000|2021-07-22 11:12:40|17935.3|17935.3|17935.3|17935.3|17935.3|17935.3|17935.3|17935.3|0
1626952410000|2021-07-22 11:13:30|17934.6|17934.6|17933.9|17933.9|17934.6|17934.6|17933.9|17933.9|0
1626952530000|2021-07-22 11:15:30|17937.87|17937.87|17937.87|17937.87|17937.87|17937.87|17937.87|17937.87|0
1626952580000|2021-07-22 11:16:20|17942.07|17942.07|17942.07|17942.07|17942.07|17942.07|17942.07|17942.07|0
1626952620000|2021-07-22 11:17:00|17938.1|17938.1|17938.1|17938.1|17938.1|17938.1|17938.1|17938.1|0
1626952720000|2021-07-22 11:18:40|17933.9|17933.9|17933.9|17933.9|17933.9|17933.9|17933.9|17933.9|0
1626952780000|2021-07-22 11:19:40|17935.3|17935.3|17935.3|17935.3|17935.3|17935.3|17935.3|17935.3|0
1626952810000|2021-07-22 11:20:10|17939.27|17939.27|17939.27|17939.27|17939.27|17939.27|17939.27|17939.27|0
1626952830000|2021-07-22 11:20:30|17931.34|17931.34|17931.34|17931.34|17931.34|17931.34|17931.34|17931.34|0
1626952960000|2021-07-22 11:22:40|17933.64|17933.64|17933.64|17933.64|17933.64|17933.64|17933.64|17933.64|0
1626952980000|2021-07-22 11:23:00|17935.04|17935.04|17932.74|17932.74|17935.04|17935.04|17932.74|17932.74|0
1626953000000|2021-07-22 11:23:20|17929.94|17929.94|17929.94|17929.94|17929.94|17929.94|17929.94|17929.94|0
1626953020000|2021-07-22 11:23:40|17928.54|17928.54|17927.14|17927.14|17928.54|17928.54|17927.14|17927.14|0
1626953050000|2021-07-22 11:24:10|17931.11|17931.11|17931.11|17931.11|17931.11|17931.11|17931.11|17931.11|0
1626953060000|2021-07-22 11:24:20|17933.9|17933.9|17936.47|17936.47|17936.47|17936.47|17932.5|17932.5|0
1626953100000|2021-07-22 11:25:00|17937.87|17937.87|17937.87|17937.87|17937.87|17937.87|17937.87|17937.87|0
1626953160000|2021-07-22 11:26:00|17939.27|17939.27|17939.27|17939.27|17939.27|17939.27|17939.27|17939.27|0
1626953270000|2021-07-22 11:27:50|17936.47|17936.47|17936.47|17936.47|17936.47|17936.47|17936.47|17936.47|0
1626953280000|2021-07-22 11:28:00|17940.67|17940.67|17942.97|17942.97|17942.97|17942.97|17940.67|17940.67|0
1626953290000|2021-07-22 11:28:10|17940.67|17940.67|17940.67|17940.67|17940.67|17940.67|17940.67|17940.67|0
1626953400000|2021-07-22 11:30:00|17937.87|17937.87|17937.87|17937.87|17937.87|17937.87|17937.87|17937.87|0
1626953490000|2021-07-22 11:31:30|17941.83|17941.83|17941.83|17941.83|17941.83|17941.83|17941.83|17941.83|0
1626953560000|2021-07-22 11:32:40|17937.87|17937.87|17937.87|17937.87|17937.87|17937.87|17937.87|17937.87|0
1626953600000|2021-07-22 11:33:20|17941.83|17941.83|17941.83|17941.83|17941.83|17941.83|17941.83|17941.83|0
1626953710000|2021-07-22 11:35:10|17944.63|17944.63|17944.63|17944.63|17944.63|17944.63|17944.63|17944.63|0
1626953730000|2021-07-22 11:35:30|17947.43|17947.43|17947.43|17947.43|17947.43|17947.43|17947.43|17947.43|0
1626953760000|2021-07-22 11:36:00|17946.03|17946.03|17943.23|17943.23|17946.03|17946.03|17943.23|17943.23|0
1626953850000|2021-07-22 11:37:30|17941.83|17941.83|17941.83|17941.83|17941.83|17941.83|17941.83|17941.83|0
1626953860000|2021-07-22 11:37:40|17943.23|17943.23|17943.23|17943.23|17943.23|17943.23|17943.23|17943.23|0
1626954060000|2021-07-22 11:41:00|17939.27|17939.27|17931.34|17931.34|17939.27|17939.27|17931.34|17931.34|0
1626954130000|2021-07-22 11:42:10|17935.3|17935.3|17935.3|17935.3|17935.3|17935.3|17935.3|17935.3|0
1626954140000|2021-07-22 11:42:20|17936.7|17936.7|17936.7|17936.7|17936.7|17936.7|17936.7|17936.7|0
1626954180000|2021-07-22 11:43:00|17935.3|17935.3|17931.34|17931.34|17935.3|17935.3|17931.34|17931.34|0
1626954230000|2021-07-22 11:43:50|17935.3|17935.3|17935.3|17935.3|17935.3|17935.3|17935.3|17935.3|0
1626954260000|2021-07-22 11:44:20|17934.15|17934.15|17934.15|17934.15|17934.15|17934.15|17934.15|17934.15|0
1626954270000|2021-07-22 11:44:30|17938.12|17938.12|17938.12|17938.12|17938.12|17938.12|17938.12|17938.12|0
1626954290000|2021-07-22 11:44:50|17936.72|17936.72|17936.72|17936.72|17936.72|17936.72|17936.72|17936.72|0
1626954300000|2021-07-22 11:45:00|17940.69|17940.69|17940.69|17940.69|17940.69|17940.69|17940.69|17940.69|0
1626954310000|2021-07-22 11:45:10|17942.08|17942.08|17942.08|17942.08|17942.08|17942.08|17942.08|17942.08|0
1626954320000|2021-07-22 11:45:20|17943.23|17943.23|17940.94|17940.94|17943.23|17943.23|17940.94|17940.94|0
1626954360000|2021-07-22 11:46:00|17942.34|17942.34|17942.34|17942.34|17942.34|17942.34|17942.34|17942.34|0
1626954380000|2021-07-22 11:46:20|17938.37|17938.37|17938.37|17938.37|17938.37|17938.37|17938.37|17938.37|0
1626954400000|2021-07-22 11:46:40|17939.77|17939.77|17941.17|17941.17|17941.17|17941.17|17939.77|17939.77|0
1626954420000|2021-07-22 11:47:00|17945.13|17945.13|17941.17|17941.17|17945.13|17945.13|17941.17|17941.17|0
1626954450000|2021-07-22 11:47:30|17937.2|17937.2|17937.2|17937.2|17937.2|17937.2|17937.2|17937.2|0
1626954540000|2021-07-22 11:49:00|17945.13|17945.13|17945.13|17945.13|17945.13|17945.13|17945.13|17945.13|0
1626954630000|2021-07-22 11:50:30|17946.53|17946.53|17947.93|17947.93|17947.93|17947.93|17946.53|17946.53|0
1626954640000|2021-07-22 11:50:40|17950.73|17950.73|17953.53|17953.53|17953.53|17953.53|17950.73|17950.73|0
1626954700000|2021-07-22 11:51:40|17955.83|17955.83|17963.76|17963.76|17963.76|17963.76|17955.83|17955.83|0
1626954710000|2021-07-22 11:51:50|17959.79|17959.79|17959.79|17959.79|17959.79|17959.79|17959.79|17959.79|0
1626954740000|2021-07-22 11:52:20|17961.19|17961.19|17961.19|17961.19|17961.19|17961.19|17961.19|17961.19|0
1626954750000|2021-07-22 11:52:30|17965.16|17965.16|17965.16|17965.16|17965.16|17965.16|17965.16|17965.16|0
1626954850000|2021-07-22 11:54:10|17969.12|17969.12|17969.12|17969.12|17969.12|17969.12|17969.12|17969.12|0
1626954860000|2021-07-22 11:54:20|17973.09|17973.09|17973.09|17973.09|17973.09|17973.09|17973.09|17973.09|0
1626954870000|2021-07-22 11:54:30|17975.89|17975.89|17975.89|17975.89|17975.89|17975.89|17975.89|17975.89|0
1626954900000|2021-07-22 11:55:00|17977.29|17977.29|17977.29|17977.29|17977.29|17977.29|17977.29|17977.29|0
1626954960000|2021-07-22 11:56:00|17978.69|17978.69|17978.69|17978.69|17978.69|17978.69|17978.69|17978.69|0
1626954970000|2021-07-22 11:56:10|17977.29|17977.29|17977.29|17977.29|17977.29|17977.29|17977.29|17977.29|0
1626955010000|2021-07-22 11:56:50|17975.89|17975.89|17975.89|17975.89|17975.89|17975.89|17975.89|17975.89|0
1626955040000|2021-07-22 11:57:20|17977.29|17977.29|17977.29|17977.29|17977.29|17977.29|17977.29|17977.29|0
1626955100000|2021-07-22 11:58:20|17973.32|17973.32|17973.32|17973.32|17973.32|17973.32|17973.32|17973.32|0
1626955220000|2021-07-22 12:00:20|17970.52|17970.52|17969.12|17969.12|17970.52|17970.52|17969.12|17969.12|0
1626955260000|2021-07-22 12:01:00|17961.19|17961.19|17961.19|17961.19|17961.19|17961.19|17961.19|17961.19|0
1626955340000|2021-07-22 12:02:20|17962.36|17962.36|17962.36|17962.36|17962.36|17962.36|17962.36|17962.36|0
1626955430000|2021-07-22 12:03:50|17959.56|17959.56|17959.56|17959.56|17959.56|17959.56|17959.56|17959.56|0
1626955460000|2021-07-22 12:04:20|17958.41|17958.41|17958.41|17958.41|17958.41|17958.41|17958.41|17958.41|0
1626955480000|2021-07-22 12:04:40|17957.26|17957.26|17957.26|17957.26|17957.26|17957.26|17957.26|17957.26|0
1626955500000|2021-07-22 12:05:00|17954.46|17954.46|17954.46|17954.46|17954.46|17954.46|17954.46|17954.46|0
1626955530000|2021-07-22 12:05:30|17951.67|17951.67|17953.06|17953.06|17954.46|17954.46|17950.27|17950.27|0
1626955540000|2021-07-22 12:05:40|17951.67|17951.67|17951.67|17951.67|17951.67|17951.67|17951.67|17951.67|0
1626955610000|2021-07-22 12:06:50|17950.52|17950.52|17950.52|17950.52|17950.52|17950.52|17950.52|17950.52|0
1626955680000|2021-07-22 12:08:00|17953.31|17953.31|17953.31|17953.31|17953.31|17953.31|17953.31|17953.31|0
1626955750000|2021-07-22 12:09:10|17950.52|17950.52|17949.12|17949.12|17951.92|17951.92|17949.12|17949.12|0
1626955810000|2021-07-22 12:10:10|17953.08|17953.08|17953.08|17953.08|17953.08|17953.08|17953.08|17953.08|0
1626955830000|2021-07-22 12:10:30|17954.48|17954.48|17954.48|17954.48|17954.48|17954.48|17954.48|17954.48|0
1626955840000|2021-07-22 12:10:40|17955.88|17955.88|17954.48|17954.48|17955.88|17955.88|17954.48|17954.48|0
1626955850000|2021-07-22 12:10:50|17955.88|17955.88|17955.88|17955.88|17955.88|17955.88|17955.88|17955.88|0
1626955860000|2021-07-22 12:11:00|17953.08|17953.08|17951.68|17951.68|17953.08|17953.08|17951.68|17951.68|0
1626955880000|2021-07-22 12:11:20|17950.28|17950.28|17950.28|17950.28|17950.28|17950.28|17950.28|17950.28|0
1626955890000|2021-07-22 12:11:30|17951.68|17951.68|17944.92|17944.92|17951.68|17951.68|17944.92|17944.92|0
1626955920000|2021-07-22 12:12:00|17948.88|17948.88|17941.89|17941.89|17948.88|17948.88|17941.89|17941.89|0
1626956000000|2021-07-22 12:13:20|17937.92|17937.92|17937.92|17937.92|17937.92|17937.92|17937.92|17937.92|0
1626956030000|2021-07-22 12:13:50|17936.52|17936.52|17939.32|17939.32|17939.32|17939.32|17936.52|17936.52|0
1626956040000|2021-07-22 12:14:00|17937.92|17937.92|17935.12|17935.12|17937.92|17937.92|17935.12|17935.12|0
1626956100000|2021-07-22 12:15:00|17931.16|17931.16|17931.16|17931.16|17931.16|17931.16|17931.16|17931.16|0
1626956130000|2021-07-22 12:15:30|17932.56|17932.56|17932.56|17932.56|17932.56|17932.56|17932.56|17932.56|0
1626956190000|2021-07-22 12:16:30|17936.52|17936.52|17936.52|17936.52|17936.52|17936.52|17936.52|17936.52|0
1626956240000|2021-07-22 12:17:20|17942.12|17942.12|17942.12|17942.12|17942.12|17942.12|17940.72|17940.72|0
1626956270000|2021-07-22 12:17:50|17938.15|17938.15|17938.15|17938.15|17938.15|17938.15|17938.15|17938.15|0
1626956320000|2021-07-22 12:18:40|17935.35|17935.35|17933.96|17933.96|17935.35|17935.35|17933.96|17933.96|0
1626956340000|2021-07-22 12:19:00|17938.15|17938.15|17939.55|17939.55|17939.55|17939.55|17938.15|17938.15|0
1626956350000|2021-07-22 12:19:10|17940.95|17940.95|17943.75|17943.75|17943.75|17943.75|17940.95|17940.95|0
1626956400000|2021-07-22 12:20:00|17944.9|17944.9|17944.9|17944.9|17944.9|17944.9|17944.9|17944.9|0
1626956410000|2021-07-22 12:20:10|17952.83|17952.83|17948.63|17948.63|17952.83|17952.83|17948.63|17948.63|0
1626956420000|2021-07-22 12:20:20|17950.03|17950.03|17950.03|17950.03|17950.03|17950.03|17950.03|17950.03|0
1626956450000|2021-07-22 12:20:50|17946.07|17946.07|17946.07|17946.07|17946.07|17946.07|17946.07|17946.07|0
1626956470000|2021-07-22 12:21:10|17947.47|17947.47|17947.47|17947.47|17947.47|17947.47|17947.47|17947.47|0
1626956480000|2021-07-22 12:21:20|17946.07|17946.07|17946.07|17946.07|17946.07|17946.07|17946.07|17946.07|0
1626956510000|2021-07-22 12:21:50|17948.87|17948.87|17948.87|17948.87|17948.87|17948.87|17948.87|17948.87|0
1626956520000|2021-07-22 12:22:00|17952.83|17952.83|17952.83|17952.83|17952.83|17952.83|17952.83|17952.83|0
1626956540000|2021-07-22 12:22:20|17956.8|17956.8|17956.8|17956.8|17956.8|17956.8|17956.8|17956.8|0
1626956550000|2021-07-22 12:22:30|17958.2|17958.2|17958.2|17958.2|17958.2|17958.2|17958.2|17958.2|0
1626956630000|2021-07-22 12:23:50|17956.8|17956.8|17956.8|17956.8|17956.8|17956.8|17956.8|17956.8|0
1626956770000|2021-07-22 12:26:10|17954.5|17954.5|17954.5|17954.5|17954.5|17954.5|17954.5|17954.5|0
1626956790000|2021-07-22 12:26:30|17953.1|17953.1|17961.05|17961.05|17961.05|17961.05|17949.15|17949.15|0
1626956810000|2021-07-22 12:26:50|17963.85|17963.85|17963.85|17963.85|17963.85|17963.85|17963.85|17963.85|0
1626956850000|2021-07-22 12:27:30|17965.24|17965.24|17963.85|17963.85|17965.24|17965.24|17963.85|17963.85|0
1626956900000|2021-07-22 12:28:20|17962.45|17962.45|17962.45|17962.45|17962.45|17962.45|17962.45|17962.45|0
1626956980000|2021-07-22 12:29:40|17961.3|17961.3|17961.3|17961.3|17961.3|17961.3|17961.3|17961.3|0
1626956990000|2021-07-22 12:29:50|17959.9|17959.9|17959.9|17959.9|17959.9|17959.9|17959.9|17959.9|0
1626957000000|2021-07-22 12:30:00|17962.7|17962.7|17963.59|17963.59|17966.39|17966.39|17962.7|17962.7|0
1626957040000|2021-07-22 12:30:40|17959.63|17959.63|17959.63|17959.63|17959.63|17959.63|17959.63|17959.63|0
1626957070000|2021-07-22 12:31:10|17958.23|17958.23|17958.23|17958.23|17958.23|17958.23|17958.23|17958.23|0
1626957120000|2021-07-22 12:32:00|17961.03|17961.03|17958.23|17958.23|17961.03|17961.03|17958.23|17958.23|0
1626957180000|2021-07-22 12:33:00|17959.63|17959.63|17959.63|17959.63|17959.63|17959.63|17959.63|17959.63|0
1626957190000|2021-07-22 12:33:10|17961.03|17961.03|17961.03|17961.03|17961.03|17961.03|17961.03|17961.03|0
1626957270000|2021-07-22 12:34:30|17963.83|17963.83|17963.83|17963.83|17963.83|17963.83|17963.83|17963.83|0
1626957300000|2021-07-22 12:35:00|17961.53|17961.53|17957.33|17957.33|17961.53|17961.53|17957.33|17957.33|0
1626957370000|2021-07-22 12:36:10|17955.93|17955.93|17955.93|17955.93|17955.93|17955.93|17955.93|17955.93|0
1626957380000|2021-07-22 12:36:20|17950.33|17950.33|17950.33|17950.33|17950.33|17950.33|17950.33|17950.33|0
1626957400000|2021-07-22 12:36:40|17947.53|17947.53|17947.53|17947.53|17947.53|17947.53|17947.53|17947.53|0
1626957420000|2021-07-22 12:37:00|17951.5|17951.5|17951.5|17951.5|17951.5|17951.5|17950.1|17950.1|0
1626957460000|2021-07-22 12:37:40|17947.53|17947.53|17946.14|17946.14|17947.53|17947.53|17946.14|17946.14|0
1626957530000|2021-07-22 12:38:50|17942.17|17942.17|17942.17|17942.17|17942.17|17942.17|17942.17|17942.17|0
1626957570000|2021-07-22 12:39:30|17939.37|17939.37|17936.57|17936.57|17939.37|17939.37|17936.57|17936.57|0
1626957580000|2021-07-22 12:39:40|17933.77|17933.77|17932.62|17932.62|17933.77|17933.77|17932.62|17932.62|0
1626957610000|2021-07-22 12:40:10|17927.03|17927.03|17927.03|17927.03|17927.03|17927.03|17927.03|17927.03|0
1626957630000|2021-07-22 12:40:30|17924.23|17924.23|17922.83|17922.83|17924.23|17924.23|17922.83|17922.83|0
1626957660000|2021-07-22 12:41:00|17918.86|17918.86|17918.86|17918.86|17918.86|17918.86|17918.86|17918.86|0
1626957670000|2021-07-22 12:41:10|17922.83|17922.83|17918.86|17918.86|17922.83|17922.83|17918.86|17918.86|0
1626957690000|2021-07-22 12:41:30|17916.06|17916.06|17914.66|17914.66|17916.06|17916.06|17914.66|17914.66|0
1626957700000|2021-07-22 12:41:40|17916.06|17916.06|17917.46|17917.46|17917.46|17917.46|17916.06|17916.06|0
1626957760000|2021-07-22 12:42:40|17923.06|17923.06|17923.06|17923.06|17923.06|17923.06|17923.06|17923.06|0
1626957770000|2021-07-22 12:42:50|17924.46|17924.46|17925.86|17925.86|17925.86|17925.86|17924.46|17924.46|0
1626957880000|2021-07-22 12:44:40|17929.82|17929.82|17929.82|17929.82|17929.82|17929.82|17929.82|17929.82|0
1626957890000|2021-07-22 12:44:50|17930.97|17930.97|17930.97|17930.97|17930.97|17930.97|17930.97|17930.97|0
1626957900000|2021-07-22 12:45:00|17927.01|17927.01|17927.01|17927.01|17927.01|17927.01|17927.01|17927.01|0
1626957920000|2021-07-22 12:45:20|17925.86|17925.86|17925.86|17925.86|17925.86|17925.86|17925.86|17925.86|0
1626957950000|2021-07-22 12:45:50|17930.06|17930.06|17930.06|17930.06|17930.06|17930.06|17930.06|17930.06|0
1626957960000|2021-07-22 12:46:00|17934.02|17934.02|17934.02|17934.02|17934.02|17934.02|17934.02|17934.02|0
1626957980000|2021-07-22 12:46:20|17935.17|17935.17|17935.17|17935.17|17935.17|17935.17|17935.17|17935.17|0
1626957990000|2021-07-22 12:46:30|17939.14|17939.14|17939.14|17939.14|17939.14|17939.14|17939.14|17939.14|0
1626958030000|2021-07-22 12:47:10|17936.34|17936.34|17934.94|17934.94|17936.34|17936.34|17934.94|17934.94|0
1626958090000|2021-07-22 12:48:10|17938.9|17938.9|17934.94|17934.94|17938.9|17938.9|17934.94|17934.94|0
1626958110000|2021-07-22 12:48:30|17933.54|17933.54|17929.57|17929.57|17933.54|17933.54|17929.57|17929.57|0
1626958150000|2021-07-22 12:49:10|17925.61|17925.61|17929.57|17929.57|17929.57|17929.57|17925.61|17925.61|0
1626958160000|2021-07-22 12:49:20|17933.54|17933.54|17933.54|17933.54|17933.54|17933.54|17933.54|17933.54|0
1626958190000|2021-07-22 12:49:50|17937.5|17937.5|17937.5|17937.5|17937.5|17937.5|17937.5|17937.5|0
1626958200000|2021-07-22 12:50:00|17941.47|17941.47|17933.54|17933.54|17941.47|17941.47|17933.54|17933.54|0
1626958210000|2021-07-22 12:50:10|17941.47|17941.47|17941.47|17941.47|17941.47|17941.47|17941.47|17941.47|0
1626958280000|2021-07-22 12:51:20|17935.87|17935.87|17933.07|17933.07|17935.87|17935.87|17933.07|17933.07|0
1626958300000|2021-07-22 12:51:40|17925.14|17925.14|17933.07|17933.07|17933.07|17933.07|17925.14|17925.14|0
1626958310000|2021-07-22 12:51:50|17934.22|17934.22|17934.22|17934.22|17934.22|17934.22|17934.22|17934.22|0
1626958320000|2021-07-22 12:52:00|17938.19|17938.19|17934.22|17934.22|17938.19|17938.19|17934.22|17934.22|0
1626958340000|2021-07-22 12:52:20|17932.82|17932.82|17932.82|17932.82|17932.82|17932.82|17932.82|17932.82|0
1626958400000|2021-07-22 12:53:20|17928.86|17928.86|17928.86|17928.86|17928.86|17928.86|17928.86|17928.86|0
1626958420000|2021-07-22 12:53:40|17936.79|17936.79|17926.56|17926.56|17936.79|17936.79|17926.56|17926.56|0
1626958510000|2021-07-22 12:55:10|17919.56|17919.56|17920.96|17920.96|17920.96|17920.96|17919.56|17919.56|0
1626958540000|2021-07-22 12:55:40|17925.16|17925.16|17925.16|17925.16|17925.16|17925.16|17925.16|17925.16|0
1626958560000|2021-07-22 12:56:00|17923.76|17923.76|17923.76|17923.76|17927.96|17927.96|17923.76|17923.76|0
1626958570000|2021-07-22 12:56:10|17922.36|17922.36|17922.36|17922.36|17922.36|17922.36|17922.36|17922.36|0
1626958580000|2021-07-22 12:56:20|17923.76|17923.76|17924.91|17924.91|17924.91|17924.91|17923.76|17923.76|0
1626958640000|2021-07-22 12:57:20|17928.87|17928.87|17928.87|17928.87|17928.87|17928.87|17928.87|17928.87|0
1626958690000|2021-07-22 12:58:10|17924.91|17924.91|17928.87|17928.87|17928.87|17928.87|17924.91|17924.91|0
1626958700000|2021-07-22 12:58:20|17931.67|17931.67|17931.67|17931.67|17931.67|17931.67|17931.67|17931.67|0
1626958750000|2021-07-22 12:59:10|17930.27|17930.27|17930.27|17930.27|17930.27|17930.27|17930.27|17930.27|0
1626958800000|2021-07-22 13:00:00|17922.34|17922.34|17919.54|17919.54|17922.34|17922.34|17915.35|17915.35|0
1626958810000|2021-07-22 13:00:10|17917.25|17917.25|17917.25|17917.25|17917.25|17917.25|17917.25|17917.25|0
1626958920000|2021-07-22 13:02:00|17921.21|17921.21|17922.61|17922.61|17922.61|17922.61|17921.21|17921.21|0
1626958930000|2021-07-22 13:02:10|17926.58|17926.58|17927.73|17927.73|17927.73|17927.73|17926.58|17926.58|0
1626959040000|2021-07-22 13:04:00|17915.83|17915.83|17915.83|17915.83|17915.83|17915.83|17915.83|17915.83|0
1626959060000|2021-07-22 13:04:20|17913.03|17913.03|17913.03|17913.03|17913.03|17913.03|17913.03|17913.03|0
1626959070000|2021-07-22 13:04:30|17917|17917|17917|17917|17917|17917|17917|17917|0
1626959080000|2021-07-22 13:04:40|17921.19|17921.19|17921.19|17921.19|17921.19|17921.19|17921.19|17921.19|0
1626959100000|2021-07-22 13:05:00|17922.59|17922.59|17922.59|17922.59|17922.59|17922.59|17922.59|17922.59|0
1626959140000|2021-07-22 13:05:40|17926.56|17926.56|17926.56|17926.56|17926.56|17926.56|17926.56|17926.56|0
1626959190000|2021-07-22 13:06:30|17930.76|17930.76|17930.76|17930.76|17930.76|17930.76|17930.76|17930.76|0
1626959200000|2021-07-22 13:06:40|17934.72|17934.72|17934.72|17934.72|17934.72|17934.72|17934.72|17934.72|0
1626959250000|2021-07-22 13:07:30|17933.32|17933.32|17933.32|17933.32|17933.32|17933.32|17933.32|17933.32|0
1626959260000|2021-07-22 13:07:40|17929.36|17929.36|17929.36|17929.36|17929.36|17929.36|17929.36|17929.36|0
1626959350000|2021-07-22 13:09:10|17933.32|17933.32|17933.32|17933.32|17933.32|17933.32|17933.32|17933.32|0
1626959400000|2021-07-22 13:10:00|17929.13|17929.13|17926.31|17926.31|17930.27|17930.27|17926.31|17926.31|0
1626959410000|2021-07-22 13:10:10|17927.71|17927.71|17927.71|17927.71|17927.71|17927.71|17927.71|17927.71|0
1626959420000|2021-07-22 13:10:20|17926.31|17926.31|17926.31|17926.31|17926.31|17926.31|17926.31|17926.31|0
1626959440000|2021-07-22 13:10:40|17930.27|17930.27|17930.27|17930.27|17930.27|17930.27|17930.27|17930.27|0
1626959450000|2021-07-22 13:10:50|17931.42|17931.42|17931.42|17931.42|17931.42|17931.42|17931.42|17931.42|0
1626959490000|2021-07-22 13:11:30|17927.46|17927.46|17927.46|17927.46|17927.46|17927.46|17927.46|17927.46|0
1626959500000|2021-07-22 13:11:40|17931.42|17931.42|17931.42|17931.42|17931.42|17931.42|17931.42|17931.42|0
1626959520000|2021-07-22 13:12:00|17927.46|17927.46|17927.46|17927.46|17931.42|17931.42|17927.46|17927.46|0
1626959530000|2021-07-22 13:12:10|17923.49|17923.49|17923.49|17923.49|17923.49|17923.49|17923.49|17923.49|0
1626959540000|2021-07-22 13:12:20|17929.09|17929.09|17929.09|17929.09|17929.09|17929.09|17929.09|17929.09|0
1626959550000|2021-07-22 13:12:30|17926.29|17926.29|17926.29|17926.29|17926.29|17926.29|17926.29|17926.29|0
1626959580000|2021-07-22 13:13:00|17924.89|17924.89|17926.29|17926.29|17926.29|17926.29|17924.89|17924.89|0
1626959650000|2021-07-22 13:14:10|17914.4|17914.4|17915.8|17915.8|17915.8|17915.8|17914.4|17914.4|0
1626959660000|2021-07-22 13:14:20|17917.2|17917.2|17917.2|17917.2|17917.2|17917.2|17917.2|17917.2|0
1626959710000|2021-07-22 13:15:10|17913.23|17913.23|17914.63|17914.63|17914.63|17914.63|17911.83|17911.83|0
1626959750000|2021-07-22 13:15:50|17918.59|17918.59|17918.59|17918.59|17918.59|17918.59|17918.59|17918.59|0
1626959810000|2021-07-22 13:16:50|17919.99|17919.99|17919.99|17919.99|17919.99|17919.99|17919.99|17919.99|0
1626959820000|2021-07-22 13:17:00|17923.96|17923.96|17923.96|17923.96|17923.96|17923.96|17923.96|17923.96|0
1626959890000|2021-07-22 13:18:10|17919.99|17919.99|17919.99|17919.99|17919.99|17919.99|17919.99|17919.99|0
1626959910000|2021-07-22 13:18:30|17921.14|17921.14|17921.14|17921.14|17921.14|17921.14|17921.14|17921.14|0
1626959970000|2021-07-22 13:19:30|17919.74|17919.74|17919.74|17919.74|17919.74|17919.74|17919.74|17919.74|0
1626960000000|2021-07-22 13:20:00|17915.78|17915.78|17915.78|17915.78|17915.78|17915.78|17915.78|17915.78|0
1626960030000|2021-07-22 13:20:30|17918.58|17918.58|17918.58|17918.58|17918.58|17918.58|17918.58|17918.58|0
1626960040000|2021-07-22 13:20:40|17922.54|17922.54|17925.34|17925.34|17925.34|17925.34|17922.54|17922.54|0
1626960060000|2021-07-22 13:21:00|17929.31|17929.31|17929.31|17929.31|17929.31|17929.31|17929.31|17929.31|0
1626960120000|2021-07-22 13:22:00|17925.34|17925.34|17925.34|17925.34|17925.34|17925.34|17925.34|17925.34|0
1626960130000|2021-07-22 13:22:10|17928.14|17928.14|17930.94|17930.94|17930.94|17930.94|17928.14|17928.14|0
1626960200000|2021-07-22 13:23:20|17932.09|17932.09|17932.09|17932.09|17932.09|17932.09|17932.09|17932.09|0
1626960220000|2021-07-22 13:23:40|17930.69|17930.69|17942.59|17942.59|17942.59|17942.59|17930.69|17930.69|0
1626960300000|2021-07-22 13:25:00|17940.29|17940.29|17940.29|17940.29|17940.29|17940.29|17940.29|17940.29|0
1626960330000|2021-07-22 13:25:30|17938.89|17938.89|17941.69|17941.69|17941.69|17941.69|17938.89|17938.89|0
1626960370000|2021-07-22 13:26:10|17945.65|17945.65|17945.65|17945.65|17945.65|17945.65|17945.65|17945.65|0
1626960390000|2021-07-22 13:26:30|17947.05|17947.05|17947.05|17947.05|17947.05|17947.05|17947.05|17947.05|0
1626960420000|2021-07-22 13:27:00|17943.09|17943.09|17944.24|17944.24|17944.24|17944.24|17943.09|17943.09|0
1626960460000|2021-07-22 13:27:40|17945.63|17945.63|17949.6|17949.6|17949.6|17949.6|17945.63|17945.63|0
1626960540000|2021-07-22 13:29:00|17953.57|17953.57|17953.57|17953.57|17953.57|17953.57|17953.57|17953.57|0
1626960570000|2021-07-22 13:29:30|17949.37|17949.37|17947.97|17947.97|17949.37|17949.37|17947.97|17947.97|0
1626960600000|2021-07-22 13:30:00|17949.12|17949.12|17953.08|17953.08|17953.08|17953.08|17949.12|17949.12|0
1626960620000|2021-07-22 13:30:20|17954.48|17954.48|17958.45|17958.45|17958.45|17958.45|17954.48|17954.48|0
1626960630000|2021-07-22 13:30:30|17955.65|17955.65|17955.65|17955.65|17955.65|17955.65|17955.65|17955.65|0
1626960640000|2021-07-22 13:30:40|17951.45|17951.45|17951.45|17951.45|17951.45|17951.45|17951.45|17951.45|0
1626960650000|2021-07-22 13:30:50|17954.25|17954.25|17954.25|17954.25|17954.25|17954.25|17954.25|17954.25|0
1626960670000|2021-07-22 13:31:10|17951.45|17951.45|17948.9|17948.9|17951.45|17951.45|17948.9|17948.9|0
1626960680000|2021-07-22 13:31:20|17946.1|17946.1|17946.1|17946.1|17946.1|17946.1|17946.1|17946.1|0
1626960690000|2021-07-22 13:31:30|17944.95|17944.95|17946.35|17946.35|17946.35|17946.35|17944.95|17944.95|0
1626960710000|2021-07-22 13:31:50|17949.15|17949.15|17953.12|17953.12|17953.12|17953.12|17949.15|17949.15|0
1626960720000|2021-07-22 13:32:00|17961.05|17961.05|17961.05|17961.05|17961.05|17961.05|17957.08|17957.08|0
1626960740000|2021-07-22 13:32:20|17963.85|17963.85|17963.85|17963.85|17963.85|17963.85|17963.85|17963.85|0
1626960760000|2021-07-22 13:32:40|17965.24|17965.24|17965.24|17965.24|17965.24|17965.24|17965.24|17965.24|0
1626960770000|2021-07-22 13:32:50|17966.64|17966.64|17955.91|17955.91|17966.64|17966.64|17955.91|17955.91|0
1626960780000|2021-07-22 13:33:00|17959.88|17959.88|17959.88|17959.88|17959.88|17959.88|17959.88|17959.88|0
1626960790000|2021-07-22 13:33:10|17957.08|17957.08|17957.08|17957.08|17957.08|17957.08|17957.08|17957.08|0
1626960810000|2021-07-22 13:33:30|17954.28|17954.28|17954.28|17954.28|17954.28|17954.28|17954.28|17954.28|0
1626960820000|2021-07-22 13:33:40|17958.25|17958.25|17958.25|17958.25|17958.25|17958.25|17958.25|17958.25|0
1626960830000|2021-07-22 13:33:50|17961.05|17961.05|17961.05|17961.05|17961.05|17961.05|17961.05|17961.05|0
1626960870000|2021-07-22 13:34:30|17958.25|17958.25|17956.85|17956.85|17958.25|17958.25|17956.85|17956.85|0
1626960900000|2021-07-22 13:35:00|17952.88|17952.88|17944.74|17944.74|17952.88|17952.88|17936.81|17936.81|0
1626960930000|2021-07-22 13:35:30|17943.34|17943.34|17943.34|17943.34|17943.34|17943.34|17943.34|17943.34|0
1626960940000|2021-07-22 13:35:40|17941.04|17941.04|17930.56|17930.56|17941.04|17941.04|17930.56|17930.56|0
1626960960000|2021-07-22 13:36:00|17934.52|17934.52|17934.52|17934.52|17934.52|17934.52|17934.52|17934.52|0
1626960990000|2021-07-22 13:36:30|17930.56|17930.56|17924.96|17924.96|17930.56|17930.56|17924.96|17924.96|0
1626961010000|2021-07-22 13:36:50|17923.56|17923.56|17923.56|17923.56|17923.56|17923.56|17923.56|17923.56|0
1626961020000|2021-07-22 13:37:00|17931.49|17931.49|17931.49|17931.49|17931.49|17931.49|17931.49|17931.49|0
1626961030000|2021-07-22 13:37:10|17935.46|17935.46|17935.46|17935.46|17935.46|17935.46|17935.46|17935.46|0
1626961040000|2021-07-22 13:37:20|17933.16|17933.16|17934.31|17934.31|17934.31|17934.31|17933.16|17933.16|0
1626961050000|2021-07-22 13:37:30|17935.71|17935.71|17935.71|17935.71|17935.71|17935.71|17935.71|17935.71|0
1626961060000|2021-07-22 13:37:40|17942.47|17942.47|17942.47|17942.47|17942.47|17942.47|17942.47|17942.47|0
1626961070000|2021-07-22 13:37:50|17950.4|17950.4|17950.4|17950.4|17950.4|17950.4|17950.4|17950.4|0
1626961080000|2021-07-22 13:38:00|17946.2|17946.2|17946.2|17946.2|17946.2|17946.2|17946.2|17946.2|0
1626961090000|2021-07-22 13:38:10|17947.6|17947.6|17947.6|17947.6|17947.6|17947.6|17947.6|17947.6|0
1626961100000|2021-07-22 13:38:20|17943.64|17943.64|17943.64|17943.64|17943.64|17943.64|17943.64|17943.64|0
1626961110000|2021-07-22 13:38:30|17939.44|17939.44|17939.44|17939.44|17939.44|17939.44|17939.44|17939.44|0
1626961130000|2021-07-22 13:38:50|17943.64|17943.64|17943.64|17943.64|17943.64|17943.64|17943.64|17943.64|0
1626961140000|2021-07-22 13:39:00|17945.04|17945.04|17945.04|17945.04|17945.04|17945.04|17945.04|17945.04|0
1626961150000|2021-07-22 13:39:10|17946.19|17946.19|17946.19|17946.19|17946.19|17946.19|17946.19|17946.19|0
1626961170000|2021-07-22 13:39:30|17950.15|17950.15|17948.75|17948.75|17950.15|17950.15|17948.75|17948.75|0
1626961180000|2021-07-22 13:39:40|17950.15|17950.15|17950.15|17950.15|17950.15|17950.15|17948.75|17948.75|0
1626961190000|2021-07-22 13:39:50|17951.55|17951.55|17951.55|17951.55|17951.55|17951.55|17951.55|17951.55|0
1626961200000|2021-07-22 13:40:00|17952.7|17952.7|17951.3|17951.3|17952.7|17952.7|17951.3|17951.3|0
1626961210000|2021-07-22 13:40:10|17947.34|17947.34|17945.94|17945.94|17947.34|17947.34|17945.94|17945.94|0
1626961220000|2021-07-22 13:40:20|17948.74|17948.74|17948.74|17948.74|17948.74|17948.74|17948.74|17948.74|0
1626961250000|2021-07-22 13:40:50|17947.34|17947.34|17947.34|17947.34|17947.34|17947.34|17947.34|17947.34|0
1626961260000|2021-07-22 13:41:00|17944.54|17944.54|17940.57|17940.57|17944.54|17944.54|17936.61|17936.61|0
1626961270000|2021-07-22 13:41:10|17939.17|17939.17|17939.17|17939.17|17939.17|17939.17|17939.17|17939.17|0
1626961310000|2021-07-22 13:41:50|17934.97|17934.97|17934.97|17934.97|17934.97|17934.97|17934.97|17934.97|0
1626961320000|2021-07-22 13:42:00|17937.77|17937.77|17936.61|17936.61|17937.77|17937.77|17933.81|17933.81|0
1626961330000|2021-07-22 13:42:10|17938.01|17938.01|17938.01|17938.01|17938.01|17938.01|17938.01|17938.01|0
1626961340000|2021-07-22 13:42:20|17941.97|17941.97|17941.97|17941.97|17943.37|17943.37|17941.97|17941.97|0
1626961360000|2021-07-22 13:42:40|17944.77|17944.77|17944.77|17944.77|17944.77|17944.77|17944.77|17944.77|0
1626961370000|2021-07-22 13:42:50|17946.17|17946.17|17946.17|17946.17|17946.17|17946.17|17946.17|17946.17|0
1626961380000|2021-07-22 13:43:00|17947.57|17947.57|17947.57|17947.57|17947.57|17947.57|17947.57|17947.57|0
1626961410000|2021-07-22 13:43:30|17951.77|17951.77|17951.77|17951.77|17951.77|17951.77|17951.77|17951.77|0
1626961430000|2021-07-22 13:43:50|17950.37|17950.37|17950.37|17950.37|17950.37|17950.37|17950.37|17950.37|0
1626961440000|2021-07-22 13:44:00|17952.67|17952.67|17952.67|17952.67|17952.67|17952.67|17952.67|17952.67|0
1626961480000|2021-07-22 13:44:40|17951.27|17951.27|17951.27|17951.27|17951.27|17951.27|17951.27|17951.27|0
1626961500000|2021-07-22 13:45:00|17949.87|17949.87|17949.87|17949.87|17949.87|17949.87|17949.87|17949.87|0
1626961550000|2021-07-22 13:45:50|17951.27|17951.27|17951.27|17951.27|17951.27|17951.27|17951.27|17951.27|0
1626961570000|2021-07-22 13:46:10|17949.87|17949.87|17949.87|17949.87|17949.87|17949.87|17949.87|17949.87|0
1626961580000|2021-07-22 13:46:20|17947.07|17947.07|17947.07|17947.07|17947.07|17947.07|17947.07|17947.07|0
1626961600000|2021-07-22 13:46:40|17943.1|17943.1|17943.1|17943.1|17943.1|17943.1|17943.1|17943.1|0
1626961630000|2021-07-22 13:47:10|17947.07|17947.07|17947.07|17947.07|17947.07|17947.07|17947.07|17947.07|0
1626961690000|2021-07-22 13:48:10|17943.1|17943.1|17943.1|17943.1|17943.1|17943.1|17943.1|17943.1|0
1626961710000|2021-07-22 13:48:30|17938.9|17938.9|17938.9|17938.9|17938.9|17938.9|17938.9|17938.9|0
1626961740000|2021-07-22 13:49:00|17937.76|17937.76|17937.76|17937.76|17937.76|17937.76|17937.76|17937.76|0
1626961750000|2021-07-22 13:49:10|17932.16|17932.16|17928.19|17928.19|17932.16|17932.16|17928.19|17928.19|0
1626961760000|2021-07-22 13:49:20|17926.79|17926.79|17926.79|17926.79|17926.79|17926.79|17926.79|17926.79|0
1626961770000|2021-07-22 13:49:30|17925.64|17925.64|17925.64|17925.64|17925.64|17925.64|17925.64|17925.64|0
1626961790000|2021-07-22 13:49:50|17922.84|17922.84|17922.84|17922.84|17922.84|17922.84|17922.84|17922.84|0
1626961800000|2021-07-22 13:50:00|17920.05|17920.05|17924.24|17924.24|17924.24|17924.24|17920.05|17920.05|0
1626961820000|2021-07-22 13:50:20|17925.64|17925.64|17925.64|17925.64|17925.64|17925.64|17925.64|17925.64|0
1626961870000|2021-07-22 13:51:10|17924.24|17924.24|17922.84|17922.84|17924.24|17924.24|17922.84|17922.84|0
1626961880000|2021-07-22 13:51:20|17924.24|17924.24|17924.24|17924.24|17924.24|17924.24|17924.24|17924.24|0
1626961890000|2021-07-22 13:51:30|17925.64|17925.64|17924.24|17924.24|17925.64|17925.64|17924.24|17924.24|0
1626961900000|2021-07-22 13:51:40|17925.64|17925.64|17925.64|17925.64|17925.64|17925.64|17925.64|17925.64|0
1626961920000|2021-07-22 13:52:00|17928.44|17928.44|17928.44|17928.44|17928.44|17928.44|17928.44|17928.44|0
1626961940000|2021-07-22 13:52:20|17929.84|17929.84|17929.84|17929.84|17929.84|17929.84|17929.84|17929.84|0
1626961950000|2021-07-22 13:52:30|17922.84|17922.84|17922.84|17922.84|17922.84|17922.84|17922.84|17922.84|0
1626961970000|2021-07-22 13:52:50|17927.04|17927.04|17927.04|17927.04|17927.04|17927.04|17927.04|17927.04|0
1626962050000|2021-07-22 13:54:10|17928.44|17928.44|17924.48|17924.48|17928.44|17928.44|17924.48|17924.48|0
1626962060000|2021-07-22 13:54:20|17928.44|17928.44|17928.44|17928.44|17928.44|17928.44|17928.44|17928.44|0
1626962070000|2021-07-22 13:54:30|17924.48|17924.48|17924.48|17924.48|17924.48|17924.48|17924.48|17924.48|0
1626962100000|2021-07-22 13:55:00|17923.08|17923.08|17923.08|17923.08|17923.08|17923.08|17923.08|17923.08|0
1626962110000|2021-07-22 13:55:10|17920.28|17920.28|17920.28|17920.28|17920.28|17920.28|17920.28|17920.28|0
1626962120000|2021-07-22 13:55:20|17916.31|17916.31|17916.31|17916.31|17916.31|17916.31|17916.31|17916.31|0
1626962210000|2021-07-22 13:56:50|17913.51|17913.51|17913.51|17913.51|17913.51|17913.51|17913.51|17913.51|0
1626962230000|2021-07-22 13:57:10|17914.91|17914.91|17914.91|17914.91|17914.91|17914.91|17914.91|17914.91|0
1626962240000|2021-07-22 13:57:20|17910.95|17910.95|17910.95|17910.95|17910.95|17910.95|17910.95|17910.95|0
1626962270000|2021-07-22 13:57:50|17906.98|17906.98|17906.98|17906.98|17906.98|17906.98|17906.98|17906.98|0
1626962290000|2021-07-22 13:58:10|17902.78|17902.78|17902.78|17902.78|17902.78|17902.78|17902.78|17902.78|0
1626962340000|2021-07-22 13:59:00|17905.58|17905.58|17905.58|17905.58|17905.58|17905.58|17905.58|17905.58|0
1626962390000|2021-07-22 13:59:50|17909.55|17909.55|17909.55|17909.55|17909.55|17909.55|17909.55|17909.55|0
1626962400000|2021-07-22 14:00:00|17913.51|17913.51|17917.71|17917.71|17917.71|17917.71|17913.51|17913.51|0
1626962450000|2021-07-22 14:00:50|17916.31|17916.31|17914.91|17914.91|17916.31|17916.31|17914.91|17914.91|0
1626962460000|2021-07-22 14:01:00|17913.51|17913.51|17916.31|17916.31|17916.31|17916.31|17913.51|17913.51|0
1626962470000|2021-07-22 14:01:10|17912.35|17912.35|17912.35|17912.35|17912.35|17912.35|17912.35|17912.35|0
1626962490000|2021-07-22 14:01:30|17913.75|17913.75|17913.75|17913.75|17913.75|17913.75|17913.75|17913.75|0
1626962500000|2021-07-22 14:01:40|17915.15|17915.15|17915.15|17915.15|17915.15|17915.15|17915.15|17915.15|0
1626962520000|2021-07-22 14:02:00|17923.08|17923.08|17923.08|17923.08|17923.08|17923.08|17923.08|17923.08|0
1626962550000|2021-07-22 14:02:30|17920.28|17920.28|17917.48|17917.48|17920.28|17920.28|17917.48|17917.48|0
1626962640000|2021-07-22 14:04:00|17918.88|17918.88|17918.88|17918.88|17918.88|17918.88|17918.88|17918.88|0
1626962650000|2021-07-22 14:04:10|17920.03|17920.03|17920.03|17920.03|17920.03|17920.03|17920.03|17920.03|0
1626962660000|2021-07-22 14:04:20|17915.43|17915.43|17915.43|17915.43|17915.43|17915.43|17915.43|17915.43|0
1626962680000|2021-07-22 14:04:40|17914.28|17914.28|17916.58|17916.58|17916.58|17916.58|17914.28|17914.28|0
1626962690000|2021-07-22 14:04:50|17913.78|17913.78|17913.78|17913.78|17913.78|17913.78|17913.78|17913.78|0
1626962700000|2021-07-22 14:05:00|17916.58|17916.58|17916.58|17916.58|17916.58|17916.58|17916.58|17916.58|0
1626962710000|2021-07-22 14:05:10|17917.98|17917.98|17915.68|17915.68|17917.98|17917.98|17915.68|17915.68|0
1626962740000|2021-07-22 14:05:40|17914.28|17914.28|17911.48|17911.48|17914.28|17914.28|17911.48|17911.48|0
1626962770000|2021-07-22 14:06:10|17907.52|17907.52|17907.52|17907.52|17907.52|17907.52|17907.52|17907.52|0
1626962820000|2021-07-22 14:07:00|17906.12|17906.12|17903.32|17903.32|17906.12|17906.12|17903.32|17903.32|0
1626962840000|2021-07-22 14:07:20|17904.72|17904.72|17904.72|17904.72|17904.72|17904.72|17904.72|17904.72|0
1626962850000|2021-07-22 14:07:30|17907.52|17907.52|17907.52|17907.52|17907.52|17907.52|17907.52|17907.52|0
1626962900000|2021-07-22 14:08:20|17911.48|17911.48|17911.48|17911.48|17911.48|17911.48|17911.48|17911.48|0
1626962930000|2021-07-22 14:08:50|17915.45|17915.45|17915.45|17915.45|17915.45|17915.45|17915.45|17915.45|0
1626962940000|2021-07-22 14:09:00|17919.41|17919.41|17919.41|17919.41|17919.41|17919.41|17919.41|17919.41|0
1626962990000|2021-07-22 14:09:50|17922.21|17922.21|17922.21|17922.21|17922.21|17922.21|17922.21|17922.21|0
1626963020000|2021-07-22 14:10:20|17918.25|17918.25|17918.25|17918.25|17918.25|17918.25|17918.25|17918.25|0
1626963030000|2021-07-22 14:10:30|17922.45|17922.45|17922.45|17922.45|17922.45|17922.45|17922.45|17922.45|0
1626963040000|2021-07-22 14:10:40|17921.05|17921.05|17921.05|17921.05|17921.05|17921.05|17921.05|17921.05|0
1626963080000|2021-07-22 14:11:20|17922.45|17922.45|17922.45|17922.45|17922.45|17922.45|17922.45|17922.45|0
1626963120000|2021-07-22 14:12:00|17923.85|17923.85|17923.85|17923.85|17923.85|17923.85|17923.85|17923.85|0
1626963130000|2021-07-22 14:12:10|17921.05|17921.05|17921.05|17921.05|17921.05|17921.05|17921.05|17921.05|0
1626963150000|2021-07-22 14:12:30|17917.08|17917.08|17917.08|17917.08|17917.08|17917.08|17917.08|17917.08|0
1626963210000|2021-07-22 14:13:30|17918.48|17918.48|17921.28|17921.28|17921.28|17921.28|17918.48|17918.48|0
1626963220000|2021-07-22 14:13:40|17918.48|17918.48|17918.48|17918.48|17918.48|17918.48|17918.48|17918.48|0
1626963230000|2021-07-22 14:13:50|17914.52|17914.52|17914.52|17914.52|17914.52|17914.52|17914.52|17914.52|0
1626963270000|2021-07-22 14:14:30|17913.12|17913.12|17907.75|17907.75|17913.12|17913.12|17907.75|17907.75|0
1626963310000|2021-07-22 14:15:10|17911.72|17911.72|17911.72|17911.72|17911.72|17911.72|17911.72|17911.72|0
1626963350000|2021-07-22 14:15:50|17907.75|17907.75|17907.75|17907.75|17907.75|17907.75|17907.75|17907.75|0
1626963410000|2021-07-22 14:16:50|17906.35|17906.35|17906.35|17906.35|17906.35|17906.35|17906.35|17906.35|0
1626963440000|2021-07-22 14:17:20|17907.75|17907.75|17909.15|17909.15|17909.15|17909.15|17907.75|17907.75|0
1626963450000|2021-07-22 14:17:30|17910.55|17910.55|17910.55|17910.55|17910.55|17910.55|17910.55|17910.55|0
1626963460000|2021-07-22 14:17:40|17909.15|17909.15|17910.55|17910.55|17910.55|17910.55|17907.75|17907.75|0
1626963480000|2021-07-22 14:18:00|17906.58|17906.58|17906.58|17906.58|17906.58|17906.58|17906.58|17906.58|0
1626963490000|2021-07-22 14:18:10|17902.62|17902.62|17901.22|17901.22|17902.62|17902.62|17901.22|17901.22|0
1626963500000|2021-07-22 14:18:20|17897.25|17897.25|17897.25|17897.25|17897.25|17897.25|17897.25|17897.25|0
1626963510000|2021-07-22 14:18:30|17898.65|17898.65|17900.05|17900.05|17900.05|17900.05|17898.65|17898.65|0
1626963530000|2021-07-22 14:18:50|17902.85|17902.85|17902.85|17902.85|17902.85|17902.85|17902.85|17902.85|0
1626963550000|2021-07-22 14:19:10|17904.25|17904.25|17904.25|17904.25|17904.25|17904.25|17904.25|17904.25|0
1626963580000|2021-07-22 14:19:40|17908.45|17908.45|17908.45|17908.45|17908.45|17908.45|17908.45|17908.45|0
1626963600000|2021-07-22 14:20:00|17907.05|17907.05|17907.05|17907.05|17907.05|17907.05|17907.05|17907.05|0
1626963610000|2021-07-22 14:20:10|17908.45|17908.45|17908.45|17908.45|17908.45|17908.45|17908.45|17908.45|0
1626963640000|2021-07-22 14:20:40|17905.65|17905.65|17905.65|17905.65|17905.65|17905.65|17905.65|17905.65|0
1626963700000|2021-07-22 14:21:40|17901.69|17901.69|17904.49|17904.49|17904.49|17904.49|17901.69|17901.69|0
1626963730000|2021-07-22 14:22:10|17908.45|17908.45|17908.45|17908.45|17908.45|17908.45|17908.45|17908.45|0
1626963740000|2021-07-22 14:22:20|17910.75|17910.75|17908.45|17908.45|17910.75|17910.75|17908.45|17908.45|0
1626963810000|2021-07-22 14:23:30|17907.05|17907.05|17907.05|17907.05|17909.35|17909.35|17907.05|17907.05|0
1626963870000|2021-07-22 14:24:30|17908.45|17908.45|17907.05|17907.05|17908.45|17908.45|17907.05|17907.05|0
1626963890000|2021-07-22 14:24:50|17903.09|17903.09|17905.89|17905.89|17905.89|17905.89|17903.09|17903.09|0
1626963900000|2021-07-22 14:25:00|17907.28|17907.28|17907.28|17907.28|17907.28|17907.28|17907.28|17907.28|0
1626963920000|2021-07-22 14:25:20|17908.68|17908.68|17908.68|17908.68|17908.68|17908.68|17908.68|17908.68|0
1626963940000|2021-07-22 14:25:40|17910.08|17910.08|17908.68|17908.68|17910.08|17910.08|17908.68|17908.68|0
1626963960000|2021-07-22 14:26:00|17896.79|17896.79|17895.62|17895.62|17899.59|17899.59|17895.62|17895.62|0
1626963980000|2021-07-22 14:26:20|17898.42|17898.42|17897.02|17897.02|17898.42|17898.42|17897.02|17897.02|0
1626963990000|2021-07-22 14:26:30|17894.22|17894.22|17894.22|17894.22|17894.22|17894.22|17894.22|17894.22|0
1626964000000|2021-07-22 14:26:40|17890.26|17890.26|17886.29|17886.29|17890.26|17890.26|17886.29|17886.29|0
1626964030000|2021-07-22 14:27:10|17884.89|17884.89|17884.89|17884.89|17884.89|17884.89|17884.89|17884.89|0
1626964040000|2021-07-22 14:27:20|17883.49|17883.49|17879.29|17879.29|17883.49|17883.49|17879.29|17879.29|0
1626964050000|2021-07-22 14:27:30|17887.23|17887.23|17887.23|17887.23|17887.23|17887.23|17887.23|17887.23|0
1626964060000|2021-07-22 14:27:40|17892.82|17892.82|17892.82|17892.82|17892.82|17892.82|17892.82|17892.82|0
1626964130000|2021-07-22 14:28:50|17894.22|17894.22|17894.22|17894.22|17894.22|17894.22|17894.22|17894.22|0
1626964200000|2021-07-22 14:30:00|17892.82|17892.82|17892.82|17892.82|17892.82|17892.82|17892.82|17892.82|0
1626964210000|2021-07-22 14:30:10|17904.72|17904.72|17904.72|17904.72|17904.72|17904.72|17904.72|17904.72|0
1626964240000|2021-07-22 14:30:40|17906.12|17906.12|17907.52|17907.52|17907.52|17907.52|17906.12|17906.12|0
1626964270000|2021-07-22 14:31:10|17909.82|17909.82|17909.82|17909.82|17909.82|17909.82|17909.82|17909.82|0
1626964300000|2021-07-22 14:31:40|17911.22|17911.22|17911.22|17911.22|17911.22|17911.22|17911.22|17911.22|0
1626964330000|2021-07-22 14:32:10|17909.82|17909.82|17905.62|17905.62|17909.82|17909.82|17905.62|17905.62|0
1626964360000|2021-07-22 14:32:40|17908.42|17908.42|17908.42|17908.42|17908.42|17908.42|17908.42|17908.42|0
1626964380000|2021-07-22 14:33:00|17900.49|17900.49|17900.49|17900.49|17900.49|17900.49|17900.49|17900.49|0
1626964420000|2021-07-22 14:33:40|17901.89|17901.89|17901.89|17901.89|17901.89|17901.89|17901.89|17901.89|0
1626964430000|2021-07-22 14:33:50|17898.44|17898.44|17898.44|17898.44|17898.44|17898.44|17898.44|17898.44|0
1626964450000|2021-07-22 14:34:10|17899.59|17899.59|17899.59|17899.59|17899.59|17899.59|17899.59|17899.59|0
1626964480000|2021-07-22 14:34:40|17898.19|17898.19|17898.19|17898.19|17898.19|17898.19|17898.19|17898.19|0
1626964520000|2021-07-22 14:35:20|17896.79|17896.79|17896.79|17896.79|17896.79|17896.79|17896.79|17896.79|0
1626964570000|2021-07-22 14:36:10|17897.94|17897.94|17897.94|17897.94|17897.94|17897.94|17897.94|17897.94|0
1626964590000|2021-07-22 14:36:30|17896.54|17896.54|17896.54|17896.54|17896.54|17896.54|17896.54|17896.54|0
1626964600000|2021-07-22 14:36:40|17894.24|17894.24|17894.24|17894.24|17894.24|17894.24|17894.24|17894.24|0
1626964690000|2021-07-22 14:38:10|17890.27|17890.27|17890.27|17890.27|17890.27|17890.27|17890.27|17890.27|0
1626964700000|2021-07-22 14:38:20|17894.24|17894.24|17895.64|17895.64|17895.64|17895.64|17894.24|17894.24|0
1626964740000|2021-07-22 14:39:00|17894.24|17894.24|17894.24|17894.24|17894.24|17894.24|17894.24|17894.24|0
1626964830000|2021-07-22 14:40:30|17895.39|17895.39|17898.19|17898.19|17898.19|17898.19|17895.39|17895.39|0
1626964850000|2021-07-22 14:40:50|17899.59|17899.59|17899.59|17899.59|17899.59|17899.59|17899.59|17899.59|0
1626964890000|2021-07-22 14:41:30|17903.55|17903.55|17903.55|17903.55|17903.55|17903.55|17903.55|17903.55|0
1626964900000|2021-07-22 14:41:40|17904.7|17904.7|17903.55|17903.55|17904.7|17904.7|17903.55|17903.55|0
1626964920000|2021-07-22 14:42:00|17904.7|17904.7|17904.7|17904.7|17904.7|17904.7|17904.7|17904.7|0
1626964930000|2021-07-22 14:42:10|17908.67|17908.67|17908.67|17908.67|17908.67|17908.67|17908.67|17908.67|0
1626964960000|2021-07-22 14:42:40|17910.07|17910.07|17910.07|17910.07|17910.07|17910.07|17910.07|17910.07|0
1626964980000|2021-07-22 14:43:00|17911.47|17911.47|17911.47|17911.47|17911.47|17911.47|17911.47|17911.47|0
1626964990000|2021-07-22 14:43:10|17912.87|17912.87|17912.87|17912.87|17912.87|17912.87|17912.87|17912.87|0
1626965020000|2021-07-22 14:43:40|17911.47|17911.47|17911.47|17911.47|17911.47|17911.47|17911.47|17911.47|0
1626965040000|2021-07-22 14:44:00|17912.87|17912.87|17908.67|17908.67|17912.87|17912.87|17908.67|17908.67|0
1626965060000|2021-07-22 14:44:20|17911.47|17911.47|17914.27|17914.27|17914.27|17914.27|17911.47|17911.47|0
1626965100000|2021-07-22 14:45:00|17911.47|17911.47|17899.34|17899.34|17911.47|17911.47|17899.34|17899.34|0
1626965130000|2021-07-22 14:45:30|17897.04|17897.04|17897.04|17897.04|17897.04|17897.04|17897.04|17897.04|0
1626965140000|2021-07-22 14:45:40|17898.19|17898.19|17898.19|17898.19|17898.19|17898.19|17898.19|17898.19|0
1626965150000|2021-07-22 14:45:50|17892.59|17892.59|17891.19|17891.19|17892.59|17892.59|17891.19|17891.19|0
1626965220000|2021-07-22 14:47:00|17888.39|17888.39|17888.39|17888.39|17888.39|17888.39|17888.39|17888.39|0
1626965250000|2021-07-22 14:47:30|17887.24|17887.24|17887.24|17887.24|17887.24|17887.24|17887.24|17887.24|0
1626965370000|2021-07-22 14:49:30|17885.84|17885.84|17881.88|17881.88|17885.84|17885.84|17881.88|17881.88|0
1626965440000|2021-07-22 14:50:40|17884.68|17884.68|17884.68|17884.68|17884.68|17884.68|17884.68|17884.68|0
1626965450000|2021-07-22 14:50:50|17881.88|17881.88|17881.88|17881.88|17881.88|17881.88|17881.88|17881.88|0
1626965460000|2021-07-22 14:51:00|17880.48|17880.48|17876.28|17876.28|17880.48|17880.48|17876.28|17876.28|0
1626965470000|2021-07-22 14:51:10|17884.21|17884.21|17884.21|17884.21|17884.21|17884.21|17884.21|17884.21|0
1626965530000|2021-07-22 14:52:10|17885.61|17885.61|17885.61|17885.61|17885.61|17885.61|17885.61|17885.61|0
1626965590000|2021-07-22 14:53:10|17882.81|17882.81|17882.81|17882.81|17882.81|17882.81|17882.81|17882.81|0
1626965600000|2021-07-22 14:53:20|17881.41|17881.41|17881.41|17881.41|17881.41|17881.41|17881.41|17881.41|0
1626965700000|2021-07-22 14:55:00|17882.56|17882.56|17882.56|17882.56|17882.56|17882.56|17882.56|17882.56|0
1626965720000|2021-07-22 14:55:20|17879.11|17879.11|17879.11|17879.11|17879.11|17879.11|17879.11|17879.11|0
1626965730000|2021-07-22 14:55:30|17880.26|17880.26|17880.26|17880.26|17880.26|17880.26|17880.26|17880.26|0
1626965740000|2021-07-22 14:55:40|17877.46|17877.46|17877.46|17877.46|17877.46|17877.46|17877.46|17877.46|0
1626965750000|2021-07-22 14:55:50|17878.86|17878.86|17880.26|17880.26|17880.26|17880.26|17878.86|17878.86|0
1626965780000|2021-07-22 14:56:20|17881.66|17881.66|17885.63|17885.63|17885.63|17885.63|17881.66|17881.66|0
1626965850000|2021-07-22 14:57:30|17887.03|17887.03|17887.03|17887.03|17887.03|17887.03|17887.03|17887.03|0
1626965860000|2021-07-22 14:57:40|17888.43|17888.43|17888.43|17888.43|17888.43|17888.43|17888.43|17888.43|0
1626965880000|2021-07-22 14:58:00|17891.22|17891.22|17891.22|17891.22|17891.22|17891.22|17891.22|17891.22|0
1626965910000|2021-07-22 14:58:30|17888.43|17888.43|17888.43|17888.43|17888.43|17888.43|17888.43|17888.43|0
1626965950000|2021-07-22 14:59:10|17887.03|17887.03|17887.03|17887.03|17887.03|17887.03|17887.03|17887.03|0
1626966000000|2021-07-22 15:00:00|17889.32|17889.32|17893.29|17893.29|17893.29|17893.29|17889.32|17889.32|0
1626966020000|2021-07-22 15:00:20|17897.25|17897.25|17897.25|17897.25|17897.25|17897.25|17897.25|17897.25|0
1626966060000|2021-07-22 15:01:00|17900.05|17900.05|17900.05|17900.05|17900.05|17900.05|17900.05|17900.05|0
1626966090000|2021-07-22 15:01:30|17901.45|17901.45|17901.45|17901.45|17901.45|17901.45|17901.45|17901.45|0
1626966110000|2021-07-22 15:01:50|17897.49|17897.49|17896.09|17896.09|17897.49|17897.49|17896.09|17896.09|0
1626966140000|2021-07-22 15:02:20|17894.69|17894.69|17894.69|17894.69|17894.69|17894.69|17894.69|17894.69|0
1626966180000|2021-07-22 15:03:00|17896.09|17896.09|17896.09|17896.09|17896.09|17896.09|17896.09|17896.09|0
1626966210000|2021-07-22 15:03:30|17900.05|17900.05|17900.05|17900.05|17900.05|17900.05|17900.05|17900.05|0
1626966230000|2021-07-22 15:03:50|17896.09|17896.09|17896.09|17896.09|17896.09|17896.09|17896.09|17896.09|0
1626966280000|2021-07-22 15:04:40|17894.69|17894.69|17894.69|17894.69|17894.69|17894.69|17894.69|17894.69|0
1626966290000|2021-07-22 15:04:50|17893.29|17893.29|17890.49|17890.49|17893.29|17893.29|17887.69|17887.69|0
1626966370000|2021-07-22 15:06:10|17886.53|17886.53|17886.53|17886.53|17886.53|17886.53|17886.53|17886.53|0
1626966390000|2021-07-22 15:06:30|17884.23|17884.23|17884.23|17884.23|17884.23|17884.23|17884.23|17884.23|0
1626966400000|2021-07-22 15:06:40|17880.26|17880.26|17880.26|17880.26|17880.26|17880.26|17880.26|17880.26|0
1626966410000|2021-07-22 15:06:50|17878.86|17878.86|17878.86|17878.86|17878.86|17878.86|17878.86|17878.86|0
1626966430000|2021-07-22 15:07:10|17877.46|17877.46|17878.61|17878.61|17878.61|17878.61|17877.46|17877.46|0
1626966480000|2021-07-22 15:08:00|17880.01|17880.01|17880.01|17880.01|17880.01|17880.01|17880.01|17880.01|0
1626966500000|2021-07-22 15:08:20|17881.16|17881.16|17882.56|17882.56|17882.56|17882.56|17881.16|17881.16|0
1626966560000|2021-07-22 15:09:20|17883.96|17883.96|17883.96|17883.96|17883.96|17883.96|17883.96|17883.96|0
1626966570000|2021-07-22 15:09:30|17887.92|17887.92|17887.92|17887.92|17887.92|17887.92|17887.92|17887.92|0
1626966580000|2021-07-22 15:09:40|17886.53|17886.53|17886.53|17886.53|17886.53|17886.53|17886.53|17886.53|0
1626966630000|2021-07-22 15:10:30|17885.38|17885.38|17885.38|17885.38|17885.38|17885.38|17885.38|17885.38|0
1626966660000|2021-07-22 15:11:00|17881.41|17881.41|17880.01|17880.01|17881.41|17881.41|17880.01|17880.01|0
1626966710000|2021-07-22 15:11:50|17881.16|17881.16|17881.16|17881.16|17881.16|17881.16|17881.16|17881.16|0
1626966730000|2021-07-22 15:12:10|17883.96|17883.96|17885.36|17885.36|17885.36|17885.36|17883.96|17883.96|0
1626966740000|2021-07-22 15:12:20|17889.32|17889.32|17889.32|17889.32|17889.32|17889.32|17889.32|17889.32|0
1626966800000|2021-07-22 15:13:20|17890.47|17890.47|17889.07|17889.07|17890.47|17890.47|17889.07|17889.07|0
1626966860000|2021-07-22 15:14:20|17886.78|17886.78|17886.78|17886.78|17886.78|17886.78|17886.78|17886.78|0
1626966900000|2021-07-22 15:15:00|17889.07|17889.07|17889.07|17889.07|17889.07|17889.07|17889.07|17889.07|0
1626966910000|2021-07-22 15:15:10|17890.47|17890.47|17890.47|17890.47|17890.47|17890.47|17890.47|17890.47|0
1626966930000|2021-07-22 15:15:30|17889.07|17889.07|17886.78|17886.78|17889.07|17889.07|17886.78|17886.78|0
1626967030000|2021-07-22 15:17:10|17888.18|17888.18|17888.18|17888.18|17888.18|17888.18|17888.18|17888.18|0
1626967050000|2021-07-22 15:17:30|17889.57|17889.57|17888.18|17888.18|17889.57|17889.57|17888.18|17888.18|0
1626967160000|2021-07-22 15:19:20|17889.57|17889.57|17889.57|17889.57|17889.57|17889.57|17889.57|17889.57|0
1626967180000|2021-07-22 15:19:40|17893.54|17893.54|17893.54|17893.54|17893.54|17893.54|17893.54|17893.54|0
1626967200000|2021-07-22 15:20:00|17894.69|17894.69|17893.29|17893.29|17894.69|17894.69|17893.29|17893.29|0
1626967210000|2021-07-22 15:20:10|17890.99|17890.99|17890.99|17890.99|17890.99|17890.99|17890.99|17890.99|0
1626967230000|2021-07-22 15:20:30|17892.39|17892.39|17892.39|17892.39|17892.39|17892.39|17892.39|17892.39|0
1626967240000|2021-07-22 15:20:40|17893.79|17893.79|17893.79|17893.79|17893.79|17893.79|17893.79|17893.79|0
1626967250000|2021-07-22 15:20:50|17895.19|17895.19|17895.19|17895.19|17895.19|17895.19|17895.19|17895.19|0
1626967260000|2021-07-22 15:21:00|17891.22|17891.22|17890.08|17890.08|17891.22|17891.22|17890.08|17890.08|0
1626967280000|2021-07-22 15:21:20|17891.47|17891.47|17891.47|17891.47|17891.47|17891.47|17891.47|17891.47|0
1626967300000|2021-07-22 15:21:40|17890.08|17890.08|17890.08|17890.08|17890.08|17890.08|17890.08|17890.08|0
1626967330000|2021-07-22 15:22:10|17888.68|17888.68|17888.68|17888.68|17888.68|17888.68|17888.68|17888.68|0
1626967350000|2021-07-22 15:22:30|17889.82|17889.82|17889.82|17889.82|17889.82|17889.82|17889.82|17889.82|0
1626967400000|2021-07-22 15:23:20|17888.43|17888.43|17889.57|17889.57|17889.57|17889.57|17888.43|17888.43|0
1626967420000|2021-07-22 15:23:40|17888.18|17888.18|17888.18|17888.18|17888.18|17888.18|17888.18|17888.18|0
1626967440000|2021-07-22 15:24:00|17889.57|17889.57|17889.57|17889.57|17889.57|17889.57|17889.57|17889.57|0
1626967450000|2021-07-22 15:24:10|17890.97|17890.97|17888.68|17888.68|17890.97|17890.97|17888.68|17888.68|0
1626967460000|2021-07-22 15:24:20|17884.71|17884.71|17884.71|17884.71|17884.71|17884.71|17884.71|17884.71|0
1626967470000|2021-07-22 15:24:30|17885.86|17885.86|17885.86|17885.86|17885.86|17885.86|17885.86|17885.86|0
1626967480000|2021-07-22 15:24:40|17887.26|17887.26|17887.26|17887.26|17887.26|17887.26|17887.26|17887.26|0
1626967520000|2021-07-22 15:25:20|17884.96|17884.96|17888.93|17888.93|17888.93|17888.93|17884.96|17884.96|0
1626967590000|2021-07-22 15:26:30|17884.96|17884.96|17881|17881|17884.96|17884.96|17881|17881|0
1626967620000|2021-07-22 15:27:00|17882.4|17882.4|17882.4|17882.4|17882.4|17882.4|17882.4|17882.4|0
1626967650000|2021-07-22 15:27:30|17884.69|17884.69|17881.89|17881.89|17884.69|17884.69|17881.89|17881.89|0
1626967680000|2021-07-22 15:28:00|17880.5|17880.5|17877.7|17877.7|17880.5|17880.5|17877.7|17877.7|0
1626967690000|2021-07-22 15:28:10|17876.3|17876.3|17876.3|17876.3|17876.3|17876.3|17876.3|17876.3|0
1626967720000|2021-07-22 15:28:40|17879.1|17879.1|17879.1|17879.1|17879.1|17879.1|17879.1|17879.1|0
1626967750000|2021-07-22 15:29:10|17880.24|17880.24|17880.24|17880.24|17880.24|17880.24|17880.24|17880.24|0
1626967790000|2021-07-22 15:29:50|17877.45|17877.45|17884.21|17884.21|17884.21|17884.21|17877.45|17877.45|0
1627024510000|2021-07-23 07:15:10|17964|17964|17967.45|17967.45|17967.45|17967.45|17964|17964|0
1627024590000|2021-07-23 07:16:30|17964|17964|17964|17964|17964|17964|17964|17964|0
1627024620000|2021-07-23 07:17:00|17960.03|17960.03|17960.03|17960.03|17960.03|17960.03|17960.03|17960.03|0
1627024640000|2021-07-23 07:17:20|17964.23|17964.23|17964.23|17964.23|17964.23|17964.23|17964.23|17964.23|0
1627024700000|2021-07-23 07:18:20|17962.83|17962.83|17962.83|17962.83|17962.83|17962.83|17962.83|17962.83|0
1627024750000|2021-07-23 07:19:10|17960.03|17960.03|17960.03|17960.03|17960.03|17960.03|17960.03|17960.03|0
1627024790000|2021-07-23 07:19:50|17958.88|17958.88|17958.88|17958.88|17958.88|17958.88|17958.88|17958.88|0
1627024800000|2021-07-23 07:20:00|17946.99|17946.99|17946.99|17946.99|17946.99|17946.99|17946.99|17946.99|0
1627024840000|2021-07-23 07:20:40|17950.44|17950.44|17950.44|17950.44|17950.44|17950.44|17950.44|17950.44|0
1627024880000|2021-07-23 07:21:20|17949.04|17949.04|17949.04|17949.04|17949.04|17949.04|17949.04|17949.04|0
1627024950000|2021-07-23 07:22:30|17952.98|17952.98|17955.28|17955.28|17955.28|17955.28|17952.98|17952.98|0
1627025030000|2021-07-23 07:23:50|17952.98|17952.98|17945.05|17945.05|17952.98|17952.98|17945.05|17945.05|0
1627025040000|2021-07-23 07:24:00|17947.85|17947.85|17949.25|17949.25|17949.25|17949.25|17947.85|17947.85|0
1627025060000|2021-07-23 07:24:20|17945.29|17945.29|17945.29|17945.29|17945.29|17945.29|17945.29|17945.29|0
1627025100000|2021-07-23 07:25:00|17953.22|17953.22|17953.22|17953.22|17953.22|17953.22|17953.22|17953.22|0
1627025120000|2021-07-23 07:25:20|17958.82|17958.82|17958.82|17958.82|17958.82|17958.82|17958.82|17958.82|0
1627025150000|2021-07-23 07:25:50|17957.67|17957.67|17957.67|17957.67|17957.67|17957.67|17957.67|17957.67|0
1627025190000|2021-07-23 07:26:30|17953.47|17953.47|17953.47|17953.47|17953.47|17953.47|17953.47|17953.47|0
1627025200000|2021-07-23 07:26:40|17952.07|17952.07|17952.07|17952.07|17952.07|17952.07|17952.07|17952.07|0
1627025210000|2021-07-23 07:26:50|17953.47|17953.47|17953.47|17953.47|17953.47|17953.47|17953.47|17953.47|0
1627025220000|2021-07-23 07:27:00|17952.07|17952.07|17948.1|17948.1|17952.07|17952.07|17948.1|17948.1|0
1627025230000|2021-07-23 07:27:10|17956.03|17956.03|17956.03|17956.03|17956.03|17956.03|17956.03|17956.03|0
1627025270000|2021-07-23 07:27:50|17953.74|17953.74|17953.74|17953.74|17953.74|17953.74|17953.74|17953.74|0
1627025280000|2021-07-23 07:28:00|17961.67|17961.67|17961.67|17961.67|17961.67|17961.67|17961.67|17961.67|0
1627025310000|2021-07-23 07:28:30|17960.52|17960.52|17960.52|17960.52|17960.52|17960.52|17960.52|17960.52|0
1627025350000|2021-07-23 07:29:10|17961.92|17961.92|17963.32|17963.32|17963.32|17963.32|17961.92|17961.92|0
1627025370000|2021-07-23 07:29:30|17975.21|17975.21|17976.61|17976.61|17976.61|17976.61|17975.21|17975.21|0
1627025400000|2021-07-23 07:30:00|17978.01|17978.01|17980.56|17980.56|17980.56|17980.56|17978.01|17978.01|0
1627025420000|2021-07-23 07:30:20|17988.49|17988.49|17988.49|17988.49|17988.49|17988.49|17988.49|17988.49|0
1627025470000|2021-07-23 07:31:10|17989.89|17989.89|17987.34|17987.34|17989.89|17989.89|17987.34|17987.34|0
1627025550000|2021-07-23 07:32:30|17990.14|17990.14|17991.79|17991.79|17991.79|17991.79|17988.99|17988.99|0
1627025580000|2021-07-23 07:33:00|17990.39|17990.39|17982.46|17982.46|17990.39|17990.39|17982.46|17982.46|0
1627025630000|2021-07-23 07:33:50|17979.66|17979.66|17978.51|17978.51|17979.66|17979.66|17978.51|17978.51|0
1627025640000|2021-07-23 07:34:00|17977.11|17977.11|17977.11|17977.11|17977.11|17977.11|17977.11|17977.11|0
1627025660000|2021-07-23 07:34:20|17972.91|17972.91|17972.91|17972.91|17972.91|17972.91|17972.91|17972.91|0
1627025670000|2021-07-23 07:34:30|17974.06|17974.06|17974.06|17974.06|17974.06|17974.06|17974.06|17974.06|0
1627025680000|2021-07-23 07:34:40|17966.13|17966.13|17962.17|17962.17|17966.13|17966.13|17962.17|17962.17|0
1627025730000|2021-07-23 07:35:30|17966.36|17966.36|17969.16|17969.16|17969.16|17969.16|17966.36|17966.36|0
1627025750000|2021-07-23 07:35:50|17974.76|17974.76|17974.76|17974.76|17974.76|17974.76|17974.76|17974.76|0
1627025790000|2021-07-23 07:36:30|17973.36|17973.36|17969.41|17969.41|17973.36|17973.36|17969.41|17969.41|0
1627025820000|2021-07-23 07:37:00|17966.62|17966.62|17966.62|17966.62|17966.62|17966.62|17966.62|17966.62|0
1627025850000|2021-07-23 07:37:30|17978.51|17978.51|17979.91|17979.91|17979.91|17979.91|17978.51|17978.51|0
1627025880000|2021-07-23 07:38:00|17987.84|17987.84|17987.84|17987.84|17987.84|17987.84|17987.84|17987.84|0
1627025950000|2021-07-23 07:39:10|17983.88|17983.88|17983.88|17983.88|17983.88|17983.88|17983.88|17983.88|0
1627025960000|2021-07-23 07:39:20|17991.81|17991.81|17991.81|17991.81|17991.81|17991.81|17991.81|17991.81|0
1627026030000|2021-07-23 07:40:30|17999.74|17999.74|17999.74|17999.74|17999.74|17999.74|17999.74|17999.74|0
1627026120000|2021-07-23 07:42:00|17994.14|17994.14|17994.14|17994.14|17994.14|17994.14|17994.14|17994.14|0
1627026140000|2021-07-23 07:42:20|17995.54|17995.54|17995.54|17995.54|17995.54|17995.54|17995.54|17995.54|0
1627026150000|2021-07-23 07:42:30|17996.94|17996.94|17996.94|17996.94|17996.94|17996.94|17996.94|17996.94|0
1627026360000|2021-07-23 07:46:00|18000.9|18000.9|18000.9|18000.9|18000.9|18000.9|18000.9|18000.9|0
1627026450000|2021-07-23 07:47:30|18005.5|18005.5|18010.6|18010.6|18010.6|18010.6|18005.5|18005.5|0
1627026480000|2021-07-23 07:48:00|18011.75|18011.75|18011.75|18011.75|18011.75|18011.75|18011.75|18011.75|0
1627026530000|2021-07-23 07:48:50|18010.35|18010.35|18010.35|18010.35|18010.35|18010.35|18010.35|18010.35|0
1627026560000|2021-07-23 07:49:20|18008.95|18008.95|18008.95|18008.95|18008.95|18008.95|18008.95|18008.95|0
1627026630000|2021-07-23 07:50:30|18006.65|18006.65|18006.65|18006.65|18006.65|18006.65|18006.65|18006.65|0
1627026660000|2021-07-23 07:51:00|18005.25|18005.25|18009.21|18009.21|18009.21|18009.21|18005.25|18005.25|0
1627026690000|2021-07-23 07:51:30|18013.18|18013.18|18009.21|18009.21|18013.18|18013.18|18009.21|18009.21|0
1627026700000|2021-07-23 07:51:40|18012.01|18012.01|18012.01|18012.01|18012.01|18012.01|18012.01|18012.01|0
1627026730000|2021-07-23 07:52:10|18013.16|18013.16|18013.16|18013.16|18013.16|18013.16|18013.16|18013.16|0
1627026740000|2021-07-23 07:52:20|18010.36|18010.36|18008.07|18008.07|18010.36|18010.36|18008.07|18008.07|0
1627026780000|2021-07-23 07:53:00|18010.36|18010.36|18008.07|18008.07|18010.36|18010.36|18008.07|18008.07|0
1627026820000|2021-07-23 07:53:40|18006.92|18006.92|18006.92|18006.92|18006.92|18006.92|18006.92|18006.92|0
1627026860000|2021-07-23 07:54:20|18009.72|18009.72|18009.72|18009.72|18009.72|18009.72|18009.72|18009.72|0
1627026960000|2021-07-23 07:56:00|18006.92|18006.92|18006.92|18006.92|18006.92|18006.92|18006.92|18006.92|0
1627026970000|2021-07-23 07:56:10|18008.32|18008.32|18008.32|18008.32|18008.32|18008.32|18008.32|18008.32|0
1627027040000|2021-07-23 07:57:20|18004.35|18004.35|18004.35|18004.35|18004.35|18004.35|18004.35|18004.35|0
1627027080000|2021-07-23 07:58:00|18007.8|18007.8|18014.8|18014.8|18014.8|18014.8|18007.8|18007.8|0
1627027090000|2021-07-23 07:58:10|18017.59|18017.59|18017.59|18017.59|18017.59|18017.59|18017.59|18017.59|0
1627027140000|2021-07-23 07:59:00|18013.63|18013.63|18013.63|18013.63|18013.63|18013.63|18013.63|18013.63|0
1627027230000|2021-07-23 08:00:30|18012.48|18012.48|18012.48|18012.48|18012.48|18012.48|18012.48|18012.48|0
1627027270000|2021-07-23 08:01:10|18011.33|18011.33|18011.33|18011.33|18011.33|18011.33|18011.33|18011.33|0
1627027310000|2021-07-23 08:01:50|18010.18|18010.18|18010.18|18010.18|18010.18|18010.18|18010.18|18010.18|0
1627027380000|2021-07-23 08:03:00|18014.78|18014.78|18014.78|18014.78|18014.78|18014.78|18014.78|18014.78|0
1627027400000|2021-07-23 08:03:20|18024.58|18024.58|18024.58|18024.58|18024.58|18024.58|18024.58|18024.58|0
1627027410000|2021-07-23 08:03:30|18023.18|18023.18|18023.18|18023.18|18023.18|18023.18|18023.18|18023.18|0
1627027430000|2021-07-23 08:03:50|18025.97|18025.97|18022.53|18022.53|18025.97|18025.97|18022.53|18022.53|0
1627027470000|2021-07-23 08:04:30|18028.12|18028.12|18028.12|18028.12|18028.12|18028.12|18028.12|18028.12|0
1627027500000|2021-07-23 08:05:00|18024.16|18024.16|18020.19|18020.19|18024.16|18024.16|18020.19|18020.19|0
1627027550000|2021-07-23 08:05:50|18016.23|18016.23|18016.23|18016.23|18016.23|18016.23|18016.23|18016.23|0
1627027560000|2021-07-23 08:06:00|18019.03|18019.03|18017.63|18017.63|18019.03|18019.03|18017.63|18017.63|0
1627027600000|2021-07-23 08:06:40|18018.78|18018.78|18018.78|18018.78|18018.78|18018.78|18018.78|18018.78|0
1627027620000|2021-07-23 08:07:00|18015.98|18015.98|18015.98|18015.98|18015.98|18015.98|18015.98|18015.98|0
1627027700000|2021-07-23 08:08:20|18019.94|18019.94|18019.94|18019.94|18019.94|18019.94|18019.94|18019.94|0
1627027780000|2021-07-23 08:09:40|18023.91|18023.91|18027.87|18027.87|18027.87|18027.87|18023.91|18023.91|0
1627027880000|2021-07-23 08:11:20|18019.94|18019.94|18019.94|18019.94|18019.94|18019.94|18019.94|18019.94|0
1627027890000|2021-07-23 08:11:30|18024.14|18024.14|18028.11|18028.11|18028.11|18028.11|18024.14|18024.14|0
1627027940000|2021-07-23 08:12:20|18024.14|18024.14|18024.14|18024.14|18024.14|18024.14|18024.14|18024.14|0
1627028070000|2021-07-23 08:14:30|18020.18|18020.18|18016.21|18016.21|18020.18|18020.18|18016.21|18016.21|0
1627028240000|2021-07-23 08:17:20|18024.14|18024.14|18024.14|18024.14|18024.14|18024.14|18024.14|18024.14|0
1627028290000|2021-07-23 08:18:10|18028.11|18028.11|18028.11|18028.11|18028.11|18028.11|18028.11|18028.11|0
1627028390000|2021-07-23 08:19:50|18023.91|18023.91|18023.91|18023.91|18023.91|18023.91|18023.91|18023.91|0
1627028520000|2021-07-23 08:22:00|18024.48|18024.48|18024.48|18024.48|18024.48|18024.48|18024.48|18024.48|0
1627028550000|2021-07-23 08:22:30|18020.52|18020.52|18016.55|18016.55|18020.52|18020.52|18016.55|18016.55|0
1627028620000|2021-07-23 08:23:40|18014.83|18014.83|18014.83|18014.83|18014.83|18014.83|18014.83|18014.83|0
1627028760000|2021-07-23 08:26:00|18013.43|18013.43|18010.63|18010.63|18013.43|18013.43|18010.63|18010.63|0
1627028890000|2021-07-23 08:28:10|18012.03|18012.03|18012.03|18012.03|18012.03|18012.03|18012.03|18012.03|0
1627028960000|2021-07-23 08:29:20|18008.07|18008.07|18004.1|18004.1|18008.07|18008.07|18004.1|18004.1|0
1627028990000|2021-07-23 08:29:50|18006.9|18006.9|18006.9|18006.9|18006.9|18006.9|18006.9|18006.9|0
1627029020000|2021-07-23 08:30:20|18009.2|18009.2|18009.2|18009.2|18009.2|18009.2|18009.2|18009.2|0
1627029060000|2021-07-23 08:31:00|18006.9|18006.9|18006.9|18006.9|18006.9|18006.9|18006.9|18006.9|0
1627029240000|2021-07-23 08:34:00|18010.86|18010.86|18014.83|18014.83|18014.83|18014.83|18010.86|18010.86|0
1627029260000|2021-07-23 08:34:20|18010.86|18010.86|18010.86|18010.86|18010.86|18010.86|18010.86|18010.86|0
1627029270000|2021-07-23 08:34:30|18014.83|18014.83|18014.83|18014.83|18014.83|18014.83|18014.83|18014.83|0
1627029330000|2021-07-23 08:35:30|18018.79|18018.79|18018.79|18018.79|18018.79|18018.79|18018.79|18018.79|0
1627029370000|2021-07-23 08:36:10|18022.99|18022.99|18024.39|18024.39|18024.39|18024.39|18022.99|18022.99|0
1627029420000|2021-07-23 08:37:00|18028.36|18028.36|18029.76|18029.76|18029.76|18029.76|18028.36|18028.36|0
1627029430000|2021-07-23 08:37:10|18033.72|18033.72|18035.12|18035.12|18035.12|18035.12|18033.72|18033.72|0
1627029480000|2021-07-23 08:38:00|18039.09|18039.09|18039.09|18039.09|18039.09|18039.09|18039.09|18039.09|0
1627029510000|2021-07-23 08:38:30|18047.02|18047.02|18047.02|18047.02|18047.02|18047.02|18047.02|18047.02|0
1627029540000|2021-07-23 08:39:00|18039.09|18039.09|18039.09|18039.09|18039.09|18039.09|18039.09|18039.09|0
1627029550000|2021-07-23 08:39:10|18040.49|18040.49|18039.09|18039.09|18040.49|18040.49|18039.09|18039.09|0
1627029560000|2021-07-23 08:39:20|18035.12|18035.12|18035.12|18035.12|18035.12|18035.12|18035.12|18035.12|0
1627029700000|2021-07-23 08:41:40|18033.72|18033.72|18033.72|18033.72|18033.72|18033.72|18033.72|18033.72|0
1627029890000|2021-07-23 08:44:50|18034.87|18034.87|18034.87|18034.87|18034.87|18034.87|18034.87|18034.87|0
1627029980000|2021-07-23 08:46:20|18032.07|18032.07|18032.07|18032.07|18032.07|18032.07|18032.07|18032.07|0
1627030080000|2021-07-23 08:48:00|18033.47|18033.47|18033.47|18033.47|18033.47|18033.47|18033.47|18033.47|0
1627030130000|2021-07-23 08:48:50|18045.37|18045.37|18045.37|18045.37|18045.37|18045.37|18045.37|18045.37|0
1627030140000|2021-07-23 08:49:00|18048.17|18048.17|18048.17|18048.17|18048.17|18048.17|18048.17|18048.17|0
1627030150000|2021-07-23 08:49:10|18052.13|18052.13|18052.13|18052.13|18052.13|18052.13|18052.13|18052.13|0
1627030160000|2021-07-23 08:49:20|18056.1|18056.1|18056.1|18056.1|18056.1|18056.1|18056.1|18056.1|0
1627030250000|2021-07-23 08:50:50|18049.1|18049.1|18049.1|18049.1|18049.1|18049.1|18049.1|18049.1|0
1627030260000|2021-07-23 08:51:00|18050.5|18050.5|18050.5|18050.5|18050.5|18050.5|18050.5|18050.5|0
1627030360000|2021-07-23 08:52:40|18054.46|18054.46|18054.46|18054.46|18054.46|18054.46|18054.46|18054.46|0
1627030370000|2021-07-23 08:52:50|18057.26|18057.26|18057.26|18057.26|18057.26|18057.26|18057.26|18057.26|0
1627030390000|2021-07-23 08:53:10|18061.23|18061.23|18061.23|18061.23|18061.23|18061.23|18061.23|18061.23|0
1627030450000|2021-07-23 08:54:10|18057.26|18057.26|18053.3|18053.3|18057.26|18057.26|18053.3|18053.3|0
1627030510000|2021-07-23 08:55:10|18051|18051|18049.85|18049.85|18051|18051|18049.85|18049.85|0
1627030540000|2021-07-23 08:55:40|18048.45|18048.45|18048.45|18048.45|18048.45|18048.45|18048.45|18048.45|0
1627030600000|2021-07-23 08:56:40|18044.25|18044.25|18047.05|18047.05|18047.05|18047.05|18044.25|18044.25|0
1627030680000|2021-07-23 08:58:00|18058.95|18058.95|18058.95|18058.95|18058.95|18058.95|18058.95|18058.95|0
1627030710000|2021-07-23 08:58:30|18054.98|18054.98|18054.98|18054.98|18054.98|18054.98|18054.98|18054.98|0
1627030820000|2021-07-23 09:00:20|18057.28|18057.28|18057.28|18057.28|18057.28|18057.28|18057.28|18057.28|0
1627030860000|2021-07-23 09:01:00|18061.25|18061.25|18061.25|18061.25|18061.25|18061.25|18061.25|18061.25|0
1627030900000|2021-07-23 09:01:40|18065.44|18065.44|18065.44|18065.44|18065.44|18065.44|18065.44|18065.44|0
1627031080000|2021-07-23 09:04:40|18073.38|18073.38|18078.97|18078.97|18078.97|18078.97|18073.38|18073.38|0
1627031120000|2021-07-23 09:05:20|18077.57|18077.57|18077.57|18077.57|18077.57|18077.57|18077.57|18077.57|0
1627031160000|2021-07-23 09:06:00|18073.61|18073.61|18077.57|18077.57|18077.57|18077.57|18073.61|18073.61|0
1627031170000|2021-07-23 09:06:10|18081.54|18081.54|18081.54|18081.54|18081.54|18081.54|18081.54|18081.54|0
1627031270000|2021-07-23 09:07:50|18077.57|18077.57|18077.57|18077.57|18077.57|18077.57|18077.57|18077.57|0
1627031330000|2021-07-23 09:08:50|18085.5|18085.5|18085.5|18085.5|18085.5|18085.5|18085.5|18085.5|0
1627031340000|2021-07-23 09:09:00|18089.47|18089.47|18089.47|18089.47|18089.47|18089.47|18089.47|18089.47|0
1627031350000|2021-07-23 09:09:10|18088.07|18088.07|18088.07|18088.07|18088.07|18088.07|18088.07|18088.07|0
1627031360000|2021-07-23 09:09:20|18089.22|18089.22|18089.22|18089.22|18089.22|18089.22|18089.22|18089.22|0
1627031420000|2021-07-23 09:10:20|18093.18|18093.18|18097.38|18097.38|18097.38|18097.38|18093.18|18093.18|0
1627031430000|2021-07-23 09:10:30|18100.18|18100.18|18100.18|18100.18|18100.18|18100.18|18100.18|18100.18|0
1627031510000|2021-07-23 09:11:50|18096.22|18096.22|18096.22|18096.22|18096.22|18096.22|18096.22|18096.22|0
1627031590000|2021-07-23 09:13:10|18093.92|18093.92|18093.92|18093.92|18093.92|18093.92|18093.92|18093.92|0
1627031600000|2021-07-23 09:13:20|18089.95|18089.95|18089.95|18089.95|18089.95|18089.95|18089.95|18089.95|0
1627031630000|2021-07-23 09:13:50|18082.02|18082.02|18097.88|18097.88|18097.88|18097.88|18082.02|18082.02|0
1627031640000|2021-07-23 09:14:00|18101.85|18101.85|18101.85|18101.85|18101.85|18101.85|18101.85|18101.85|0
1627031650000|2021-07-23 09:14:10|18103|18103|18103|18103|18103|18103|18103|18103|0
1627031700000|2021-07-23 09:15:00|18099.03|18099.03|18099.03|18099.03|18099.03|18099.03|18099.03|18099.03|0
1627031730000|2021-07-23 09:15:30|18097.88|18097.88|18097.88|18097.88|18097.88|18097.88|18097.88|18097.88|0
1627031740000|2021-07-23 09:15:40|18099.03|18099.03|18097.88|18097.88|18099.03|18099.03|18097.88|18097.88|0
1627031780000|2021-07-23 09:16:20|18089.95|18089.95|18089.95|18089.95|18089.95|18089.95|18089.95|18089.95|0
1627031790000|2021-07-23 09:16:30|18093.92|18093.92|18089.95|18089.95|18093.92|18093.92|18089.95|18089.95|0
1627031810000|2021-07-23 09:16:50|18094.15|18094.15|18094.15|18094.15|18094.15|18094.15|18094.15|18094.15|0
1627031830000|2021-07-23 09:17:10|18086.22|18086.22|18086.22|18086.22|18086.22|18086.22|18086.22|18086.22|0
1627031870000|2021-07-23 09:17:50|18090.19|18090.19|18094.15|18094.15|18098.12|18098.12|18090.19|18090.19|0
1627031890000|2021-07-23 09:18:10|18098.12|18098.12|18094.15|18094.15|18098.12|18098.12|18094.15|18094.15|0
1627032010000|2021-07-23 09:20:10|18098.12|18098.12|18094.15|18094.15|18098.12|18098.12|18094.15|18094.15|0
1627032090000|2021-07-23 09:21:30|18095.55|18095.55|18095.55|18095.55|18095.55|18095.55|18095.55|18095.55|0
1627032100000|2021-07-23 09:21:40|18099.52|18099.52|18099.52|18099.52|18099.52|18099.52|18099.52|18099.52|0
1627032120000|2021-07-23 09:22:00|18103.48|18103.48|18103.48|18103.48|18103.48|18103.48|18103.48|18103.48|0
1627032170000|2021-07-23 09:22:50|18099.52|18099.52|18095.55|18095.55|18099.52|18099.52|18095.55|18095.55|0
1627032430000|2021-07-23 09:27:10|18092.75|18092.75|18092.75|18092.75|18092.75|18092.75|18092.75|18092.75|0
1627032450000|2021-07-23 09:27:30|18091.35|18091.35|18091.35|18091.35|18091.35|18091.35|18091.35|18091.35|0
1627032500000|2021-07-23 09:28:20|18095.32|18095.32|18095.32|18095.32|18095.32|18095.32|18095.32|18095.32|0
1627032590000|2021-07-23 09:29:50|18096.72|18096.72|18096.72|18096.72|18096.72|18096.72|18096.72|18096.72|0
1627032600000|2021-07-23 09:30:00|18092.75|18092.75|18092.75|18092.75|18092.75|18092.75|18092.75|18092.75|0
1627032610000|2021-07-23 09:30:10|18094.15|18094.15|18094.15|18094.15|18094.15|18094.15|18094.15|18094.15|0
1627032620000|2021-07-23 09:30:20|18102.08|18102.08|18102.08|18102.08|18102.08|18102.08|18102.08|18102.08|0
1627032740000|2021-07-23 09:32:20|18098.12|18098.12|18098.12|18098.12|18098.12|18098.12|18098.12|18098.12|0
1627032770000|2021-07-23 09:32:50|18094.15|18094.15|18094.15|18094.15|18094.15|18094.15|18094.15|18094.15|0
1627032930000|2021-07-23 09:35:30|18096.45|18096.45|18096.45|18096.45|18096.45|18096.45|18096.45|18096.45|0
1627032960000|2021-07-23 09:36:00|18100.65|18100.65|18100.65|18100.65|18100.65|18100.65|18100.65|18100.65|0
1627032980000|2021-07-23 09:36:20|18099.5|18099.5|18100.9|18100.9|18100.9|18100.9|18099.5|18099.5|0
1627032990000|2021-07-23 09:36:30|18108.83|18108.83|18112.79|18112.79|18112.79|18112.79|18108.83|18108.83|0
1627033030000|2021-07-23 09:37:10|18116.76|18116.76|18116.76|18116.76|18116.76|18116.76|18116.76|18116.76|0
1627033050000|2021-07-23 09:37:30|18112.56|18112.56|18112.56|18112.56|18112.56|18112.56|18112.56|18112.56|0
1627033130000|2021-07-23 09:38:50|18111.16|18111.16|18111.16|18111.16|18111.16|18111.16|18111.16|18111.16|0
1627033140000|2021-07-23 09:39:00|18110.01|18110.01|18110.01|18110.01|18110.01|18110.01|18110.01|18110.01|0
1627033220000|2021-07-23 09:40:20|18111.16|18111.16|18111.16|18111.16|18111.16|18111.16|18111.16|18111.16|0
1627033230000|2021-07-23 09:40:30|18103.23|18103.23|18103.23|18103.23|18103.23|18103.23|18103.23|18103.23|0
1627033250000|2021-07-23 09:40:50|18102.08|18102.08|18102.08|18102.08|18102.08|18102.08|18102.08|18102.08|0
1627033260000|2021-07-23 09:41:00|18100.68|18100.68|18100.68|18100.68|18100.68|18100.68|18100.68|18100.68|0
1627033270000|2021-07-23 09:41:10|18104.65|18104.65|18104.65|18104.65|18104.65|18104.65|18104.65|18104.65|0
1627033410000|2021-07-23 09:43:30|18096.72|18096.72|18096.72|18096.72|18096.72|18096.72|18096.72|18096.72|0
1627033440000|2021-07-23 09:44:00|18093.92|18093.92|18093.92|18093.92|18093.92|18093.92|18093.92|18093.92|0
1627033460000|2021-07-23 09:44:20|18089.95|18089.95|18089.95|18089.95|18089.95|18089.95|18089.95|18089.95|0
1627033580000|2021-07-23 09:46:20|18093.92|18093.92|18093.92|18093.92|18093.92|18093.92|18093.92|18093.92|0
1627033650000|2021-07-23 09:47:30|18089.95|18089.95|18078.06|18078.06|18089.95|18089.95|18078.06|18078.06|0
1627033680000|2021-07-23 09:48:00|18080.86|18080.86|18084.82|18084.82|18084.82|18084.82|18080.86|18080.86|0
1627033750000|2021-07-23 09:49:10|18088.79|18088.79|18088.79|18088.79|18088.79|18088.79|18088.79|18088.79|0
1627033760000|2021-07-23 09:49:20|18091.59|18091.59|18091.59|18091.59|18091.59|18091.59|18091.59|18091.59|0
1627033860000|2021-07-23 09:51:00|18087.62|18087.62|18087.62|18087.62|18087.62|18087.62|18087.62|18087.62|0
1627033870000|2021-07-23 09:51:10|18083.66|18083.66|18083.66|18083.66|18083.66|18083.66|18083.66|18083.66|0
1627033910000|2021-07-23 09:51:50|18080.86|18080.86|18080.86|18080.86|18080.86|18080.86|18080.86|18080.86|0
1627033980000|2021-07-23 09:53:00|18079.46|18079.46|18079.46|18079.46|18079.46|18079.46|18079.46|18079.46|0
1627034160000|2021-07-23 09:56:00|18075.49|18075.49|18075.49|18075.49|18075.49|18075.49|18075.49|18075.49|0
1627034230000|2021-07-23 09:57:10|18071.53|18071.53|18071.53|18071.53|18071.53|18071.53|18071.53|18071.53|0
1627034290000|2021-07-23 09:58:10|18067.56|18067.56|18067.56|18067.56|18067.56|18067.56|18067.56|18067.56|0
1627034300000|2021-07-23 09:58:20|18066.41|18066.41|18066.41|18066.41|18066.41|18066.41|18066.41|18066.41|0
1627034320000|2021-07-23 09:58:40|18058.48|18058.48|18061.3|18061.3|18062.45|18062.45|18058.48|18058.48|0
1627034330000|2021-07-23 09:58:50|18048.7|18048.7|18048.7|18048.7|18048.7|18048.7|18048.7|18048.7|0
1627034400000|2021-07-23 10:00:00|18052.67|18052.67|18052.67|18052.67|18052.67|18052.67|18052.67|18052.67|0
1627034410000|2021-07-23 10:00:10|18055.47|18055.47|18055.47|18055.47|18055.47|18055.47|18055.47|18055.47|0
1627034470000|2021-07-23 10:01:10|18051.5|18051.5|18051.5|18051.5|18051.5|18051.5|18051.5|18051.5|0
1627034570000|2021-07-23 10:02:50|18054.3|18054.3|18054.3|18054.3|18054.3|18054.3|18054.3|18054.3|0
1627034720000|2021-07-23 10:05:20|18051.5|18051.5|18051.5|18051.5|18051.5|18051.5|18051.5|18051.5|0
1627034760000|2021-07-23 10:06:00|18050.1|18050.1|18050.1|18050.1|18050.1|18050.1|18050.1|18050.1|0
1627034770000|2021-07-23 10:06:10|18047.3|18047.3|18046.15|18046.15|18047.3|18047.3|18046.15|18046.15|0
1627034820000|2021-07-23 10:07:00|18050.12|18050.12|18050.12|18050.12|18050.12|18050.12|18050.12|18050.12|0
1627034880000|2021-07-23 10:08:00|18052.92|18052.92|18052.92|18052.92|18052.92|18052.92|18052.92|18052.92|0
1627034940000|2021-07-23 10:09:00|18054.07|18054.07|18054.07|18054.07|18054.07|18054.07|18054.07|18054.07|0
1627035000000|2021-07-23 10:10:00|18052.67|18052.67|18052.67|18052.67|18052.67|18052.67|18052.67|18052.67|0
1627035080000|2021-07-23 10:11:20|18056.87|18056.87|18055.47|18055.47|18056.87|18056.87|18055.47|18055.47|0
1627035090000|2021-07-23 10:11:30|18056.87|18056.87|18056.87|18056.87|18056.87|18056.87|18056.87|18056.87|0
1627035100000|2021-07-23 10:11:40|18060.83|18060.83|18052.9|18052.9|18060.83|18060.83|18052.9|18052.9|0
1627035110000|2021-07-23 10:11:50|18048.94|18048.94|18048.94|18048.94|18048.94|18048.94|18048.94|18048.94|0
1627035130000|2021-07-23 10:12:10|18047.54|18047.54|18047.54|18047.54|18047.54|18047.54|18047.54|18047.54|0
1627035170000|2021-07-23 10:12:50|18048.94|18048.94|18048.94|18048.94|18048.94|18048.94|18048.94|18048.94|0
1627035230000|2021-07-23 10:13:50|18056.87|18056.87|18056.87|18056.87|18056.87|18056.87|18056.87|18056.87|0
1627035310000|2021-07-23 10:15:10|18055.47|18055.47|18055.47|18055.47|18055.47|18055.47|18055.47|18055.47|0
1627035380000|2021-07-23 10:16:20|18051.5|18051.5|18043.57|18043.57|18051.5|18051.5|18043.57|18043.57|0
1627035400000|2021-07-23 10:16:40|18047.54|18047.54|18044.74|18044.74|18047.54|18047.54|18044.74|18044.74|0
1627035430000|2021-07-23 10:17:10|18043.34|18043.34|18039.37|18039.37|18043.34|18043.34|18039.37|18039.37|0
1627035480000|2021-07-23 10:18:00|18040.52|18040.52|18040.52|18040.52|18040.52|18040.52|18040.52|18040.52|0
1627035500000|2021-07-23 10:18:20|18044.49|18044.49|18040.52|18040.52|18044.49|18044.49|18040.52|18040.52|0
1627035680000|2021-07-23 10:21:20|18036.56|18036.56|18032.59|18032.59|18036.56|18036.56|18032.59|18032.59|0
1627035800000|2021-07-23 10:23:20|18040.52|18040.52|18040.52|18040.52|18040.52|18040.52|18040.52|18040.52|0
1627035950000|2021-07-23 10:25:50|18046.12|18046.12|18046.12|18046.12|18046.12|18046.12|18046.12|18046.12|0
1627036020000|2021-07-23 10:27:00|18047.52|18047.52|18047.52|18047.52|18047.52|18047.52|18047.52|18047.52|0
1627036170000|2021-07-23 10:29:30|18043.55|18043.55|18043.55|18043.55|18043.55|18043.55|18043.55|18043.55|0
1627036180000|2021-07-23 10:29:40|18040.75|18040.75|18040.75|18040.75|18040.75|18040.75|18040.75|18040.75|0
1627036260000|2021-07-23 10:31:00|18039.35|18039.35|18039.35|18039.35|18039.35|18039.35|18039.35|18039.35|0
1627036320000|2021-07-23 10:32:00|18031.42|18031.42|18031.42|18031.42|18031.42|18031.42|18031.42|18031.42|0
1627036470000|2021-07-23 10:34:30|18039.35|18039.35|18035.39|18035.39|18039.35|18039.35|18035.39|18035.39|0
1627036480000|2021-07-23 10:34:40|18036.79|18036.79|18036.79|18036.79|18036.79|18036.79|18036.79|18036.79|0
1627036500000|2021-07-23 10:35:00|18032.82|18032.82|18032.82|18032.82|18032.82|18032.82|18032.82|18032.82|0
1627036680000|2021-07-23 10:38:00|18036.79|18036.79|18036.79|18036.79|18036.79|18036.79|18036.79|18036.79|0
1627036690000|2021-07-23 10:38:10|18032.82|18032.82|18032.82|18032.82|18032.82|18032.82|18032.82|18032.82|0
1627036740000|2021-07-23 10:39:00|18036.79|18036.79|18040.75|18040.75|18040.75|18040.75|18036.79|18036.79|0
1627036990000|2021-07-23 10:43:10|18042.15|18042.15|18042.15|18042.15|18042.15|18042.15|18042.15|18042.15|0
1627037030000|2021-07-23 10:43:50|18043.55|18043.55|18050.32|18050.32|18050.32|18050.32|18043.55|18043.55|0
1627037110000|2021-07-23 10:45:10|18046.35|18046.35|18047.5|18047.5|18047.5|18047.5|18046.35|18046.35|0
1627037120000|2021-07-23 10:45:20|18046.1|18046.1|18046.1|18046.1|18046.1|18046.1|18046.1|18046.1|0
1627037150000|2021-07-23 10:45:50|18051.47|18051.47|18051.47|18051.47|18051.47|18051.47|18051.47|18051.47|0
1627037220000|2021-07-23 10:47:00|18047.5|18047.5|18047.5|18047.5|18047.5|18047.5|18047.5|18047.5|0
1627037230000|2021-07-23 10:47:10|18044.7|18044.7|18044.7|18044.7|18044.7|18044.7|18044.7|18044.7|0
1627037250000|2021-07-23 10:47:30|18048.67|18048.67|18048.67|18048.67|18048.67|18048.67|18048.67|18048.67|0
1627037310000|2021-07-23 10:48:30|18052.63|18052.63|18052.63|18052.63|18052.63|18052.63|18052.63|18052.63|0
1627037340000|2021-07-23 10:49:00|18055.43|18055.43|18072.23|18072.23|18073.63|18073.63|18055.43|18055.43|0
1627037350000|2021-07-23 10:49:10|18069.43|18069.43|18072.23|18072.23|18072.23|18072.23|18068.03|18068.03|0
1627037380000|2021-07-23 10:49:40|18076.42|18076.42|18082.02|18082.02|18082.02|18082.02|18076.42|18076.42|0
1627037400000|2021-07-23 10:50:00|18083.17|18083.17|18083.17|18083.17|18083.17|18083.17|18083.17|18083.17|0
1627037460000|2021-07-23 10:51:00|18079.21|18079.21|18079.21|18079.21|18079.21|18079.21|18075.24|18075.24|0
1627037470000|2021-07-23 10:51:10|18075.24|18075.24|18075.24|18075.24|18075.24|18075.24|18075.24|18075.24|0
1627037500000|2021-07-23 10:51:40|18078.04|18078.04|18078.04|18078.04|18078.04|18078.04|18078.04|18078.04|0
1627037510000|2021-07-23 10:51:50|18076.64|18076.64|18076.64|18076.64|18076.64|18076.64|18076.64|18076.64|0
1627037620000|2021-07-23 10:53:40|18075.24|18075.24|18073.84|18073.84|18075.24|18075.24|18073.84|18073.84|0
1627037630000|2021-07-23 10:53:50|18072.44|18072.44|18072.44|18072.44|18072.44|18072.44|18072.44|18072.44|0
1627037680000|2021-07-23 10:54:40|18073.84|18073.84|18073.84|18073.84|18073.84|18073.84|18073.84|18073.84|0
1627037690000|2021-07-23 10:54:50|18077.81|18077.81|18077.81|18077.81|18077.81|18077.81|18077.81|18077.81|0
1627037710000|2021-07-23 10:55:10|18075.01|18075.01|18075.01|18075.01|18075.01|18075.01|18075.01|18075.01|0
1627037740000|2021-07-23 10:55:40|18071.04|18071.04|18071.04|18071.04|18071.04|18071.04|18071.04|18071.04|0
1627037770000|2021-07-23 10:56:10|18072.44|18072.44|18072.44|18072.44|18072.44|18072.44|18072.44|18072.44|0
1627037880000|2021-07-23 10:58:00|18080.37|18080.37|18088.54|18088.54|18088.54|18088.54|18080.37|18080.37|0
1627037900000|2021-07-23 10:58:20|18084.34|18084.34|18084.34|18084.34|18084.34|18084.34|18084.34|18084.34|0
1627037940000|2021-07-23 10:59:00|18081.54|18081.54|18084.34|18084.34|18084.34|18084.34|18081.54|18081.54|0
1627037970000|2021-07-23 10:59:30|18088.54|18088.54|18088.54|18088.54|18088.54|18088.54|18088.54|18088.54|0
1627038160000|2021-07-23 11:02:40|18087.39|18087.39|18087.39|18087.39|18087.39|18087.39|18087.39|18087.39|0
1627038200000|2021-07-23 11:03:20|18090.19|18090.19|18090.19|18090.19|18090.19|18090.19|18090.19|18090.19|0
1627038250000|2021-07-23 11:04:10|18086.22|18086.22|18086.22|18086.22|18086.22|18086.22|18086.22|18086.22|0
1627038330000|2021-07-23 11:05:30|18082.26|18082.26|18082.26|18082.26|18082.26|18082.26|18082.26|18082.26|0
1627038350000|2021-07-23 11:05:50|18090.19|18090.19|18090.19|18090.19|18090.19|18090.19|18090.19|18090.19|0
1627038420000|2021-07-23 11:07:00|18086.22|18086.22|18086.22|18086.22|18086.22|18086.22|18086.22|18086.22|0
1627038430000|2021-07-23 11:07:10|18090.19|18090.19|18090.19|18090.19|18090.19|18090.19|18090.19|18090.19|0
1627038460000|2021-07-23 11:07:40|18088.79|18088.79|18088.79|18088.79|18088.79|18088.79|18088.79|18088.79|0
1627038470000|2021-07-23 11:07:50|18087.39|18087.39|18087.39|18087.39|18087.39|18087.39|18087.39|18087.39|0
1627038490000|2021-07-23 11:08:10|18088.79|18088.79|18088.79|18088.79|18088.79|18088.79|18088.79|18088.79|0
1627038510000|2021-07-23 11:08:30|18085.99|18085.99|18085.99|18085.99|18085.99|18085.99|18085.99|18085.99|0
1627038530000|2021-07-23 11:08:50|18087.39|18087.39|18095.32|18095.32|18095.32|18095.32|18087.39|18087.39|0
1627038570000|2021-07-23 11:09:30|18100.92|18100.92|18104.88|18104.88|18104.88|18104.88|18100.92|18100.92|0
1627038580000|2021-07-23 11:09:40|18103.48|18103.48|18103.48|18103.48|18103.48|18103.48|18103.48|18103.48|0
1627038610000|2021-07-23 11:10:10|18099.52|18099.52|18099.52|18099.52|18099.52|18099.52|18099.52|18099.52|0
1627038780000|2021-07-23 11:13:00|18100.92|18100.92|18103.71|18103.71|18105.11|18105.11|18100.92|18100.92|0
1627038920000|2021-07-23 11:15:20|18099.75|18099.75|18095.78|18095.78|18099.75|18099.75|18095.78|18095.78|0
1627038940000|2021-07-23 11:15:40|18094.38|18094.38|18092.99|18092.99|18095.78|18095.78|18092.99|18092.99|0
1627038950000|2021-07-23 11:15:50|18096.95|18096.95|18096.95|18096.95|18096.95|18096.95|18096.95|18096.95|0
1627038980000|2021-07-23 11:16:20|18098.35|18098.35|18101.15|18101.15|18101.15|18101.15|18098.35|18098.35|0
1627038990000|2021-07-23 11:16:30|18103.95|18103.95|18103.95|18103.95|18105.35|18105.35|18103.95|18103.95|0
1627039080000|2021-07-23 11:18:00|18105.35|18105.35|18105.35|18105.35|18105.35|18105.35|18105.35|18105.35|0
1627039090000|2021-07-23 11:18:10|18109.31|18109.31|18109.31|18109.31|18109.31|18109.31|18109.31|18109.31|0
1627039140000|2021-07-23 11:19:00|18113.28|18113.28|18113.28|18113.28|18113.28|18113.28|18113.28|18113.28|0
1627039210000|2021-07-23 11:20:10|18116.08|18116.08|18120.28|18120.28|18120.28|18120.28|18116.08|18116.08|0
1627039260000|2021-07-23 11:21:00|18116.08|18116.08|18116.08|18116.08|18116.08|18116.08|18116.08|18116.08|0
1627039290000|2021-07-23 11:21:30|18114.68|18114.68|18114.68|18114.68|18114.68|18114.68|18114.68|18114.68|0
1627039300000|2021-07-23 11:21:40|18118.64|18118.64|18118.64|18118.64|18118.64|18118.64|18118.64|18118.64|0
1627039390000|2021-07-23 11:23:10|18114.68|18114.68|18113.28|18113.28|18114.68|18114.68|18113.28|18113.28|0
1627039440000|2021-07-23 11:24:00|18111.88|18111.88|18106.51|18106.51|18111.88|18111.88|18106.51|18106.51|0
1627039510000|2021-07-23 11:25:10|18102.55|18102.55|18102.55|18102.55|18102.55|18102.55|18102.55|18102.55|0
1627039680000|2021-07-23 11:28:00|18099.75|18099.75|18099.75|18099.75|18099.75|18099.75|18099.75|18099.75|0
1627039690000|2021-07-23 11:28:10|18098.35|18098.35|18098.35|18098.35|18098.35|18098.35|18098.35|18098.35|0
1627039710000|2021-07-23 11:28:30|18102.32|18102.32|18102.32|18102.32|18102.32|18102.32|18102.32|18102.32|0
1627039740000|2021-07-23 11:29:00|18101.17|18101.17|18101.17|18101.17|18101.17|18101.17|18101.17|18101.17|0
1627039750000|2021-07-23 11:29:10|18099.77|18099.77|18099.77|18099.77|18099.77|18099.77|18099.77|18099.77|0
1627039770000|2021-07-23 11:29:30|18098.62|18098.62|18097.47|18097.47|18098.62|18098.62|18097.47|18097.47|0
1627039780000|2021-07-23 11:29:40|18101.43|18101.43|18101.43|18101.43|18101.43|18101.43|18101.43|18101.43|0
1627039790000|2021-07-23 11:29:50|18104.23|18104.23|18105.38|18105.38|18105.38|18105.38|18104.23|18104.23|0
1627039930000|2021-07-23 11:32:10|18109.35|18109.35|18109.35|18109.35|18109.35|18109.35|18109.35|18109.35|0
1627040120000|2021-07-23 11:35:20|18120.54|18120.54|18120.54|18120.54|18120.54|18120.54|18120.54|18120.54|0
1627040130000|2021-07-23 11:35:30|18124.74|18124.74|18120.54|18120.54|18124.74|18124.74|18120.54|18120.54|0
1627040170000|2021-07-23 11:36:10|18123.34|18123.34|18123.34|18123.34|18123.34|18123.34|18123.34|18123.34|0
1627040190000|2021-07-23 11:36:30|18126.14|18126.14|18126.14|18126.14|18126.14|18126.14|18126.14|18126.14|0
1627040240000|2021-07-23 11:37:20|18124.74|18124.74|18124.74|18124.74|18124.74|18124.74|18124.74|18124.74|0
1627040270000|2021-07-23 11:37:50|18132.67|18132.67|18132.67|18132.67|18132.67|18132.67|18132.67|18132.67|0
1627040340000|2021-07-23 11:39:00|18128.71|18128.71|18124.74|18124.74|18128.71|18128.71|18124.74|18124.74|0
1627040370000|2021-07-23 11:39:30|18123.34|18123.34|18123.34|18123.34|18123.34|18123.34|18123.34|18123.34|0
1627040390000|2021-07-23 11:39:50|18121.94|18121.94|18121.69|18121.69|18124.49|18124.49|18121.69|18121.69|0
1627040400000|2021-07-23 11:40:00|18117.49|18117.49|18114.69|18114.69|18121.69|18121.69|18114.69|18114.69|0
1627040410000|2021-07-23 11:40:10|18113.29|18113.29|18113.29|18113.29|18113.29|18113.29|18113.29|18113.29|0
1627040470000|2021-07-23 11:41:10|18121.69|18121.69|18121.69|18121.69|18121.69|18121.69|18121.69|18121.69|0
1627040490000|2021-07-23 11:41:30|18125.66|18125.66|18125.66|18125.66|18125.66|18125.66|18125.66|18125.66|0
1627040600000|2021-07-23 11:43:20|18126.81|18126.81|18126.81|18126.81|18126.81|18126.81|18126.81|18126.81|0
1627040620000|2021-07-23 11:43:40|18122.84|18122.84|18122.84|18122.84|18122.84|18122.84|18122.84|18122.84|0
1627040720000|2021-07-23 11:45:20|18127.04|18127.04|18127.04|18127.04|18127.04|18127.04|18127.04|18127.04|0
1627040730000|2021-07-23 11:45:30|18125.64|18125.64|18125.64|18125.64|18125.64|18125.64|18125.64|18125.64|0
1627040790000|2021-07-23 11:46:30|18121.44|18121.44|18121.44|18121.44|18121.44|18121.44|18121.44|18121.44|0
1627040810000|2021-07-23 11:46:50|18113.51|18113.51|18113.51|18113.51|18113.51|18113.51|18113.51|18113.51|0
1627040840000|2021-07-23 11:47:20|18109.55|18109.55|18109.55|18109.55|18109.55|18109.55|18109.55|18109.55|0
1627040920000|2021-07-23 11:48:40|18105.58|18105.58|18105.58|18105.58|18105.58|18105.58|18105.58|18105.58|0
1627040980000|2021-07-23 11:49:40|18109.55|18109.55|18103.95|18103.95|18109.55|18109.55|18103.95|18103.95|0
1627041080000|2021-07-23 11:51:20|18106.75|18106.75|18106.75|18106.75|18106.75|18106.75|18106.75|18106.75|0
1627041110000|2021-07-23 11:51:50|18114.68|18114.68|18115.83|18115.83|18115.83|18115.83|18114.68|18114.68|0
1627041120000|2021-07-23 11:52:00|18111.86|18111.86|18111.86|18111.86|18111.86|18111.86|18111.86|18111.86|0
1627041180000|2021-07-23 11:53:00|18113.01|18113.01|18113.01|18113.01|18115.31|18115.31|18113.01|18113.01|0
1627041190000|2021-07-23 11:53:10|18114.16|18114.16|18113.01|18113.01|18114.16|18114.16|18113.01|18113.01|0
1627041310000|2021-07-23 11:55:10|18114.16|18114.16|18113.01|18113.01|18114.16|18114.16|18113.01|18113.01|0
1627041320000|2021-07-23 11:55:20|18111.86|18111.86|18111.86|18111.86|18111.86|18111.86|18111.86|18111.86|0
1627041330000|2021-07-23 11:55:30|18113.01|18113.01|18113.01|18113.01|18113.01|18113.01|18113.01|18113.01|0
1627041340000|2021-07-23 11:55:40|18111.61|18111.61|18111.61|18111.61|18111.61|18111.61|18111.61|18111.61|0
1627041450000|2021-07-23 11:57:30|18115.58|18115.58|18115.58|18115.58|18115.58|18115.58|18115.58|18115.58|0
1627041600000|2021-07-23 12:00:00|18118.38|18118.38|18114.41|18114.41|18118.38|18118.38|18114.41|18114.41|0
1627041660000|2021-07-23 12:01:00|18115.56|18115.56|18115.81|18115.81|18116.96|18116.96|18115.56|18115.56|0
1627041710000|2021-07-23 12:01:50|18118.11|18118.11|18118.11|18118.11|18118.11|18118.11|18118.11|18118.11|0
1627041740000|2021-07-23 12:02:20|18125.11|18125.11|18125.11|18125.11|18125.11|18125.11|18125.11|18125.11|0
1627041750000|2021-07-23 12:02:30|18121.14|18121.14|18121.14|18121.14|18121.14|18121.14|18121.14|18121.14|0
1627041770000|2021-07-23 12:02:50|18118.84|18118.84|18118.84|18118.84|18118.84|18118.84|18118.84|18118.84|0
1627041790000|2021-07-23 12:03:10|18114.88|18114.88|18117.17|18117.17|18117.17|18117.17|18114.88|18114.88|0
1627041800000|2021-07-23 12:03:20|18115.78|18115.78|18118.57|18118.57|18118.57|18118.57|18115.78|18115.78|0
1627041810000|2021-07-23 12:03:30|18116.28|18116.28|18116.28|18116.28|18116.28|18116.28|18116.28|18116.28|0
1627041820000|2021-07-23 12:03:40|18118.57|18118.57|18118.57|18118.57|18118.57|18118.57|18118.57|18118.57|0
1627041830000|2021-07-23 12:03:50|18115.78|18115.78|18115.78|18115.78|18115.78|18115.78|18115.78|18115.78|0
1627041840000|2021-07-23 12:04:00|18114.38|18114.38|18114.38|18114.38|18114.38|18114.38|18114.38|18114.38|0
1627041860000|2021-07-23 12:04:20|18112.98|18112.98|18112.98|18112.98|18112.98|18112.98|18112.98|18112.98|0
1627041910000|2021-07-23 12:05:10|18114.13|18114.13|18114.13|18114.13|18114.13|18114.13|18114.13|18114.13|0
1627041990000|2021-07-23 12:06:30|18110.16|18110.16|18110.16|18110.16|18110.16|18110.16|18110.16|18110.16|0
1627042030000|2021-07-23 12:07:10|18106.71|18106.71|18106.71|18106.71|18106.71|18106.71|18106.71|18106.71|0
1627042080000|2021-07-23 12:08:00|18110.16|18110.16|18110.16|18110.16|18110.16|18110.16|18110.16|18110.16|0
1627042090000|2021-07-23 12:08:10|18106.71|18106.71|18109.01|18109.01|18109.01|18109.01|18106.71|18106.71|0
1627042130000|2021-07-23 12:08:50|18106.71|18106.71|18106.71|18106.71|18106.71|18106.71|18106.71|18106.71|0
1627042210000|2021-07-23 12:10:10|18105.31|18105.31|18105.31|18105.31|18105.31|18105.31|18105.31|18105.31|0
1627042220000|2021-07-23 12:10:20|18101.35|18101.35|18101.35|18101.35|18101.35|18101.35|18101.35|18101.35|0
1627042260000|2021-07-23 12:11:00|18098.55|18098.55|18098.55|18098.55|18098.55|18098.55|18098.55|18098.55|0
1627042330000|2021-07-23 12:12:10|18094.58|18094.58|18094.58|18094.58|18094.58|18094.58|18094.58|18094.58|0
1627042380000|2021-07-23 12:13:00|18096.88|18096.88|18100.85|18100.85|18100.85|18100.85|18096.88|18096.88|0
1627042390000|2021-07-23 12:13:10|18104.81|18104.81|18104.81|18104.81|18104.81|18104.81|18104.81|18104.81|0
1627042400000|2021-07-23 12:13:20|18102.51|18102.51|18102.51|18102.51|18102.51|18102.51|18102.51|18102.51|0
1627042500000|2021-07-23 12:15:00|18099.72|18099.72|18099.72|18099.72|18099.72|18099.72|18099.72|18099.72|0
1627042710000|2021-07-23 12:18:30|18102.01|18102.01|18099.72|18099.72|18102.01|18102.01|18099.72|18099.72|0
1627042720000|2021-07-23 12:18:40|18103.68|18103.68|18108.28|18108.28|18108.28|18108.28|18103.68|18103.68|0
1627042730000|2021-07-23 12:18:50|18105.98|18105.98|18102.01|18102.01|18105.98|18105.98|18102.01|18102.01|0
1627042740000|2021-07-23 12:19:00|18100.61|18100.61|18100.61|18100.61|18100.61|18100.61|18100.61|18100.61|0
1627042750000|2021-07-23 12:19:10|18104.58|18104.58|18104.58|18104.58|18104.58|18104.58|18104.58|18104.58|0
1627042790000|2021-07-23 12:19:50|18100.38|18100.38|18100.38|18100.38|18100.38|18100.38|18100.38|18100.38|0
1627042800000|2021-07-23 12:20:00|18101.53|18101.53|18105.48|18105.48|18105.48|18105.48|18101.53|18101.53|0
1627042810000|2021-07-23 12:20:10|18109.68|18109.68|18109.68|18109.68|18109.68|18109.68|18109.68|18109.68|0
1627042820000|2021-07-23 12:20:20|18105.71|18105.71|18105.71|18105.71|18105.71|18105.71|18105.71|18105.71|0
1627042850000|2021-07-23 12:20:50|18103.41|18103.41|18099.45|18099.45|18103.41|18103.41|18099.45|18099.45|0
1627042900000|2021-07-23 12:21:40|18102.9|18102.9|18102.9|18102.9|18102.9|18102.9|18102.9|18102.9|0
1627042950000|2021-07-23 12:22:30|18105.19|18105.19|18105.19|18105.19|18105.19|18105.19|18102.9|18102.9|0
1627042960000|2021-07-23 12:22:40|18102.9|18102.9|18102.9|18102.9|18102.9|18102.9|18102.9|18102.9|0
1627043090000|2021-07-23 12:24:50|18101.75|18101.75|18101.75|18101.75|18101.75|18101.75|18101.75|18101.75|0
1627043180000|2021-07-23 12:26:20|18105.94|18105.94|18105.94|18105.94|18105.94|18105.94|18105.94|18105.94|0
1627043210000|2021-07-23 12:26:50|18104.8|18104.8|18104.8|18104.8|18104.8|18104.8|18104.8|18104.8|0
1627043260000|2021-07-23 12:27:40|18105.94|18105.94|18105.94|18105.94|18105.94|18105.94|18105.94|18105.94|0
1627043300000|2021-07-23 12:28:20|18108.24|18108.24|18108.24|18108.24|18108.24|18108.24|18106.52|18106.52|0
1627043370000|2021-07-23 12:29:30|18112.21|18112.21|18112.21|18112.21|18112.21|18112.21|18112.21|18112.21|0
1627043380000|2021-07-23 12:29:40|18109.91|18109.91|18113.36|18113.36|18113.36|18113.36|18109.91|18109.91|0
1627043410000|2021-07-23 12:30:10|18111.96|18111.96|18109.16|18109.16|18111.96|18111.96|18109.16|18109.16|0
1627043440000|2021-07-23 12:30:40|18105.71|18105.71|18108.01|18108.01|18108.01|18108.01|18105.71|18105.71|0
1627043450000|2021-07-23 12:30:50|18109.16|18109.16|18109.16|18109.16|18109.16|18109.16|18109.16|18109.16|0
1627043490000|2021-07-23 12:31:30|18110.56|18110.56|18110.56|18110.56|18110.56|18110.56|18110.56|18110.56|0
1627043550000|2021-07-23 12:32:30|18114.52|18114.52|18114.52|18114.52|18114.52|18114.52|18114.52|18114.52|0
1627043570000|2021-07-23 12:32:50|18111.08|18111.08|18111.08|18111.08|18111.08|18111.08|18111.08|18111.08|0
1627043620000|2021-07-23 12:33:40|18109.93|18109.93|18109.93|18109.93|18109.93|18109.93|18109.93|18109.93|0
1627043630000|2021-07-23 12:33:50|18111.08|18111.08|18111.08|18111.08|18111.08|18111.08|18111.08|18111.08|0
1627043640000|2021-07-23 12:34:00|18109.93|18109.93|18109.93|18109.93|18109.93|18109.93|18109.93|18109.93|0
1627043670000|2021-07-23 12:34:30|18102|18102|18102|18102|18102|18102|18102|18102|0
1627043740000|2021-07-23 12:35:40|18093.6|18093.6|18093.6|18093.6|18093.6|18093.6|18093.6|18093.6|0
1627043750000|2021-07-23 12:35:50|18094.75|18094.75|18099.29|18099.29|18099.29|18099.29|18094.75|18094.75|0
1627043780000|2021-07-23 12:36:20|18103.25|18103.25|18103.25|18103.25|18103.25|18103.25|18103.25|18103.25|0
1627043790000|2021-07-23 12:36:30|18108.85|18108.85|18108.85|18108.85|18108.85|18108.85|18108.85|18108.85|0
1627043810000|2021-07-23 12:36:50|18107.13|18107.13|18108.85|18108.85|18108.85|18108.85|18107.13|18107.13|0
1627043850000|2021-07-23 12:37:30|18107.13|18107.13|18107.13|18107.13|18107.13|18107.13|18107.13|18107.13|0
1627043880000|2021-07-23 12:38:00|18105.73|18105.73|18105.73|18105.73|18105.73|18105.73|18105.73|18105.73|0
1627043950000|2021-07-23 12:39:10|18101.53|18101.53|18101.53|18101.53|18101.53|18101.53|18101.53|18101.53|0
1627043970000|2021-07-23 12:39:30|18104.33|18104.33|18104.33|18104.33|18104.33|18104.33|18104.33|18104.33|0
1627044060000|2021-07-23 12:41:00|18105.48|18105.48|18105.48|18105.48|18105.48|18105.48|18105.48|18105.48|0
1627044090000|2021-07-23 12:41:30|18103.18|18103.18|18103.18|18103.18|18103.18|18103.18|18103.18|18103.18|0
1627044130000|2021-07-23 12:42:10|18107.78|18107.78|18107.78|18107.78|18107.78|18107.78|18107.78|18107.78|0
1627044170000|2021-07-23 12:42:50|18104.33|18104.33|18105.48|18105.48|18107.78|18107.78|18104.33|18104.33|0
1627044180000|2021-07-23 12:43:00|18107.78|18107.78|18110.08|18110.08|18110.08|18110.08|18107.78|18107.78|0
1627044210000|2021-07-23 12:43:30|18106.63|18106.63|18108.93|18108.93|18108.93|18108.93|18106.63|18106.63|0
1627044250000|2021-07-23 12:44:10|18105.48|18105.48|18105.48|18105.48|18105.48|18105.48|18105.48|18105.48|0
1627044290000|2021-07-23 12:44:50|18104.33|18104.33|18104.33|18104.33|18104.33|18104.33|18104.33|18104.33|0
1627044420000|2021-07-23 12:47:00|18107.13|18107.13|18107.13|18107.13|18107.13|18107.13|18107.13|18107.13|0
1627044530000|2021-07-23 12:48:50|18109.43|18109.43|18109.43|18109.43|18109.43|18109.43|18109.43|18109.43|0
1627044570000|2021-07-23 12:49:30|18107.13|18107.13|18107.13|18107.13|18107.13|18107.13|18107.13|18107.13|0
1627044580000|2021-07-23 12:49:40|18103.16|18103.16|18103.16|18103.16|18103.16|18103.16|18103.16|18103.16|0
1627044650000|2021-07-23 12:50:50|18104.31|18104.31|18104.31|18104.31|18104.31|18104.31|18104.31|18104.31|0
1627044770000|2021-07-23 12:52:50|18103.16|18103.16|18103.16|18103.16|18103.16|18103.16|18103.16|18103.16|0
1627044790000|2021-07-23 12:53:10|18105.96|18105.96|18109.93|18109.93|18109.93|18109.93|18102|18102|0
1627044800000|2021-07-23 12:53:20|18113.89|18113.89|18111.09|18111.09|18113.89|18113.89|18111.09|18111.09|0
1627044810000|2021-07-23 12:53:30|18112.24|18112.24|18116.84|18116.84|18116.84|18116.84|18111.09|18111.09|0
1627044820000|2021-07-23 12:53:40|18115.69|18115.69|18118.49|18118.49|18118.49|18118.49|18115.69|18115.69|0
1627044830000|2021-07-23 12:53:50|18122.45|18122.45|18121.06|18121.06|18122.45|18122.45|18121.06|18121.06|0
1627044840000|2021-07-23 12:54:00|18117.09|18117.09|18113.64|18113.64|18117.09|18117.09|18113.64|18113.64|0
1627044920000|2021-07-23 12:55:20|18112.24|18112.24|18112.24|18112.24|18112.24|18112.24|18112.24|18112.24|0
1627044960000|2021-07-23 12:56:00|18110.84|18110.84|18110.84|18110.84|18110.84|18110.84|18110.84|18110.84|0
1627045010000|2021-07-23 12:56:50|18109.69|18109.69|18109.69|18109.69|18109.69|18109.69|18109.69|18109.69|0
1627045170000|2021-07-23 12:59:30|18111.99|18111.99|18111.99|18111.99|18111.99|18111.99|18111.99|18111.99|0
1627045200000|2021-07-23 13:00:00|18113.39|18113.39|18113.39|18113.39|18113.39|18113.39|18113.39|18113.39|0
1627045220000|2021-07-23 13:00:20|18111.99|18111.99|18111.99|18111.99|18111.99|18111.99|18111.99|18111.99|0
1627045240000|2021-07-23 13:00:40|18110.59|18110.59|18110.59|18110.59|18110.59|18110.59|18110.59|18110.59|0
1627045250000|2021-07-23 13:00:50|18109.44|18109.44|18109.44|18109.44|18109.44|18109.44|18109.44|18109.44|0
1627045280000|2021-07-23 13:01:20|18105.48|18105.48|18105.48|18105.48|18105.48|18105.48|18105.48|18105.48|0
1627045290000|2021-07-23 13:01:30|18109.44|18109.44|18109.44|18109.44|18109.44|18109.44|18109.44|18109.44|0
1627045330000|2021-07-23 13:02:10|18108.29|18108.29|18108.29|18108.29|18108.29|18108.29|18108.29|18108.29|0
1627045360000|2021-07-23 13:02:40|18112.26|18112.26|18112.26|18112.26|18112.26|18112.26|18112.26|18112.26|0
1627045440000|2021-07-23 13:04:00|18108.29|18108.29|18108.29|18108.29|18108.29|18108.29|18108.29|18108.29|0
1627045490000|2021-07-23 13:04:50|18107.15|18107.15|18107.15|18107.15|18107.15|18107.15|18107.15|18107.15|0
1627045530000|2021-07-23 13:05:30|18111.11|18111.11|18111.11|18111.11|18111.11|18111.11|18111.11|18111.11|0
1627045540000|2021-07-23 13:05:40|18112.51|18112.51|18113.91|18113.91|18113.91|18113.91|18112.51|18112.51|0
1627045650000|2021-07-23 13:07:30|18112.51|18112.51|18112.51|18112.51|18112.51|18112.51|18112.51|18112.51|0
1627045670000|2021-07-23 13:07:50|18111.11|18111.11|18109.71|18109.71|18111.11|18111.11|18109.71|18109.71|0
1627045730000|2021-07-23 13:08:50|18112.01|18112.01|18113.41|18113.41|18113.41|18113.41|18112.01|18112.01|0
1627045810000|2021-07-23 13:10:10|18112.26|18112.26|18112.26|18112.26|18112.26|18112.26|18112.26|18112.26|0
1627045930000|2021-07-23 13:12:10|18111.11|18111.11|18111.11|18111.11|18111.11|18111.11|18111.11|18111.11|0
1627046120000|2021-07-23 13:15:20|18108.31|18108.31|18109.71|18109.71|18109.71|18109.71|18108.31|18108.31|0
1627046250000|2021-07-23 13:17:30|18110.86|18110.86|18110.86|18110.86|18110.86|18110.86|18110.86|18110.86|0
1627046310000|2021-07-23 13:18:30|18112.26|18112.26|18112.26|18112.26|18112.26|18112.26|18112.26|18112.26|0
1627046330000|2021-07-23 13:18:50|18109.46|18109.46|18109.46|18109.46|18109.46|18109.46|18109.46|18109.46|0
1627046340000|2021-07-23 13:19:00|18110.86|18110.86|18110.86|18110.86|18110.86|18110.86|18110.86|18110.86|0
1627046350000|2021-07-23 13:19:10|18106.89|18106.89|18106.89|18106.89|18106.89|18106.89|18106.89|18106.89|0
1627046360000|2021-07-23 13:19:20|18110.86|18110.86|18110.86|18110.86|18110.86|18110.86|18110.86|18110.86|0
1627046460000|2021-07-23 13:21:00|18112.26|18112.26|18112.26|18112.26|18112.26|18112.26|18112.26|18112.26|0
1627046480000|2021-07-23 13:21:20|18110.86|18110.86|18109.46|18109.46|18110.86|18110.86|18109.46|18109.46|0
1627046490000|2021-07-23 13:21:30|18108.06|18108.06|18108.06|18108.06|18108.06|18108.06|18108.06|18108.06|0
1627046510000|2021-07-23 13:21:50|18106.66|18106.66|18106.66|18106.66|18106.66|18106.66|18106.66|18106.66|0
1627046520000|2021-07-23 13:22:00|18107.81|18107.81|18112.01|18112.01|18112.58|18112.58|18107.81|18107.81|0
1627046600000|2021-07-23 13:23:20|18114.31|18114.31|18112.01|18112.01|18114.31|18114.31|18112.01|18112.01|0
1627046690000|2021-07-23 13:24:50|18110.86|18110.86|18110.86|18110.86|18110.86|18110.86|18110.86|18110.86|0
1627046750000|2021-07-23 13:25:50|18113.66|18113.66|18116.46|18116.46|18116.46|18116.46|18113.66|18113.66|0
1627046770000|2021-07-23 13:26:10|18117.86|18117.86|18117.86|18117.86|18117.86|18117.86|18117.86|18117.86|0
1627046820000|2021-07-23 13:27:00|18116.46|18116.46|18117.86|18117.86|18117.86|18117.86|18116.46|18116.46|0
1627046840000|2021-07-23 13:27:20|18116.46|18116.46|18116.46|18116.46|18116.46|18116.46|18116.46|18116.46|0
1627046890000|2021-07-23 13:28:10|18117.61|18117.61|18117.61|18117.61|18117.61|18117.61|18117.61|18117.61|0
1627046990000|2021-07-23 13:29:50|18120.41|18120.41|18120.41|18120.41|18120.41|18120.41|18120.41|18120.41|0
1627047000000|2021-07-23 13:30:00|18124.37|18124.37|18125.54|18125.54|18128.34|18128.34|18124.37|18124.37|0
1627047020000|2021-07-23 13:30:20|18124.14|18124.14|18124.14|18124.14|18124.14|18124.14|18124.14|18124.14|0
1627047030000|2021-07-23 13:30:30|18125.54|18125.54|18125.54|18125.54|18125.54|18125.54|18125.54|18125.54|0
1627047060000|2021-07-23 13:31:00|18129.5|18129.5|18129.5|18129.5|18129.5|18129.5|18129.5|18129.5|0
1627047080000|2021-07-23 13:31:20|18125.54|18125.54|18125.54|18125.54|18125.54|18125.54|18125.54|18125.54|0
1627047180000|2021-07-23 13:33:00|18116.21|18116.21|18112.24|18112.24|18116.21|18116.21|18112.24|18112.24|0
1627047200000|2021-07-23 13:33:20|18111.09|18111.09|18111.09|18111.09|18111.09|18111.09|18111.09|18111.09|0
1627047310000|2021-07-23 13:35:10|18112.49|18112.49|18112.49|18112.49|18112.49|18112.49|18112.49|18112.49|0
1627047330000|2021-07-23 13:35:30|18111.34|18111.34|18111.34|18111.34|18111.34|18111.34|18111.34|18111.34|0
1627047360000|2021-07-23 13:36:00|18113.64|18113.64|18113.64|18113.64|18114.79|18114.79|18113.64|18113.64|0
1627047380000|2021-07-23 13:36:20|18110.84|18110.84|18110.84|18110.84|18110.84|18110.84|18110.84|18110.84|0
1627047390000|2021-07-23 13:36:30|18114.81|18114.81|18114.81|18114.81|18114.81|18114.81|18114.81|18114.81|0
1627047410000|2021-07-23 13:36:50|18118.77|18118.77|18114.81|18114.81|18118.77|18118.77|18114.81|18114.81|0
1627047420000|2021-07-23 13:37:00|18110.84|18110.84|18114.81|18114.81|18114.81|18114.81|18110.84|18110.84|0
1627047440000|2021-07-23 13:37:20|18110.84|18110.84|18110.84|18110.84|18110.84|18110.84|18110.84|18110.84|0
1627047470000|2021-07-23 13:37:50|18106.88|18106.88|18106.88|18106.88|18106.88|18106.88|18106.88|18106.88|0
1627047480000|2021-07-23 13:38:00|18104.08|18104.08|18099.88|18099.88|18104.08|18104.08|18099.88|18099.88|0
1627047490000|2021-07-23 13:38:10|18098.48|18098.48|18097.08|18097.08|18098.48|18098.48|18097.08|18097.08|0
1627047500000|2021-07-23 13:38:20|18093.12|18093.12|18097.08|18097.08|18097.08|18097.08|18089.15|18089.15|0
1627047510000|2021-07-23 13:38:30|18101.05|18101.05|18101.05|18101.05|18101.05|18101.05|18101.05|18101.05|0
1627047520000|2021-07-23 13:38:40|18103.85|18103.85|18103.85|18103.85|18103.85|18103.85|18103.85|18103.85|0
1627047540000|2021-07-23 13:39:00|18099.88|18099.88|18103.85|18103.85|18103.85|18103.85|18099.88|18099.88|0
1627047550000|2021-07-23 13:39:10|18099.88|18099.88|18099.88|18099.88|18099.88|18099.88|18099.88|18099.88|0
1627047570000|2021-07-23 13:39:30|18098.73|18098.73|18098.73|18098.73|18098.73|18098.73|18098.73|18098.73|0
1627047610000|2021-07-23 13:40:10|18097.58|18097.58|18097.58|18097.58|18097.58|18097.58|18097.58|18097.58|0
1627047640000|2021-07-23 13:40:40|18101.55|18101.55|18101.55|18101.55|18101.55|18101.55|18101.55|18101.55|0
1627047670000|2021-07-23 13:41:10|18102.95|18102.95|18101.55|18101.55|18102.95|18102.95|18101.55|18101.55|0
1627047730000|2021-07-23 13:42:10|18105.51|18105.51|18106.91|18106.91|18106.91|18106.91|18105.51|18105.51|0
1627047750000|2021-07-23 13:42:30|18108.31|18108.31|18109.46|18109.46|18109.46|18109.46|18108.31|18108.31|0
1627047890000|2021-07-23 13:44:50|18110.61|18110.61|18110.61|18110.61|18110.61|18110.61|18110.61|18110.61|0
1627047910000|2021-07-23 13:45:10|18106.64|18106.64|18106.64|18106.64|18106.64|18106.64|18106.64|18106.64|0
1627047930000|2021-07-23 13:45:30|18110.61|18110.61|18108.31|18108.31|18110.61|18110.61|18108.31|18108.31|0
1627047950000|2021-07-23 13:45:50|18106.91|18106.91|18105.51|18105.51|18106.91|18106.91|18105.51|18105.51|0
1627047980000|2021-07-23 13:46:20|18104.11|18104.11|18090.82|18090.82|18104.11|18104.11|18090.82|18090.82|0
1627047990000|2021-07-23 13:46:30|18094.78|18094.78|18094.78|18094.78|18094.78|18094.78|18094.78|18094.78|0
1627048000000|2021-07-23 13:46:40|18095.93|18095.93|18095.93|18095.93|18095.93|18095.93|18095.93|18095.93|0
1627048020000|2021-07-23 13:47:00|18094.78|18094.78|18098.75|18098.75|18098.75|18098.75|18094.78|18094.78|0
1627048080000|2021-07-23 13:48:00|18100.15|18100.15|18100.15|18100.15|18100.15|18100.15|18100.15|18100.15|0
1627048100000|2021-07-23 13:48:20|18102.45|18102.45|18103.85|18103.85|18103.85|18103.85|18102.45|18102.45|0
1627048120000|2021-07-23 13:48:40|18102.45|18102.45|18101.05|18101.05|18102.45|18102.45|18101.05|18101.05|0
1627048140000|2021-07-23 13:49:00|18105.01|18105.01|18105.01|18105.01|18105.01|18105.01|18105.01|18105.01|0
1627048180000|2021-07-23 13:49:40|18102.21|18102.21|18102.21|18102.21|18102.21|18102.21|18102.21|18102.21|0
1627048190000|2021-07-23 13:49:50|18100.81|18100.81|18100.81|18100.81|18100.81|18100.81|18100.81|18100.81|0
1627048200000|2021-07-23 13:50:00|18104.78|18104.78|18104.78|18104.78|18104.78|18104.78|18104.78|18104.78|0
1627048220000|2021-07-23 13:50:20|18100.81|18100.81|18100.81|18100.81|18100.81|18100.81|18100.81|18100.81|0
1627048290000|2021-07-23 13:51:30|18098.52|18098.52|18098.52|18098.52|18098.52|18098.52|18098.52|18098.52|0
1627048300000|2021-07-23 13:51:40|18097.12|18097.12|18094.32|18094.32|18097.12|18097.12|18094.32|18094.32|0
1627048310000|2021-07-23 13:51:50|18098.28|18098.28|18094.32|18094.32|18098.28|18098.28|18094.32|18094.32|0
1627048320000|2021-07-23 13:52:00|18092.92|18092.92|18091.52|18091.52|18092.92|18092.92|18091.52|18091.52|0
1627048360000|2021-07-23 13:52:40|18095.48|18095.48|18095.48|18095.48|18095.48|18095.48|18095.48|18095.48|0
1627048380000|2021-07-23 13:53:00|18091.52|18091.52|18091.52|18091.52|18091.52|18091.52|18091.52|18091.52|0
1627048400000|2021-07-23 13:53:20|18095.48|18095.48|18094.08|18094.08|18095.48|18095.48|18094.08|18094.08|0
1627048410000|2021-07-23 13:53:30|18095.23|18095.23|18095.23|18095.23|18095.23|18095.23|18095.23|18095.23|0
1627048420000|2021-07-23 13:53:40|18092.43|18092.43|18092.43|18092.43|18092.43|18092.43|18092.43|18092.43|0
1627048430000|2021-07-23 13:53:50|18091.03|18091.03|18091.03|18091.03|18091.03|18091.03|18091.03|18091.03|0
1627048460000|2021-07-23 13:54:20|18092.43|18092.43|18093.83|18093.83|18093.83|18093.83|18092.43|18092.43|0
1627048480000|2021-07-23 13:54:40|18092.43|18092.43|18092.43|18092.43|18092.43|18092.43|18092.43|18092.43|0
1627048510000|2021-07-23 13:55:10|18091.03|18091.03|18091.03|18091.03|18091.03|18091.03|18091.03|18091.03|0
1627048560000|2021-07-23 13:56:00|18087.07|18087.07|18087.07|18087.07|18087.07|18087.07|18087.07|18087.07|0
1627048580000|2021-07-23 13:56:20|18091.03|18091.03|18093.83|18093.83|18093.83|18093.83|18091.03|18091.03|0
1627048640000|2021-07-23 13:57:20|18089.87|18089.87|18089.87|18089.87|18089.87|18089.87|18089.87|18089.87|0
1627048650000|2021-07-23 13:57:30|18097.8|18097.8|18097.8|18097.8|18097.8|18097.8|18097.8|18097.8|0
1627048660000|2021-07-23 13:57:40|18096.4|18096.4|18096.4|18096.4|18096.4|18096.4|18096.4|18096.4|0
1627048670000|2021-07-23 13:57:50|18095|18095|18095|18095|18095|18095|18095|18095|0
1627048690000|2021-07-23 13:58:10|18093.85|18093.85|18093.85|18093.85|18093.85|18093.85|18093.85|18093.85|0
1627048700000|2021-07-23 13:58:20|18089.88|18089.88|18085.69|18085.69|18089.88|18089.88|18085.69|18085.69|0
1627048800000|2021-07-23 14:00:00|18088.49|18088.49|18088.49|18088.49|18088.49|18088.49|18088.49|18088.49|0
1627048840000|2021-07-23 14:00:40|18092.45|18092.45|18092.45|18092.45|18092.45|18092.45|18092.45|18092.45|0
1627048870000|2021-07-23 14:01:10|18091.05|18091.05|18091.05|18091.05|18091.05|18091.05|18091.05|18091.05|0
1627048960000|2021-07-23 14:02:40|18089.65|18089.65|18089.65|18089.65|18089.65|18089.65|18089.65|18089.65|0
1627048970000|2021-07-23 14:02:50|18090.8|18090.8|18090.8|18090.8|18090.8|18090.8|18090.8|18090.8|0
1627048990000|2021-07-23 14:03:10|18088|18088|18088|18088|18088|18088|18088|18088|0
1627049000000|2021-07-23 14:03:20|18091.97|18091.97|18091.97|18091.97|18091.97|18091.97|18091.97|18091.97|0
1627049010000|2021-07-23 14:03:30|18088|18088|18088|18088|18088|18088|18088|18088|0
1627049040000|2021-07-23 14:04:00|18093.6|18093.6|18095|18095|18095|18095|18093.6|18093.6|0
1627049050000|2021-07-23 14:04:10|18093.6|18093.6|18094.75|18094.75|18097.05|18097.05|18093.6|18093.6|0
1627049060000|2021-07-23 14:04:20|18090.78|18090.78|18098.71|18098.71|18098.71|18098.71|18090.78|18090.78|0
1627049090000|2021-07-23 14:04:50|18094.75|18094.75|18094.75|18094.75|18094.75|18094.75|18094.75|18094.75|0
1627049100000|2021-07-23 14:05:00|18095.9|18095.9|18093.6|18093.6|18095.9|18095.9|18093.6|18093.6|0
1627049110000|2021-07-23 14:05:10|18095|18095|18095|18095|18095|18095|18095|18095|0
1627049120000|2021-07-23 14:05:20|18093.6|18093.6|18093.6|18093.6|18093.6|18093.6|18093.6|18093.6|0
1627049160000|2021-07-23 14:06:00|18101.53|18101.53|18101.53|18101.53|18101.53|18101.53|18101.53|18101.53|0
1627049170000|2021-07-23 14:06:10|18102.68|18102.68|18102.68|18102.68|18102.68|18102.68|18102.68|18102.68|0
1627049180000|2021-07-23 14:06:20|18104.08|18104.08|18104.08|18104.08|18104.08|18104.08|18104.08|18104.08|0
1627049190000|2021-07-23 14:06:30|18106.88|18106.88|18110.84|18110.84|18110.84|18110.84|18106.88|18106.88|0
1627049210000|2021-07-23 14:06:50|18114.81|18114.81|18116.21|18116.21|18116.21|18116.21|18114.81|18114.81|0
1627049260000|2021-07-23 14:07:40|18115.06|18115.06|18115.06|18115.06|18115.06|18115.06|18115.06|18115.06|0
1627049310000|2021-07-23 14:08:30|18116.21|18116.21|18116.21|18116.21|18116.21|18116.21|18116.21|18116.21|0
1627049320000|2021-07-23 14:08:40|18112.24|18112.24|18112.24|18112.24|18112.24|18112.24|18112.24|18112.24|0
1627049330000|2021-07-23 14:08:50|18111.09|18111.09|18111.09|18111.09|18111.09|18111.09|18111.09|18111.09|0
1627049370000|2021-07-23 14:09:30|18107.13|18107.13|18100.35|18100.35|18107.13|18107.13|18099.2|18099.2|0
1627049390000|2021-07-23 14:09:50|18104.31|18104.31|18104.31|18104.31|18104.31|18104.31|18104.31|18104.31|0
1627049410000|2021-07-23 14:10:10|18102.91|18102.91|18102.91|18102.91|18102.91|18102.91|18102.91|18102.91|0
1627049520000|2021-07-23 14:12:00|18101.51|18101.51|18100.11|18100.11|18101.51|18101.51|18100.11|18100.11|0
1627049540000|2021-07-23 14:12:20|18098.96|18098.96|18098.96|18098.96|18098.96|18098.96|18098.96|18098.96|0
1627049570000|2021-07-23 14:12:50|18091.03|18091.03|18091.03|18091.03|18091.03|18091.03|18091.03|18091.03|0
1627049580000|2021-07-23 14:13:00|18095|18095|18092.2|18092.2|18095|18095|18092.2|18092.2|0
1627049610000|2021-07-23 14:13:30|18096.17|18096.17|18104.1|18104.1|18104.1|18104.1|18096.17|18096.17|0
1627049620000|2021-07-23 14:13:40|18102.7|18102.7|18102.7|18102.7|18102.7|18102.7|18102.7|18102.7|0
1627049630000|2021-07-23 14:13:50|18104.1|18104.1|18104.1|18104.1|18104.1|18104.1|18104.1|18104.1|0
1627049640000|2021-07-23 14:14:00|18109.46|18109.46|18109.46|18109.46|18109.46|18109.46|18109.46|18109.46|0
1627049660000|2021-07-23 14:14:20|18108.31|18108.31|18096.42|18096.42|18108.31|18108.31|18096.42|18096.42|0
1627049680000|2021-07-23 14:14:40|18104.35|18104.35|18104.35|18104.35|18104.35|18104.35|18104.35|18104.35|0
1627049690000|2021-07-23 14:14:50|18105.5|18105.5|18105.5|18105.5|18105.5|18105.5|18105.5|18105.5|0
1627049700000|2021-07-23 14:15:00|18108.29|18108.29|18108.29|18108.29|18108.29|18108.29|18108.29|18108.29|0
1627049730000|2021-07-23 14:15:30|18105.5|18105.5|18105.5|18105.5|18105.5|18105.5|18105.5|18105.5|0
1627049750000|2021-07-23 14:15:50|18101.53|18101.53|18101.53|18101.53|18101.53|18101.53|18101.53|18101.53|0
1627049800000|2021-07-23 14:16:40|18105.5|18105.5|18111.09|18111.09|18111.09|18111.09|18105.5|18105.5|0
1627049810000|2021-07-23 14:16:50|18107.13|18107.13|18111.09|18111.09|18111.09|18111.09|18107.13|18107.13|0
1627049890000|2021-07-23 14:18:10|18109.69|18109.69|18109.69|18109.69|18109.69|18109.69|18109.69|18109.69|0
1627049900000|2021-07-23 14:18:20|18101.76|18101.76|18097.82|18097.82|18101.76|18101.76|18097.82|18097.82|0
1627049910000|2021-07-23 14:18:30|18093.85|18093.85|18095.25|18095.25|18095.25|18095.25|18093.85|18093.85|0
1627049970000|2021-07-23 14:19:30|18091.28|18091.28|18087.32|18087.32|18091.28|18091.28|18087.32|18087.32|0
1627050040000|2021-07-23 14:20:40|18091.28|18091.28|18088.72|18088.72|18091.28|18091.28|18087.32|18087.32|0
1627050050000|2021-07-23 14:20:50|18092.68|18092.68|18088.72|18088.72|18092.68|18092.68|18088.72|18088.72|0
1627050100000|2021-07-23 14:21:40|18085.92|18085.92|18083.12|18083.12|18085.92|18085.92|18083.12|18083.12|0
1627050160000|2021-07-23 14:22:40|18087.32|18087.32|18087.32|18087.32|18087.32|18087.32|18087.32|18087.32|0
1627050170000|2021-07-23 14:22:50|18088.47|18088.47|18088.47|18088.47|18088.47|18088.47|18088.47|18088.47|0
1627050240000|2021-07-23 14:24:00|18091.27|18091.27|18091.27|18091.27|18091.27|18091.27|18091.27|18091.27|0
1627050250000|2021-07-23 14:24:10|18092.67|18092.67|18091.27|18091.27|18092.67|18092.67|18091.27|18091.27|0
1627050310000|2021-07-23 14:25:10|18090.12|18090.12|18092.92|18092.92|18092.92|18092.92|18090.12|18090.12|0
1627050340000|2021-07-23 14:25:40|18088.95|18088.95|18088.95|18088.95|18088.95|18088.95|18088.95|18088.95|0
1627050360000|2021-07-23 14:26:00|18087.55|18087.55|18086.15|18086.15|18087.55|18087.55|18086.15|18086.15|0
1627050400000|2021-07-23 14:26:40|18088.95|18088.95|18088.95|18088.95|18088.95|18088.95|18088.95|18088.95|0
1627050430000|2021-07-23 14:27:10|18084.99|18084.99|18081.02|18081.02|18084.99|18084.99|18081.02|18081.02|0
1627050490000|2021-07-23 14:28:10|18086.62|18086.62|18085.22|18085.22|18086.62|18086.62|18083.82|18083.82|0
1627050500000|2021-07-23 14:28:20|18081.25|18081.25|18081.25|18081.25|18081.25|18081.25|18081.25|18081.25|0
1627050510000|2021-07-23 14:28:30|18083.55|18083.55|18083.55|18083.55|18083.55|18083.55|18083.55|18083.55|0
1627050540000|2021-07-23 14:29:00|18087.52|18087.52|18087.52|18087.52|18087.52|18087.52|18087.52|18087.52|0
1627050550000|2021-07-23 14:29:10|18091.72|18091.72|18091.72|18091.72|18091.72|18091.72|18091.72|18091.72|0
1627050660000|2021-07-23 14:31:00|18094.52|18094.52|18091.72|18091.72|18094.52|18094.52|18091.72|18091.72|0
1627050670000|2021-07-23 14:31:10|18083.79|18083.79|18083.79|18083.79|18083.79|18083.79|18083.79|18083.79|0
1627050690000|2021-07-23 14:31:30|18086.59|18086.59|18086.59|18086.59|18086.59|18086.59|18086.59|18086.59|0
1627050720000|2021-07-23 14:32:00|18082.62|18082.62|18082.62|18082.62|18082.62|18082.62|18082.62|18082.62|0
1627050730000|2021-07-23 14:32:10|18086.59|18086.59|18086.59|18086.59|18086.59|18086.59|18086.59|18086.59|0
1627050740000|2021-07-23 14:32:20|18082.62|18082.62|18075.86|18075.86|18082.62|18082.62|18074.46|18074.46|0
1627050750000|2021-07-23 14:32:30|18079.82|18079.82|18078.65|18078.65|18082.62|18082.62|18078.65|18078.65|0
1627050790000|2021-07-23 14:33:10|18074.69|18074.69|18063.96|18063.96|18074.69|18074.69|18063.96|18063.96|0
1627050810000|2021-07-23 14:33:30|18067.93|18067.93|18063.96|18063.96|18067.93|18067.93|18063.96|18063.96|0
1627050820000|2021-07-23 14:33:40|18062.81|18062.81|18062.81|18062.81|18062.81|18062.81|18062.81|18062.81|0
1627050840000|2021-07-23 14:34:00|18058.85|18058.85|18058.85|18058.85|18058.85|18058.85|18058.85|18058.85|0
1627050850000|2021-07-23 14:34:10|18061.64|18061.64|18061.64|18061.64|18061.64|18061.64|18061.64|18061.64|0
1627050860000|2021-07-23 14:34:20|18065.61|18065.61|18065.61|18065.61|18065.61|18065.61|18065.61|18065.61|0
1627050910000|2021-07-23 14:35:10|18069.58|18069.58|18069.58|18069.58|18069.58|18069.58|18069.58|18069.58|0
1627050920000|2021-07-23 14:35:20|18070.97|18070.97|18070.97|18070.97|18070.97|18070.97|18070.97|18070.97|0
1627050930000|2021-07-23 14:35:30|18072.12|18072.12|18068.16|18068.16|18072.12|18072.12|18068.16|18068.16|0
1627050940000|2021-07-23 14:35:40|18070.46|18070.46|18068.16|18068.16|18070.46|18070.46|18068.16|18068.16|0
1627050950000|2021-07-23 14:35:50|18069.31|18069.31|18073.76|18073.76|18074.91|18074.91|18069.31|18069.31|0
1627050980000|2021-07-23 14:36:20|18077.72|18077.72|18077.72|18077.72|18077.72|18077.72|18077.72|18077.72|0
1627051010000|2021-07-23 14:36:50|18079.12|18079.12|18079.12|18079.12|18079.12|18079.12|18079.12|18079.12|0
1627051020000|2021-07-23 14:37:00|18075.16|18075.16|18075.16|18075.16|18075.16|18075.16|18075.16|18075.16|0
1627051030000|2021-07-23 14:37:10|18073.76|18073.76|18073.76|18073.76|18073.76|18073.76|18073.76|18073.76|0
1627051040000|2021-07-23 14:37:20|18072.36|18072.36|18072.36|18072.36|18072.36|18072.36|18072.36|18072.36|0
1627051050000|2021-07-23 14:37:30|18075.16|18075.16|18075.16|18075.16|18075.16|18075.16|18075.16|18075.16|0
1627051060000|2021-07-23 14:37:40|18074.01|18074.01|18074.01|18074.01|18074.01|18074.01|18074.01|18074.01|0
1627051080000|2021-07-23 14:38:00|18071.21|18071.21|18071.21|18071.21|18071.21|18071.21|18071.21|18071.21|0
1627051120000|2021-07-23 14:38:40|18067.24|18067.24|18067.24|18067.24|18067.24|18067.24|18067.24|18067.24|0
1627051180000|2021-07-23 14:39:40|18071.21|18071.21|18071.21|18071.21|18071.21|18071.21|18071.21|18071.21|0
1627051220000|2021-07-23 14:40:20|18075.17|18075.17|18075.17|18075.17|18075.17|18075.17|18075.17|18075.17|0
1627051230000|2021-07-23 14:40:30|18076.57|18076.57|18076.57|18076.57|18076.57|18076.57|18076.57|18076.57|0
1627051300000|2021-07-23 14:41:40|18075.42|18075.42|18075.42|18075.42|18075.42|18075.42|18075.42|18075.42|0
1627051320000|2021-07-23 14:42:00|18072.62|18072.62|18072.62|18072.62|18072.62|18072.62|18072.62|18072.62|0
1627051330000|2021-07-23 14:42:10|18074.02|18074.02|18074.02|18074.02|18074.02|18074.02|18074.02|18074.02|0
1627051340000|2021-07-23 14:42:20|18075.42|18075.42|18075.42|18075.42|18075.42|18075.42|18075.42|18075.42|0
1627051410000|2021-07-23 14:43:30|18072.62|18072.62|18072.62|18072.62|18072.62|18072.62|18072.62|18072.62|0
1627051440000|2021-07-23 14:44:00|18074.02|18074.02|18074.02|18074.02|18074.02|18074.02|18074.02|18074.02|0
1627051450000|2021-07-23 14:44:10|18075.42|18075.42|18075.42|18075.42|18075.42|18075.42|18075.42|18075.42|0
1627051460000|2021-07-23 14:44:20|18072.62|18072.62|18072.62|18072.62|18072.62|18072.62|18072.62|18072.62|0
1627051490000|2021-07-23 14:44:50|18073.77|18073.77|18073.77|18073.77|18073.77|18073.77|18073.77|18073.77|0
1627051500000|2021-07-23 14:45:00|18069.81|18069.81|18069.81|18069.81|18069.81|18069.81|18069.81|18069.81|0
1627051510000|2021-07-23 14:45:10|18065.84|18065.84|18065.84|18065.84|18065.84|18065.84|18065.84|18065.84|0
1627051540000|2021-07-23 14:45:40|18064.44|18064.44|18064.44|18064.44|18064.44|18064.44|18064.44|18064.44|0
1627051570000|2021-07-23 14:46:10|18060.48|18060.48|18060.48|18060.48|18060.48|18060.48|18060.48|18060.48|0
1627051580000|2021-07-23 14:46:20|18056.51|18056.51|18056.51|18056.51|18056.51|18056.51|18056.51|18056.51|0
1627051630000|2021-07-23 14:47:10|18060.48|18060.48|18060.48|18060.48|18060.48|18060.48|18060.48|18060.48|0
1627051670000|2021-07-23 14:47:50|18061.63|18061.63|18065.59|18065.59|18065.59|18065.59|18061.63|18061.63|0
1627051680000|2021-07-23 14:48:00|18064.19|18064.19|18064.19|18064.19|18064.19|18064.19|18064.19|18064.19|0
1627051700000|2021-07-23 14:48:20|18062.79|18062.79|18060.5|18060.5|18062.79|18062.79|18060.5|18060.5|0
1627051760000|2021-07-23 14:49:20|18064.46|18064.46|18064.46|18064.46|18064.46|18064.46|18064.46|18064.46|0
1627051780000|2021-07-23 14:49:40|18065.86|18065.86|18065.86|18065.86|18065.86|18065.86|18065.86|18065.86|0
1627051800000|2021-07-23 14:50:00|18067.26|18067.26|18065.86|18065.86|18067.26|18067.26|18065.86|18065.86|0
1627051810000|2021-07-23 14:50:10|18069.83|18069.83|18069.83|18069.83|18069.83|18069.83|18069.83|18069.83|0
1627051820000|2021-07-23 14:50:20|18065.86|18065.86|18065.86|18065.86|18065.86|18065.86|18065.86|18065.86|0
1627051950000|2021-07-23 14:52:30|18061.89|18061.89|18061.89|18061.89|18061.89|18061.89|18061.89|18061.89|0
1627051970000|2021-07-23 14:52:50|18065.86|18065.86|18065.86|18065.86|18065.86|18065.86|18065.86|18065.86|0
1627051990000|2021-07-23 14:53:10|18068.66|18068.66|18068.66|18068.66|18068.66|18068.66|18068.66|18068.66|0
1627052000000|2021-07-23 14:53:20|18072.62|18072.62|18072.62|18072.62|18072.62|18072.62|18072.62|18072.62|0
1627052010000|2021-07-23 14:53:30|18068.66|18068.66|18068.66|18068.66|18068.66|18068.66|18068.66|18068.66|0
1627052080000|2021-07-23 14:54:40|18069.81|18069.81|18069.81|18069.81|18069.81|18069.81|18069.81|18069.81|0
1627052090000|2021-07-23 14:54:50|18073.77|18073.77|18072.62|18072.62|18073.77|18073.77|18072.62|18072.62|0
1627052100000|2021-07-23 14:55:00|18073.77|18073.77|18073.77|18073.77|18073.77|18073.77|18073.77|18073.77|0
1627052120000|2021-07-23 14:55:20|18075.17|18075.17|18075.17|18075.17|18075.17|18075.17|18075.17|18075.17|0
1627052190000|2021-07-23 14:56:30|18074.02|18074.02|18074.02|18074.02|18074.02|18074.02|18074.02|18074.02|0
1627052260000|2021-07-23 14:57:40|18072.62|18072.62|18072.62|18072.62|18072.62|18072.62|18072.62|18072.62|0
1627052290000|2021-07-23 14:58:10|18068.66|18068.66|18072.62|18072.62|18076.59|18076.59|18068.66|18068.66|0
1627052380000|2021-07-23 14:59:40|18069.83|18069.83|18067.26|18067.26|18071.22|18071.22|18067.26|18067.26|0
1627052400000|2021-07-23 15:00:00|18065.86|18065.86|18068.41|18068.41|18068.41|18068.41|18065.86|18065.86|0
1627052470000|2021-07-23 15:01:10|18069.81|18069.81|18069.81|18069.81|18069.81|18069.81|18069.81|18069.81|0
1627052480000|2021-07-23 15:01:20|18073.77|18073.77|18073.77|18073.77|18073.77|18073.77|18073.77|18073.77|0
1627052500000|2021-07-23 15:01:40|18077.74|18077.74|18077.74|18077.74|18077.74|18077.74|18077.74|18077.74|0
1627052510000|2021-07-23 15:01:50|18081.7|18081.7|18081.7|18081.7|18081.7|18081.7|18081.7|18081.7|0
1627052520000|2021-07-23 15:02:00|18080.55|18080.55|18080.55|18080.55|18080.55|18080.55|18080.55|18080.55|0
1627052570000|2021-07-23 15:02:50|18079.16|18079.16|18075.19|18075.19|18079.16|18079.16|18075.19|18075.19|0
1627052580000|2021-07-23 15:03:00|18072.39|18072.39|18079.16|18079.16|18079.16|18079.16|18072.39|18072.39|0
1627052600000|2021-07-23 15:03:20|18075.19|18075.19|18075.19|18075.19|18075.19|18075.19|18075.19|18075.19|0
1627052610000|2021-07-23 15:03:30|18077.99|18077.99|18077.99|18077.99|18077.99|18077.99|18077.99|18077.99|0
1627052640000|2021-07-23 15:04:00|18081.95|18081.95|18081.95|18081.95|18081.95|18081.95|18081.95|18081.95|0
1627052660000|2021-07-23 15:04:20|18080.55|18080.55|18080.55|18080.55|18080.55|18080.55|18080.55|18080.55|0
1627052730000|2021-07-23 15:05:30|18079.16|18079.16|18080.55|18080.55|18080.55|18080.55|18079.16|18079.16|0
1627052740000|2021-07-23 15:05:40|18084.52|18084.52|18085.92|18085.92|18085.92|18085.92|18084.52|18084.52|0
1627052770000|2021-07-23 15:06:10|18084.52|18084.52|18084.52|18084.52|18084.52|18084.52|18084.52|18084.52|0
1627052780000|2021-07-23 15:06:20|18088.49|18088.49|18088.49|18088.49|18088.49|18088.49|18088.49|18088.49|0
1627052800000|2021-07-23 15:06:40|18089.88|18089.88|18089.88|18089.88|18089.88|18089.88|18089.88|18089.88|0
1627052820000|2021-07-23 15:07:00|18093.85|18093.85|18093.85|18093.85|18093.85|18093.85|18093.85|18093.85|0
1627052850000|2021-07-23 15:07:30|18092.45|18092.45|18093.6|18093.6|18093.6|18093.6|18092.45|18092.45|0
1627052880000|2021-07-23 15:08:00|18092.45|18092.45|18092.45|18092.45|18092.45|18092.45|18092.45|18092.45|0
1627052900000|2021-07-23 15:08:20|18096.42|18096.42|18096.42|18096.42|18096.42|18096.42|18096.42|18096.42|0
1627052910000|2021-07-23 15:08:30|18097.82|18097.82|18097.82|18097.82|18097.82|18097.82|18097.82|18097.82|0
1627052920000|2021-07-23 15:08:40|18096.42|18096.42|18096.42|18096.42|18096.42|18096.42|18096.42|18096.42|0
1627052950000|2021-07-23 15:09:10|18098.71|18098.71|18098.71|18098.71|18098.71|18098.71|18098.71|18098.71|0
1627052970000|2021-07-23 15:09:30|18102.68|18102.68|18102.68|18102.68|18102.68|18102.68|18102.68|18102.68|0
1627052990000|2021-07-23 15:09:50|18104.08|18104.08|18104.08|18104.08|18104.08|18104.08|18104.08|18104.08|0
1627053000000|2021-07-23 15:10:00|18101.78|18101.78|18101.78|18101.78|18101.78|18101.78|18101.78|18101.78|0
1627053020000|2021-07-23 15:10:20|18097.82|18097.82|18101.78|18101.78|18101.78|18101.78|18097.82|18097.82|0
1627053040000|2021-07-23 15:10:40|18102.93|18102.93|18102.93|18102.93|18102.93|18102.93|18102.93|18102.93|0
1627053060000|2021-07-23 15:11:00|18101.78|18101.78|18101.78|18101.78|18101.78|18101.78|18101.78|18101.78|0
1627053100000|2021-07-23 15:11:40|18098.98|18098.98|18098.98|18098.98|18098.98|18098.98|18098.98|18098.98|0
1627053130000|2021-07-23 15:12:10|18097.58|18097.58|18097.58|18097.58|18097.58|18097.58|18097.58|18097.58|0
1627053150000|2021-07-23 15:12:30|18096.18|18096.18|18096.18|18096.18|18096.18|18096.18|18096.18|18096.18|0
1627053180000|2021-07-23 15:13:00|18094.78|18094.78|18097.58|18097.58|18097.58|18097.58|18094.78|18094.78|0
1627053200000|2021-07-23 15:13:20|18093.62|18093.62|18093.62|18093.62|18093.62|18093.62|18093.62|18093.62|0
1627053210000|2021-07-23 15:13:30|18097.58|18097.58|18097.58|18097.58|18097.58|18097.58|18097.58|18097.58|0
1627053230000|2021-07-23 15:13:50|18094.78|18094.78|18094.78|18094.78|18094.78|18094.78|18094.78|18094.78|0
1627053250000|2021-07-23 15:14:10|18090.82|18090.82|18090.82|18090.82|18090.82|18090.82|18090.82|18090.82|0
1627053280000|2021-07-23 15:14:40|18094.78|18094.78|18094.78|18094.78|18094.78|18094.78|18094.78|18094.78|0
1627053300000|2021-07-23 15:15:00|18095.93|18095.93|18097.08|18097.08|18097.08|18097.08|18095.93|18095.93|0
1627053310000|2021-07-23 15:15:10|18101.05|18101.05|18102.45|18102.45|18102.45|18102.45|18101.05|18101.05|0
1627053340000|2021-07-23 15:15:40|18114.34|18114.34|18114.34|18114.34|18114.34|18114.34|18114.34|18114.34|0
1627053370000|2021-07-23 15:16:10|18118.31|18118.31|18118.31|18118.31|18118.31|18118.31|18118.31|18118.31|0
1627053380000|2021-07-23 15:16:20|18114.34|18114.34|18114.34|18114.34|18114.34|18114.34|18114.34|18114.34|0
1627053420000|2021-07-23 15:17:00|18117.14|18117.14|18114.58|18114.58|18117.14|18117.14|18113.18|18113.18|0
1627053470000|2021-07-23 15:17:50|18117.37|18117.37|18114.58|18114.58|18117.37|18117.37|18114.58|18114.58|0
1627053530000|2021-07-23 15:18:50|18122.51|18122.51|18118.54|18118.54|18122.51|18122.51|18118.54|18118.54|0
1627053560000|2021-07-23 15:19:20|18122.51|18122.51|18122.51|18122.51|18122.51|18122.51|18122.51|18122.51|0
1627053580000|2021-07-23 15:19:40|18123.91|18123.91|18123.91|18123.91|18125.3|18125.3|18123.91|18123.91|0
1627053590000|2021-07-23 15:19:50|18125.3|18125.3|18125.3|18125.3|18125.3|18125.3|18125.3|18125.3|0
1627053630000|2021-07-23 15:20:30|18121.34|18121.34|18121.34|18121.34|18121.34|18121.34|18121.34|18121.34|0
1627053650000|2021-07-23 15:20:50|18125.3|18125.3|18125.3|18125.3|18125.3|18125.3|18125.3|18125.3|0
1627053670000|2021-07-23 15:21:10|18122.51|18122.51|18122.51|18122.51|18122.51|18122.51|18122.51|18122.51|0
1627053700000|2021-07-23 15:21:40|18118.54|18118.54|18118.54|18118.54|18118.54|18118.54|18118.54|18118.54|0
1627053720000|2021-07-23 15:22:00|18122.51|18122.51|18122.51|18122.51|18122.51|18122.51|18122.51|18122.51|0
1627053730000|2021-07-23 15:22:10|18121.11|18121.11|18117.14|18117.14|18121.11|18121.11|18117.14|18117.14|0
1627053760000|2021-07-23 15:22:40|18113.18|18113.18|18113.18|18113.18|18117.14|18117.14|18113.18|18113.18|0
1627053780000|2021-07-23 15:23:00|18111.78|18111.78|18111.78|18111.78|18111.78|18111.78|18111.78|18111.78|0
1627053830000|2021-07-23 15:23:50|18115.74|18115.74|18115.74|18115.74|18115.74|18115.74|18115.74|18115.74|0
1627053840000|2021-07-23 15:24:00|18114.34|18114.34|18110.38|18110.38|18114.34|18114.34|18110.38|18110.38|0
1627053850000|2021-07-23 15:24:10|18109.23|18109.23|18109.23|18109.23|18109.23|18109.23|18109.23|18109.23|0
1627053900000|2021-07-23 15:25:00|18117.16|18117.16|18113.19|18113.19|18117.16|18117.16|18113.19|18113.19|0
1627053910000|2021-07-23 15:25:10|18114.59|18114.59|18117.39|18117.39|18117.39|18117.39|18114.59|18114.59|0
1627053920000|2021-07-23 15:25:20|18113.43|18113.43|18113.43|18113.43|18113.43|18113.43|18113.43|18113.43|0
1627053940000|2021-07-23 15:25:40|18117.39|18117.39|18117.39|18117.39|18117.39|18117.39|18117.39|18117.39|0
1627053950000|2021-07-23 15:25:50|18115.99|18115.99|18115.99|18115.99|18115.99|18115.99|18115.99|18115.99|0
1627054050000|2021-07-23 15:27:30|18117.39|18117.39|18114.84|18114.84|18117.39|18117.39|18113.44|18113.44|0
1627054060000|2021-07-23 15:27:40|18117.64|18117.64|18116.24|18116.24|18117.64|18117.64|18116.24|18116.24|0
1627054080000|2021-07-23 15:28:00|18119.04|18119.04|18119.04|18119.04|18119.04|18119.04|18119.04|18119.04|0
1627054090000|2021-07-23 15:28:10|18120.19|18120.19|18120.19|18120.19|18120.19|18120.19|18120.19|18120.19|0
1627054120000|2021-07-23 15:28:40|18121.59|18121.59|18121.59|18121.59|18121.59|18121.59|18121.59|18121.59|0
1627054130000|2021-07-23 15:28:50|18125.55|18125.55|18124.16|18124.16|18125.55|18125.55|18124.16|18124.16|0
1627054140000|2021-07-23 15:29:00|18128.12|18128.12|18128.12|18128.12|18128.12|18128.12|18128.12|18128.12|0
1627054150000|2021-07-23 15:29:10|18132.09|18132.09|18136.28|18136.28|18136.28|18136.28|18132.09|18132.09|0
1627054170000|2021-07-23 15:29:30|18140.25|18140.25|18141.65|18141.65|18141.65|18141.65|18140.25|18140.25|0
1627054180000|2021-07-23 15:29:40|18143.05|18143.05|18140.48|18140.48|18143.05|18143.05|18139.08|18139.08|0
1627054190000|2021-07-23 15:29:50|18148.41|18148.41|18148.41|18148.41|18148.41|18148.41|18148.41|18148.41|0
1627283730000|2021-07-26 07:15:30|18169.34|18169.34|18169.34|18169.34|18169.34|18169.34|18169.34|18169.34|0
1627283810000|2021-07-26 07:16:50|18181.23|18181.23|18181.23|18181.23|18181.23|18181.23|18181.23|18181.23|0
1627283840000|2021-07-26 07:17:20|18185.2|18185.2|18179.83|18179.83|18185.2|18185.2|18179.83|18179.83|0
1627283850000|2021-07-26 07:17:30|18171.44|18171.44|18171.44|18171.44|18171.44|18171.44|18171.44|18171.44|0
1627283860000|2021-07-26 07:17:40|18177.03|18177.03|18177.03|18177.03|18177.03|18177.03|18177.03|18177.03|0
1627283900000|2021-07-26 07:18:20|18175.64|18175.64|18175.64|18175.64|18175.64|18175.64|18175.64|18175.64|0
1627284000000|2021-07-26 07:20:00|18183.57|18183.57|18187.53|18187.53|18187.53|18187.53|18183.57|18183.57|0
1627284030000|2021-07-26 07:20:30|18183.33|18183.33|18183.33|18183.33|18183.33|18183.33|18183.33|18183.33|0
1627284070000|2021-07-26 07:21:10|18187.3|18187.3|18187.3|18187.3|18187.3|18187.3|18187.3|18187.3|0
1627284180000|2021-07-26 07:23:00|18195.23|18195.23|18199.19|18199.19|18199.19|18199.19|18195.23|18195.23|0
1627284210000|2021-07-26 07:23:30|18207.12|18207.12|18207.12|18207.12|18207.12|18207.12|18207.12|18207.12|0
1627284280000|2021-07-26 07:24:40|18203.16|18203.16|18207.12|18207.12|18207.12|18207.12|18203.16|18203.16|0
1627284310000|2021-07-26 07:25:10|18208.27|18208.27|18202.01|18202.01|18208.27|18208.27|18202.01|18202.01|0
1627284320000|2021-07-26 07:25:20|18193.61|18193.61|18193.61|18193.61|18193.61|18193.61|18193.61|18193.61|0
1627284330000|2021-07-26 07:25:30|18192.46|18192.46|18192.46|18192.46|18192.46|18192.46|18192.46|18192.46|0
1627284350000|2021-07-26 07:25:50|18196.43|18196.43|18202.03|18202.03|18202.03|18202.03|18196.43|18196.43|0
1627284460000|2021-07-26 07:27:40|18186.17|18186.17|18198.06|18198.06|18198.06|18198.06|18186.17|18186.17|0
1627284470000|2021-07-26 07:27:50|18206.23|18206.23|18209.02|18209.02|18209.02|18209.02|18206.23|18206.23|0
1627284510000|2021-07-26 07:28:30|18205.06|18205.06|18209.02|18209.02|18209.02|18209.02|18205.06|18205.06|0
1627284530000|2021-07-26 07:28:50|18205.06|18205.06|18205.06|18205.06|18205.06|18205.06|18205.06|18205.06|0
1627284560000|2021-07-26 07:29:20|18209.02|18209.02|18209.02|18209.02|18209.02|18209.02|18209.02|18209.02|0
1627284600000|2021-07-26 07:30:00|18211.82|18211.82|18205.53|18205.53|18214.62|18214.62|18202.73|18202.73|0
1627284670000|2021-07-26 07:31:10|18209.72|18209.72|18209.72|18209.72|18209.72|18209.72|18209.72|18209.72|0
1627284690000|2021-07-26 07:31:30|18204.13|18204.13|18205.53|18205.53|18205.53|18205.53|18204.13|18204.13|0
1627284700000|2021-07-26 07:31:40|18206.92|18206.92|18208.32|18208.32|18208.32|18208.32|18206.92|18206.92|0
1627284730000|2021-07-26 07:32:10|18212.29|18212.29|18215.09|18215.09|18215.09|18215.09|18212.29|18212.29|0
1627284750000|2021-07-26 07:32:30|18211.12|18211.12|18211.12|18211.12|18211.12|18211.12|18211.12|18211.12|0
1627284760000|2021-07-26 07:32:40|18207.16|18207.16|18207.16|18207.16|18207.16|18207.16|18207.16|18207.16|0
1627284810000|2021-07-26 07:33:30|18210.61|18210.61|18210.61|18210.61|18210.61|18210.61|18210.61|18210.61|0
1627284820000|2021-07-26 07:33:40|18216.2|18216.2|18216.2|18216.2|18216.2|18216.2|18216.2|18216.2|0
1627284850000|2021-07-26 07:34:10|18214.8|18214.8|18213.4|18213.4|18214.8|18214.8|18213.4|18213.4|0
1627284910000|2021-07-26 07:35:10|18209.44|18209.44|18209.44|18209.44|18209.44|18209.44|18209.44|18209.44|0
1627284950000|2021-07-26 07:35:50|18212.24|18212.24|18212.24|18212.24|18212.24|18212.24|18212.24|18212.24|0
1627284970000|2021-07-26 07:36:10|18224.13|18224.13|18243.96|18243.96|18243.96|18243.96|18220.17|18220.17|0
1627284980000|2021-07-26 07:36:20|18245.36|18245.36|18245.36|18245.36|18245.36|18245.36|18245.36|18245.36|0
1627284990000|2021-07-26 07:36:30|18249.33|18249.33|18249.33|18249.33|18249.33|18249.33|18249.33|18249.33|0
1627285000000|2021-07-26 07:36:40|18253.29|18253.29|18253.29|18253.29|18253.29|18253.29|18253.29|18253.29|0
1627285030000|2021-07-26 07:37:10|18249.33|18249.33|18245.36|18245.36|18249.33|18249.33|18245.36|18245.36|0
1627285040000|2021-07-26 07:37:20|18253.29|18253.29|18253.29|18253.29|18253.29|18253.29|18253.29|18253.29|0
1627285050000|2021-07-26 07:37:30|18249.33|18249.33|18247.93|18247.93|18249.33|18249.33|18247.93|18247.93|0
1627285080000|2021-07-26 07:38:00|18243.96|18243.96|18241.16|18241.16|18243.96|18243.96|18241.16|18241.16|0
1627285090000|2021-07-26 07:38:10|18237.2|18237.2|18231.83|18231.83|18237.2|18237.2|18231.83|18231.83|0
1627285100000|2021-07-26 07:38:20|18227.87|18227.87|18227.87|18227.87|18227.87|18227.87|18227.87|18227.87|0
1627285140000|2021-07-26 07:39:00|18235.8|18235.8|18235.8|18235.8|18235.8|18235.8|18235.8|18235.8|0
1627285150000|2021-07-26 07:39:10|18239.76|18239.76|18239.76|18239.76|18239.76|18239.76|18239.76|18239.76|0
1627285160000|2021-07-26 07:39:20|18231.83|18231.83|18239.76|18239.76|18239.76|18239.76|18231.83|18231.83|0
1627285240000|2021-07-26 07:40:40|18243.73|18243.73|18243.73|18243.73|18243.73|18243.73|18243.73|18243.73|0
1627285250000|2021-07-26 07:40:50|18247.69|18247.69|18247.69|18247.69|18247.69|18247.69|18247.69|18247.69|0
1627285370000|2021-07-26 07:42:50|18240.7|18240.7|18240.7|18240.7|18240.7|18240.7|18240.7|18240.7|0
1627285390000|2021-07-26 07:43:10|18241.84|18241.84|18237.88|18237.88|18241.84|18241.84|18237.88|18237.88|0
1627285400000|2021-07-26 07:43:20|18233.68|18233.68|18233.68|18233.68|18233.68|18233.68|18233.68|18233.68|0
1627285420000|2021-07-26 07:43:40|18237.65|18237.65|18237.65|18237.65|18237.65|18237.65|18237.65|18237.65|0
1627285440000|2021-07-26 07:44:00|18240.44|18240.44|18243.24|18243.24|18243.24|18243.24|18240.44|18240.44|0
1627285450000|2021-07-26 07:44:10|18241.84|18241.84|18241.84|18241.84|18241.84|18241.84|18241.84|18241.84|0
1627285500000|2021-07-26 07:45:00|18237.88|18237.88|18231.11|18231.11|18237.88|18237.88|18231.11|18231.11|0
1627285570000|2021-07-26 07:46:10|18235.08|18235.08|18235.08|18235.08|18235.08|18235.08|18235.08|18235.08|0
1627285640000|2021-07-26 07:47:20|18230.88|18230.88|18230.88|18230.88|18230.88|18230.88|18230.88|18230.88|0
1627285660000|2021-07-26 07:47:40|18229.48|18229.48|18229.48|18229.48|18229.48|18229.48|18229.48|18229.48|0
1627285700000|2021-07-26 07:48:20|18221.55|18221.55|18217.59|18217.59|18221.55|18221.55|18217.59|18217.59|0
1627285710000|2021-07-26 07:48:30|18225.52|18225.52|18225.52|18225.52|18225.52|18225.52|18225.52|18225.52|0
1627285740000|2021-07-26 07:49:00|18233.45|18233.45|18233.45|18233.45|18233.45|18233.45|18233.45|18233.45|0
1627286040000|2021-07-26 07:54:00|18237.41|18237.41|18244.18|18244.18|18244.18|18244.18|18237.41|18237.41|0
1627286060000|2021-07-26 07:54:20|18248.14|18248.14|18248.14|18248.14|18248.14|18248.14|18248.14|18248.14|0
1627286100000|2021-07-26 07:55:00|18253.74|18253.74|18259.34|18259.34|18259.34|18259.34|18253.74|18253.74|0
1627286120000|2021-07-26 07:55:20|18252.57|18252.57|18253.97|18253.97|18253.97|18253.97|18252.57|18252.57|0
1627286140000|2021-07-26 07:55:40|18261.9|18261.9|18261.9|18261.9|18261.9|18261.9|18261.9|18261.9|0
1627286160000|2021-07-26 07:56:00|18265.87|18265.87|18265.87|18265.87|18265.87|18265.87|18265.87|18265.87|0
1627286180000|2021-07-26 07:56:20|18268.67|18268.67|18261.9|18261.9|18268.67|18268.67|18261.9|18261.9|0
1627286220000|2021-07-26 07:57:00|18259.1|18259.1|18259.1|18259.1|18259.1|18259.1|18259.1|18259.1|0
1627286260000|2021-07-26 07:57:40|18255.14|18255.14|18255.14|18255.14|18255.14|18255.14|18255.14|18255.14|0
1627286270000|2021-07-26 07:57:50|18259.1|18259.1|18259.1|18259.1|18259.1|18259.1|18259.1|18259.1|0
1627286340000|2021-07-26 07:59:00|18255.14|18255.14|18255.14|18255.14|18255.14|18255.14|18255.14|18255.14|0
1627286400000|2021-07-26 08:00:00|18259.1|18259.1|18259.1|18259.1|18259.1|18259.1|18259.1|18259.1|0
1627286410000|2021-07-26 08:00:10|18257.96|18257.96|18257.96|18257.96|18257.96|18257.96|18257.96|18257.96|0
1627286420000|2021-07-26 08:00:20|18256.56|18256.56|18256.56|18256.56|18256.56|18256.56|18256.56|18256.56|0
1627286460000|2021-07-26 08:01:00|18262.15|18262.15|18262.15|18262.15|18262.15|18262.15|18262.15|18262.15|0
1627286470000|2021-07-26 08:01:10|18260.75|18260.75|18260.75|18260.75|18260.75|18260.75|18260.75|18260.75|0
1627286500000|2021-07-26 08:01:40|18256.79|18256.79|18252.82|18252.82|18256.79|18256.79|18252.82|18252.82|0
1627286540000|2021-07-26 08:02:20|18251.42|18251.42|18252.57|18252.57|18252.57|18252.57|18251.42|18251.42|0
1627286580000|2021-07-26 08:03:00|18249.77|18249.77|18249.77|18249.77|18249.77|18249.77|18249.77|18249.77|0
1627286610000|2021-07-26 08:03:30|18248.38|18248.38|18248.38|18248.38|18248.38|18248.38|18248.38|18248.38|0
1627286620000|2021-07-26 08:03:40|18244.41|18244.41|18244.41|18244.41|18244.41|18244.41|18244.41|18244.41|0
1627286660000|2021-07-26 08:04:20|18252.34|18252.34|18256.31|18256.31|18256.31|18256.31|18252.34|18252.34|0
1627286690000|2021-07-26 08:04:50|18253.51|18253.51|18252.11|18252.11|18253.51|18253.51|18252.11|18252.11|0
1627286750000|2021-07-26 08:05:50|18248.14|18248.14|18248.14|18248.14|18248.14|18248.14|18248.14|18248.14|0
1627286780000|2021-07-26 08:06:20|18245.34|18245.34|18243.94|18243.94|18245.34|18245.34|18243.94|18243.94|0
1627286890000|2021-07-26 08:08:10|18241.65|18241.65|18241.65|18241.65|18241.65|18241.65|18241.65|18241.65|0
1627286900000|2021-07-26 08:08:20|18240.5|18240.5|18240.5|18240.5|18240.5|18240.5|18240.5|18240.5|0
1627286910000|2021-07-26 08:08:30|18232.57|18232.57|18228.6|18228.6|18232.57|18232.57|18228.6|18228.6|0
1627286930000|2021-07-26 08:08:50|18231.4|18231.4|18231.4|18231.4|18231.4|18231.4|18231.4|18231.4|0
1627286980000|2021-07-26 08:09:40|18239.33|18239.33|18242.13|18242.13|18242.13|18242.13|18239.33|18239.33|0
1627287000000|2021-07-26 08:10:00|18239.33|18239.33|18239.33|18239.33|18239.33|18239.33|18239.33|18239.33|0
1627287020000|2021-07-26 08:10:20|18240.73|18240.73|18243.53|18243.53|18243.53|18243.53|18240.73|18240.73|0
1627287070000|2021-07-26 08:11:10|18247.49|18247.49|18246.09|18246.09|18247.49|18247.49|18246.09|18246.09|0
1627287120000|2021-07-26 08:12:00|18251.69|18251.69|18251.69|18251.69|18251.69|18251.69|18251.69|18251.69|0
1627287190000|2021-07-26 08:13:10|18253.09|18253.09|18248.89|18248.89|18253.09|18253.09|18248.89|18248.89|0
1627287210000|2021-07-26 08:13:30|18251.69|18251.69|18251.69|18251.69|18251.69|18251.69|18251.69|18251.69|0
1627287230000|2021-07-26 08:13:50|18252.84|18252.84|18252.84|18252.84|18252.84|18252.84|18252.84|18252.84|0
1627287290000|2021-07-26 08:14:50|18258.44|18258.44|18258.44|18258.44|18258.44|18258.44|18258.44|18258.44|0
1627287340000|2021-07-26 08:15:40|18262.64|18262.64|18262.64|18262.64|18262.64|18262.64|18262.64|18262.64|0
1627287350000|2021-07-26 08:15:50|18266.6|18266.6|18266.6|18266.6|18266.6|18266.6|18266.6|18266.6|0
1627287360000|2021-07-26 08:16:00|18265.2|18265.2|18265.2|18265.2|18265.2|18265.2|18265.2|18265.2|0
1627287440000|2021-07-26 08:17:20|18262.4|18262.4|18262.4|18262.4|18262.4|18262.4|18262.4|18262.4|0
1627287460000|2021-07-26 08:17:40|18258.44|18258.44|18250.51|18250.51|18258.44|18258.44|18250.51|18250.51|0
1627287590000|2021-07-26 08:19:50|18254.47|18254.47|18254.47|18254.47|18254.47|18254.47|18254.47|18254.47|0
1627287600000|2021-07-26 08:20:00|18251.67|18251.67|18251.67|18251.67|18251.67|18251.67|18251.67|18251.67|0
1627287680000|2021-07-26 08:21:20|18259.61|18259.61|18259.61|18259.61|18259.61|18259.61|18259.61|18259.61|0
1627287700000|2021-07-26 08:21:40|18256.81|18256.81|18256.81|18256.81|18256.81|18256.81|18256.81|18256.81|0
1627287730000|2021-07-26 08:22:10|18260.77|18260.77|18260.77|18260.77|18260.77|18260.77|18260.77|18260.77|0
1627287800000|2021-07-26 08:23:20|18257.97|18257.97|18257.97|18257.97|18257.97|18257.97|18257.97|18257.97|0
1627287810000|2021-07-26 08:23:30|18254.01|18254.01|18254.01|18254.01|18254.01|18254.01|18254.01|18254.01|0
1627287860000|2021-07-26 08:24:20|18257.97|18257.97|18257.97|18257.97|18257.97|18257.97|18257.97|18257.97|0
1627288070000|2021-07-26 08:27:50|18261.94|18261.94|18261.94|18261.94|18261.94|18261.94|18261.94|18261.94|0
1627288100000|2021-07-26 08:28:20|18260.54|18260.54|18260.54|18260.54|18260.54|18260.54|18260.54|18260.54|0
1627288240000|2021-07-26 08:30:40|18252.61|18252.61|18252.61|18252.61|18252.61|18252.61|18248.64|18248.64|0
1627288250000|2021-07-26 08:30:50|18255.41|18255.41|18255.41|18255.41|18255.41|18255.41|18255.41|18255.41|0
1627288270000|2021-07-26 08:31:10|18256.56|18256.56|18256.56|18256.56|18256.56|18256.56|18256.56|18256.56|0
1627288290000|2021-07-26 08:31:30|18264.49|18264.49|18264.49|18264.49|18264.49|18264.49|18264.49|18264.49|0
1627288300000|2021-07-26 08:31:40|18265.64|18265.64|18265.64|18265.64|18265.64|18265.64|18265.64|18265.64|0
1627288350000|2021-07-26 08:32:30|18257.71|18257.71|18257.71|18257.71|18257.71|18257.71|18257.71|18257.71|0
1627288440000|2021-07-26 08:34:00|18253.51|18253.51|18253.51|18253.51|18253.51|18253.51|18253.51|18253.51|0
1627288490000|2021-07-26 08:34:50|18257.71|18257.71|18254.91|18254.91|18257.71|18257.71|18254.91|18254.91|0
1627288550000|2021-07-26 08:35:50|18253.51|18253.51|18254.91|18254.91|18254.91|18254.91|18253.51|18253.51|0
1627288650000|2021-07-26 08:37:30|18266.8|18266.8|18266.8|18266.8|18266.8|18266.8|18266.8|18266.8|0
1627288660000|2021-07-26 08:37:40|18267.95|18267.95|18271.9|18271.9|18271.9|18271.9|18267.95|18267.95|0
1627288670000|2021-07-26 08:37:50|18269.6|18269.6|18269.6|18269.6|18269.6|18269.6|18269.6|18269.6|0
1627288690000|2021-07-26 08:38:10|18271|18271|18271|18271|18271|18271|18271|18271|0
1627288700000|2021-07-26 08:38:20|18273.8|18273.8|18273.8|18273.8|18273.8|18273.8|18273.8|18273.8|0
1627288850000|2021-07-26 08:40:50|18271|18271|18271|18271|18271|18271|18271|18271|0
1627289020000|2021-07-26 08:43:40|18266.8|18266.8|18266.8|18266.8|18266.8|18266.8|18266.8|18266.8|0
1627289030000|2021-07-26 08:43:50|18258.87|18258.87|18258.87|18258.87|18258.87|18258.87|18258.87|18258.87|0
1627289040000|2021-07-26 08:44:00|18257.47|18257.47|18257.47|18257.47|18257.47|18257.47|18257.47|18257.47|0
1627289070000|2021-07-26 08:44:30|18253.51|18253.51|18253.51|18253.51|18253.51|18253.51|18253.51|18253.51|0
1627289110000|2021-07-26 08:45:10|18252.36|18252.36|18253.51|18253.51|18253.51|18253.51|18252.36|18252.36|0
1627289150000|2021-07-26 08:45:50|18245.58|18245.58|18245.58|18245.58|18245.58|18245.58|18245.58|18245.58|0
1627289200000|2021-07-26 08:46:40|18249.54|18249.54|18249.54|18249.54|18249.54|18249.54|18249.54|18249.54|0
1627289340000|2021-07-26 08:49:00|18242.54|18242.54|18237.43|18237.43|18242.54|18242.54|18237.43|18237.43|0
1627289350000|2021-07-26 08:49:10|18238.83|18238.83|18238.83|18238.83|18238.83|18238.83|18238.83|18238.83|0
1627289470000|2021-07-26 08:51:10|18240.23|18240.23|18240.23|18240.23|18240.23|18240.23|18240.23|18240.23|0
1627289500000|2021-07-26 08:51:40|18243.03|18243.03|18247.23|18247.23|18247.23|18247.23|18243.03|18243.03|0
1627289520000|2021-07-26 08:52:00|18248.63|18248.63|18248.63|18248.63|18248.63|18248.63|18248.63|18248.63|0
1627289600000|2021-07-26 08:53:20|18250.02|18250.02|18250.02|18250.02|18250.02|18250.02|18250.02|18250.02|0
1627289690000|2021-07-26 08:54:50|18248.63|18248.63|18248.63|18248.63|18248.63|18248.63|18248.63|18248.63|0
1627289700000|2021-07-26 08:55:00|18241.63|18241.63|18241.63|18241.63|18241.63|18241.63|18241.63|18241.63|0
1627289710000|2021-07-26 08:55:10|18238.83|18238.83|18238.83|18238.83|18238.83|18238.83|18238.83|18238.83|0
1627289760000|2021-07-26 08:56:00|18236.03|18236.03|18237.43|18237.43|18237.43|18237.43|18236.03|18236.03|0
1627289800000|2021-07-26 08:56:40|18236.03|18236.03|18236.03|18236.03|18236.03|18236.03|18236.03|18236.03|0
1627289880000|2021-07-26 08:58:00|18234.63|18234.63|18234.63|18234.63|18234.63|18234.63|18234.63|18234.63|0
1627289890000|2021-07-26 08:58:10|18233.23|18233.23|18233.23|18233.23|18233.23|18233.23|18233.23|18233.23|0
1627289940000|2021-07-26 08:59:00|18236.03|18236.03|18236.03|18236.03|18236.03|18236.03|18236.03|18236.03|0
1627290000000|2021-07-26 09:00:00|18237.43|18237.43|18237.43|18237.43|18237.43|18237.43|18237.43|18237.43|0
1627290130000|2021-07-26 09:02:10|18233.46|18233.46|18225.53|18225.53|18233.46|18233.46|18221.57|18221.57|0
1627290400000|2021-07-26 09:06:40|18226.93|18226.93|18226.93|18226.93|18226.93|18226.93|18226.93|18226.93|0
1627290470000|2021-07-26 09:07:50|18228.33|18228.33|18229.73|18229.73|18229.73|18229.73|18228.33|18228.33|0
1627290510000|2021-07-26 09:08:30|18225.77|18225.77|18225.77|18225.77|18225.77|18225.77|18225.77|18225.77|0
1627290610000|2021-07-26 09:10:10|18224.37|18224.37|18224.37|18224.37|18224.37|18224.37|18224.37|18224.37|0
1627290620000|2021-07-26 09:10:20|18220.4|18220.4|18212.47|18212.47|18220.4|18220.4|18212.47|18212.47|0
1627290630000|2021-07-26 09:10:30|18216.44|18216.44|18212.47|18212.47|18216.44|18216.44|18212.47|18212.47|0
1627290670000|2021-07-26 09:11:10|18211.07|18211.07|18211.07|18211.07|18211.07|18211.07|18211.07|18211.07|0
1627290730000|2021-07-26 09:12:10|18215.04|18215.04|18215.04|18215.04|18215.04|18215.04|18215.04|18215.04|0
1627290810000|2021-07-26 09:13:30|18211.07|18211.07|18211.07|18211.07|18211.07|18211.07|18211.07|18211.07|0
1627290840000|2021-07-26 09:14:00|18212.22|18212.22|18212.22|18212.22|18212.22|18212.22|18212.22|18212.22|0
1627290850000|2021-07-26 09:14:10|18214.52|18214.52|18214.52|18214.52|18214.52|18214.52|18214.52|18214.52|0
1627290960000|2021-07-26 09:16:00|18218.72|18218.72|18218.72|18218.72|18218.72|18218.72|18218.72|18218.72|0
1627290990000|2021-07-26 09:16:30|18221.52|18221.52|18224.08|18224.08|18224.08|18224.08|18220.12|18220.12|0
1627291080000|2021-07-26 09:18:00|18228.05|18228.05|18232.25|18232.25|18232.25|18232.25|18228.05|18228.05|0
1627291090000|2021-07-26 09:18:10|18236.45|18236.45|18236.45|18236.45|18236.45|18236.45|18236.45|18236.45|0
1627291100000|2021-07-26 09:18:20|18237.84|18237.84|18237.84|18237.84|18237.84|18237.84|18237.84|18237.84|0
1627291110000|2021-07-26 09:18:30|18240.64|18240.64|18240.64|18240.64|18240.64|18240.64|18240.64|18240.64|0
1627291140000|2021-07-26 09:19:00|18236.68|18236.68|18236.68|18236.68|18236.68|18236.68|18236.68|18236.68|0
1627291170000|2021-07-26 09:19:30|18240.64|18240.64|18240.64|18240.64|18240.64|18240.64|18240.64|18240.64|0
1627291190000|2021-07-26 09:19:50|18237.84|18237.84|18240.64|18240.64|18240.64|18240.64|18237.84|18237.84|0
1627291200000|2021-07-26 09:20:00|18242.94|18242.94|18242.94|18242.94|18242.94|18242.94|18242.94|18242.94|0
1627291250000|2021-07-26 09:20:50|18245.74|18245.74|18245.74|18245.74|18247.14|18247.14|18245.74|18245.74|0
1627291260000|2021-07-26 09:21:00|18249.71|18249.71|18249.71|18249.71|18249.71|18249.71|18249.71|18249.71|0
1627291320000|2021-07-26 09:22:00|18245.74|18245.74|18245.74|18245.74|18245.74|18245.74|18245.74|18245.74|0
1627291330000|2021-07-26 09:22:10|18247.14|18247.14|18247.14|18247.14|18247.14|18247.14|18247.14|18247.14|0
1627291390000|2021-07-26 09:23:10|18249.94|18249.94|18249.94|18249.94|18249.94|18249.94|18249.94|18249.94|0
1627291430000|2021-07-26 09:23:50|18253.91|18253.91|18253.91|18253.91|18253.91|18253.91|18253.91|18253.91|0
1627291500000|2021-07-26 09:25:00|18255.3|18255.3|18256.7|18256.7|18256.7|18256.7|18255.3|18255.3|0
1627291570000|2021-07-26 09:26:10|18258.1|18258.1|18260.9|18260.9|18260.9|18260.9|18256.7|18256.7|0
1627291580000|2021-07-26 09:26:20|18262.05|18262.05|18264.85|18264.85|18264.85|18264.85|18262.05|18262.05|0
1627291650000|2021-07-26 09:27:30|18256.45|18256.45|18260.65|18260.65|18260.65|18260.65|18256.45|18256.45|0
1627291670000|2021-07-26 09:27:50|18255.05|18255.05|18255.05|18255.05|18255.05|18255.05|18255.05|18255.05|0
1627291680000|2021-07-26 09:28:00|18259.02|18259.02|18259.02|18259.02|18259.02|18259.02|18259.02|18259.02|0
1627291720000|2021-07-26 09:28:40|18260.42|18260.42|18260.42|18260.42|18260.42|18260.42|18260.42|18260.42|0
1627291910000|2021-07-26 09:31:50|18261.82|18261.82|18261.82|18261.82|18261.82|18261.82|18261.82|18261.82|0
1627291920000|2021-07-26 09:32:00|18264.62|18264.62|18264.62|18264.62|18264.62|18264.62|18264.62|18264.62|0
1627291950000|2021-07-26 09:32:30|18265.77|18265.77|18268.57|18268.57|18268.57|18268.57|18265.77|18265.77|0
1627291970000|2021-07-26 09:32:50|18264.37|18264.37|18256.44|18256.44|18264.37|18264.37|18256.44|18256.44|0
1627291980000|2021-07-26 09:33:00|18252.47|18252.47|18252.47|18252.47|18252.47|18252.47|18252.47|18252.47|0
1627292010000|2021-07-26 09:33:30|18256.44|18256.44|18256.44|18256.44|18256.44|18256.44|18256.44|18256.44|0
1627292150000|2021-07-26 09:35:50|18253.64|18253.64|18253.64|18253.64|18253.64|18253.64|18253.64|18253.64|0
1627292160000|2021-07-26 09:36:00|18249.67|18249.67|18246.86|18246.86|18249.67|18249.67|18245.71|18245.71|0
1627292220000|2021-07-26 09:37:00|18250.82|18250.82|18250.82|18250.82|18250.82|18250.82|18250.82|18250.82|0
1627292300000|2021-07-26 09:38:20|18238.93|18238.93|18238.93|18238.93|18238.93|18238.93|18238.93|18238.93|0
1627292340000|2021-07-26 09:39:00|18233.33|18233.33|18233.33|18233.33|18233.33|18233.33|18233.33|18233.33|0
1627292390000|2021-07-26 09:39:50|18241.26|18241.26|18241.26|18241.26|18241.26|18241.26|18241.26|18241.26|0
1627292410000|2021-07-26 09:40:10|18245.46|18245.46|18245.46|18245.46|18245.46|18245.46|18245.46|18245.46|0
1627292430000|2021-07-26 09:40:30|18241.49|18241.49|18237.53|18237.53|18241.49|18241.49|18237.53|18237.53|0
1627292490000|2021-07-26 09:41:30|18238.68|18238.68|18238.68|18238.68|18238.68|18238.68|18238.68|18238.68|0
1627292510000|2021-07-26 09:41:50|18239.83|18239.83|18239.83|18239.83|18239.83|18239.83|18239.83|18239.83|0
1627292580000|2021-07-26 09:43:00|18241.22|18241.22|18241.22|18241.22|18241.22|18241.22|18241.22|18241.22|0
1627292600000|2021-07-26 09:43:20|18243.52|18243.52|18243.52|18243.52|18243.52|18243.52|18243.52|18243.52|0
1627292650000|2021-07-26 09:44:10|18235.59|18235.59|18234.19|18234.19|18235.59|18235.59|18234.19|18234.19|0
1627292710000|2021-07-26 09:45:10|18233.04|18233.04|18233.04|18233.04|18233.04|18233.04|18233.04|18233.04|0
1627292720000|2021-07-26 09:45:20|18235.84|18235.84|18235.84|18235.84|18235.84|18235.84|18235.84|18235.84|0
1627292730000|2021-07-26 09:45:30|18231.88|18231.88|18233.28|18233.28|18233.28|18233.28|18231.88|18231.88|0
1627292770000|2021-07-26 09:46:10|18237.24|18237.24|18237.24|18237.24|18237.24|18237.24|18237.24|18237.24|0
1627292830000|2021-07-26 09:47:10|18241.44|18241.44|18249.37|18249.37|18249.37|18249.37|18241.44|18241.44|0
1627292930000|2021-07-26 09:48:50|18253.57|18253.57|18253.57|18253.57|18253.57|18253.57|18253.57|18253.57|0
1627292960000|2021-07-26 09:49:20|18249.6|18249.6|18249.6|18249.6|18249.6|18249.6|18249.6|18249.6|0
1627293010000|2021-07-26 09:50:10|18245.64|18245.64|18245.64|18245.64|18245.64|18245.64|18245.64|18245.64|0
1627293020000|2021-07-26 09:50:20|18241.67|18241.67|18241.67|18241.67|18241.67|18241.67|18241.67|18241.67|0
1627293040000|2021-07-26 09:50:40|18236.08|18236.08|18233.51|18233.51|18236.08|18236.08|18230.71|18230.71|0
1627293110000|2021-07-26 09:51:50|18229.31|18229.31|18229.31|18229.31|18229.31|18229.31|18229.31|18229.31|0
1627293270000|2021-07-26 09:54:30|18233.28|18233.28|18233.28|18233.28|18233.28|18233.28|18233.28|18233.28|0
1627293380000|2021-07-26 09:56:20|18226.38|18226.38|18222.93|18222.93|18226.38|18226.38|18222.93|18222.93|0
1627293390000|2021-07-26 09:56:30|18226.38|18226.38|18217.84|18217.84|18226.38|18226.38|18217.84|18217.84|0
1627293420000|2021-07-26 09:57:00|18216.44|18216.44|18216.44|18216.44|18216.44|18216.44|18216.44|18216.44|0
1627293470000|2021-07-26 09:57:50|18219.88|18219.88|18216.44|18216.44|18219.88|18219.88|18216.44|18216.44|0
1627293510000|2021-07-26 09:58:30|18208.51|18208.51|18208.51|18208.51|18208.51|18208.51|18208.51|18208.51|0
1627293550000|2021-07-26 09:59:10|18210.81|18210.81|18206.61|18206.61|18210.81|18210.81|18206.61|18206.61|0
1627293570000|2021-07-26 09:59:30|18208.91|18208.91|18208.91|18208.91|18208.91|18208.91|18208.91|18208.91|0
1627293580000|2021-07-26 09:59:40|18210.05|18210.05|18206.61|18206.61|18210.05|18210.05|18206.61|18206.61|0
1627293600000|2021-07-26 10:00:00|18208.01|18208.01|18211.97|18211.97|18211.97|18211.97|18208.01|18208.01|0
1627293620000|2021-07-26 10:00:20|18214.77|18214.77|18214.77|18214.77|18214.77|18214.77|18214.77|18214.77|0
1627293640000|2021-07-26 10:00:40|18211.97|18211.97|18211.97|18211.97|18211.97|18211.97|18211.97|18211.97|0
1627293650000|2021-07-26 10:00:50|18208.01|18208.01|18208.01|18208.01|18208.01|18208.01|18208.01|18208.01|0
1627293660000|2021-07-26 10:01:00|18206.86|18206.86|18205.19|18205.19|18209.16|18209.16|18205.19|18205.19|0
1627293670000|2021-07-26 10:01:10|18202.39|18202.39|18202.39|18202.39|18202.39|18202.39|18202.39|18202.39|0
1627293690000|2021-07-26 10:01:30|18203.54|18203.54|18201.24|18201.24|18203.54|18203.54|18201.24|18201.24|0
1627293760000|2021-07-26 10:02:40|18205.21|18205.21|18205.21|18205.21|18205.21|18205.21|18205.21|18205.21|0
1627293790000|2021-07-26 10:03:10|18208.01|18208.01|18208.01|18208.01|18208.01|18208.01|18208.01|18208.01|0
1627293840000|2021-07-26 10:04:00|18211.45|18211.45|18208.01|18208.01|18211.45|18211.45|18208.01|18208.01|0
1627293900000|2021-07-26 10:05:00|18211.97|18211.97|18211.97|18211.97|18211.97|18211.97|18211.97|18211.97|0
1627293930000|2021-07-26 10:05:30|18214.77|18214.77|18214.77|18214.77|18214.77|18214.77|18214.77|18214.77|0
1627293940000|2021-07-26 10:05:40|18218.74|18218.74|18218.74|18218.74|18218.74|18218.74|18218.74|18218.74|0
1627293960000|2021-07-26 10:06:00|18220.14|18220.14|18220.14|18220.14|18220.14|18220.14|18220.14|18220.14|0
1627293980000|2021-07-26 10:06:20|18224.1|18224.1|18228.07|18228.07|18228.07|18228.07|18224.1|18224.1|0
1627294000000|2021-07-26 10:06:40|18232.26|18232.26|18232.26|18232.26|18232.26|18232.26|18232.26|18232.26|0
1627294020000|2021-07-26 10:07:00|18228.3|18228.3|18228.3|18228.3|18228.3|18228.3|18228.3|18228.3|0
1627294040000|2021-07-26 10:07:20|18229.45|18229.45|18229.45|18229.45|18229.45|18229.45|18229.45|18229.45|0
1627294080000|2021-07-26 10:08:00|18227.15|18227.15|18227.15|18227.15|18227.15|18227.15|18227.15|18227.15|0
1627294090000|2021-07-26 10:08:10|18228.3|18228.3|18228.3|18228.3|18228.3|18228.3|18228.3|18228.3|0
1627294100000|2021-07-26 10:08:20|18229.45|18229.45|18229.45|18229.45|18229.45|18229.45|18229.45|18229.45|0
1627294140000|2021-07-26 10:09:00|18230.6|18230.6|18230.6|18230.6|18230.6|18230.6|18230.6|18230.6|0
1627294150000|2021-07-26 10:09:10|18235.19|18235.19|18231.75|18231.75|18235.19|18235.19|18228.3|18228.3|0
1627294170000|2021-07-26 10:09:30|18228.3|18228.3|18228.3|18228.3|18228.3|18228.3|18228.3|18228.3|0
1627294270000|2021-07-26 10:11:10|18224.1|18224.1|18216.17|18216.17|18224.1|18224.1|18216.17|18216.17|0
1627294350000|2021-07-26 10:12:30|18220.14|18220.14|18220.14|18220.14|18220.14|18220.14|18220.14|18220.14|0
1627294360000|2021-07-26 10:12:40|18221.53|18221.53|18220.14|18220.14|18221.53|18221.53|18220.14|18220.14|0
1627294430000|2021-07-26 10:13:50|18221.53|18221.53|18221.53|18221.53|18221.53|18221.53|18221.53|18221.53|0
1627294450000|2021-07-26 10:14:10|18218.74|18218.74|18218.74|18218.74|18218.74|18218.74|18218.74|18218.74|0
1627294490000|2021-07-26 10:14:50|18214.54|18214.54|18213.14|18213.14|18214.54|18214.54|18213.14|18213.14|0
1627294500000|2021-07-26 10:15:00|18216.59|18216.59|18213.14|18213.14|18216.59|18216.59|18213.14|18213.14|0
1627294510000|2021-07-26 10:15:10|18211.74|18211.74|18211.74|18211.74|18211.74|18211.74|18211.74|18211.74|0
1627294530000|2021-07-26 10:15:30|18210.34|18210.34|18210.34|18210.34|18210.34|18210.34|18210.34|18210.34|0
1627294560000|2021-07-26 10:16:00|18214.3|18214.3|18214.3|18214.3|18214.3|18214.3|18214.3|18214.3|0
1627294590000|2021-07-26 10:16:30|18210.11|18210.11|18210.11|18210.11|18210.11|18210.11|18210.11|18210.11|0
1627294610000|2021-07-26 10:16:50|18206.14|18206.14|18206.14|18206.14|18206.14|18206.14|18206.14|18206.14|0
1627294710000|2021-07-26 10:18:30|18207.54|18207.54|18207.54|18207.54|18207.54|18207.54|18207.54|18207.54|0
1627294740000|2021-07-26 10:19:00|18210.99|18210.99|18206.14|18206.14|18210.99|18210.99|18206.14|18206.14|0
1627294760000|2021-07-26 10:19:20|18207.54|18207.54|18203.57|18203.57|18207.54|18207.54|18203.57|18203.57|0
1627294900000|2021-07-26 10:21:40|18199.61|18199.61|18199.61|18199.61|18199.61|18199.61|18199.61|18199.61|0
1627295100000|2021-07-26 10:25:00|18201.91|18201.91|18199.61|18199.61|18201.91|18201.91|18199.61|18199.61|0
1627295120000|2021-07-26 10:25:20|18200.76|18200.76|18199.61|18199.61|18200.76|18200.76|18199.61|18199.61|0
1627295170000|2021-07-26 10:26:10|18196.81|18196.81|18196.81|18196.81|18196.81|18196.81|18196.81|18196.81|0
1627295280000|2021-07-26 10:28:00|18199.61|18199.61|18199.61|18199.61|18199.61|18199.61|18199.61|18199.61|0
1627295290000|2021-07-26 10:28:10|18196.81|18196.81|18194.01|18194.01|18196.81|18196.81|18194.01|18194.01|0
1627295310000|2021-07-26 10:28:30|18190.05|18190.05|18188.65|18188.65|18190.05|18190.05|18188.65|18188.65|0
1627295340000|2021-07-26 10:29:00|18185.85|18185.85|18188.65|18188.65|18188.65|18188.65|18185.85|18185.85|0
1627295370000|2021-07-26 10:29:30|18190.05|18190.05|18190.05|18190.05|18190.05|18190.05|18190.05|18190.05|0
1627295380000|2021-07-26 10:29:40|18197.98|18197.98|18197.98|18197.98|18197.98|18197.98|18197.98|18197.98|0
1627295390000|2021-07-26 10:29:50|18199.38|18199.38|18199.38|18199.38|18199.38|18199.38|18199.38|18199.38|0
1627295400000|2021-07-26 10:30:00|18200.53|18200.53|18200.53|18200.53|18200.53|18200.53|18200.53|18200.53|0
1627295410000|2021-07-26 10:30:10|18199.13|18199.13|18199.13|18199.13|18199.13|18199.13|18199.13|18199.13|0
1627295420000|2021-07-26 10:30:20|18197.73|18197.73|18197.73|18197.73|18197.73|18197.73|18197.73|18197.73|0
1627295450000|2021-07-26 10:30:50|18196.58|18196.58|18195.18|18195.18|18196.58|18196.58|18195.18|18195.18|0
1627295460000|2021-07-26 10:31:00|18196.58|18196.58|18196.58|18196.58|18196.58|18196.58|18196.58|18196.58|0
1627295470000|2021-07-26 10:31:10|18200.54|18200.54|18200.54|18200.54|18200.54|18200.54|18200.54|18200.54|0
1627295500000|2021-07-26 10:31:40|18199.14|18199.14|18197.74|18197.74|18199.14|18199.14|18197.74|18197.74|0
1627295540000|2021-07-26 10:32:20|18201.94|18201.94|18197.98|18197.98|18201.94|18201.94|18197.98|18197.98|0
1627295560000|2021-07-26 10:32:40|18196.58|18196.58|18196.58|18196.58|18196.58|18196.58|18196.58|18196.58|0
1627295570000|2021-07-26 10:32:50|18199.38|18199.38|18202.17|18202.17|18202.17|18202.17|18199.38|18199.38|0
1627295580000|2021-07-26 10:33:00|18203.57|18203.57|18204.97|18204.97|18204.97|18204.97|18203.57|18203.57|0
1627295590000|2021-07-26 10:33:10|18207.27|18207.27|18207.27|18207.27|18207.27|18207.27|18207.27|18207.27|0
1627295600000|2021-07-26 10:33:20|18204.97|18204.97|18204.97|18204.97|18204.97|18204.97|18204.97|18204.97|0
1627295720000|2021-07-26 10:35:20|18201.01|18201.01|18201.01|18201.01|18201.01|18201.01|18201.01|18201.01|0
1627295780000|2021-07-26 10:36:20|18205.21|18205.21|18205.21|18205.21|18205.21|18205.21|18205.21|18205.21|0
1627295820000|2021-07-26 10:37:00|18202.41|18202.41|18202.41|18202.41|18202.41|18202.41|18202.41|18202.41|0
1627295830000|2021-07-26 10:37:10|18201.01|18201.01|18201.01|18201.01|18201.01|18201.01|18201.01|18201.01|0
1627295840000|2021-07-26 10:37:20|18197.04|18197.04|18189.11|18189.11|18197.04|18197.04|18189.11|18189.11|0
1627295850000|2021-07-26 10:37:30|18193.08|18193.08|18189.11|18189.11|18193.08|18193.08|18189.11|18189.11|0
1627295860000|2021-07-26 10:37:40|18187.71|18187.71|18187.71|18187.71|18187.71|18187.71|18187.71|18187.71|0
1627295870000|2021-07-26 10:37:50|18191.16|18191.16|18187.71|18187.71|18191.16|18191.16|18187.71|18187.71|0
1627295880000|2021-07-26 10:38:00|18190.01|18190.01|18190.01|18190.01|18190.01|18190.01|18190.01|18190.01|0
1627295890000|2021-07-26 10:38:10|18187.21|18187.21|18185.81|18185.81|18187.21|18187.21|18185.81|18185.81|0
1627295900000|2021-07-26 10:38:20|18183.51|18183.51|18183.51|18183.51|18183.51|18183.51|18183.51|18183.51|0
1627295940000|2021-07-26 10:39:00|18185.81|18185.81|18185.81|18185.81|18185.81|18185.81|18185.81|18185.81|0
1627296000000|2021-07-26 10:40:00|18181.61|18181.61|18181.61|18181.61|18181.61|18181.61|18181.61|18181.61|0
1627296010000|2021-07-26 10:40:10|18177.65|18177.65|18177.65|18177.65|18177.65|18177.65|18177.65|18177.65|0
1627296050000|2021-07-26 10:40:50|18181.61|18181.61|18189.55|18189.55|18189.55|18189.55|18181.61|18181.61|0
1627296060000|2021-07-26 10:41:00|18187.25|18187.25|18187.25|18187.25|18187.25|18187.25|18187.25|18187.25|0
1627296230000|2021-07-26 10:43:50|18184.45|18184.45|18180.48|18180.48|18184.45|18184.45|18180.48|18180.48|0
1627296410000|2021-07-26 10:46:50|18176.52|18176.52|18176.52|18176.52|18176.52|18176.52|18176.52|18176.52|0
1627296420000|2021-07-26 10:47:00|18173.72|18173.72|18168.35|18168.35|18173.72|18173.72|18168.35|18168.35|0
1627296460000|2021-07-26 10:47:40|18170.65|18170.65|18168.35|18168.35|18170.65|18170.65|18168.35|18168.35|0
1627296480000|2021-07-26 10:48:00|18171.15|18171.15|18171.15|18171.15|18171.15|18171.15|18171.15|18171.15|0
1627296490000|2021-07-26 10:48:10|18173.95|18173.95|18173.95|18173.95|18173.95|18173.95|18173.95|18173.95|0
1627296500000|2021-07-26 10:48:20|18176.75|18176.75|18176.75|18176.75|18176.75|18176.75|18176.75|18176.75|0
1627296530000|2021-07-26 10:48:50|18172.79|18172.79|18172.79|18172.79|18172.79|18172.79|18172.79|18172.79|0
1627296560000|2021-07-26 10:49:20|18176.75|18176.75|18178.15|18178.15|18178.15|18178.15|18176.75|18176.75|0
1627296610000|2021-07-26 10:50:10|18174.18|18174.18|18174.18|18174.18|18174.18|18174.18|18174.18|18174.18|0
1627296640000|2021-07-26 10:50:40|18171.39|18171.39|18169.99|18169.99|18171.39|18171.39|18169.99|18169.99|0
1627296660000|2021-07-26 10:51:00|18167.19|18167.19|18167.19|18167.19|18167.19|18167.19|18167.19|18167.19|0
1627296770000|2021-07-26 10:52:50|18163.22|18163.22|18163.22|18163.22|18163.22|18163.22|18163.22|18163.22|0
1627296980000|2021-07-26 10:56:20|18161.82|18161.82|18161.82|18161.82|18161.82|18161.82|18161.82|18161.82|0
1627297010000|2021-07-26 10:56:50|18157.86|18157.86|18157.86|18157.86|18157.86|18157.86|18157.86|18157.86|0
1627297080000|2021-07-26 10:58:00|18160.66|18160.66|18160.66|18160.66|18160.66|18160.66|18160.66|18160.66|0
1627297150000|2021-07-26 10:59:10|18162.06|18162.06|18162.06|18162.06|18162.06|18162.06|18162.06|18162.06|0
1627297190000|2021-07-26 10:59:50|18160.66|18160.66|18160.66|18160.66|18160.66|18160.66|18160.66|18160.66|0
1627297240000|2021-07-26 11:00:40|18164.62|18164.62|18166.02|18166.02|18166.02|18166.02|18164.62|18164.62|0
1627297360000|2021-07-26 11:02:40|18162.06|18162.06|18162.06|18162.06|18162.06|18162.06|18162.06|18162.06|0
1627297390000|2021-07-26 11:03:10|18164.35|18164.35|18164.35|18164.35|18164.35|18164.35|18164.35|18164.35|0
1627297450000|2021-07-26 11:04:10|18168.32|18168.32|18168.32|18168.32|18168.32|18168.32|18168.32|18168.32|0
1627297470000|2021-07-26 11:04:30|18171.12|18171.12|18171.12|18171.12|18171.12|18171.12|18171.12|18171.12|0
1627297560000|2021-07-26 11:06:00|18172.27|18172.27|18168.82|18168.82|18172.27|18172.27|18168.82|18168.82|0
1627297680000|2021-07-26 11:08:00|18167.42|18167.42|18166.02|18166.02|18167.42|18167.42|18166.02|18166.02|0
1627297940000|2021-07-26 11:12:20|18164.62|18164.62|18164.62|18164.62|18164.62|18164.62|18164.62|18164.62|0
1627297990000|2021-07-26 11:13:10|18168.59|18168.59|18168.59|18168.59|18169.99|18169.99|18168.59|18168.59|0
1627298010000|2021-07-26 11:13:30|18167.19|18167.19|18165.79|18165.79|18167.19|18167.19|18165.79|18165.79|0
1627298020000|2021-07-26 11:13:40|18164.39|18164.39|18164.39|18164.39|18164.39|18164.39|18164.39|18164.39|0
1627298200000|2021-07-26 11:16:40|18176.28|18176.28|18177.92|18177.92|18177.92|18177.92|18173.95|18173.95|0
1627298220000|2021-07-26 11:17:00|18176.52|18176.52|18176.52|18176.52|18176.52|18176.52|18176.52|18176.52|0
1627298280000|2021-07-26 11:18:00|18175.12|18175.12|18175.12|18175.12|18175.12|18175.12|18175.12|18175.12|0
1627298300000|2021-07-26 11:18:20|18173.72|18173.72|18173.72|18173.72|18173.72|18173.72|18173.72|18173.72|0
1627298400000|2021-07-26 11:20:00|18172.32|18172.32|18172.32|18172.32|18172.32|18172.32|18172.32|18172.32|0
1627298500000|2021-07-26 11:21:40|18176.28|18176.28|18180.25|18180.25|18180.25|18180.25|18176.28|18176.28|0
1627298530000|2021-07-26 11:22:10|18176.28|18176.28|18176.28|18176.28|18176.28|18176.28|18176.28|18176.28|0
1627298540000|2021-07-26 11:22:20|18172.32|18172.32|18172.32|18172.32|18172.32|18172.32|18172.32|18172.32|0
1627298620000|2021-07-26 11:23:40|18175.12|18175.12|18175.12|18175.12|18175.12|18175.12|18175.12|18175.12|0
1627298720000|2021-07-26 11:25:20|18179.08|18179.08|18179.08|18179.08|18179.08|18179.08|18179.08|18179.08|0
1627298740000|2021-07-26 11:25:40|18183.05|18183.05|18183.05|18183.05|18183.05|18183.05|18183.05|18183.05|0
1627298760000|2021-07-26 11:26:00|18185.85|18185.85|18185.85|18185.85|18185.85|18185.85|18185.85|18185.85|0
1627298780000|2021-07-26 11:26:20|18181.88|18181.88|18181.88|18181.88|18181.88|18181.88|18181.88|18181.88|0
1627298860000|2021-07-26 11:27:40|18184.18|18184.18|18181.88|18181.88|18184.18|18184.18|18181.88|18181.88|0
1627298900000|2021-07-26 11:28:20|18177.68|18177.68|18177.68|18177.68|18177.68|18177.68|18177.68|18177.68|0
1627299000000|2021-07-26 11:30:00|18179.98|18179.98|18177.68|18177.68|18179.98|18179.98|18177.68|18177.68|0
1627299110000|2021-07-26 11:31:50|18183.28|18183.28|18183.28|18183.28|18183.28|18183.28|18183.28|18183.28|0
1627299130000|2021-07-26 11:32:10|18179.32|18179.32|18177.92|18177.92|18179.32|18179.32|18177.92|18177.92|0
1627299190000|2021-07-26 11:33:10|18180.22|18180.22|18180.22|18180.22|18180.22|18180.22|18180.22|18180.22|0
1627299360000|2021-07-26 11:36:00|18184.18|18184.18|18184.18|18184.18|18184.18|18184.18|18184.18|18184.18|0
1627299420000|2021-07-26 11:37:00|18185.58|18185.58|18185.58|18185.58|18185.58|18185.58|18185.58|18185.58|0
1627299430000|2021-07-26 11:37:10|18182.78|18182.78|18182.78|18182.78|18182.78|18182.78|18182.78|18182.78|0
1627299540000|2021-07-26 11:39:00|18186.98|18186.98|18186.98|18186.98|18186.98|18186.98|18186.98|18186.98|0
1627299560000|2021-07-26 11:39:20|18188.38|18188.38|18188.38|18188.38|18188.38|18188.38|18188.38|18188.38|0
1627299640000|2021-07-26 11:40:40|18186.08|18186.08|18186.08|18186.08|18186.08|18186.08|18186.08|18186.08|0
1627299660000|2021-07-26 11:41:00|18183.28|18183.28|18183.28|18183.28|18183.28|18183.28|18183.28|18183.28|0
1627299720000|2021-07-26 11:42:00|18185.58|18185.58|18185.58|18185.58|18185.58|18185.58|18185.58|18185.58|0
1627299740000|2021-07-26 11:42:20|18184.18|18184.18|18184.18|18184.18|18184.18|18184.18|18184.18|18184.18|0
1627299850000|2021-07-26 11:44:10|18180.73|18180.73|18180.73|18180.73|18180.73|18180.73|18180.73|18180.73|0
1627299900000|2021-07-26 11:45:00|18184.18|18184.18|18184.18|18184.18|18184.18|18184.18|18184.18|18184.18|0
1627299910000|2021-07-26 11:45:10|18185.58|18185.58|18185.58|18185.58|18185.58|18185.58|18185.58|18185.58|0
1627300070000|2021-07-26 11:47:50|18184.18|18184.18|18184.18|18184.18|18184.18|18184.18|18184.18|18184.18|0
1627300090000|2021-07-26 11:48:10|18182.78|18182.78|18182.78|18182.78|18182.78|18182.78|18182.78|18182.78|0
1627300180000|2021-07-26 11:49:40|18180.48|18180.48|18180.48|18180.48|18180.48|18180.48|18180.48|18180.48|0
1627300200000|2021-07-26 11:50:00|18179.08|18179.08|18179.08|18179.08|18179.08|18179.08|18179.08|18179.08|0
1627300210000|2021-07-26 11:50:10|18177.68|18177.68|18173.72|18173.72|18177.68|18177.68|18173.72|18173.72|0
1627300220000|2021-07-26 11:50:20|18177.68|18177.68|18177.68|18177.68|18177.68|18177.68|18177.68|18177.68|0
1627300240000|2021-07-26 11:50:40|18176.28|18176.28|18178.58|18178.58|18178.58|18178.58|18176.28|18176.28|0
1627300260000|2021-07-26 11:51:00|18179.98|18179.98|18179.98|18179.98|18179.98|18179.98|18179.98|18179.98|0
1627300280000|2021-07-26 11:51:20|18176.02|18176.02|18176.02|18176.02|18176.02|18176.02|18176.02|18176.02|0
1627300320000|2021-07-26 11:52:00|18173.72|18173.72|18176.02|18176.02|18176.02|18176.02|18173.72|18173.72|0
1627300330000|2021-07-26 11:52:10|18178.82|18178.82|18178.82|18178.82|18178.82|18178.82|18178.82|18178.82|0
1627300440000|2021-07-26 11:54:00|18176.52|18176.52|18176.52|18176.52|18176.52|18176.52|18176.52|18176.52|0
1627300510000|2021-07-26 11:55:10|18172.55|18172.55|18169.75|18169.75|18172.55|18172.55|18169.75|18169.75|0
1627300550000|2021-07-26 11:55:50|18173.72|18173.72|18176.52|18176.52|18176.52|18176.52|18173.72|18173.72|0
1627300560000|2021-07-26 11:56:00|18178.82|18178.82|18178.82|18178.82|18178.82|18178.82|18178.82|18178.82|0
1627300570000|2021-07-26 11:56:10|18176.02|18176.02|18176.02|18176.02|18176.02|18176.02|18176.02|18176.02|0
1627300590000|2021-07-26 11:56:30|18177.42|18177.42|18177.42|18177.42|18177.42|18177.42|18177.42|18177.42|0
1627300690000|2021-07-26 11:58:10|18178.82|18178.82|18176.02|18176.02|18178.82|18178.82|18176.02|18176.02|0
1627300770000|2021-07-26 11:59:30|18177.17|18177.17|18173.72|18173.72|18177.17|18177.17|18173.72|18173.72|0
1627300800000|2021-07-26 12:00:00|18176.02|18176.02|18173.22|18173.22|18176.02|18176.02|18173.22|18173.22|0
1627300820000|2021-07-26 12:00:20|18169.25|18169.25|18165.29|18165.29|18169.25|18169.25|18165.29|18165.29|0
1627300830000|2021-07-26 12:00:30|18162.99|18162.99|18162.99|18162.99|18162.99|18162.99|18162.99|18162.99|0
1627300860000|2021-07-26 12:01:00|18161.59|18161.59|18161.59|18161.59|18163.89|18163.89|18161.59|18161.59|0
1627300900000|2021-07-26 12:01:40|18162.99|18162.99|18162.99|18162.99|18162.99|18162.99|18162.99|18162.99|0
1627300910000|2021-07-26 12:01:50|18164.39|18164.39|18168.35|18168.35|18168.35|18168.35|18164.39|18164.39|0
1627300930000|2021-07-26 12:02:10|18171.8|18171.8|18168.35|18168.35|18171.8|18171.8|18168.35|18168.35|0
1627300950000|2021-07-26 12:02:30|18165.55|18165.55|18165.55|18165.55|18165.55|18165.55|18165.55|18165.55|0
1627300970000|2021-07-26 12:02:50|18167.85|18167.85|18167.85|18167.85|18167.85|18167.85|18167.85|18167.85|0
1627300980000|2021-07-26 12:03:00|18170.15|18170.15|18165.55|18165.55|18170.15|18170.15|18165.55|18165.55|0
1627301050000|2021-07-26 12:04:10|18169|18169|18165.55|18165.55|18169|18169|18165.55|18165.55|0
1627301070000|2021-07-26 12:04:30|18166.95|18166.95|18166.95|18166.95|18166.95|18166.95|18166.95|18166.95|0
1627301080000|2021-07-26 12:04:40|18168.1|18168.1|18168.1|18168.1|18168.1|18168.1|18168.1|18168.1|0
1627301100000|2021-07-26 12:05:00|18170.4|18170.4|18166.95|18166.95|18170.4|18170.4|18166.95|18166.95|0
1627301140000|2021-07-26 12:05:40|18162.99|18162.99|18162.99|18162.99|18162.99|18162.99|18159.02|18159.02|0
1627301310000|2021-07-26 12:08:30|18165.79|18165.79|18165.79|18165.79|18165.79|18165.79|18165.79|18165.79|0
1627301320000|2021-07-26 12:08:40|18169.75|18169.75|18169.75|18169.75|18169.75|18169.75|18169.75|18169.75|0
1627301360000|2021-07-26 12:09:20|18172.05|18172.05|18172.05|18172.05|18173.2|18173.2|18169.75|18169.75|0
1627301390000|2021-07-26 12:09:50|18176.02|18176.02|18176.02|18176.02|18176.02|18176.02|18176.02|18176.02|0
1627301400000|2021-07-26 12:10:00|18177.17|18177.17|18173.72|18173.72|18177.17|18177.17|18173.72|18173.72|0
1627301420000|2021-07-26 12:10:20|18175.12|18175.12|18175.12|18175.12|18175.12|18175.12|18175.12|18175.12|0
1627301430000|2021-07-26 12:10:30|18179.08|18179.08|18176.52|18176.52|18179.08|18179.08|18175.12|18175.12|0
1627301460000|2021-07-26 12:11:00|18172.55|18172.55|18166.95|18166.95|18172.55|18172.55|18166.95|18166.95|0
1627301480000|2021-07-26 12:11:20|18170.4|18170.4|18166.95|18166.95|18170.4|18170.4|18166.95|18166.95|0
1627301530000|2021-07-26 12:12:10|18162.99|18162.99|18162.99|18162.99|18162.99|18162.99|18162.99|18162.99|0
1627301580000|2021-07-26 12:13:00|18166.44|18166.44|18162.99|18162.99|18166.44|18166.44|18162.99|18162.99|0
1627301640000|2021-07-26 12:14:00|18161.59|18161.59|18161.59|18161.59|18161.59|18161.59|18161.59|18161.59|0
1627301790000|2021-07-26 12:16:30|18165.04|18165.04|18161.07|18161.07|18165.04|18165.04|18161.07|18161.07|0
1627301800000|2021-07-26 12:16:40|18162.47|18162.47|18162.47|18162.47|18162.47|18162.47|18162.47|18162.47|0
1627301840000|2021-07-26 12:17:20|18163.87|18163.87|18163.87|18163.87|18163.87|18163.87|18163.87|18163.87|0
1627301870000|2021-07-26 12:17:50|18165.27|18165.27|18165.27|18165.27|18165.27|18165.27|18165.27|18165.27|0
1627301910000|2021-07-26 12:18:30|18162.47|18162.47|18159.02|18159.02|18162.47|18162.47|18159.02|18159.02|0
1627302000000|2021-07-26 12:20:00|18161.32|18161.32|18161.32|18161.32|18161.32|18161.32|18161.32|18161.32|0
1627302010000|2021-07-26 12:20:10|18165.29|18165.29|18165.29|18165.29|18165.29|18165.29|18165.29|18165.29|0
1627302070000|2021-07-26 12:21:10|18166.69|18166.69|18166.69|18166.69|18166.69|18166.69|18166.69|18166.69|0
1627302120000|2021-07-26 12:22:00|18164.39|18164.39|18164.39|18164.39|18164.39|18164.39|18164.39|18164.39|0
1627302200000|2021-07-26 12:23:20|18162.99|18162.99|18162.99|18162.99|18162.99|18162.99|18162.99|18162.99|0
1627302290000|2021-07-26 12:24:50|18165.29|18165.29|18165.29|18165.29|18165.29|18165.29|18162.99|18162.99|0
1627302300000|2021-07-26 12:25:00|18166.44|18166.44|18166.44|18166.44|18166.44|18166.44|18166.44|18166.44|0
1627302310000|2021-07-26 12:25:10|18167.84|18167.84|18167.84|18167.84|18167.84|18167.84|18167.84|18167.84|0
1627302340000|2021-07-26 12:25:40|18171.8|18171.8|18168.99|18168.99|18171.8|18171.8|18167.84|18167.84|0
1627302380000|2021-07-26 12:26:20|18170.38|18170.38|18170.38|18170.38|18170.38|18170.38|18170.38|18170.38|0
1627302420000|2021-07-26 12:27:00|18172.68|18172.68|18171.28|18171.28|18172.68|18172.68|18171.28|18171.28|0
1627302450000|2021-07-26 12:27:30|18172.43|18172.43|18172.43|18172.43|18172.43|18172.43|18172.43|18172.43|0
1627302460000|2021-07-26 12:27:40|18171.03|18171.03|18171.03|18171.03|18171.03|18171.03|18171.03|18171.03|0
1627302490000|2021-07-26 12:28:10|18173.33|18173.33|18173.33|18173.33|18173.33|18173.33|18173.33|18173.33|0
1627302520000|2021-07-26 12:28:40|18174.48|18174.48|18174.48|18174.48|18174.48|18174.48|18174.48|18174.48|0
1627302600000|2021-07-26 12:30:00|18178.45|18178.45|18178.45|18178.45|18178.45|18178.45|18178.45|18178.45|0
1627302630000|2021-07-26 12:30:30|18177.05|18177.05|18177.05|18177.05|18177.05|18177.05|18177.05|18177.05|0
1627302680000|2021-07-26 12:31:20|18173.08|18173.08|18173.08|18173.08|18173.08|18173.08|18173.08|18173.08|0
1627302750000|2021-07-26 12:32:30|18169.12|18169.12|18169.12|18169.12|18169.12|18169.12|18169.12|18169.12|0
1627302820000|2021-07-26 12:33:40|18167.72|18167.72|18167.72|18167.72|18167.72|18167.72|18167.72|18167.72|0
1627302960000|2021-07-26 12:36:00|18171.68|18171.68|18171.68|18171.68|18171.68|18171.68|18171.68|18171.68|0
1627302970000|2021-07-26 12:36:10|18175.65|18175.65|18175.65|18175.65|18175.65|18175.65|18175.65|18175.65|0
1627303000000|2021-07-26 12:36:40|18171.68|18171.68|18171.68|18171.68|18171.68|18171.68|18171.68|18171.68|0
1627303020000|2021-07-26 12:37:00|18168.88|18168.88|18168.88|18168.88|18168.88|18168.88|18168.88|18168.88|0
1627303050000|2021-07-26 12:37:30|18167.48|18167.48|18167.48|18167.48|18167.48|18167.48|18167.48|18167.48|0
1627303080000|2021-07-26 12:38:00|18165.19|18165.19|18165.19|18165.19|18165.19|18165.19|18165.19|18165.19|0
1627303120000|2021-07-26 12:38:40|18166.58|18166.58|18170.55|18170.55|18170.55|18170.55|18166.58|18166.58|0
1627303140000|2021-07-26 12:39:00|18171.95|18171.95|18171.95|18171.95|18171.95|18171.95|18171.95|18171.95|0
1627303160000|2021-07-26 12:39:20|18173.35|18173.35|18177.31|18177.31|18177.31|18177.31|18173.35|18173.35|0
1627303250000|2021-07-26 12:40:50|18180.11|18180.11|18180.11|18180.11|18180.11|18180.11|18180.11|18180.11|0
1627303300000|2021-07-26 12:41:40|18176.15|18176.15|18176.15|18176.15|18176.15|18176.15|18176.15|18176.15|0
1627303500000|2021-07-26 12:45:00|18180.11|18180.11|18180.11|18180.11|18180.11|18180.11|18180.11|18180.11|0
1627303510000|2021-07-26 12:45:10|18178.71|18178.71|18174.52|18174.52|18178.71|18178.71|18174.52|18174.52|0
1627303550000|2021-07-26 12:45:50|18175.91|18175.91|18175.91|18175.91|18175.91|18175.91|18175.91|18175.91|0
1627303590000|2021-07-26 12:46:30|18177.31|18177.31|18181.51|18181.51|18181.51|18181.51|18177.31|18177.31|0
1627303620000|2021-07-26 12:47:00|18185.48|18185.48|18189.44|18189.44|18189.44|18189.44|18185.48|18185.48|0
1627303650000|2021-07-26 12:47:30|18188.04|18188.04|18188.04|18188.04|18188.04|18188.04|18188.04|18188.04|0
1627303670000|2021-07-26 12:47:50|18186.64|18186.64|18186.64|18186.64|18186.64|18186.64|18186.64|18186.64|0
1627303740000|2021-07-26 12:49:00|18182.68|18182.68|18182.68|18182.68|18182.68|18182.68|18182.68|18182.68|0
1627303820000|2021-07-26 12:50:20|18181.28|18181.28|18181.28|18181.28|18181.28|18181.28|18181.28|18181.28|0
1627303920000|2021-07-26 12:52:00|18178.48|18178.48|18178.48|18178.48|18178.48|18178.48|18178.48|18178.48|0
1627304020000|2021-07-26 12:53:40|18182.45|18182.45|18182.45|18182.45|18182.45|18182.45|18182.45|18182.45|0
1627304050000|2021-07-26 12:54:10|18190.38|18190.38|18190.38|18190.38|18190.38|18190.38|18190.38|18190.38|0
1627304060000|2021-07-26 12:54:20|18194.34|18194.34|18182.45|18182.45|18194.34|18194.34|18182.45|18182.45|0
1627304070000|2021-07-26 12:54:30|18185.24|18185.24|18182.45|18182.45|18185.24|18185.24|18182.45|18182.45|0
1627304230000|2021-07-26 12:57:10|18179.65|18179.65|18179.65|18179.65|18179.65|18179.65|18179.65|18179.65|0
1627304240000|2021-07-26 12:57:20|18187.58|18187.58|18191.54|18191.54|18191.54|18191.54|18183.61|18183.61|0
1627304280000|2021-07-26 12:58:00|18195.51|18195.51|18191.54|18191.54|18195.51|18195.51|18191.54|18191.54|0
1627304300000|2021-07-26 12:58:20|18195.74|18195.74|18195.74|18195.74|18195.74|18195.74|18195.74|18195.74|0
1627304380000|2021-07-26 12:59:40|18199.71|18199.71|18199.71|18199.71|18199.71|18199.71|18199.71|18199.71|0
1627304400000|2021-07-26 13:00:00|18198.31|18198.31|18198.31|18198.31|18198.31|18198.31|18198.31|18198.31|0
1627304410000|2021-07-26 13:00:10|18199.71|18199.71|18195.51|18195.51|18199.71|18199.71|18195.51|18195.51|0
1627304420000|2021-07-26 13:00:20|18196.91|18196.91|18198.31|18198.31|18198.31|18198.31|18196.91|18196.91|0
1627304440000|2021-07-26 13:00:40|18199.71|18199.71|18199.71|18199.71|18199.71|18199.71|18199.71|18199.71|0
1627304470000|2021-07-26 13:01:10|18202.51|18202.51|18202.51|18202.51|18202.51|18202.51|18202.51|18202.51|0
1627304520000|2021-07-26 13:02:00|18199.71|18199.71|18199.71|18199.71|18199.71|18199.71|18199.71|18199.71|0
1627304530000|2021-07-26 13:02:10|18201.11|18201.11|18201.11|18201.11|18201.11|18201.11|18201.11|18201.11|0
1627304650000|2021-07-26 13:04:10|18202.51|18202.51|18202.51|18202.51|18202.51|18202.51|18202.51|18202.51|0
1627304660000|2021-07-26 13:04:20|18206.47|18206.47|18210.44|18210.44|18210.44|18210.44|18206.47|18206.47|0
1627304710000|2021-07-26 13:05:10|18214.4|18214.4|18214.4|18214.4|18214.4|18214.4|18214.4|18214.4|0
1627304720000|2021-07-26 13:05:20|18215.8|18215.8|18215.8|18215.8|18215.8|18215.8|18215.8|18215.8|0
1627304730000|2021-07-26 13:05:30|18214.4|18214.4|18214.4|18214.4|18214.4|18214.4|18214.4|18214.4|0
1627304740000|2021-07-26 13:05:40|18210.44|18210.44|18210.44|18210.44|18210.44|18210.44|18210.44|18210.44|0
1627304790000|2021-07-26 13:06:30|18211.84|18211.84|18211.84|18211.84|18211.84|18211.84|18211.84|18211.84|0
1627304880000|2021-07-26 13:08:00|18215.28|18215.28|18215.28|18215.28|18215.28|18215.28|18215.28|18215.28|0
1627304960000|2021-07-26 13:09:20|18212.48|18212.48|18209.68|18209.68|18212.48|18212.48|18209.68|18209.68|0
1627304970000|2021-07-26 13:09:30|18212.48|18212.48|18212.48|18212.48|18212.48|18212.48|18212.48|18212.48|0
1627305030000|2021-07-26 13:10:30|18215.28|18215.28|18215.28|18215.28|18215.28|18215.28|18215.28|18215.28|0
1627305060000|2021-07-26 13:11:00|18219.25|18219.25|18219.25|18219.25|18219.25|18219.25|18219.25|18219.25|0
1627305190000|2021-07-26 13:13:10|18216.45|18216.45|18218.1|18218.1|18218.1|18218.1|18212.5|18212.5|0
1627305220000|2021-07-26 13:13:40|18219.25|18219.25|18217.85|18217.85|18219.25|18219.25|18217.85|18217.85|0
1627305240000|2021-07-26 13:14:00|18219.25|18219.25|18223.21|18223.21|18223.21|18223.21|18219.25|18219.25|0
1627305250000|2021-07-26 13:14:10|18222.06|18222.06|18223.21|18223.21|18223.21|18223.21|18220.41|18220.41|0
1627305260000|2021-07-26 13:14:20|18221.81|18221.81|18225.78|18225.78|18225.78|18225.78|18221.81|18221.81|0
1627305300000|2021-07-26 13:15:00|18226.93|18226.93|18228.08|18228.08|18228.08|18228.08|18226.93|18226.93|0
1627305330000|2021-07-26 13:15:30|18233.68|18233.68|18233.68|18233.68|18233.68|18233.68|18233.68|18233.68|0
1627305360000|2021-07-26 13:16:00|18237.64|18237.64|18237.64|18237.64|18237.64|18237.64|18237.64|18237.64|0
1627305400000|2021-07-26 13:16:40|18236.24|18236.24|18236.24|18236.24|18236.24|18236.24|18236.24|18236.24|0
1627305430000|2021-07-26 13:17:10|18232.28|18232.28|18232.28|18232.28|18232.28|18232.28|18232.28|18232.28|0
1627305550000|2021-07-26 13:19:10|18228.31|18228.31|18232.28|18232.28|18232.28|18232.28|18228.31|18228.31|0
1627305720000|2021-07-26 13:22:00|18229.48|18229.48|18224.11|18224.11|18229.48|18229.48|18224.11|18224.11|0
1627305840000|2021-07-26 13:24:00|18228.08|18228.08|18228.08|18228.08|18228.08|18228.08|18228.08|18228.08|0
1627305860000|2021-07-26 13:24:20|18224.11|18224.11|18224.11|18224.11|18224.11|18224.11|18224.11|18224.11|0
1627306020000|2021-07-26 13:27:00|18221.31|18221.31|18225.28|18225.28|18225.28|18225.28|18221.31|18221.31|0
1627306030000|2021-07-26 13:27:10|18226.43|18226.43|18226.43|18226.43|18226.43|18226.43|18226.43|18226.43|0
1627306070000|2021-07-26 13:27:50|18225.28|18225.28|18225.28|18225.28|18225.28|18225.28|18225.28|18225.28|0
1627306120000|2021-07-26 13:28:40|18223.88|18223.88|18223.88|18223.88|18223.88|18223.88|18223.88|18223.88|0
1627306150000|2021-07-26 13:29:10|18219.91|18219.91|18219.91|18219.91|18219.91|18219.91|18219.91|18219.91|0
1627306200000|2021-07-26 13:30:00|18218.51|18218.51|18219.91|18219.91|18219.91|18219.91|18218.51|18218.51|0
1627306210000|2021-07-26 13:30:10|18221.31|18221.31|18222.71|18222.71|18222.71|18222.71|18221.31|18221.31|0
1627306220000|2021-07-26 13:30:20|18225.51|18225.51|18225.51|18225.51|18225.51|18225.51|18225.51|18225.51|0
1627306230000|2021-07-26 13:30:30|18221.55|18221.55|18225.24|18225.24|18225.24|18225.24|18221.55|18221.55|0
1627306250000|2021-07-26 13:30:50|18221.28|18221.28|18222.43|18222.43|18222.43|18222.43|18221.28|18221.28|0
1627306260000|2021-07-26 13:31:00|18226.39|18226.39|18226.39|18226.39|18226.39|18226.39|18226.39|18226.39|0
1627306270000|2021-07-26 13:31:10|18222.43|18222.43|18220.1|18220.1|18222.43|18222.43|18214.5|18214.5|0
1627306280000|2021-07-26 13:31:20|18216.13|18216.13|18212.17|18212.17|18216.13|18216.13|18212.17|18212.17|0
1627306300000|2021-07-26 13:31:40|18214.96|18214.96|18214.96|18214.96|18214.96|18214.96|18214.96|18214.96|0
1627306310000|2021-07-26 13:31:50|18216.11|18216.11|18214.71|18214.71|18216.11|18216.11|18214.71|18214.71|0
1627306320000|2021-07-26 13:32:00|18213.31|18213.31|18213.31|18213.31|18213.31|18213.31|18213.31|18213.31|0
1627306340000|2021-07-26 13:32:20|18210.52|18210.52|18210.52|18210.52|18210.52|18210.52|18210.52|18210.52|0
1627306350000|2021-07-26 13:32:30|18208.22|18208.22|18208.22|18208.22|18208.22|18208.22|18208.22|18208.22|0
1627306360000|2021-07-26 13:32:40|18207.07|18207.07|18205.67|18205.67|18207.07|18207.07|18205.67|18205.67|0
1627306370000|2021-07-26 13:32:50|18201.7|18201.7|18202.85|18202.85|18202.85|18202.85|18201.7|18201.7|0
1627306390000|2021-07-26 13:33:10|18205.65|18205.65|18205.65|18205.65|18205.65|18205.65|18205.65|18205.65|0
1627306440000|2021-07-26 13:34:00|18209.85|18209.85|18209.85|18209.85|18209.85|18209.85|18209.85|18209.85|0
1627306500000|2021-07-26 13:35:00|18211|18211|18211|18211|18211|18211|18211|18211|0
1627306510000|2021-07-26 13:35:10|18214.96|18214.96|18214.96|18214.96|18214.96|18214.96|18214.96|18214.96|0
1627306530000|2021-07-26 13:35:30|18211|18211|18203.07|18203.07|18211|18211|18203.07|18203.07|0
1627306560000|2021-07-26 13:36:00|18199.1|18199.1|18199.1|18199.1|18199.1|18199.1|18199.1|18199.1|0
1627306570000|2021-07-26 13:36:10|18194.91|18194.91|18194.91|18194.91|18197.7|18197.7|18193.51|18193.51|0
1627306580000|2021-07-26 13:36:20|18193.51|18193.51|18189.31|18189.31|18193.51|18193.51|18189.31|18189.31|0
1627306590000|2021-07-26 13:36:30|18181.38|18181.38|18182.78|18182.78|18185.34|18185.34|18181.38|18181.38|0
1627306630000|2021-07-26 13:37:10|18178.58|18178.58|18178.58|18178.58|18178.58|18178.58|18178.58|18178.58|0
1627306650000|2021-07-26 13:37:30|18186.51|18186.51|18186.51|18186.51|18186.51|18186.51|18186.51|18186.51|0
1627306660000|2021-07-26 13:37:40|18190.71|18190.71|18190.71|18190.71|18190.71|18190.71|18190.71|18190.71|0
1627306720000|2021-07-26 13:38:40|18196.3|18196.3|18196.3|18196.3|18196.3|18196.3|18196.3|18196.3|0
1627306730000|2021-07-26 13:38:50|18200.27|18200.27|18200.27|18200.27|18200.27|18200.27|18200.27|18200.27|0
1627306740000|2021-07-26 13:39:00|18204.24|18204.24|18204.24|18204.24|18204.24|18204.24|18204.24|18204.24|0
1627306770000|2021-07-26 13:39:30|18208.2|18208.2|18208.2|18208.2|18208.2|18208.2|18208.2|18208.2|0
1627306820000|2021-07-26 13:40:20|18209.35|18209.35|18209.35|18209.35|18209.35|18209.35|18209.35|18209.35|0
1627306870000|2021-07-26 13:41:10|18207.95|18207.95|18207.95|18207.95|18207.95|18207.95|18207.95|18207.95|0
1627306880000|2021-07-26 13:41:20|18205.15|18205.15|18205.15|18205.15|18205.15|18205.15|18205.15|18205.15|0
1627306920000|2021-07-26 13:42:00|18203.75|18203.75|18203.75|18203.75|18203.75|18203.75|18203.75|18203.75|0
1627306930000|2021-07-26 13:42:10|18193.02|18193.02|18191.62|18191.62|18193.02|18193.02|18191.62|18191.62|0
1627306940000|2021-07-26 13:42:20|18199.55|18199.55|18203.52|18203.52|18203.52|18203.52|18199.55|18199.55|0
1627307010000|2021-07-26 13:43:30|18202.37|18202.37|18202.37|18202.37|18202.37|18202.37|18202.37|18202.37|0
1627307040000|2021-07-26 13:44:00|18198.4|18198.4|18198.4|18198.4|18198.4|18198.4|18198.4|18198.4|0
1627307090000|2021-07-26 13:44:50|18202.37|18202.37|18203.54|18203.54|18206.33|18206.33|18202.37|18202.37|0
1627307140000|2021-07-26 13:45:40|18202.39|18202.39|18202.39|18202.39|18202.39|18202.39|18202.39|18202.39|0
1627307150000|2021-07-26 13:45:50|18206.58|18206.58|18206.58|18206.58|18206.58|18206.58|18206.58|18206.58|0
1627307160000|2021-07-26 13:46:00|18210.55|18210.55|18213.35|18213.35|18213.35|18213.35|18210.55|18210.55|0
1627307170000|2021-07-26 13:46:10|18214.75|18214.75|18215.9|18215.9|18215.9|18215.9|18214.75|18214.75|0
1627307190000|2021-07-26 13:46:30|18211.93|18211.93|18211.93|18211.93|18211.93|18211.93|18211.93|18211.93|0
1627307230000|2021-07-26 13:47:10|18207.97|18207.97|18205.17|18205.17|18207.97|18207.97|18205.17|18205.17|0
1627307240000|2021-07-26 13:47:20|18203.77|18203.77|18203.77|18203.77|18203.77|18203.77|18203.77|18203.77|0
1627307350000|2021-07-26 13:49:10|18207.97|18207.97|18207.97|18207.97|18207.97|18207.97|18207.97|18207.97|0
1627307360000|2021-07-26 13:49:20|18209.37|18209.37|18209.37|18209.37|18209.37|18209.37|18209.37|18209.37|0
1627307400000|2021-07-26 13:50:00|18206.57|18206.57|18206.57|18206.57|18206.57|18206.57|18206.57|18206.57|0
1627307440000|2021-07-26 13:50:40|18209.37|18209.37|18209.37|18209.37|18209.37|18209.37|18209.37|18209.37|0
1627307480000|2021-07-26 13:51:20|18210.77|18210.77|18210.77|18210.77|18210.77|18210.77|18210.77|18210.77|0
1627307490000|2021-07-26 13:51:30|18206.8|18206.8|18206.8|18206.8|18206.8|18206.8|18206.8|18206.8|0
1627307500000|2021-07-26 13:51:40|18198.87|18198.87|18202.84|18202.84|18202.84|18202.84|18198.87|18198.87|0
1627307540000|2021-07-26 13:52:20|18204.24|18204.24|18208.2|18208.2|18208.2|18208.2|18204.24|18204.24|0
1627307590000|2021-07-26 13:53:10|18200.27|18200.27|18200.27|18200.27|18200.27|18200.27|18200.27|18200.27|0
1627307610000|2021-07-26 13:53:30|18208.2|18208.2|18208.2|18208.2|18208.2|18208.2|18208.2|18208.2|0
1627307650000|2021-07-26 13:54:10|18206.8|18206.8|18206.8|18206.8|18206.8|18206.8|18206.8|18206.8|0
1627307660000|2021-07-26 13:54:20|18198.87|18198.87|18198.87|18198.87|18198.87|18198.87|18198.87|18198.87|0
1627307710000|2021-07-26 13:55:10|18197.47|18197.47|18193.51|18193.51|18197.47|18197.47|18193.51|18193.51|0
1627307720000|2021-07-26 13:55:20|18192.11|18192.11|18190.71|18190.71|18193.51|18193.51|18190.71|18190.71|0
1627307800000|2021-07-26 13:56:40|18194.91|18194.91|18194.91|18194.91|18194.91|18194.91|18194.91|18194.91|0
1627307810000|2021-07-26 13:56:50|18196.3|18196.3|18200.27|18200.27|18200.27|18200.27|18196.3|18196.3|0
1627307840000|2021-07-26 13:57:20|18203.07|18203.07|18203.07|18203.07|18203.07|18203.07|18203.07|18203.07|0
1627307920000|2021-07-26 13:58:40|18204.47|18204.47|18204.47|18204.47|18204.47|18204.47|18204.47|18204.47|0
1627307960000|2021-07-26 13:59:20|18200.5|18200.5|18200.5|18200.5|18200.5|18200.5|18200.5|18200.5|0
1627307990000|2021-07-26 13:59:50|18196.54|18196.54|18199.99|18199.99|18199.99|18199.99|18196.54|18196.54|0
1627308000000|2021-07-26 14:00:00|18203.95|18203.95|18203.95|18203.95|18206.52|18206.52|18202.55|18202.55|0
1627308010000|2021-07-26 14:00:10|18207.92|18207.92|18203.95|18203.95|18207.92|18207.92|18203.95|18203.95|0
1627308060000|2021-07-26 14:01:00|18206.75|18206.75|18206.75|18206.75|18206.75|18206.75|18206.75|18206.75|0
1627308100000|2021-07-26 14:01:40|18202.78|18202.78|18202.78|18202.78|18202.78|18202.78|18202.78|18202.78|0
1627308110000|2021-07-26 14:01:50|18194.85|18194.85|18194.85|18194.85|18194.85|18194.85|18194.85|18194.85|0
1627308120000|2021-07-26 14:02:00|18196|18196|18196|18196|18196|18196|18196|18196|0
1627308140000|2021-07-26 14:02:20|18198.8|18198.8|18198.8|18198.8|18198.8|18198.8|18198.8|18198.8|0
1627308150000|2021-07-26 14:02:30|18205.8|18205.8|18205.8|18205.8|18205.8|18205.8|18205.8|18205.8|0
1627308170000|2021-07-26 14:02:50|18207.2|18207.2|18207.2|18207.2|18207.2|18207.2|18207.2|18207.2|0
1627308180000|2021-07-26 14:03:00|18205.8|18205.8|18201.6|18201.6|18205.8|18205.8|18200.2|18200.2|0
1627308210000|2021-07-26 14:03:30|18205.57|18205.57|18209.53|18209.53|18209.53|18209.53|18205.57|18205.57|0
1627308300000|2021-07-26 14:05:00|18205.57|18205.57|18204.42|18204.42|18205.57|18205.57|18204.42|18204.42|0
1627308330000|2021-07-26 14:05:30|18196.49|18196.49|18196.49|18196.49|18196.49|18196.49|18196.49|18196.49|0
1627308380000|2021-07-26 14:06:20|18192.52|18192.52|18192.52|18192.52|18192.52|18192.52|18192.52|18192.52|0
1627308500000|2021-07-26 14:08:20|18191.12|18191.12|18191.12|18191.12|18191.12|18191.12|18191.12|18191.12|0
1627308540000|2021-07-26 14:09:00|18187.16|18187.16|18179.23|18179.23|18187.16|18187.16|18171.3|18171.3|0
1627308620000|2021-07-26 14:10:20|18183.19|18183.19|18183.19|18183.19|18183.19|18183.19|18183.19|18183.19|0
1627308640000|2021-07-26 14:10:40|18187.16|18187.16|18187.16|18187.16|18187.16|18187.16|18187.16|18187.16|0
1627308660000|2021-07-26 14:11:00|18183.19|18183.19|18178.99|18178.99|18183.19|18183.19|18178.99|18178.99|0
1627308670000|2021-07-26 14:11:10|18175.03|18175.03|18171.06|18171.06|18175.03|18175.03|18171.06|18171.06|0
1627308680000|2021-07-26 14:11:20|18169.66|18169.66|18169.66|18169.66|18169.66|18169.66|18169.66|18169.66|0
1627308690000|2021-07-26 14:11:30|18165.7|18165.7|18165.7|18165.7|18165.7|18165.7|18165.7|18165.7|0
1627308720000|2021-07-26 14:12:00|18167.1|18167.1|18167.1|18167.1|18167.1|18167.1|18167.1|18167.1|0
1627308740000|2021-07-26 14:12:20|18165.7|18165.7|18164.3|18164.3|18165.7|18165.7|18164.3|18164.3|0
1627308770000|2021-07-26 14:12:50|18161.5|18161.5|18161.5|18161.5|18161.5|18161.5|18161.5|18161.5|0
1627308800000|2021-07-26 14:13:20|18157.53|18157.53|18157.53|18157.53|18157.53|18157.53|18157.53|18157.53|0
1627308820000|2021-07-26 14:13:40|18156.38|18156.38|18157.53|18157.53|18157.53|18157.53|18156.38|18156.38|0
1627308830000|2021-07-26 14:13:50|18154.74|18154.74|18153.34|18153.34|18154.74|18154.74|18153.34|18153.34|0
1627308870000|2021-07-26 14:14:30|18157.3|18157.3|18157.3|18157.3|18157.3|18157.3|18157.3|18157.3|0
1627308930000|2021-07-26 14:15:30|18155.9|18155.9|18155.9|18155.9|18155.9|18155.9|18155.9|18155.9|0
1627308950000|2021-07-26 14:15:50|18154.5|18154.5|18154.5|18154.5|18154.5|18154.5|18154.5|18154.5|0
1627308960000|2021-07-26 14:16:00|18151.7|18151.7|18151.7|18151.7|18151.7|18151.7|18151.7|18151.7|0
1627309020000|2021-07-26 14:17:00|18150.3|18150.3|18150.3|18150.3|18150.3|18150.3|18150.3|18150.3|0
1627309030000|2021-07-26 14:17:10|18151.7|18151.7|18157.07|18157.07|18157.07|18157.07|18151.7|18151.7|0
1627309080000|2021-07-26 14:18:00|18153.1|18153.1|18153.1|18153.1|18153.1|18153.1|18153.1|18153.1|0
1627309210000|2021-07-26 14:20:10|18154.5|18154.5|18154.5|18154.5|18154.5|18154.5|18154.5|18154.5|0
1627309240000|2021-07-26 14:20:40|18153.1|18153.1|18149.14|18149.14|18153.1|18153.1|18149.14|18149.14|0
1627309250000|2021-07-26 14:20:50|18153.1|18153.1|18153.1|18153.1|18153.1|18153.1|18153.1|18153.1|0
1627309310000|2021-07-26 14:21:50|18149.14|18149.14|18149.14|18149.14|18149.14|18149.14|18149.14|18149.14|0
1627309320000|2021-07-26 14:22:00|18145.17|18145.17|18138.41|18138.41|18145.17|18145.17|18138.41|18138.41|0
1627309380000|2021-07-26 14:23:00|18142.37|18142.37|18140.97|18140.97|18142.37|18142.37|18140.97|18140.97|0
1627309410000|2021-07-26 14:23:30|18142.37|18142.37|18142.37|18142.37|18142.37|18142.37|18142.37|18142.37|0
1627309430000|2021-07-26 14:23:50|18140.97|18140.97|18140.97|18140.97|18140.97|18140.97|18140.97|18140.97|0
1627309510000|2021-07-26 14:25:10|18139.57|18139.57|18139.57|18139.57|18139.57|18139.57|18139.57|18139.57|0
1627309520000|2021-07-26 14:25:20|18143.54|18143.54|18143.54|18143.54|18143.54|18143.54|18143.54|18143.54|0
1627309560000|2021-07-26 14:26:00|18139.57|18139.57|18139.57|18139.57|18139.57|18139.57|18139.57|18139.57|0
1627309580000|2021-07-26 14:26:20|18143.54|18143.54|18143.54|18143.54|18143.54|18143.54|18143.54|18143.54|0
1627309610000|2021-07-26 14:26:50|18139.57|18139.57|18139.57|18139.57|18139.57|18139.57|18139.57|18139.57|0
1627309620000|2021-07-26 14:27:00|18138.17|18138.17|18138.17|18138.17|18138.17|18138.17|18138.17|18138.17|0
1627309660000|2021-07-26 14:27:40|18142.14|18142.14|18142.14|18142.14|18142.14|18142.14|18142.14|18142.14|0
1627309670000|2021-07-26 14:27:50|18140.74|18140.74|18140.74|18140.74|18140.74|18140.74|18140.74|18140.74|0
1627309710000|2021-07-26 14:28:30|18144.71|18144.71|18148.67|18148.67|18148.67|18148.67|18144.71|18144.71|0
1627309720000|2021-07-26 14:28:40|18152.64|18152.64|18152.64|18152.64|18152.64|18152.64|18152.64|18152.64|0
1627309750000|2021-07-26 14:29:10|18156.6|18156.6|18155.2|18155.2|18156.6|18156.6|18155.2|18155.2|0
1627309760000|2021-07-26 14:29:20|18153.8|18153.8|18153.8|18153.8|18153.8|18153.8|18153.8|18153.8|0
1627309770000|2021-07-26 14:29:30|18149.84|18149.84|18144.47|18144.47|18149.84|18149.84|18144.47|18144.47|0
1627309790000|2021-07-26 14:29:50|18141.67|18141.67|18137.71|18137.71|18141.67|18141.67|18137.71|18137.71|0
1627309830000|2021-07-26 14:30:30|18140.51|18140.51|18141.91|18141.91|18141.91|18141.91|18137.71|18137.71|0
1627309840000|2021-07-26 14:30:40|18149.84|18149.84|18149.84|18149.84|18149.84|18149.84|18149.84|18149.84|0
1627309850000|2021-07-26 14:30:50|18145.87|18145.87|18145.87|18145.87|18145.87|18145.87|18145.87|18145.87|0
1627309860000|2021-07-26 14:31:00|18141.91|18141.91|18141.91|18141.91|18141.91|18141.91|18141.91|18141.91|0
1627309880000|2021-07-26 14:31:20|18137.94|18137.94|18136.54|18136.54|18137.94|18137.94|18136.54|18136.54|0
1627309910000|2021-07-26 14:31:50|18140.51|18140.51|18139.11|18139.11|18140.51|18140.51|18139.11|18139.11|0
1627309940000|2021-07-26 14:32:20|18137.96|18137.96|18137.96|18137.96|18137.96|18137.96|18137.96|18137.96|0
1627309970000|2021-07-26 14:32:50|18133.99|18133.99|18133.99|18133.99|18133.99|18133.99|18133.99|18133.99|0
1627309990000|2021-07-26 14:33:10|18135.39|18135.39|18136.79|18136.79|18136.79|18136.79|18135.39|18135.39|0
1627310060000|2021-07-26 14:34:20|18137.94|18137.94|18137.94|18137.94|18137.94|18137.94|18137.94|18137.94|0
1627310070000|2021-07-26 14:34:30|18141.91|18141.91|18141.91|18141.91|18141.91|18141.91|18141.91|18141.91|0
1627310100000|2021-07-26 14:35:00|18140.51|18140.51|18140.51|18140.51|18140.51|18140.51|18140.51|18140.51|0
1627310140000|2021-07-26 14:35:40|18144.47|18144.47|18144.47|18144.47|18144.47|18144.47|18144.47|18144.47|0
1627310150000|2021-07-26 14:35:50|18145.87|18145.87|18145.87|18145.87|18145.87|18145.87|18145.87|18145.87|0
1627310180000|2021-07-26 14:36:20|18144.47|18144.47|18144.47|18144.47|18144.47|18144.47|18144.47|18144.47|0
1627310230000|2021-07-26 14:37:10|18143.07|18143.07|18141.67|18141.67|18143.07|18143.07|18141.67|18141.67|0
1627310240000|2021-07-26 14:37:20|18140.27|18140.27|18140.27|18140.27|18140.27|18140.27|18140.27|18140.27|0
1627310250000|2021-07-26 14:37:30|18138.87|18138.87|18138.87|18138.87|18138.87|18138.87|18138.87|18138.87|0
1627310310000|2021-07-26 14:38:30|18134.68|18134.68|18134.68|18134.68|18134.68|18134.68|18134.68|18134.68|0
1627310350000|2021-07-26 14:39:10|18133.28|18133.28|18133.28|18133.28|18133.28|18133.28|18133.28|18133.28|0
1627310400000|2021-07-26 14:40:00|18129.31|18129.31|18129.31|18129.31|18129.31|18129.31|18129.31|18129.31|0
1627310480000|2021-07-26 14:41:20|18126.51|18126.51|18127.91|18127.91|18127.91|18127.91|18126.51|18126.51|0
1627310500000|2021-07-26 14:41:40|18129.31|18129.31|18127.91|18127.91|18129.31|18129.31|18127.91|18127.91|0
1627310530000|2021-07-26 14:42:10|18112.05|18112.05|18119.98|18119.98|18119.98|18119.98|18112.05|18112.05|0
1627310560000|2021-07-26 14:42:40|18131.88|18131.88|18131.88|18131.88|18131.88|18131.88|18131.88|18131.88|0
1627310570000|2021-07-26 14:42:50|18127.91|18127.91|18127.91|18127.91|18127.91|18127.91|18127.91|18127.91|0
1627310580000|2021-07-26 14:43:00|18131.88|18131.88|18130.48|18130.48|18131.88|18131.88|18130.48|18130.48|0
1627310610000|2021-07-26 14:43:30|18129.08|18129.08|18129.08|18129.08|18129.08|18129.08|18129.08|18129.08|0
1627310670000|2021-07-26 14:44:30|18130.48|18130.48|18130.48|18130.48|18130.48|18130.48|18130.48|18130.48|0
1627310680000|2021-07-26 14:44:40|18118.58|18118.58|18115.78|18115.78|18119.75|18119.75|18115.78|18115.78|0
1627310770000|2021-07-26 14:46:10|18119.75|18119.75|18123.71|18123.71|18123.71|18123.71|18119.75|18119.75|0
1627310790000|2021-07-26 14:46:30|18124.86|18124.86|18124.86|18124.86|18124.86|18124.86|18124.86|18124.86|0
1627310800000|2021-07-26 14:46:40|18127.66|18127.66|18123.7|18123.7|18127.66|18127.66|18123.7|18123.7|0
1627310870000|2021-07-26 14:47:50|18125.1|18125.1|18125.1|18125.1|18125.1|18125.1|18125.1|18125.1|0
1627310930000|2021-07-26 14:48:50|18123.7|18123.7|18123.7|18123.7|18123.7|18123.7|18123.7|18123.7|0
1627310970000|2021-07-26 14:49:30|18125.1|18125.1|18125.1|18125.1|18125.1|18125.1|18125.1|18125.1|0
1627311020000|2021-07-26 14:50:20|18129.06|18129.06|18129.06|18129.06|18129.06|18129.06|18129.06|18129.06|0
1627311050000|2021-07-26 14:50:50|18127.66|18127.66|18127.66|18127.66|18127.66|18127.66|18127.66|18127.66|0
1627311130000|2021-07-26 14:52:10|18126.26|18126.26|18126.26|18126.26|18126.26|18126.26|18126.26|18126.26|0
1627311180000|2021-07-26 14:53:00|18125.11|18125.11|18125.11|18125.11|18125.11|18125.11|18125.11|18125.11|0
1627311190000|2021-07-26 14:53:10|18126.26|18126.26|18126.26|18126.26|18126.26|18126.26|18126.26|18126.26|0
1627311220000|2021-07-26 14:53:40|18130.23|18130.23|18130.23|18130.23|18130.23|18130.23|18130.23|18130.23|0
1627311240000|2021-07-26 14:54:00|18128.83|18128.83|18128.83|18128.83|18128.83|18128.83|18128.83|18128.83|0
1627311260000|2021-07-26 14:54:20|18130.23|18130.23|18131.63|18131.63|18131.63|18131.63|18130.23|18130.23|0
1627311310000|2021-07-26 14:55:10|18133.03|18133.03|18133.03|18133.03|18133.03|18133.03|18133.03|18133.03|0
1627311320000|2021-07-26 14:55:20|18136.99|18136.99|18136.99|18136.99|18136.99|18136.99|18136.99|18136.99|0
1627311470000|2021-07-26 14:57:50|18135.59|18135.59|18135.59|18135.59|18135.59|18135.59|18135.59|18135.59|0
1627311490000|2021-07-26 14:58:10|18131.63|18131.63|18131.63|18131.63|18131.63|18131.63|18131.63|18131.63|0
1627311530000|2021-07-26 14:58:50|18132.78|18132.78|18136.74|18136.74|18136.74|18136.74|18132.78|18132.78|0
1627311550000|2021-07-26 14:59:10|18135.34|18135.34|18135.34|18135.34|18135.34|18135.34|18135.34|18135.34|0
1627311600000|2021-07-26 15:00:00|18136.74|18136.74|18136.74|18136.74|18136.74|18136.74|18136.74|18136.74|0
1627311610000|2021-07-26 15:00:10|18132.78|18132.78|18136.74|18136.74|18136.74|18136.74|18132.78|18132.78|0
1627311630000|2021-07-26 15:00:30|18134.44|18134.44|18134.44|18134.44|18134.44|18134.44|18134.44|18134.44|0
1627311640000|2021-07-26 15:00:40|18138.41|18138.41|18138.41|18138.41|18138.41|18138.41|18138.41|18138.41|0
1627311770000|2021-07-26 15:02:50|18139.81|18139.81|18139.81|18139.81|18139.81|18139.81|18139.81|18139.81|0
1627311790000|2021-07-26 15:03:10|18138.41|18138.41|18137.01|18137.01|18138.41|18138.41|18137.01|18137.01|0
1627311820000|2021-07-26 15:03:40|18129.08|18129.08|18133.04|18133.04|18133.04|18133.04|18129.08|18129.08|0
1627311900000|2021-07-26 15:05:00|18134.44|18134.44|18134.44|18134.44|18134.44|18134.44|18134.44|18134.44|0
1627311910000|2021-07-26 15:05:10|18138.41|18138.41|18138.41|18138.41|18138.41|18138.41|18138.41|18138.41|0
1627312010000|2021-07-26 15:06:50|18142.37|18142.37|18142.37|18142.37|18142.37|18142.37|18142.37|18142.37|0
1627312020000|2021-07-26 15:07:00|18143.77|18143.77|18146.07|18146.07|18146.07|18146.07|18143.77|18143.77|0
1627312040000|2021-07-26 15:07:20|18147.47|18147.47|18148.87|18148.87|18148.87|18148.87|18147.47|18147.47|0
1627312130000|2021-07-26 15:08:50|18150.27|18150.27|18150.27|18150.27|18150.27|18150.27|18150.27|18150.27|0
1627312170000|2021-07-26 15:09:30|18153.07|18153.07|18153.07|18153.07|18153.07|18153.07|18153.07|18153.07|0
1627312190000|2021-07-26 15:09:50|18161|18161|18161|18161|18161|18161|18161|18161|0
1627312210000|2021-07-26 15:10:10|18157.03|18157.03|18157.03|18157.03|18157.03|18157.03|18157.03|18157.03|0
1627312220000|2021-07-26 15:10:20|18158.18|18158.18|18158.18|18158.18|18158.18|18158.18|18158.18|18158.18|0
1627312240000|2021-07-26 15:10:40|18159.33|18159.33|18160.73|18160.73|18160.73|18160.73|18159.33|18159.33|0
1627312260000|2021-07-26 15:11:00|18164.93|18164.93|18164.93|18164.93|18164.93|18164.93|18164.93|18164.93|0
1627312280000|2021-07-26 15:11:20|18166.08|18166.08|18164.68|18164.68|18166.08|18166.08|18164.68|18164.68|0
1627312310000|2021-07-26 15:11:50|18165.83|18165.83|18165.83|18165.83|18165.83|18165.83|18165.83|18165.83|0
1627312380000|2021-07-26 15:13:00|18168.63|18168.63|18168.63|18168.63|18168.63|18168.63|18168.63|18168.63|0
1627312410000|2021-07-26 15:13:30|18166.08|18166.08|18166.08|18166.08|18166.08|18166.08|18166.08|18166.08|0
1627312420000|2021-07-26 15:13:40|18170.04|18170.04|18170.04|18170.04|18170.04|18170.04|18170.04|18170.04|0
1627312460000|2021-07-26 15:14:20|18166.08|18166.08|18166.08|18166.08|18166.08|18166.08|18166.08|18166.08|0
1627312500000|2021-07-26 15:15:00|18170.04|18170.04|18175.64|18175.64|18175.64|18175.64|18170.04|18170.04|0
1627312510000|2021-07-26 15:15:10|18177.04|18177.04|18177.04|18177.04|18177.04|18177.04|18177.04|18177.04|0
1627312520000|2021-07-26 15:15:20|18179.34|18179.34|18179.34|18179.34|18179.34|18179.34|18179.34|18179.34|0
1627312540000|2021-07-26 15:15:40|18180.74|18180.74|18180.74|18180.74|18180.74|18180.74|18180.74|18180.74|0
1627312580000|2021-07-26 15:16:20|18178.44|18178.44|18178.44|18178.44|18178.44|18178.44|18178.44|18178.44|0
1627312620000|2021-07-26 15:17:00|18179.84|18179.84|18178.44|18178.44|18181.24|18181.24|18178.44|18178.44|0
1627312630000|2021-07-26 15:17:10|18179.59|18179.59|18179.59|18179.59|18179.59|18179.59|18179.59|18179.59|0
1627312650000|2021-07-26 15:17:30|18175.63|18175.63|18175.63|18175.63|18175.63|18175.63|18175.63|18175.63|0
1627312660000|2021-07-26 15:17:40|18176.77|18176.77|18176.77|18176.77|18176.77|18176.77|18176.77|18176.77|0
1627312680000|2021-07-26 15:18:00|18179.57|18179.57|18179.57|18179.57|18179.57|18179.57|18179.57|18179.57|0
1627312700000|2021-07-26 15:18:20|18178.42|18178.42|18177.28|18177.28|18178.42|18178.42|18177.28|18177.28|0
1627312710000|2021-07-26 15:18:30|18180.07|18180.07|18181.47|18181.47|18181.47|18181.47|18180.07|18180.07|0
1627312740000|2021-07-26 15:19:00|18185.44|18185.44|18185.44|18185.44|18185.44|18185.44|18185.44|18185.44|0
1627312750000|2021-07-26 15:19:10|18186.84|18186.84|18186.84|18186.84|18186.84|18186.84|18186.84|18186.84|0
1627312770000|2021-07-26 15:19:30|18185.69|18185.69|18185.69|18185.69|18185.69|18185.69|18185.69|18185.69|0
1627312780000|2021-07-26 15:19:40|18182.89|18182.89|18182.89|18182.89|18182.89|18182.89|18182.89|18182.89|0
1627312790000|2021-07-26 15:19:50|18186.86|18186.86|18186.86|18186.86|18186.86|18186.86|18186.86|18186.86|0
1627312800000|2021-07-26 15:20:00|18188.26|18188.26|18188.26|18188.26|18188.26|18188.26|18188.26|18188.26|0
1627312830000|2021-07-26 15:20:30|18184.29|18184.29|18180.32|18180.32|18184.29|18184.29|18180.32|18180.32|0
1627312850000|2021-07-26 15:20:50|18184.29|18184.29|18184.29|18184.29|18184.29|18184.29|18184.29|18184.29|0
1627312860000|2021-07-26 15:21:00|18180.32|18180.32|18181.72|18181.72|18181.72|18181.72|18180.32|18180.32|0
1627312890000|2021-07-26 15:21:30|18180.32|18180.32|18180.32|18180.32|18180.32|18180.32|18180.32|18180.32|0
1627312910000|2021-07-26 15:21:50|18181.47|18181.47|18180.32|18180.32|18181.47|18181.47|18180.32|18180.32|0
1627312950000|2021-07-26 15:22:30|18178.93|18178.93|18180.32|18180.32|18181.72|18181.72|18178.93|18178.93|0
1627312980000|2021-07-26 15:23:00|18183.12|18183.12|18179.16|18179.16|18187.09|18187.09|18179.16|18179.16|0
1627313040000|2021-07-26 15:24:00|18177.76|18177.76|18177.76|18177.76|18177.76|18177.76|18177.76|18177.76|0
1627313050000|2021-07-26 15:24:10|18181.72|18181.72|18181.72|18181.72|18181.72|18181.72|18181.72|18181.72|0
1627313090000|2021-07-26 15:24:50|18185.69|18185.69|18181.72|18181.72|18185.69|18185.69|18181.72|18181.72|0
1627313100000|2021-07-26 15:25:00|18183.12|18183.12|18183.12|18183.12|18183.12|18183.12|18183.12|18183.12|0
1627313110000|2021-07-26 15:25:10|18181.72|18181.72|18183.39|18183.39|18183.39|18183.39|18179.43|18179.43|0
1627313120000|2021-07-26 15:25:20|18185.69|18185.69|18185.69|18185.69|18185.69|18185.69|18185.69|18185.69|0
1627313140000|2021-07-26 15:25:40|18181.72|18181.72|18183.12|18183.12|18183.12|18183.12|18181.72|18181.72|0
1627313220000|2021-07-26 15:27:00|18187.09|18187.09|18191.05|18191.05|18191.05|18191.05|18187.09|18187.09|0
1627313230000|2021-07-26 15:27:10|18187.09|18187.09|18187.09|18187.09|18187.09|18187.09|18187.09|18187.09|0
1627313240000|2021-07-26 15:27:20|18185.69|18185.69|18185.69|18185.69|18185.69|18185.69|18185.69|18185.69|0
1627313330000|2021-07-26 15:28:50|18181.72|18181.72|18181.72|18181.72|18181.72|18181.72|18181.72|18181.72|0
1627313340000|2021-07-26 15:29:00|18180.32|18180.32|18180.32|18180.32|18180.32|18180.32|18180.32|18180.32|0
1627313360000|2021-07-26 15:29:20|18178.93|18178.93|18178.93|18178.93|18178.93|18178.93|18178.93|18178.93|0
1627313370000|2021-07-26 15:29:30|18182.89|18182.89|18184.29|18184.29|18184.29|18184.29|18182.89|18182.89|0
1627313390000|2021-07-26 15:29:50|18182.89|18182.89|18182.89|18182.89|18182.89|18182.89|18182.89|18182.89|0
1627370110000|2021-07-27 07:15:10|18095.32|18095.32|18088.56|18088.56|18095.32|18095.32|18088.56|18088.56|0
1627370160000|2021-07-27 07:16:00|18076.66|18076.66|18068.73|18068.73|18076.66|18076.66|18068.73|18068.73|0
1627370180000|2021-07-27 07:16:20|18060.8|18060.8|18060.8|18060.8|18060.8|18060.8|18060.8|18060.8|0
1627370200000|2021-07-27 07:16:40|18056.21|18056.21|18056.21|18056.21|18056.21|18056.21|18056.21|18056.21|0
1627370220000|2021-07-27 07:17:00|18058.51|18058.51|18060.8|18060.8|18060.8|18060.8|18058.51|18058.51|0
1627370240000|2021-07-27 07:17:20|18072.7|18072.7|18076.66|18076.66|18076.66|18076.66|18072.7|18072.7|0
1627370280000|2021-07-27 07:18:00|18080.63|18080.63|18080.63|18080.63|18080.63|18080.63|18080.63|18080.63|0
1627370340000|2021-07-27 07:19:00|18070.83|18070.83|18070.83|18070.83|18070.83|18070.83|18070.83|18070.83|0
1627370380000|2021-07-27 07:19:40|18069.43|18069.43|18069.43|18069.43|18069.43|18069.43|18069.43|18069.43|0
1627370420000|2021-07-27 07:20:20|18081.33|18081.33|18081.33|18081.33|18081.33|18081.33|18081.33|18081.33|0
1627370440000|2021-07-27 07:20:40|18077.36|18077.36|18077.36|18077.36|18077.36|18077.36|18077.36|18077.36|0
1627370550000|2021-07-27 07:22:30|18085.29|18085.29|18097.19|18097.19|18097.19|18097.19|18085.29|18085.29|0
1627370560000|2021-07-27 07:22:40|18087.39|18087.39|18087.39|18087.39|18087.39|18087.39|18087.39|18087.39|0
1627370580000|2021-07-27 07:23:00|18079.46|18079.46|18079.46|18079.46|18079.46|18079.46|18079.46|18079.46|0
1627370590000|2021-07-27 07:23:10|18071.53|18071.53|18063.6|18063.6|18071.53|18071.53|18063.6|18063.6|0
1627370640000|2021-07-27 07:24:00|18059.64|18059.64|18063.6|18063.6|18063.6|18063.6|18055.67|18055.67|0
1627370650000|2021-07-27 07:24:10|18062.2|18062.2|18059.4|18059.4|18062.2|18062.2|18059.4|18059.4|0
1627370680000|2021-07-27 07:24:40|18054.81|18054.81|18054.81|18054.81|18054.81|18054.81|18054.81|18054.81|0
1627370690000|2021-07-27 07:24:50|18053.41|18053.41|18053.41|18053.41|18053.41|18053.41|18053.41|18053.41|0
1627370700000|2021-07-27 07:25:00|18033.58|18033.58|18033.58|18033.58|18033.58|18033.58|18033.58|18033.58|0
1627370710000|2021-07-27 07:25:10|18032.43|18032.43|18032.43|18032.43|18032.43|18032.43|18032.43|18032.43|0
1627370720000|2021-07-27 07:25:20|18024.5|18024.5|18020.54|18020.54|18024.5|18024.5|18020.54|18020.54|0
1627370760000|2021-07-27 07:26:00|18028.47|18028.47|18018.67|18018.67|18028.47|18028.47|18018.67|18018.67|0
1627370800000|2021-07-27 07:26:40|18026.6|18026.6|18026.6|18026.6|18026.6|18026.6|18026.6|18026.6|0
1627370850000|2021-07-27 07:27:30|18030.57|18030.57|18030.57|18030.57|18030.57|18030.57|18030.57|18030.57|0
1627370880000|2021-07-27 07:28:00|18034.53|18034.53|18034.53|18034.53|18034.53|18034.53|18034.53|18034.53|0
1627370900000|2021-07-27 07:28:20|18038.5|18038.5|18038.5|18038.5|18038.5|18038.5|18038.5|18038.5|0
1627370940000|2021-07-27 07:29:00|18037.1|18037.1|18038.5|18038.5|18038.5|18038.5|18037.1|18037.1|0
1627370980000|2021-07-27 07:29:40|18041.3|18041.3|18045.26|18045.26|18045.26|18045.26|18041.3|18041.3|0
1627371000000|2021-07-27 07:30:00|18047.56|18047.56|18047.56|18047.56|18047.56|18047.56|18047.56|18047.56|0
1627371020000|2021-07-27 07:30:20|18048.96|18048.96|18048.96|18048.96|18048.96|18048.96|18048.96|18048.96|0
1627371050000|2021-07-27 07:30:50|18045.51|18045.51|18045.51|18045.51|18045.51|18045.51|18045.51|18045.51|0
1627371060000|2021-07-27 07:31:00|18041.55|18041.55|18045.51|18045.51|18045.51|18045.51|18041.55|18041.55|0
1627371090000|2021-07-27 07:31:30|18034.32|18034.32|18034.32|18034.32|18034.32|18034.32|18034.32|18034.32|0
1627371110000|2021-07-27 07:31:50|18037.11|18037.11|18025.22|18025.22|18037.11|18037.11|18025.22|18025.22|0
1627371120000|2021-07-27 07:32:00|18023.82|18023.82|18028.02|18028.02|18028.02|18028.02|18023.82|18023.82|0
1627371130000|2021-07-27 07:32:10|18026.87|18026.87|18034.8|18034.8|18034.8|18034.8|18026.87|18026.87|0
1627371140000|2021-07-27 07:32:20|18035.95|18035.95|18035.95|18035.95|18035.95|18035.95|18035.95|18035.95|0
1627371160000|2021-07-27 07:32:40|18038.75|18038.75|18038.75|18038.75|18038.75|18038.75|18038.75|18038.75|0
1627371180000|2021-07-27 07:33:00|18034.78|18034.78|18034.78|18034.78|18034.78|18034.78|18034.78|18034.78|0
1627371200000|2021-07-27 07:33:20|18038.98|18038.98|18040.38|18040.38|18040.38|18040.38|18038.98|18038.98|0
1627371240000|2021-07-27 07:34:00|18038.98|18038.98|18038.98|18038.98|18038.98|18038.98|18038.98|18038.98|0
1627371260000|2021-07-27 07:34:20|18041.78|18041.78|18049.71|18049.71|18049.71|18049.71|18041.78|18041.78|0
1627371300000|2021-07-27 07:35:00|18048.31|18048.31|18033.62|18033.62|18048.31|18048.31|18033.62|18033.62|0
1627371320000|2021-07-27 07:35:20|18037.58|18037.58|18037.58|18037.58|18037.58|18037.58|18037.58|18037.58|0
1627371330000|2021-07-27 07:35:30|18041.78|18041.78|18043.18|18043.18|18043.18|18043.18|18041.78|18041.78|0
1627371430000|2021-07-27 07:37:10|18038.98|18038.98|18038.98|18038.98|18038.98|18038.98|18038.98|18038.98|0
1627371460000|2021-07-27 07:37:40|18036.18|18036.18|18044.11|18044.11|18044.11|18044.11|18036.18|18036.18|0
1627371480000|2021-07-27 07:38:00|18046.91|18046.91|18046.91|18046.91|18046.91|18046.91|18046.91|18046.91|0
1627371490000|2021-07-27 07:38:10|18045.76|18045.76|18045.76|18045.76|18045.76|18045.76|18045.76|18045.76|0
1627371510000|2021-07-27 07:38:30|18041.56|18041.56|18041.56|18041.56|18041.56|18041.56|18041.56|18041.56|0
1627371550000|2021-07-27 07:39:10|18045.53|18045.53|18032|18032|18045.53|18045.53|18032|18032|0
1627371600000|2021-07-27 07:40:00|18034.8|18034.8|18030.6|18030.6|18034.8|18034.8|18030.6|18030.6|0
1627371610000|2021-07-27 07:40:10|18029.2|18029.2|18029.2|18029.2|18029.2|18029.2|18029.2|18029.2|0
1627371640000|2021-07-27 07:40:40|18025.24|18025.24|18025.24|18025.24|18025.24|18025.24|18025.24|18025.24|0
1627371690000|2021-07-27 07:41:30|18023.84|18023.84|18023.84|18023.84|18023.84|18023.84|18023.84|18023.84|0
1627371700000|2021-07-27 07:41:40|18022.44|18022.44|18022.44|18022.44|18022.44|18022.44|18022.44|18022.44|0
1627371720000|2021-07-27 07:42:00|18023.59|18023.59|18023.59|18023.59|18023.59|18023.59|18023.59|18023.59|0
1627371740000|2021-07-27 07:42:20|18027.78|18027.78|18027.78|18027.78|18027.78|18027.78|18027.78|18027.78|0
1627371780000|2021-07-27 07:43:00|18030.58|18030.58|18033.38|18033.38|18033.38|18033.38|18030.58|18030.58|0
1627371800000|2021-07-27 07:43:20|18034.53|18034.53|18034.53|18034.53|18034.53|18034.53|18034.53|18034.53|0
1627371820000|2021-07-27 07:43:40|18038.73|18038.73|18038.73|18038.73|18038.73|18038.73|18038.73|18038.73|0
1627371830000|2021-07-27 07:43:50|18046.66|18046.66|18046.66|18046.66|18046.66|18046.66|18046.66|18046.66|0
1627371860000|2021-07-27 07:44:20|18050.63|18050.63|18050.63|18050.63|18050.63|18050.63|18050.63|18050.63|0
1627371870000|2021-07-27 07:44:30|18049.23|18049.23|18049.23|18049.23|18049.23|18049.23|18049.23|18049.23|0
1627371900000|2021-07-27 07:45:00|18050.38|18050.38|18039.65|18039.65|18050.38|18050.38|18039.65|18039.65|0
1627371970000|2021-07-27 07:46:10|18043.84|18043.84|18043.84|18043.84|18043.84|18043.84|18043.84|18043.84|0
1627371980000|2021-07-27 07:46:20|18047.81|18047.81|18047.81|18047.81|18047.81|18047.81|18047.81|18047.81|0
1627371990000|2021-07-27 07:46:30|18051.78|18051.78|18051.78|18051.78|18051.78|18051.78|18051.78|18051.78|0
1627372020000|2021-07-27 07:47:00|18055.97|18055.97|18055.97|18055.97|18055.97|18055.97|18055.97|18055.97|0
1627372050000|2021-07-27 07:47:30|18071.83|18071.83|18071.83|18071.83|18071.83|18071.83|18071.83|18071.83|0
1627372060000|2021-07-27 07:47:40|18075.8|18075.8|18081.4|18081.4|18081.4|18081.4|18075.8|18075.8|0
1627372100000|2021-07-27 07:48:20|18085.6|18085.6|18084.2|18084.2|18085.6|18085.6|18084.2|18084.2|0
1627372120000|2021-07-27 07:48:40|18092.13|18092.13|18092.13|18092.13|18092.13|18092.13|18092.13|18092.13|0
1627372130000|2021-07-27 07:48:50|18088.16|18088.16|18088.16|18088.16|18088.16|18088.16|18088.16|18088.16|0
1627372200000|2021-07-27 07:50:00|18086.76|18086.76|18085.36|18085.36|18086.76|18086.76|18085.36|18085.36|0
1627372210000|2021-07-27 07:50:10|18081.4|18081.4|18081.4|18081.4|18081.4|18081.4|18081.4|18081.4|0
1627372230000|2021-07-27 07:50:30|18073|18073|18073|18073|18073|18073|18073|18073|0
1627372240000|2021-07-27 07:50:40|18070.2|18070.2|18066.24|18066.24|18070.2|18070.2|18066.24|18066.24|0
1627372260000|2021-07-27 07:51:00|18074.17|18074.17|18078.37|18078.37|18078.37|18078.37|18074.17|18074.17|0
1627372270000|2021-07-27 07:51:10|18082.33|18082.33|18082.33|18082.33|18082.33|18082.33|18082.33|18082.33|0
1627372280000|2021-07-27 07:51:20|18086.53|18086.53|18086.53|18086.53|18086.53|18086.53|18086.53|18086.53|0
1627372380000|2021-07-27 07:53:00|18089.33|18089.33|18092.13|18092.13|18092.13|18092.13|18089.33|18089.33|0
1627372440000|2021-07-27 07:54:00|18093.53|18093.53|18101.46|18101.46|18101.46|18101.46|18093.53|18093.53|0
1627372490000|2021-07-27 07:54:50|18109.85|18109.85|18113.3|18113.3|18113.3|18113.3|18109.85|18109.85|0
1627372500000|2021-07-27 07:55:00|18117.27|18117.27|18115.87|18115.87|18118.67|18118.67|18115.87|18115.87|0
1627372510000|2021-07-27 07:55:10|18111.9|18111.9|18111.9|18111.9|18111.9|18111.9|18111.9|18111.9|0
1627372570000|2021-07-27 07:56:10|18109.1|18109.1|18105.14|18105.14|18109.1|18109.1|18105.14|18105.14|0
1627372610000|2021-07-27 07:56:50|18110.74|18110.74|18110.74|18110.74|18110.74|18110.74|18110.74|18110.74|0
1627372650000|2021-07-27 07:57:30|18112.14|18112.14|18112.14|18112.14|18112.14|18112.14|18112.14|18112.14|0
1627372660000|2021-07-27 07:57:40|18120.07|18120.07|18120.07|18120.07|18120.07|18120.07|18120.07|18120.07|0
1627372670000|2021-07-27 07:57:50|18121.22|18121.22|18121.22|18121.22|18121.22|18121.22|18121.22|18121.22|0
1627372690000|2021-07-27 07:58:10|18125.41|18125.41|18125.41|18125.41|18125.41|18125.41|18125.41|18125.41|0
1627372720000|2021-07-27 07:58:40|18128.21|18128.21|18132.18|18132.18|18132.18|18132.18|18128.21|18128.21|0
1627372730000|2021-07-27 07:58:50|18136.14|18136.14|18136.14|18136.14|18136.14|18136.14|18136.14|18136.14|0
1627372800000|2021-07-27 08:00:00|18137.29|18137.29|18128.48|18128.48|18137.29|18137.29|18128.48|18128.48|0
1627372870000|2021-07-27 08:01:10|18124.28|18124.28|18124.28|18124.28|18124.28|18124.28|18124.28|18124.28|0
1627372880000|2021-07-27 08:01:20|18128.48|18128.48|18128.48|18128.48|18128.48|18128.48|18128.48|18128.48|0
1627373010000|2021-07-27 08:03:30|18132.45|18132.45|18132.45|18132.45|18132.45|18132.45|18132.45|18132.45|0
1627373070000|2021-07-27 08:04:30|18133.84|18133.84|18133.84|18133.84|18133.84|18133.84|18133.84|18133.84|0
1627373080000|2021-07-27 08:04:40|18135.24|18135.24|18135.24|18135.24|18135.24|18135.24|18135.24|18135.24|0
1627373090000|2021-07-27 08:04:50|18139.44|18139.44|18139.44|18139.44|18139.44|18139.44|18139.44|18139.44|0
1627373100000|2021-07-27 08:05:00|18142.89|18142.89|18142.89|18142.89|18142.89|18142.89|18142.89|18142.89|0
1627373120000|2021-07-27 08:05:20|18138.93|18138.93|18138.93|18138.93|18138.93|18138.93|18138.93|18138.93|0
1627373130000|2021-07-27 08:05:30|18134.96|18134.96|18126.56|18126.56|18134.96|18134.96|18126.56|18126.56|0
1627373180000|2021-07-27 08:06:20|18129.36|18129.36|18129.36|18129.36|18129.36|18129.36|18129.36|18129.36|0
1627373200000|2021-07-27 08:06:40|18125.4|18125.4|18129.36|18129.36|18129.36|18129.36|18125.4|18125.4|0
1627373210000|2021-07-27 08:06:50|18134.96|18134.96|18137.76|18137.76|18137.76|18137.76|18134.96|18134.96|0
1627373230000|2021-07-27 08:07:10|18141.72|18141.72|18155.02|18155.02|18155.02|18155.02|18141.72|18141.72|0
1627373240000|2021-07-27 08:07:20|18153.62|18153.62|18153.62|18153.62|18153.62|18153.62|18153.62|18153.62|0
1627373260000|2021-07-27 08:07:40|18149.65|18149.65|18149.65|18149.65|18149.65|18149.65|18149.65|18149.65|0
1627373360000|2021-07-27 08:09:20|18153.85|18153.85|18153.85|18153.85|18153.85|18153.85|18153.85|18153.85|0
1627373420000|2021-07-27 08:10:20|18149.65|18149.65|18149.65|18149.65|18149.65|18149.65|18149.65|18149.65|0
1627373470000|2021-07-27 08:11:10|18151.05|18151.05|18139.16|18139.16|18151.05|18151.05|18139.16|18139.16|0
1627373490000|2021-07-27 08:11:30|18143.12|18143.12|18143.12|18143.12|18143.12|18143.12|18143.12|18143.12|0
1627373520000|2021-07-27 08:12:00|18141.72|18141.72|18141.72|18141.72|18141.72|18141.72|18141.72|18141.72|0
1627373550000|2021-07-27 08:12:30|18143.12|18143.12|18143.12|18143.12|18143.12|18143.12|18143.12|18143.12|0
1627373560000|2021-07-27 08:12:40|18138.93|18138.93|18138.93|18138.93|18138.93|18138.93|18138.93|18138.93|0
1627373580000|2021-07-27 08:13:00|18141.72|18141.72|18143.12|18143.12|18143.12|18143.12|18141.72|18141.72|0
1627373630000|2021-07-27 08:13:50|18140.32|18140.32|18140.32|18140.32|18140.32|18140.32|18140.32|18140.32|0
1627373640000|2021-07-27 08:14:00|18141.72|18141.72|18141.72|18141.72|18141.72|18141.72|18141.72|18141.72|0
1627373670000|2021-07-27 08:14:30|18138.28|18138.28|18137.13|18137.13|18138.28|18138.28|18137.13|18137.13|0
1627373700000|2021-07-27 08:15:00|18138.53|18138.53|18138.53|18138.53|18138.53|18138.53|18138.53|18138.53|0
1627373740000|2021-07-27 08:15:40|18142.49|18142.49|18146.46|18146.46|18146.46|18146.46|18142.49|18142.49|0
1627373750000|2021-07-27 08:15:50|18154.39|18154.39|18154.39|18154.39|18154.39|18154.39|18154.39|18154.39|0
1627373850000|2021-07-27 08:17:30|18158.35|18158.35|18158.35|18158.35|18158.35|18158.35|18158.35|18158.35|0
1627373860000|2021-07-27 08:17:40|18157.2|18157.2|18157.2|18157.2|18157.2|18157.2|18157.2|18157.2|0
1627373870000|2021-07-27 08:17:50|18150.21|18150.21|18150.21|18150.21|18150.21|18150.21|18150.21|18150.21|0
1627373880000|2021-07-27 08:18:00|18151.36|18151.36|18151.36|18151.36|18151.36|18151.36|18151.36|18151.36|0
1627373890000|2021-07-27 08:18:10|18147.39|18147.39|18147.39|18147.39|18147.39|18147.39|18147.39|18147.39|0
1627373900000|2021-07-27 08:18:20|18145.99|18145.99|18145.99|18145.99|18145.99|18145.99|18145.99|18145.99|0
1627373910000|2021-07-27 08:18:30|18147.39|18147.39|18148.79|18148.79|18148.79|18148.79|18147.39|18147.39|0
1627373920000|2021-07-27 08:18:40|18152.76|18152.76|18152.76|18152.76|18152.76|18152.76|18152.76|18152.76|0
1627373930000|2021-07-27 08:18:50|18151.36|18151.36|18148.56|18148.56|18151.36|18151.36|18148.56|18148.56|0
1627373940000|2021-07-27 08:19:00|18151.36|18151.36|18151.36|18151.36|18151.36|18151.36|18151.36|18151.36|0
1627374030000|2021-07-27 08:20:30|18139.46|18139.46|18135.49|18135.49|18139.46|18139.46|18135.49|18135.49|0
1627374050000|2021-07-27 08:20:50|18128.5|18128.5|18128.5|18128.5|18128.5|18128.5|18128.5|18128.5|0
1627374060000|2021-07-27 08:21:00|18124.3|18124.3|18127.1|18127.1|18127.1|18127.1|18124.3|18124.3|0
1627374080000|2021-07-27 08:21:20|18129.9|18129.9|18129.9|18129.9|18129.9|18129.9|18129.9|18129.9|0
1627374100000|2021-07-27 08:21:40|18127.6|18127.6|18127.6|18127.6|18127.6|18127.6|18127.6|18127.6|0
1627374110000|2021-07-27 08:21:50|18131.56|18131.56|18131.56|18131.56|18131.56|18131.56|18131.56|18131.56|0
1627374140000|2021-07-27 08:22:20|18125.97|18125.97|18118.03|18118.03|18125.97|18125.97|18118.03|18118.03|0
1627374150000|2021-07-27 08:22:30|18116.64|18116.64|18116.64|18116.64|18116.64|18116.64|18116.64|18116.64|0
1627374170000|2021-07-27 08:22:50|18112.44|18112.44|18112.44|18112.44|18112.44|18112.44|18112.44|18112.44|0
1627374180000|2021-07-27 08:23:00|18108.47|18108.47|18108.47|18108.47|18108.47|18108.47|18108.47|18108.47|0
1627374190000|2021-07-27 08:23:10|18114.07|18114.07|18114.07|18114.07|18114.07|18114.07|18114.07|18114.07|0
1627374220000|2021-07-27 08:23:40|18110.1|18110.1|18110.1|18110.1|18110.1|18110.1|18110.1|18110.1|0
1627374250000|2021-07-27 08:24:10|18111.5|18111.5|18111.5|18111.5|18111.5|18111.5|18111.5|18111.5|0
1627374290000|2021-07-27 08:24:50|18118.5|18118.5|18118.5|18118.5|18118.5|18118.5|18118.5|18118.5|0
1627374300000|2021-07-27 08:25:00|18115.7|18115.7|18115.7|18115.7|18115.7|18115.7|18115.7|18115.7|0
1627374320000|2021-07-27 08:25:20|18111.74|18111.74|18107.77|18107.77|18111.74|18111.74|18107.77|18107.77|0
1627374390000|2021-07-27 08:26:30|18104.97|18104.97|18104.97|18104.97|18104.97|18104.97|18104.97|18104.97|0
1627374410000|2021-07-27 08:26:50|18108.94|18108.94|18108.94|18108.94|18108.94|18108.94|18108.94|18108.94|0
1627374480000|2021-07-27 08:28:00|18107.54|18107.54|18107.54|18107.54|18107.54|18107.54|18107.54|18107.54|0
1627374490000|2021-07-27 08:28:10|18103.34|18103.34|18103.34|18103.34|18103.34|18103.34|18103.34|18103.34|0
1627374510000|2021-07-27 08:28:30|18099.14|18099.14|18099.14|18099.14|18099.14|18099.14|18099.14|18099.14|0
1627374520000|2021-07-27 08:28:40|18087.25|18087.25|18087.25|18087.25|18087.25|18087.25|18087.25|18087.25|0
1627374600000|2021-07-27 08:30:00|18088.65|18088.65|18088.65|18088.65|18088.65|18088.65|18088.65|18088.65|0
1627374630000|2021-07-27 08:30:30|18092.61|18092.61|18084.68|18084.68|18092.61|18092.61|18084.68|18084.68|0
1627374660000|2021-07-27 08:31:00|18080.48|18080.48|18080.48|18080.48|18080.48|18080.48|18080.48|18080.48|0
1627374670000|2021-07-27 08:31:10|18079.08|18079.08|18079.08|18079.08|18079.08|18079.08|18077.68|18077.68|0
1627374680000|2021-07-27 08:31:20|18077.68|18077.68|18077.68|18077.68|18077.68|18077.68|18077.68|18077.68|0
1627374690000|2021-07-27 08:31:30|18074.88|18074.88|18073.48|18073.48|18074.88|18074.88|18073.48|18073.48|0
1627374700000|2021-07-27 08:31:40|18081.41|18081.41|18081.41|18081.41|18081.41|18081.41|18081.41|18081.41|0
1627374710000|2021-07-27 08:31:50|18085.38|18085.38|18085.38|18085.38|18085.38|18085.38|18083.98|18083.98|0
1627374720000|2021-07-27 08:32:00|18086.78|18086.78|18086.78|18086.78|18086.78|18086.78|18086.78|18086.78|0
1627374730000|2021-07-27 08:32:10|18090.98|18090.98|18090.98|18090.98|18090.98|18090.98|18090.98|18090.98|0
1627374740000|2021-07-27 08:32:20|18093.78|18093.78|18093.78|18093.78|18093.78|18093.78|18093.78|18093.78|0
1627374750000|2021-07-27 08:32:30|18095.18|18095.18|18095.18|18095.18|18095.18|18095.18|18095.18|18095.18|0
1627374760000|2021-07-27 08:32:40|18103.57|18103.57|18111.97|18111.97|18111.97|18111.97|18103.57|18103.57|0
1627374770000|2021-07-27 08:32:50|18113.37|18113.37|18113.37|18113.37|18113.37|18113.37|18113.37|18113.37|0
1627374780000|2021-07-27 08:33:00|18117.34|18117.34|18117.34|18117.34|18117.34|18117.34|18117.34|18117.34|0
1627374810000|2021-07-27 08:33:30|18113.14|18113.14|18113.14|18113.14|18114.54|18114.54|18113.14|18113.14|0
1627374820000|2021-07-27 08:33:40|18109.17|18109.17|18109.17|18109.17|18109.17|18109.17|18109.17|18109.17|0
1627374870000|2021-07-27 08:34:30|18113.14|18113.14|18119.9|18119.9|18119.9|18119.9|18113.14|18113.14|0
1627374900000|2021-07-27 08:35:00|18122.2|18122.2|18122.2|18122.2|18122.2|18122.2|18122.2|18122.2|0
1627375080000|2021-07-27 08:38:00|18125|18125|18125|18125|18125|18125|18125|18125|0
1627375100000|2021-07-27 08:38:20|18127.8|18127.8|18143.66|18143.66|18143.66|18143.66|18127.8|18127.8|0
1627375170000|2021-07-27 08:39:30|18145.06|18145.06|18145.06|18145.06|18145.06|18145.06|18145.06|18145.06|0
1627375200000|2021-07-27 08:40:00|18146.46|18146.46|18143.66|18143.66|18146.46|18146.46|18143.66|18143.66|0
1627375210000|2021-07-27 08:40:10|18142.26|18142.26|18142.26|18142.26|18142.26|18142.26|18142.26|18142.26|0
1627375220000|2021-07-27 08:40:20|18146.22|18146.22|18146.22|18146.22|18146.22|18146.22|18146.22|18146.22|0
1627375230000|2021-07-27 08:40:30|18150.19|18150.19|18150.19|18150.19|18150.19|18150.19|18150.19|18150.19|0
1627375240000|2021-07-27 08:40:40|18156.95|18156.95|18156.95|18156.95|18156.95|18156.95|18156.95|18156.95|0
1627375280000|2021-07-27 08:41:20|18158.1|18158.1|18158.1|18158.1|18158.1|18158.1|18158.1|18158.1|0
1627375320000|2021-07-27 08:42:00|18159.5|18159.5|18159.5|18159.5|18159.5|18159.5|18159.5|18159.5|0
1627375380000|2021-07-27 08:43:00|18160.9|18160.9|18156.94|18156.94|18160.9|18160.9|18156.94|18156.94|0
1627375400000|2021-07-27 08:43:20|18172.8|18172.8|18164.87|18164.87|18172.8|18172.8|18164.87|18164.87|0
1627375440000|2021-07-27 08:44:00|18156.94|18156.94|18156.94|18156.94|18156.94|18156.94|18156.94|18156.94|0
1627375450000|2021-07-27 08:44:10|18161.14|18161.14|18161.14|18161.14|18161.14|18161.14|18161.14|18161.14|0
1627375460000|2021-07-27 08:44:20|18157.17|18157.17|18157.17|18157.17|18157.17|18157.17|18157.17|18157.17|0
1627375500000|2021-07-27 08:45:00|18152.97|18152.97|18150.17|18150.17|18152.97|18152.97|18150.17|18150.17|0
1627375590000|2021-07-27 08:46:30|18154.14|18154.14|18154.14|18154.14|18154.14|18154.14|18154.14|18154.14|0
1627375830000|2021-07-27 08:50:30|18158.1|18158.1|18158.1|18158.1|18158.1|18158.1|18158.1|18158.1|0
1627375840000|2021-07-27 08:50:40|18162.07|18162.07|18167.67|18167.67|18167.67|18167.67|18162.07|18162.07|0
1627375850000|2021-07-27 08:50:50|18171.63|18171.63|18171.63|18171.63|18171.63|18171.63|18171.63|18171.63|0
1627375890000|2021-07-27 08:51:30|18167.67|18167.67|18167.67|18167.67|18167.67|18167.67|18167.67|18167.67|0
1627375900000|2021-07-27 08:51:40|18163.7|18163.7|18163.7|18163.7|18163.7|18163.7|18163.7|18163.7|0
1627375920000|2021-07-27 08:52:00|18158.1|18158.1|18158.1|18158.1|18158.1|18158.1|18158.1|18158.1|0
1627375990000|2021-07-27 08:53:10|18154.14|18154.14|18154.14|18154.14|18154.14|18154.14|18154.14|18154.14|0
1627376050000|2021-07-27 08:54:10|18156.94|18156.94|18156.94|18156.94|18156.94|18156.94|18156.94|18156.94|0
1627376070000|2021-07-27 08:54:30|18152.74|18152.74|18151.34|18151.34|18152.74|18152.74|18151.34|18151.34|0
1627376080000|2021-07-27 08:54:40|18149.94|18149.94|18148.54|18148.54|18149.94|18149.94|18148.54|18148.54|0
1627376090000|2021-07-27 08:54:50|18147.14|18147.14|18147.14|18147.14|18147.14|18147.14|18147.14|18147.14|0
1627376140000|2021-07-27 08:55:40|18144.34|18144.34|18145.74|18145.74|18145.74|18145.74|18144.34|18144.34|0
1627376160000|2021-07-27 08:56:00|18141.78|18141.78|18141.78|18141.78|18141.78|18141.78|18141.78|18141.78|0
1627376210000|2021-07-27 08:56:50|18140.38|18140.38|18140.38|18140.38|18140.38|18140.38|18140.38|18140.38|0
1627376260000|2021-07-27 08:57:40|18136.18|18136.18|18136.18|18136.18|18136.18|18136.18|18136.18|18136.18|0
1627376270000|2021-07-27 08:57:50|18132.21|18132.21|18132.21|18132.21|18132.21|18132.21|18132.21|18132.21|0
1627376300000|2021-07-27 08:58:20|18133.61|18133.61|18133.61|18133.61|18133.61|18133.61|18133.61|18133.61|0
1627376310000|2021-07-27 08:58:30|18136.41|18136.41|18136.41|18136.41|18136.41|18136.41|18136.41|18136.41|0
1627376320000|2021-07-27 08:58:40|18135.01|18135.01|18135.01|18135.01|18135.01|18135.01|18135.01|18135.01|0
1627376370000|2021-07-27 08:59:30|18132.21|18132.21|18132.21|18132.21|18132.21|18132.21|18132.21|18132.21|0
1627376400000|2021-07-27 09:00:00|18140.14|18140.14|18140.14|18140.14|18140.14|18140.14|18140.14|18140.14|0
1627376410000|2021-07-27 09:00:10|18135.94|18135.94|18135.94|18135.94|18135.94|18135.94|18135.94|18135.94|0
1627376420000|2021-07-27 09:00:20|18137.34|18137.34|18141.54|18141.54|18141.54|18141.54|18137.34|18137.34|0
1627376430000|2021-07-27 09:00:30|18137.34|18137.34|18137.34|18137.34|18137.34|18137.34|18137.34|18137.34|0
1627376470000|2021-07-27 09:01:10|18129.41|18129.41|18122.42|18122.42|18129.41|18129.41|18122.42|18122.42|0
1627376480000|2021-07-27 09:01:20|18119.62|18119.62|18122.42|18122.42|18122.42|18122.42|18116.82|18116.82|0
1627376520000|2021-07-27 09:02:00|18123.82|18123.82|18125.21|18125.21|18125.21|18125.21|18123.82|18123.82|0
1627376530000|2021-07-27 09:02:10|18122.42|18122.42|18122.42|18122.42|18122.42|18122.42|18122.42|18122.42|0
1627376550000|2021-07-27 09:02:30|18119.62|18119.62|18119.62|18119.62|18119.62|18119.62|18119.62|18119.62|0
1627376560000|2021-07-27 09:02:40|18118.22|18118.22|18118.22|18118.22|18118.22|18118.22|18118.22|18118.22|0
1627376580000|2021-07-27 09:03:00|18119.62|18119.62|18121.02|18121.02|18121.02|18121.02|18119.62|18119.62|0
1627376600000|2021-07-27 09:03:20|18118.22|18118.22|18118.22|18118.22|18118.22|18118.22|18116.82|18116.82|0
1627376610000|2021-07-27 09:03:30|18119.62|18119.62|18118.22|18118.22|18119.62|18119.62|18118.22|18118.22|0
1627376620000|2021-07-27 09:03:40|18116.82|18116.82|18111.45|18111.45|18116.82|18116.82|18111.45|18111.45|0
1627376640000|2021-07-27 09:04:00|18114.25|18114.25|18114.25|18114.25|18114.25|18114.25|18114.25|18114.25|0
1627376660000|2021-07-27 09:04:20|18106.32|18106.32|18109.12|18109.12|18109.12|18109.12|18106.32|18106.32|0
1627376670000|2021-07-27 09:04:30|18114.72|18114.72|18113.32|18113.32|18114.72|18114.72|18113.32|18113.32|0
1627376680000|2021-07-27 09:04:40|18111.92|18111.92|18111.92|18111.92|18111.92|18111.92|18111.92|18111.92|0
1627376740000|2021-07-27 09:05:40|18107.95|18107.95|18112.15|18112.15|18112.15|18112.15|18107.95|18107.95|0
1627376770000|2021-07-27 09:06:10|18109.35|18109.35|18109.35|18109.35|18109.35|18109.35|18109.35|18109.35|0
1627376810000|2021-07-27 09:06:50|18110.75|18110.75|18110.75|18110.75|18110.75|18110.75|18110.75|18110.75|0
1627376900000|2021-07-27 09:08:20|18107.95|18107.95|18105.16|18105.16|18107.95|18107.95|18105.16|18105.16|0
1627376910000|2021-07-27 09:08:30|18113.09|18113.09|18113.09|18113.09|18113.09|18113.09|18113.09|18113.09|0
1627377000000|2021-07-27 09:10:00|18114.49|18114.49|18115.88|18115.88|18115.88|18115.88|18114.49|18114.49|0
1627377010000|2021-07-27 09:10:10|18118.68|18118.68|18118.68|18118.68|18118.68|18118.68|18118.68|18118.68|0
1627377050000|2021-07-27 09:10:50|18120.08|18120.08|18120.08|18120.08|18120.08|18120.08|18120.08|18120.08|0
1627377110000|2021-07-27 09:11:50|18117.28|18117.28|18117.28|18117.28|18117.28|18117.28|18117.28|18117.28|0
1627377240000|2021-07-27 09:14:00|18121.25|18121.25|18125.21|18125.21|18125.21|18125.21|18121.25|18121.25|0
1627377300000|2021-07-27 09:15:00|18122.42|18122.42|18122.42|18122.42|18122.42|18122.42|18122.42|18122.42|0
1627377380000|2021-07-27 09:16:20|18123.82|18123.82|18123.82|18123.82|18123.82|18123.82|18123.82|18123.82|0
1627377420000|2021-07-27 09:17:00|18126.61|18126.61|18126.61|18126.61|18126.61|18126.61|18126.61|18126.61|0
1627377440000|2021-07-27 09:17:20|18134.54|18134.54|18134.54|18134.54|18134.54|18134.54|18134.54|18134.54|0
1627377500000|2021-07-27 09:18:20|18138.74|18138.74|18138.74|18138.74|18138.74|18138.74|18138.74|18138.74|0
1627377510000|2021-07-27 09:18:30|18142.94|18142.94|18142.94|18142.94|18142.94|18142.94|18142.94|18142.94|0
1627377530000|2021-07-27 09:18:50|18146.91|18146.91|18146.91|18146.91|18146.91|18146.91|18146.91|18146.91|0
1627377680000|2021-07-27 09:21:20|18148.31|18148.31|18148.31|18148.31|18149.71|18149.71|18148.31|18148.31|0
1627377690000|2021-07-27 09:21:30|18146.91|18146.91|18146.91|18146.91|18146.91|18146.91|18146.91|18146.91|0
1627377760000|2021-07-27 09:22:40|18154.84|18154.84|18154.84|18154.84|18154.84|18154.84|18154.84|18154.84|0
1627377770000|2021-07-27 09:22:50|18150.87|18150.87|18150.87|18150.87|18150.87|18150.87|18150.87|18150.87|0
1627377800000|2021-07-27 09:23:20|18153.67|18153.67|18155.07|18155.07|18155.07|18155.07|18152.27|18152.27|0
1627377940000|2021-07-27 09:25:40|18157.87|18157.87|18157.87|18157.87|18157.87|18157.87|18157.87|18157.87|0
1627377960000|2021-07-27 09:26:00|18153.9|18153.9|18153.9|18153.9|18153.9|18153.9|18153.9|18153.9|0
1627378030000|2021-07-27 09:27:10|18158.1|18158.1|18158.1|18158.1|18158.1|18158.1|18158.1|18158.1|0
1627378080000|2021-07-27 09:28:00|18162.3|18162.3|18162.3|18162.3|18162.3|18162.3|18162.3|18162.3|0
1627378090000|2021-07-27 09:28:10|18159.5|18159.5|18158.1|18158.1|18159.5|18159.5|18158.1|18158.1|0
1627378100000|2021-07-27 09:28:20|18162.07|18162.07|18162.07|18162.07|18162.07|18162.07|18162.07|18162.07|0
1627378160000|2021-07-27 09:29:20|18163.47|18163.47|18163.47|18163.47|18163.47|18163.47|18163.47|18163.47|0
1627378170000|2021-07-27 09:29:30|18167.43|18167.43|18167.43|18167.43|18167.43|18167.43|18167.43|18167.43|0
1627378220000|2021-07-27 09:30:20|18166.03|18166.03|18166.03|18166.03|18166.03|18166.03|18166.03|18166.03|0
1627378230000|2021-07-27 09:30:30|18164.63|18164.63|18164.63|18164.63|18164.63|18164.63|18164.63|18164.63|0
1627378260000|2021-07-27 09:31:00|18168.6|18168.6|18168.6|18168.6|18168.6|18168.6|18168.6|18168.6|0
1627378330000|2021-07-27 09:32:10|18165.8|18165.8|18165.8|18165.8|18165.8|18165.8|18165.8|18165.8|0
1627378340000|2021-07-27 09:32:20|18169.77|18169.77|18169.77|18169.77|18169.77|18169.77|18169.77|18169.77|0
1627378350000|2021-07-27 09:32:30|18165.57|18165.57|18161.6|18161.6|18165.57|18165.57|18161.6|18161.6|0
1627378380000|2021-07-27 09:33:00|18160.45|18160.45|18163.25|18163.25|18163.25|18163.25|18160.45|18160.45|0
1627378400000|2021-07-27 09:33:20|18159.29|18159.29|18159.29|18159.29|18159.29|18159.29|18159.29|18159.29|0
1627378410000|2021-07-27 09:33:30|18162.73|18162.73|18162.73|18162.73|18162.73|18162.73|18162.73|18162.73|0
1627378420000|2021-07-27 09:33:40|18165.53|18165.53|18165.53|18165.53|18165.53|18165.53|18165.53|18165.53|0
1627378500000|2021-07-27 09:35:00|18169.5|18169.5|18169.5|18169.5|18169.5|18169.5|18169.5|18169.5|0
1627378530000|2021-07-27 09:35:30|18170.9|18170.9|18174.86|18174.86|18174.86|18174.86|18170.9|18170.9|0
1627378580000|2021-07-27 09:36:20|18177.66|18177.66|18177.66|18177.66|18177.66|18177.66|18177.66|18177.66|0
1627378610000|2021-07-27 09:36:50|18185.59|18185.59|18185.59|18185.59|18185.59|18185.59|18185.59|18185.59|0
1627378640000|2021-07-27 09:37:20|18186.99|18186.99|18186.99|18186.99|18186.99|18186.99|18186.99|18186.99|0
1627378650000|2021-07-27 09:37:30|18188.39|18188.39|18192.36|18192.36|18192.36|18192.36|18188.39|18188.39|0
1627378660000|2021-07-27 09:37:40|18193.76|18193.76|18197.72|18197.72|18197.72|18197.72|18193.76|18193.76|0
1627378670000|2021-07-27 09:37:50|18198.87|18198.87|18200.02|18200.02|18200.02|18200.02|18198.87|18198.87|0
1627378730000|2021-07-27 09:38:50|18208.42|18208.42|18208.42|18208.42|18208.42|18208.42|18208.42|18208.42|0
1627378860000|2021-07-27 09:41:00|18206.12|18206.12|18206.12|18206.12|18206.12|18206.12|18206.12|18206.12|0
1627378870000|2021-07-27 09:41:10|18204.97|18204.97|18203.57|18203.57|18204.97|18204.97|18203.57|18203.57|0
1627378890000|2021-07-27 09:41:30|18199.6|18199.6|18199.6|18199.6|18199.6|18199.6|18199.6|18199.6|0
1627378960000|2021-07-27 09:42:40|18203.57|18203.57|18203.57|18203.57|18203.57|18203.57|18203.57|18203.57|0
1627378970000|2021-07-27 09:42:50|18206.37|18206.37|18206.37|18206.37|18206.37|18206.37|18206.37|18206.37|0
1627379010000|2021-07-27 09:43:30|18210.33|18210.33|18201.94|18201.94|18210.33|18210.33|18201.94|18201.94|0
1627379020000|2021-07-27 09:43:40|18197.74|18197.74|18193.54|18193.54|18197.74|18197.74|18193.54|18193.54|0
1627379060000|2021-07-27 09:44:20|18197.74|18197.74|18199.14|18199.14|18199.14|18199.14|18197.74|18197.74|0
1627379100000|2021-07-27 09:45:00|18201.94|18201.94|18201.94|18201.94|18201.94|18201.94|18201.94|18201.94|0
1627379120000|2021-07-27 09:45:20|18194.01|18194.01|18194.01|18194.01|18194.01|18194.01|18194.01|18194.01|0
1627379170000|2021-07-27 09:46:10|18197.97|18197.97|18197.97|18197.97|18197.97|18197.97|18197.97|18197.97|0
1627379300000|2021-07-27 09:48:20|18202.17|18202.17|18202.17|18202.17|18202.17|18202.17|18202.17|18202.17|0
1627379420000|2021-07-27 09:50:20|18198.2|18198.2|18198.2|18198.2|18198.2|18198.2|18198.2|18198.2|0
1627379450000|2021-07-27 09:50:50|18202.17|18202.17|18202.17|18202.17|18202.17|18202.17|18202.17|18202.17|0
1627379460000|2021-07-27 09:51:00|18200.77|18200.77|18196.57|18196.57|18200.77|18200.77|18196.57|18196.57|0
1627379550000|2021-07-27 09:52:30|18200.54|18200.54|18200.54|18200.54|18200.54|18200.54|18200.54|18200.54|0
1627379570000|2021-07-27 09:52:50|18199.39|18199.39|18199.39|18199.39|18199.39|18199.39|18199.39|18199.39|0
1627379640000|2021-07-27 09:54:00|18196.59|18196.59|18197.99|18197.99|18197.99|18197.99|18196.59|18196.59|0
1627379670000|2021-07-27 09:54:30|18196.59|18196.59|18196.59|18196.59|18196.59|18196.59|18196.59|18196.59|0
1627379760000|2021-07-27 09:56:00|18192.62|18192.62|18188.66|18188.66|18192.62|18192.62|18188.66|18188.66|0
1627379950000|2021-07-27 09:59:10|18185.86|18185.86|18183.06|18183.06|18185.86|18185.86|18183.06|18183.06|0
1627379990000|2021-07-27 09:59:50|18187.03|18187.03|18187.03|18187.03|18187.03|18187.03|18187.03|18187.03|0
1627380000000|2021-07-27 10:00:00|18193.79|18193.79|18193.79|18193.79|18193.79|18193.79|18193.79|18193.79|0
1627380030000|2021-07-27 10:00:30|18189.82|18189.82|18189.82|18189.82|18189.82|18189.82|18189.82|18189.82|0
1627380110000|2021-07-27 10:01:50|18193.79|18193.79|18193.79|18193.79|18193.79|18193.79|18193.79|18193.79|0
1627380120000|2021-07-27 10:02:00|18197.24|18197.24|18197.24|18197.24|18197.24|18197.24|18197.24|18197.24|0
1627380130000|2021-07-27 10:02:10|18200.04|18200.04|18198.64|18198.64|18200.04|18200.04|18198.64|18198.64|0
1627380140000|2021-07-27 10:02:20|18200.04|18200.04|18208.2|18208.2|18208.2|18208.2|18200.04|18200.04|0
1627380160000|2021-07-27 10:02:40|18211|18211|18211|18211|18211|18211|18211|18211|0
1627380170000|2021-07-27 10:02:50|18207.03|18207.03|18209.6|18209.6|18209.6|18209.6|18205.63|18205.63|0
1627380250000|2021-07-27 10:04:10|18211|18211|18212.4|18212.4|18212.4|18212.4|18211|18211|0
1627380290000|2021-07-27 10:04:50|18215.2|18215.2|18215.2|18215.2|18215.2|18215.2|18215.2|18215.2|0
1627380320000|2021-07-27 10:05:20|18213.8|18213.8|18213.8|18213.8|18213.8|18213.8|18213.8|18213.8|0
1627380330000|2021-07-27 10:05:30|18217.76|18217.76|18217.76|18217.76|18217.76|18217.76|18217.76|18217.76|0
1627380410000|2021-07-27 10:06:50|18214.96|18214.96|18213.57|18213.57|18214.96|18214.96|18213.57|18213.57|0
1627380420000|2021-07-27 10:07:00|18214.71|18214.71|18214.71|18214.71|18214.71|18214.71|18214.71|18214.71|0
1627380470000|2021-07-27 10:07:50|18218.68|18218.68|18213.08|18213.08|18218.68|18218.68|18213.08|18213.08|0
1627380490000|2021-07-27 10:08:10|18209.12|18209.12|18213.31|18213.31|18213.31|18213.31|18209.12|18209.12|0
1627380550000|2021-07-27 10:09:10|18217.28|18217.28|18217.28|18217.28|18217.28|18217.28|18217.28|18217.28|0
1627380570000|2021-07-27 10:09:30|18213.31|18213.31|18209.35|18209.35|18213.31|18213.31|18209.35|18209.35|0
1627380640000|2021-07-27 10:10:40|18207.95|18207.95|18209.35|18209.35|18209.35|18209.35|18207.95|18207.95|0
1627380700000|2021-07-27 10:11:40|18206.55|18206.55|18206.55|18206.55|18206.55|18206.55|18206.55|18206.55|0
1627380740000|2021-07-27 10:12:20|18205.15|18205.15|18205.15|18205.15|18205.15|18205.15|18205.15|18205.15|0
1627380790000|2021-07-27 10:13:10|18201.19|18201.19|18201.19|18201.19|18201.19|18201.19|18201.19|18201.19|0
1627380800000|2021-07-27 10:13:20|18198.39|18198.39|18196.99|18196.99|18198.39|18198.39|18196.99|18196.99|0
1627380890000|2021-07-27 10:14:50|18194.19|18194.19|18194.19|18194.19|18194.19|18194.19|18194.19|18194.19|0
1627380900000|2021-07-27 10:15:00|18190.22|18190.22|18186.26|18186.26|18190.22|18190.22|18186.26|18186.26|0
1627380980000|2021-07-27 10:16:20|18190.22|18190.22|18190.22|18190.22|18190.22|18190.22|18190.22|18190.22|0
1627381060000|2021-07-27 10:17:40|18186.26|18186.26|18186.26|18186.26|18186.26|18186.26|18186.26|18186.26|0
1627381090000|2021-07-27 10:18:10|18184.86|18184.86|18183.46|18183.46|18184.86|18184.86|18183.46|18183.46|0
1627381120000|2021-07-27 10:18:40|18187.42|18187.42|18187.42|18187.42|18187.42|18187.42|18187.42|18187.42|0
1627381150000|2021-07-27 10:19:10|18186.02|18186.02|18186.02|18186.02|18186.02|18186.02|18186.02|18186.02|0
1627381170000|2021-07-27 10:19:30|18184.63|18184.63|18184.63|18184.63|18184.63|18184.63|18184.63|18184.63|0
1627381250000|2021-07-27 10:20:50|18188.59|18188.59|18188.59|18188.59|18188.59|18188.59|18188.59|18188.59|0
1627381320000|2021-07-27 10:22:00|18185.79|18185.79|18185.79|18185.79|18185.79|18185.79|18185.79|18185.79|0
1627381350000|2021-07-27 10:22:30|18187.19|18187.19|18187.19|18187.19|18187.19|18187.19|18187.19|18187.19|0
1627381390000|2021-07-27 10:23:10|18191.16|18191.16|18199.32|18199.32|18199.32|18199.32|18191.16|18191.16|0
1627381420000|2021-07-27 10:23:40|18203.52|18203.52|18203.52|18203.52|18203.52|18203.52|18203.52|18203.52|0
1627381470000|2021-07-27 10:24:30|18202.12|18202.12|18202.12|18202.12|18202.12|18202.12|18202.12|18202.12|0
1627381480000|2021-07-27 10:24:40|18200.72|18200.72|18200.72|18200.72|18200.72|18200.72|18200.72|18200.72|0
1627381500000|2021-07-27 10:25:00|18196.75|18196.75|18196.75|18196.75|18196.75|18196.75|18196.75|18196.75|0
1627381700000|2021-07-27 10:28:20|18200.72|18200.72|18200.72|18200.72|18200.72|18200.72|18200.72|18200.72|0
1627381720000|2021-07-27 10:28:40|18199.32|18199.32|18200.72|18200.72|18200.72|18200.72|18199.32|18199.32|0
1627381730000|2021-07-27 10:28:50|18202.12|18202.12|18202.12|18202.12|18202.12|18202.12|18202.12|18202.12|0
1627381760000|2021-07-27 10:29:20|18206.08|18206.08|18206.08|18206.08|18206.08|18206.08|18206.08|18206.08|0
1627381770000|2021-07-27 10:29:30|18204.93|18204.93|18204.93|18204.93|18204.93|18204.93|18204.93|18204.93|0
1627381810000|2021-07-27 10:30:10|18206.33|18206.33|18207.73|18207.73|18207.73|18207.73|18206.33|18206.33|0
1627381840000|2021-07-27 10:30:40|18211.7|18211.7|18211.7|18211.7|18211.7|18211.7|18211.7|18211.7|0
1627381860000|2021-07-27 10:31:00|18213.1|18213.1|18217.06|18217.06|18217.06|18217.06|18213.1|18213.1|0
1627381920000|2021-07-27 10:32:00|18222.66|18222.66|18218.46|18218.46|18222.66|18222.66|18218.46|18218.46|0
1627381990000|2021-07-27 10:33:10|18214.5|18214.5|18214.5|18214.5|18214.5|18214.5|18214.5|18214.5|0
1627382000000|2021-07-27 10:33:20|18210.53|18210.53|18210.53|18210.53|18210.53|18210.53|18210.53|18210.53|0
1627382050000|2021-07-27 10:34:10|18206.57|18206.57|18206.57|18206.57|18206.57|18206.57|18206.57|18206.57|0
1627382110000|2021-07-27 10:35:10|18207.97|18207.97|18209.37|18209.37|18209.37|18209.37|18207.97|18207.97|0
1627382130000|2021-07-27 10:35:30|18207.97|18207.97|18207.97|18207.97|18207.97|18207.97|18207.97|18207.97|0
1627382140000|2021-07-27 10:35:40|18211.93|18211.93|18211.93|18211.93|18211.93|18211.93|18211.93|18211.93|0
1627382200000|2021-07-27 10:36:40|18213.33|18213.33|18213.33|18213.33|18213.33|18213.33|18213.33|18213.33|0
1627382240000|2021-07-27 10:37:20|18211.93|18211.93|18211.93|18211.93|18211.93|18211.93|18211.93|18211.93|0
1627382290000|2021-07-27 10:38:10|18213.33|18213.33|18216.13|18216.13|18216.13|18216.13|18213.33|18213.33|0
1627382340000|2021-07-27 10:39:00|18224.06|18224.06|18224.06|18224.06|18224.06|18224.06|18224.06|18224.06|0
1627382430000|2021-07-27 10:40:30|18220.1|18220.1|18220.1|18220.1|18220.1|18220.1|18220.1|18220.1|0
1627382520000|2021-07-27 10:42:00|18214.5|18214.5|18214.5|18214.5|18214.5|18214.5|18214.5|18214.5|0
1627382570000|2021-07-27 10:42:50|18215.9|18215.9|18215.9|18215.9|18215.9|18215.9|18215.9|18215.9|0
1627382690000|2021-07-27 10:44:50|18218.7|18218.7|18218.7|18218.7|18218.7|18218.7|18218.7|18218.7|0
1627382700000|2021-07-27 10:45:00|18220.1|18220.1|18220.1|18220.1|18220.1|18220.1|18220.1|18220.1|0
1627382760000|2021-07-27 10:46:00|18224.06|18224.06|18224.06|18224.06|18224.06|18224.06|18224.06|18224.06|0
1627382880000|2021-07-27 10:48:00|18226.36|18226.36|18226.36|18226.36|18226.36|18226.36|18226.36|18226.36|0
1627382960000|2021-07-27 10:49:20|18224.96|18224.96|18224.96|18224.96|18224.96|18224.96|18224.96|18224.96|0
1627383000000|2021-07-27 10:50:00|18223.56|18223.56|18223.56|18223.56|18223.56|18223.56|18223.56|18223.56|0
1627383110000|2021-07-27 10:51:50|18222.16|18222.16|18223.56|18223.56|18223.56|18223.56|18222.16|18222.16|0
1627383140000|2021-07-27 10:52:20|18222.16|18222.16|18222.16|18222.16|18222.16|18222.16|18222.16|18222.16|0
1627383330000|2021-07-27 10:55:30|18214.23|18214.23|18214.23|18214.23|18214.23|18214.23|18214.23|18214.23|0
1627383360000|2021-07-27 10:56:00|18215.63|18215.63|18215.63|18215.63|18215.63|18215.63|18215.63|18215.63|0
1627383410000|2021-07-27 10:56:50|18217.03|18217.03|18217.03|18217.03|18217.03|18217.03|18217.03|18217.03|0
1627383460000|2021-07-27 10:57:40|18218.43|18218.43|18218.43|18218.43|18218.43|18218.43|18218.43|18218.43|0
1627383470000|2021-07-27 10:57:50|18222.39|18222.39|18222.39|18222.39|18222.39|18222.39|18222.39|18222.39|0
1627383540000|2021-07-27 10:59:00|18230.33|18230.33|18230.33|18230.33|18230.33|18230.33|18230.33|18230.33|0
1627383560000|2021-07-27 10:59:20|18234.52|18234.52|18235.67|18235.67|18235.67|18235.67|18234.52|18234.52|0
1627383600000|2021-07-27 11:00:00|18239.64|18239.64|18241.04|18241.04|18241.04|18241.04|18239.64|18239.64|0
1627383610000|2021-07-27 11:00:10|18239.64|18239.64|18239.64|18239.64|18239.64|18239.64|18239.64|18239.64|0
1627383630000|2021-07-27 11:00:30|18234.27|18234.27|18234.27|18234.27|18234.27|18234.27|18234.27|18234.27|0
1627383650000|2021-07-27 11:00:50|18235.67|18235.67|18235.67|18235.67|18235.67|18235.67|18235.67|18235.67|0
1627383720000|2021-07-27 11:02:00|18237.07|18237.07|18237.07|18237.07|18237.07|18237.07|18237.07|18237.07|0
1627383760000|2021-07-27 11:02:40|18235.67|18235.67|18235.67|18235.67|18235.67|18235.67|18235.67|18235.67|0
1627383770000|2021-07-27 11:02:50|18237.07|18237.07|18237.07|18237.07|18237.07|18237.07|18237.07|18237.07|0
1627383860000|2021-07-27 11:04:20|18238.22|18238.22|18238.22|18238.22|18238.22|18238.22|18238.22|18238.22|0
1627383870000|2021-07-27 11:04:30|18242.19|18242.19|18242.19|18242.19|18242.19|18242.19|18242.19|18242.19|0
1627383960000|2021-07-27 11:06:00|18238.22|18238.22|18238.22|18238.22|18238.22|18238.22|18238.22|18238.22|0
1627383980000|2021-07-27 11:06:20|18242.19|18242.19|18242.19|18242.19|18242.19|18242.19|18242.19|18242.19|0
1627384080000|2021-07-27 11:08:00|18238.22|18238.22|18238.22|18238.22|18238.22|18238.22|18238.22|18238.22|0
1627384140000|2021-07-27 11:09:00|18245.22|18245.22|18245.22|18245.22|18245.22|18245.22|18245.22|18245.22|0
1627384270000|2021-07-27 11:11:10|18246.62|18246.62|18245.22|18245.22|18246.62|18246.62|18245.22|18245.22|0
1627384380000|2021-07-27 11:13:00|18249.18|18249.18|18249.18|18249.18|18249.18|18249.18|18249.18|18249.18|0
1627384390000|2021-07-27 11:13:10|18253.15|18253.15|18253.15|18253.15|18253.15|18253.15|18253.15|18253.15|0
1627384430000|2021-07-27 11:13:50|18249.18|18249.18|18249.18|18249.18|18249.18|18249.18|18249.18|18249.18|0
1627384460000|2021-07-27 11:14:20|18250.58|18250.58|18251.98|18251.98|18251.98|18251.98|18250.58|18250.58|0
1627384500000|2021-07-27 11:15:00|18253.38|18253.38|18253.38|18253.38|18253.38|18253.38|18253.38|18253.38|0
1627384520000|2021-07-27 11:15:20|18251.98|18251.98|18251.98|18251.98|18251.98|18251.98|18251.98|18251.98|0
1627384580000|2021-07-27 11:16:20|18255.95|18255.95|18251.98|18251.98|18255.95|18255.95|18251.98|18251.98|0
1627384680000|2021-07-27 11:18:00|18257.58|18257.58|18253.38|18253.38|18257.58|18257.58|18253.38|18253.38|0
1627384730000|2021-07-27 11:18:50|18254.78|18254.78|18254.78|18254.78|18254.78|18254.78|18254.78|18254.78|0
1627384740000|2021-07-27 11:19:00|18253.38|18253.38|18256.18|18256.18|18256.18|18256.18|18253.38|18253.38|0
1627384820000|2021-07-27 11:20:20|18254.78|18254.78|18254.78|18254.78|18254.78|18254.78|18254.78|18254.78|0
1627384880000|2021-07-27 11:21:20|18253.38|18253.38|18254.78|18254.78|18254.78|18254.78|18253.38|18253.38|0
1627384940000|2021-07-27 11:22:20|18253.38|18253.38|18253.38|18253.38|18253.38|18253.38|18253.38|18253.38|0
1627384950000|2021-07-27 11:22:30|18249.42|18249.42|18245.45|18245.45|18249.42|18249.42|18245.45|18245.45|0
1627384970000|2021-07-27 11:22:50|18242.65|18242.65|18242.65|18242.65|18242.65|18242.65|18242.65|18242.65|0
1627385090000|2021-07-27 11:24:50|18244.05|18244.05|18244.05|18244.05|18244.05|18244.05|18244.05|18244.05|0
1627385380000|2021-07-27 11:29:40|18245.2|18245.2|18245.2|18245.2|18245.2|18245.2|18245.2|18245.2|0
1627385460000|2021-07-27 11:31:00|18246.6|18246.6|18246.6|18246.6|18246.6|18246.6|18246.6|18246.6|0
1627385480000|2021-07-27 11:31:20|18248|18248|18248|18248|18248|18248|18248|18248|0
1627385490000|2021-07-27 11:31:30|18251.97|18251.97|18251.97|18251.97|18251.97|18251.97|18251.97|18251.97|0
1627385500000|2021-07-27 11:31:40|18248|18248|18248|18248|18248|18248|18248|18248|0
1627385510000|2021-07-27 11:31:50|18251.97|18251.97|18251.97|18251.97|18251.97|18251.97|18251.97|18251.97|0
1627385550000|2021-07-27 11:32:30|18250.57|18250.57|18250.57|18250.57|18250.57|18250.57|18250.57|18250.57|0
1627385600000|2021-07-27 11:33:20|18254.53|18254.53|18254.53|18254.53|18254.53|18254.53|18254.53|18254.53|0
1627385620000|2021-07-27 11:33:40|18258.5|18258.5|18258.5|18258.5|18258.5|18258.5|18258.5|18258.5|0
1627385750000|2021-07-27 11:35:50|18254.53|18254.53|18254.53|18254.53|18254.53|18254.53|18254.53|18254.53|0
1627385800000|2021-07-27 11:36:40|18255.68|18255.68|18255.68|18255.68|18255.68|18255.68|18255.68|18255.68|0
1627385820000|2021-07-27 11:37:00|18258.48|18258.48|18258.48|18258.48|18258.48|18258.48|18258.48|18258.48|0
1627385860000|2021-07-27 11:37:40|18259.63|18259.63|18259.63|18259.63|18259.63|18259.63|18259.63|18259.63|0
1627386040000|2021-07-27 11:40:40|18256.83|18256.83|18260.8|18260.8|18260.8|18260.8|18256.83|18256.83|0
1627386060000|2021-07-27 11:41:00|18252.87|18252.87|18252.87|18252.87|18252.87|18252.87|18252.87|18252.87|0
1627386100000|2021-07-27 11:41:40|18248.9|18248.9|18248.9|18248.9|18248.9|18248.9|18248.9|18248.9|0
1627386110000|2021-07-27 11:41:50|18252.87|18252.87|18252.87|18252.87|18252.87|18252.87|18252.87|18252.87|0
1627386120000|2021-07-27 11:42:00|18256.83|18256.83|18257.98|18257.98|18257.98|18257.98|18256.83|18256.83|0
1627386180000|2021-07-27 11:43:00|18261.94|18261.94|18261.94|18261.94|18261.94|18261.94|18261.94|18261.94|0
1627386250000|2021-07-27 11:44:10|18257.98|18257.98|18257.98|18257.98|18257.98|18257.98|18257.98|18257.98|0
1627386270000|2021-07-27 11:44:30|18260.28|18260.28|18260.28|18260.28|18260.28|18260.28|18260.28|18260.28|0
1627386320000|2021-07-27 11:45:20|18256.31|18256.31|18260.28|18260.28|18260.28|18260.28|18248.38|18248.38|0
1627386330000|2021-07-27 11:45:30|18264.24|18264.24|18264.24|18264.24|18264.24|18264.24|18264.24|18264.24|0
1627386410000|2021-07-27 11:46:50|18262.84|18262.84|18262.84|18262.84|18262.84|18262.84|18262.84|18262.84|0
1627386420000|2021-07-27 11:47:00|18266.81|18266.81|18266.81|18266.81|18266.81|18266.81|18266.81|18266.81|0
1627386430000|2021-07-27 11:47:10|18270.77|18270.77|18270.77|18270.77|18270.77|18270.77|18270.77|18270.77|0
1627386480000|2021-07-27 11:48:00|18266.81|18266.81|18266.81|18266.81|18266.81|18266.81|18266.81|18266.81|0
1627386490000|2021-07-27 11:48:10|18265.41|18265.41|18265.41|18265.41|18265.41|18265.41|18265.41|18265.41|0
1627386500000|2021-07-27 11:48:20|18261.44|18261.44|18261.44|18261.44|18261.44|18261.44|18261.44|18261.44|0
1627386510000|2021-07-27 11:48:30|18262.84|18262.84|18265.64|18265.64|18265.64|18265.64|18262.84|18262.84|0
1627386610000|2021-07-27 11:50:10|18264.49|18264.49|18264.49|18264.49|18264.49|18264.49|18264.49|18264.49|0
1627386630000|2021-07-27 11:50:30|18260.53|18260.53|18263.09|18263.09|18263.09|18263.09|18259.13|18259.13|0
1627386660000|2021-07-27 11:51:00|18260.3|18260.3|18260.3|18260.3|18260.3|18260.3|18260.3|18260.3|0
1627386780000|2021-07-27 11:53:00|18264.26|18264.26|18256.33|18256.33|18264.26|18264.26|18256.33|18256.33|0
1627386790000|2021-07-27 11:53:10|18264.26|18264.26|18264.26|18264.26|18264.26|18264.26|18264.26|18264.26|0
1627386830000|2021-07-27 11:53:50|18260.06|18260.06|18260.06|18260.06|18260.06|18260.06|18260.06|18260.06|0
1627386840000|2021-07-27 11:54:00|18254.46|18254.46|18254.46|18254.46|18254.46|18254.46|18254.46|18254.46|0
1627386900000|2021-07-27 11:55:00|18253.06|18253.06|18253.06|18253.06|18253.06|18253.06|18253.06|18253.06|0
1627386970000|2021-07-27 11:56:10|18254.46|18254.46|18254.46|18254.46|18254.46|18254.46|18254.46|18254.46|0
1627387110000|2021-07-27 11:58:30|18258.43|18258.43|18258.43|18258.43|18258.43|18258.43|18258.43|18258.43|0
1627387180000|2021-07-27 11:59:40|18257.28|18257.28|18258.43|18258.43|18258.43|18258.43|18257.28|18257.28|0
1627387200000|2021-07-27 12:00:00|18254.46|18254.46|18250.5|18250.5|18254.46|18254.46|18250.5|18250.5|0
1627387210000|2021-07-27 12:00:10|18251.9|18251.9|18251.9|18251.9|18251.9|18251.9|18251.9|18251.9|0
1627387250000|2021-07-27 12:00:50|18250.5|18250.5|18250.5|18250.5|18250.5|18250.5|18250.5|18250.5|0
1627387320000|2021-07-27 12:02:00|18248.2|18248.2|18248.2|18248.2|18248.2|18248.2|18248.2|18248.2|0
1627387430000|2021-07-27 12:03:50|18249.6|18249.6|18249.6|18249.6|18249.6|18249.6|18249.6|18249.6|0
1627387510000|2021-07-27 12:05:10|18253.56|18253.56|18253.56|18253.56|18253.56|18253.56|18253.56|18253.56|0
1627387560000|2021-07-27 12:06:00|18254.96|18254.96|18254.96|18254.96|18254.96|18254.96|18254.96|18254.96|0
1627387610000|2021-07-27 12:06:50|18251|18251|18251|18251|18251|18251|18251|18251|0
1627387630000|2021-07-27 12:07:10|18254.96|18254.96|18254.96|18254.96|18254.96|18254.96|18254.96|18254.96|0
1627387650000|2021-07-27 12:07:30|18250.77|18250.77|18250.77|18250.77|18250.77|18250.77|18250.77|18250.77|0
1627387700000|2021-07-27 12:08:20|18252.17|18252.17|18252.17|18252.17|18252.17|18252.17|18252.17|18252.17|0
1627387790000|2021-07-27 12:09:50|18254.96|18254.96|18254.96|18254.96|18254.96|18254.96|18254.96|18254.96|0
1627387860000|2021-07-27 12:11:00|18258.93|18258.93|18258.93|18258.93|18258.93|18258.93|18258.93|18258.93|0
1627387870000|2021-07-27 12:11:10|18260.33|18260.33|18260.33|18260.33|18260.33|18260.33|18260.33|18260.33|0
1627387940000|2021-07-27 12:12:20|18263.13|18263.13|18263.13|18263.13|18263.13|18263.13|18263.13|18263.13|0
1627388050000|2021-07-27 12:14:10|18265.93|18265.93|18267.33|18267.33|18267.33|18267.33|18265.93|18265.93|0
1627388060000|2021-07-27 12:14:20|18268.73|18268.73|18268.73|18268.73|18268.73|18268.73|18268.73|18268.73|0
1627388080000|2021-07-27 12:14:40|18269.88|18269.88|18269.88|18269.88|18269.88|18269.88|18269.88|18269.88|0
1627388130000|2021-07-27 12:15:30|18268.48|18268.48|18269.88|18269.88|18269.88|18269.88|18268.48|18268.48|0
1627388280000|2021-07-27 12:18:00|18267.58|18267.58|18266.43|18266.43|18267.58|18267.58|18266.43|18266.43|0
1627388400000|2021-07-27 12:20:00|18258.5|18258.5|18261.06|18261.06|18262.46|18262.46|18258.5|18258.5|0
1627388410000|2021-07-27 12:20:10|18257.1|18257.1|18257.1|18257.1|18257.1|18257.1|18257.1|18257.1|0
1627388510000|2021-07-27 12:21:50|18253.13|18253.13|18253.13|18253.13|18253.13|18253.13|18253.13|18253.13|0
1627388520000|2021-07-27 12:22:00|18257.1|18257.1|18257.1|18257.1|18257.1|18257.1|18257.1|18257.1|0
1627388530000|2021-07-27 12:22:10|18261.06|18261.06|18261.06|18261.06|18261.06|18261.06|18261.06|18261.06|0
1627388550000|2021-07-27 12:22:30|18259.66|18259.66|18259.66|18259.66|18259.66|18259.66|18259.66|18259.66|0
1627388570000|2021-07-27 12:22:50|18255.7|18255.7|18254.3|18254.3|18255.7|18255.7|18254.3|18254.3|0
1627388720000|2021-07-27 12:25:20|18255.45|18255.45|18255.45|18255.45|18255.45|18255.45|18255.45|18255.45|0
1627388850000|2021-07-27 12:27:30|18249.85|18249.85|18249.85|18249.85|18249.85|18249.85|18249.85|18249.85|0
1627388940000|2021-07-27 12:29:00|18253.82|18253.82|18253.82|18253.82|18253.82|18253.82|18253.82|18253.82|0
1627388980000|2021-07-27 12:29:40|18251.02|18251.02|18251.02|18251.02|18251.02|18251.02|18251.02|18251.02|0
1627389020000|2021-07-27 12:30:20|18252.42|18252.42|18252.42|18252.42|18252.42|18252.42|18252.42|18252.42|0
1627389040000|2021-07-27 12:30:40|18249.62|18249.62|18249.62|18249.62|18249.62|18249.62|18249.62|18249.62|0
1627389050000|2021-07-27 12:30:50|18248.22|18248.22|18248.22|18248.22|18248.22|18248.22|18248.22|18248.22|0
1627389060000|2021-07-27 12:31:00|18249.62|18249.62|18249.62|18249.62|18249.62|18249.62|18249.62|18249.62|0
1627389300000|2021-07-27 12:35:00|18248.47|18248.47|18248.47|18248.47|18248.47|18248.47|18248.47|18248.47|0
1627389310000|2021-07-27 12:35:10|18244.27|18244.27|18236.34|18236.34|18244.27|18244.27|18236.34|18236.34|0
1627389360000|2021-07-27 12:36:00|18234.94|18234.94|18234.94|18234.94|18234.94|18234.94|18234.94|18234.94|0
1627389370000|2021-07-27 12:36:10|18236.34|18236.34|18236.34|18236.34|18236.34|18236.34|18236.34|18236.34|0
1627389380000|2021-07-27 12:36:20|18237.74|18237.74|18239.14|18239.14|18239.14|18239.14|18237.74|18237.74|0
1627389400000|2021-07-27 12:36:40|18235.17|18235.17|18234.02|18234.02|18235.17|18235.17|18234.02|18234.02|0
1627389430000|2021-07-27 12:37:10|18230.06|18230.06|18230.06|18230.06|18230.06|18230.06|18230.06|18230.06|0
1627389480000|2021-07-27 12:38:00|18225.86|18225.86|18225.86|18225.86|18225.86|18225.86|18225.86|18225.86|0
1627389510000|2021-07-27 12:38:30|18223.06|18223.06|18223.06|18223.06|18223.06|18223.06|18223.06|18223.06|0
1627389550000|2021-07-27 12:39:10|18224.46|18224.46|18225.86|18225.86|18225.86|18225.86|18224.46|18224.46|0
1627389570000|2021-07-27 12:39:30|18233.79|18233.79|18229.82|18229.82|18233.79|18233.79|18229.82|18229.82|0
1627389600000|2021-07-27 12:40:00|18233.79|18233.79|18233.79|18233.79|18233.79|18233.79|18233.79|18233.79|0
1627389620000|2021-07-27 12:40:20|18236.59|18236.59|18236.59|18236.59|18236.59|18236.59|18236.59|18236.59|0
1627389630000|2021-07-27 12:40:30|18240.55|18240.55|18240.55|18240.55|18240.55|18240.55|18240.55|18240.55|0
1627389670000|2021-07-27 12:41:10|18241.95|18241.95|18241.95|18241.95|18241.95|18241.95|18241.95|18241.95|0
1627389750000|2021-07-27 12:42:30|18245.92|18245.92|18245.92|18245.92|18245.92|18245.92|18245.92|18245.92|0
1627389800000|2021-07-27 12:43:20|18247.07|18247.07|18247.07|18247.07|18247.07|18247.07|18247.07|18247.07|0
1627389820000|2021-07-27 12:43:40|18243.1|18243.1|18243.1|18243.1|18243.1|18243.1|18243.1|18243.1|0
1627389870000|2021-07-27 12:44:30|18244.25|18244.25|18244.25|18244.25|18244.25|18244.25|18244.25|18244.25|0
1627389880000|2021-07-27 12:44:40|18248.22|18248.22|18248.22|18248.22|18248.22|18248.22|18248.22|18248.22|0
1627389920000|2021-07-27 12:45:20|18251.02|18251.02|18251.02|18251.02|18251.02|18251.02|18251.02|18251.02|0
1627390020000|2021-07-27 12:47:00|18254.98|18254.98|18254.98|18254.98|18254.98|18254.98|18254.98|18254.98|0
1627390150000|2021-07-27 12:49:10|18252.18|18252.18|18252.18|18252.18|18252.18|18252.18|18252.18|18252.18|0
1627390180000|2021-07-27 12:49:40|18256.15|18256.15|18256.15|18256.15|18256.15|18256.15|18256.15|18256.15|0
1627390210000|2021-07-27 12:50:10|18244.25|18244.25|18244.25|18244.25|18244.25|18244.25|18244.25|18244.25|0
1627390260000|2021-07-27 12:51:00|18248.22|18248.22|18248.22|18248.22|18248.22|18248.22|18248.22|18248.22|0
1627390270000|2021-07-27 12:51:10|18244.25|18244.25|18244.25|18244.25|18244.25|18244.25|18244.25|18244.25|0
1627390360000|2021-07-27 12:52:40|18242.85|18242.85|18244.25|18244.25|18244.25|18244.25|18242.85|18242.85|0
1627390430000|2021-07-27 12:53:50|18248.22|18248.22|18248.22|18248.22|18248.22|18248.22|18248.22|18248.22|0
1627390450000|2021-07-27 12:54:10|18251.02|18251.02|18251.02|18251.02|18251.02|18251.02|18251.02|18251.02|0
1627390460000|2021-07-27 12:54:20|18256.38|18256.38|18256.38|18256.38|18256.38|18256.38|18256.38|18256.38|0
1627390480000|2021-07-27 12:54:40|18254.98|18254.98|18254.98|18254.98|18254.98|18254.98|18254.98|18254.98|0
1627390570000|2021-07-27 12:56:10|18251.02|18251.02|18251.02|18251.02|18251.02|18251.02|18251.02|18251.02|0
1627390580000|2021-07-27 12:56:20|18247.05|18247.05|18247.05|18247.05|18247.05|18247.05|18247.05|18247.05|0
1627390590000|2021-07-27 12:56:30|18244.25|18244.25|18244.25|18244.25|18244.25|18244.25|18244.25|18244.25|0
1627390610000|2021-07-27 12:56:50|18247.05|18247.05|18247.05|18247.05|18247.05|18247.05|18247.05|18247.05|0
1627390630000|2021-07-27 12:57:10|18245.65|18245.65|18245.65|18245.65|18245.65|18245.65|18245.65|18245.65|0
1627390660000|2021-07-27 12:57:40|18247.05|18247.05|18247.05|18247.05|18247.05|18247.05|18247.05|18247.05|0
1627390700000|2021-07-27 12:58:20|18243.09|18243.09|18243.09|18243.09|18243.09|18243.09|18243.09|18243.09|0
1627390740000|2021-07-27 12:59:00|18247.05|18247.05|18247.05|18247.05|18247.05|18247.05|18247.05|18247.05|0
1627390920000|2021-07-27 13:02:00|18244.25|18244.25|18244.25|18244.25|18244.25|18244.25|18244.25|18244.25|0
1627390930000|2021-07-27 13:02:10|18242.85|18242.85|18242.85|18242.85|18242.85|18242.85|18242.85|18242.85|0
1627391010000|2021-07-27 13:03:30|18246.82|18246.82|18246.82|18246.82|18246.82|18246.82|18246.82|18246.82|0
1627391020000|2021-07-27 13:03:40|18248.22|18248.22|18251.02|18251.02|18251.02|18251.02|18248.22|18248.22|0
1627391090000|2021-07-27 13:04:50|18258.95|18258.95|18262.91|18262.91|18262.91|18262.91|18258.95|18258.95|0
1627391100000|2021-07-27 13:05:00|18265.71|18265.71|18265.71|18265.71|18265.71|18265.71|18265.71|18265.71|0
1627391110000|2021-07-27 13:05:10|18264.31|18264.31|18264.31|18264.31|18264.31|18264.31|18264.31|18264.31|0
1627391130000|2021-07-27 13:05:30|18268.28|18268.28|18268.28|18268.28|18268.28|18268.28|18268.28|18268.28|0
1627391180000|2021-07-27 13:06:20|18264.31|18264.31|18262.91|18262.91|18264.31|18264.31|18262.91|18262.91|0
1627391200000|2021-07-27 13:06:40|18258.95|18258.95|18258.95|18258.95|18258.95|18258.95|18258.95|18258.95|0
1627391220000|2021-07-27 13:07:00|18262.91|18262.91|18262.91|18262.91|18262.91|18262.91|18262.91|18262.91|0
1627391230000|2021-07-27 13:07:10|18261.51|18261.51|18261.51|18261.51|18261.51|18261.51|18261.51|18261.51|0
1627391300000|2021-07-27 13:08:20|18265.48|18265.48|18265.48|18265.48|18265.48|18265.48|18265.48|18265.48|0
1627391350000|2021-07-27 13:09:10|18269.44|18269.44|18269.44|18269.44|18269.44|18269.44|18269.44|18269.44|0
1627391440000|2021-07-27 13:10:40|18268.29|18268.29|18256.16|18256.16|18268.29|18268.29|18256.16|18256.16|0
1627391470000|2021-07-27 13:11:10|18251.97|18251.97|18253.37|18253.37|18253.37|18253.37|18251.97|18251.97|0
1627391540000|2021-07-27 13:12:20|18250.57|18250.57|18250.57|18250.57|18250.57|18250.57|18250.57|18250.57|0
1627391580000|2021-07-27 13:13:00|18254.53|18254.53|18254.53|18254.53|18254.53|18254.53|18254.53|18254.53|0
1627391600000|2021-07-27 13:13:20|18253.13|18253.13|18253.13|18253.13|18253.13|18253.13|18253.13|18253.13|0
1627391610000|2021-07-27 13:13:30|18249.17|18249.17|18248.02|18248.02|18249.17|18249.17|18248.02|18248.02|0
1627391650000|2021-07-27 13:14:10|18245.22|18245.22|18245.22|18245.22|18245.22|18245.22|18245.22|18245.22|0
1627391680000|2021-07-27 13:14:40|18243.82|18243.82|18243.82|18243.82|18243.82|18243.82|18243.82|18243.82|0
1627391700000|2021-07-27 13:15:00|18239.85|18239.85|18239.85|18239.85|18239.85|18239.85|18239.85|18239.85|0
1627391790000|2021-07-27 13:16:30|18244.05|18244.05|18244.05|18244.05|18244.05|18244.05|18244.05|18244.05|0
1627391880000|2021-07-27 13:18:00|18242.65|18242.65|18242.65|18242.65|18242.65|18242.65|18242.65|18242.65|0
1627391940000|2021-07-27 13:19:00|18244.05|18244.05|18244.05|18244.05|18244.05|18244.05|18244.05|18244.05|0
1627391950000|2021-07-27 13:19:10|18242.65|18242.65|18242.65|18242.65|18242.65|18242.65|18242.65|18242.65|0
1627391980000|2021-07-27 13:19:40|18244.05|18244.05|18244.05|18244.05|18244.05|18244.05|18244.05|18244.05|0
1627392020000|2021-07-27 13:20:20|18245.45|18245.45|18245.45|18245.45|18245.45|18245.45|18245.45|18245.45|0
1627392050000|2021-07-27 13:20:50|18249.42|18249.42|18249.42|18249.42|18249.42|18249.42|18249.42|18249.42|0
1627392060000|2021-07-27 13:21:00|18250.82|18250.82|18252.22|18252.22|18252.22|18252.22|18250.82|18250.82|0
1627392110000|2021-07-27 13:21:50|18253.62|18253.62|18255.02|18255.02|18255.02|18255.02|18253.62|18253.62|0
1627392270000|2021-07-27 13:24:30|18251.05|18251.05|18251.05|18251.05|18251.05|18251.05|18251.05|18251.05|0
1627392290000|2021-07-27 13:24:50|18255.02|18255.02|18255.02|18255.02|18255.02|18255.02|18255.02|18255.02|0
1627392310000|2021-07-27 13:25:10|18252.22|18252.22|18252.22|18252.22|18252.22|18252.22|18252.22|18252.22|0
1627392370000|2021-07-27 13:26:10|18250.82|18250.82|18250.82|18250.82|18250.82|18250.82|18250.82|18250.82|0
1627392410000|2021-07-27 13:26:50|18254.78|18254.78|18254.78|18254.78|18254.78|18254.78|18254.78|18254.78|0
1627392480000|2021-07-27 13:28:00|18256.18|18256.18|18256.18|18256.18|18256.18|18256.18|18256.18|18256.18|0
1627392550000|2021-07-27 13:29:10|18260.15|18260.15|18260.15|18260.15|18260.15|18260.15|18260.15|18260.15|0
1627392590000|2021-07-27 13:29:50|18258.75|18258.75|18260.15|18260.15|18260.15|18260.15|18258.75|18258.75|0
1627392600000|2021-07-27 13:30:00|18257.35|18257.35|18253.15|18253.15|18257.35|18257.35|18253.15|18253.15|0
1627392610000|2021-07-27 13:30:10|18249.18|18249.18|18242.42|18242.42|18249.18|18249.18|18241.02|18241.02|0
1627392620000|2021-07-27 13:30:20|18243.82|18243.82|18243.82|18243.82|18243.82|18243.82|18243.82|18243.82|0
1627392630000|2021-07-27 13:30:30|18239.62|18239.62|18239.87|18239.87|18239.87|18239.87|18238.47|18238.47|0
1627392640000|2021-07-27 13:30:40|18242.67|18242.67|18242.67|18242.67|18242.67|18242.67|18242.67|18242.67|0
1627392660000|2021-07-27 13:31:00|18239.87|18239.87|18239.87|18239.87|18239.87|18239.87|18239.87|18239.87|0
1627392670000|2021-07-27 13:31:10|18235.91|18235.91|18235.91|18235.91|18235.91|18235.91|18235.91|18235.91|0
1627392680000|2021-07-27 13:31:20|18241.5|18241.5|18241.5|18241.5|18241.5|18241.5|18241.5|18241.5|0
1627392710000|2021-07-27 13:31:50|18242.9|18242.9|18234.74|18234.74|18242.9|18242.9|18234.74|18234.74|0
1627392740000|2021-07-27 13:32:20|18230.54|18230.54|18231.94|18231.94|18231.94|18231.94|18230.54|18230.54|0
1627392760000|2021-07-27 13:32:40|18235.91|18235.91|18235.91|18235.91|18235.91|18235.91|18235.91|18235.91|0
1627392780000|2021-07-27 13:33:00|18233.11|18233.11|18237.07|18237.07|18237.07|18237.07|18233.11|18233.11|0
1627392840000|2021-07-27 13:34:00|18229.14|18229.14|18229.14|18229.14|18229.14|18229.14|18229.14|18229.14|0
1627392850000|2021-07-27 13:34:10|18231.94|18231.94|18231.94|18231.94|18231.94|18231.94|18231.94|18231.94|0
1627392860000|2021-07-27 13:34:20|18233.34|18233.34|18238.71|18238.71|18238.71|18238.71|18233.34|18233.34|0
1627392870000|2021-07-27 13:34:30|18230.77|18230.77|18233.57|18233.57|18233.57|18233.57|18226.81|18226.81|0
1627392880000|2021-07-27 13:34:40|18234.97|18234.97|18234.97|18234.97|18234.97|18234.97|18234.97|18234.97|0
1627392900000|2021-07-27 13:35:00|18239.17|18239.17|18239.17|18239.17|18239.17|18239.17|18239.17|18239.17|0
1627392910000|2021-07-27 13:35:10|18243.14|18243.14|18236.61|18236.61|18243.14|18243.14|18236.61|18236.61|0
1627392920000|2021-07-27 13:35:20|18240.57|18240.57|18240.57|18240.57|18240.57|18240.57|18240.57|18240.57|0
1627392930000|2021-07-27 13:35:30|18244.54|18244.54|18244.54|18244.54|18244.54|18244.54|18244.54|18244.54|0
1627392940000|2021-07-27 13:35:40|18247.34|18247.34|18247.34|18247.34|18247.34|18247.34|18247.34|18247.34|0
1627392960000|2021-07-27 13:36:00|18243.14|18243.14|18243.14|18243.14|18243.14|18243.14|18243.14|18243.14|0
1627392980000|2021-07-27 13:36:20|18241.74|18241.74|18241.74|18241.74|18241.74|18241.74|18241.74|18241.74|0
1627392990000|2021-07-27 13:36:30|18233.81|18233.81|18229.84|18229.84|18233.81|18233.81|18229.84|18229.84|0
1627393030000|2021-07-27 13:37:10|18224.24|18224.24|18224.24|18224.24|18224.24|18224.24|18224.24|18224.24|0
1627393050000|2021-07-27 13:37:30|18232.17|18232.17|18234.97|18234.97|18234.97|18234.97|18232.17|18232.17|0
1627393070000|2021-07-27 13:37:50|18238.94|18238.94|18238.94|18238.94|18238.94|18238.94|18238.94|18238.94|0
1627393100000|2021-07-27 13:38:20|18242.9|18242.9|18242.9|18242.9|18242.9|18242.9|18242.9|18242.9|0
1627393130000|2021-07-27 13:38:50|18247.1|18247.1|18251.07|18251.07|18251.07|18251.07|18247.1|18247.1|0
1627393140000|2021-07-27 13:39:00|18253.87|18253.87|18253.87|18253.87|18253.87|18253.87|18253.87|18253.87|0
1627393180000|2021-07-27 13:39:40|18257.83|18257.83|18257.83|18257.83|18257.83|18257.83|18257.83|18257.83|0
1627393200000|2021-07-27 13:40:00|18253.63|18253.63|18249.67|18249.67|18253.63|18253.63|18249.67|18249.67|0
1627393230000|2021-07-27 13:40:30|18248.27|18248.27|18248.27|18248.27|18248.27|18248.27|18248.27|18248.27|0
1627393250000|2021-07-27 13:40:50|18240.34|18240.34|18240.34|18240.34|18240.34|18240.34|18240.34|18240.34|0
1627393260000|2021-07-27 13:41:00|18244.3|18244.3|18244.3|18244.3|18244.3|18244.3|18244.3|18244.3|0
1627393300000|2021-07-27 13:41:40|18245.7|18245.7|18245.7|18245.7|18245.7|18245.7|18245.7|18245.7|0
1627393330000|2021-07-27 13:42:10|18259|18259|18255.03|18255.03|18259|18259|18255.03|18255.03|0
1627393360000|2021-07-27 13:42:40|18259.23|18259.23|18261.53|18261.53|18261.53|18261.53|18259.23|18259.23|0
1627393380000|2021-07-27 13:43:00|18258.73|18258.73|18258.73|18258.73|18258.73|18258.73|18258.73|18258.73|0
1627393390000|2021-07-27 13:43:10|18257.58|18257.58|18257.58|18257.58|18257.58|18257.58|18257.58|18257.58|0
1627393400000|2021-07-27 13:43:20|18249.18|18249.18|18249.42|18249.42|18253.38|18253.38|18249.18|18249.18|0
1627393410000|2021-07-27 13:43:30|18246.62|18246.62|18246.62|18246.62|18246.62|18246.62|18246.62|18246.62|0
1627393450000|2021-07-27 13:44:10|18248.02|18248.02|18248.02|18248.02|18248.02|18248.02|18248.02|18248.02|0
1627393460000|2021-07-27 13:44:20|18251.98|18251.98|18251.98|18251.98|18251.98|18251.98|18251.98|18251.98|0
1627393470000|2021-07-27 13:44:30|18255.95|18255.95|18255.95|18255.95|18255.95|18255.95|18255.95|18255.95|0
1627393480000|2021-07-27 13:44:40|18257.1|18257.1|18257.1|18257.1|18257.1|18257.1|18257.1|18257.1|0
1627393520000|2021-07-27 13:45:20|18258.5|18258.5|18258.5|18258.5|18258.5|18258.5|18258.5|18258.5|0
1627393530000|2021-07-27 13:45:30|18259.9|18259.9|18259.9|18259.9|18259.9|18259.9|18259.9|18259.9|0
1627393560000|2021-07-27 13:46:00|18261.3|18261.3|18261.3|18261.3|18261.3|18261.3|18261.3|18261.3|0
1627393570000|2021-07-27 13:46:10|18265.49|18265.49|18273.43|18273.43|18273.43|18273.43|18265.49|18265.49|0
1627393580000|2021-07-27 13:46:20|18269.46|18269.46|18269.46|18269.46|18269.46|18269.46|18269.46|18269.46|0
1627393600000|2021-07-27 13:46:40|18265.49|18265.49|18265.49|18265.49|18265.49|18265.49|18265.49|18265.49|0
1627393620000|2021-07-27 13:47:00|18269.46|18269.46|18269.46|18269.46|18269.46|18269.46|18269.46|18269.46|0
1627393660000|2021-07-27 13:47:40|18270.86|18270.86|18251.03|18251.03|18270.86|18270.86|18251.03|18251.03|0
1627393670000|2021-07-27 13:47:50|18249.63|18249.63|18249.63|18249.63|18249.63|18249.63|18249.63|18249.63|0
1627393680000|2021-07-27 13:48:00|18257.56|18257.56|18261.53|18261.53|18261.53|18261.53|18257.56|18257.56|0
1627393700000|2021-07-27 13:48:20|18260.13|18260.13|18261.53|18261.53|18261.53|18261.53|18260.13|18260.13|0
1627393790000|2021-07-27 13:49:50|18260.13|18260.13|18260.13|18260.13|18260.13|18260.13|18260.13|18260.13|0
1627393810000|2021-07-27 13:50:10|18261.53|18261.53|18261.53|18261.53|18261.53|18261.53|18261.53|18261.53|0
1627393820000|2021-07-27 13:50:20|18265.49|18265.49|18265.49|18265.49|18265.49|18265.49|18265.49|18265.49|0
1627393840000|2021-07-27 13:50:40|18264.1|18264.1|18264.1|18264.1|18264.1|18264.1|18264.1|18264.1|0
1627393860000|2021-07-27 13:51:00|18265.49|18265.49|18269.46|18269.46|18269.46|18269.46|18265.49|18265.49|0
1627393870000|2021-07-27 13:51:10|18273.43|18273.43|18273.43|18273.43|18273.43|18273.43|18273.43|18273.43|0
1627393880000|2021-07-27 13:51:20|18267.83|18267.83|18272.28|18272.28|18272.28|18272.28|18266.68|18266.68|0
1627393920000|2021-07-27 13:52:00|18264.35|18264.35|18264.35|18264.35|18264.35|18264.35|18264.35|18264.35|0
1627393930000|2021-07-27 13:52:10|18261.55|18261.55|18261.55|18261.55|18261.55|18261.55|18261.55|18261.55|0
1627393940000|2021-07-27 13:52:20|18269.48|18269.48|18269.48|18269.48|18269.48|18269.48|18269.48|18269.48|0
1627393950000|2021-07-27 13:52:30|18273.44|18273.44|18273.44|18273.44|18273.44|18273.44|18273.44|18273.44|0
1627394060000|2021-07-27 13:54:20|18269.48|18269.48|18269.48|18269.48|18269.48|18269.48|18269.48|18269.48|0
1627394080000|2021-07-27 13:54:40|18273.44|18273.44|18273.44|18273.44|18273.44|18273.44|18273.44|18273.44|0
1627394090000|2021-07-27 13:54:50|18269.48|18269.48|18275.07|18275.07|18275.07|18275.07|18269.48|18269.48|0
1627394120000|2021-07-27 13:55:20|18276.47|18276.47|18276.47|18276.47|18276.47|18276.47|18276.47|18276.47|0
1627394190000|2021-07-27 13:56:30|18272.51|18272.51|18272.51|18272.51|18272.51|18272.51|18272.51|18272.51|0
1627394230000|2021-07-27 13:57:10|18273.66|18273.66|18273.66|18273.66|18273.66|18273.66|18273.66|18273.66|0
1627394240000|2021-07-27 13:57:20|18275.06|18275.06|18285.79|18285.79|18285.79|18285.79|18275.06|18275.06|0
1627394250000|2021-07-27 13:57:30|18287.19|18287.19|18284.39|18284.39|18287.19|18287.19|18281.59|18281.59|0
1627394260000|2021-07-27 13:57:40|18282.99|18282.99|18282.99|18282.99|18282.99|18282.99|18282.99|18282.99|0
1627394270000|2021-07-27 13:57:50|18280.19|18280.19|18280.19|18280.19|18280.19|18280.19|18280.19|18280.19|0
1627394300000|2021-07-27 13:58:20|18276.22|18276.22|18276.22|18276.22|18276.22|18276.22|18276.22|18276.22|0
1627394310000|2021-07-27 13:58:30|18274.82|18274.82|18274.82|18274.82|18274.82|18274.82|18274.82|18274.82|0
1627394340000|2021-07-27 13:59:00|18270.63|18270.63|18270.63|18270.63|18270.63|18270.63|18270.63|18270.63|0
1627394360000|2021-07-27 13:59:20|18274.59|18274.59|18275.74|18275.74|18275.74|18275.74|18274.59|18274.59|0
1627394380000|2021-07-27 13:59:40|18277.14|18277.14|18277.14|18277.14|18277.14|18277.14|18277.14|18277.14|0
1627394390000|2021-07-27 13:59:50|18281.11|18281.11|18281.11|18281.11|18281.11|18281.11|18281.11|18281.11|0
1627394400000|2021-07-27 14:00:00|18279.71|18279.71|18279.71|18279.71|18279.71|18279.71|18279.71|18279.71|0
1627394410000|2021-07-27 14:00:10|18282.5|18282.5|18282.5|18282.5|18282.5|18282.5|18282.5|18282.5|0
1627394420000|2021-07-27 14:00:20|18283.9|18283.9|18283.9|18283.9|18283.9|18283.9|18283.9|18283.9|0
1627394430000|2021-07-27 14:00:30|18286.7|18286.7|18286.7|18286.7|18286.7|18286.7|18286.7|18286.7|0
1627394440000|2021-07-27 14:00:40|18282.5|18282.5|18282.5|18282.5|18282.5|18282.5|18282.5|18282.5|0
1627394500000|2021-07-27 14:01:40|18286.47|18286.47|18286.47|18286.47|18286.47|18286.47|18286.47|18286.47|0
1627394510000|2021-07-27 14:01:50|18290.44|18290.44|18291.83|18291.83|18291.83|18291.83|18290.44|18290.44|0
1627394540000|2021-07-27 14:02:20|18295.8|18295.8|18295.8|18295.8|18295.8|18295.8|18295.8|18295.8|0
1627394550000|2021-07-27 14:02:30|18298.6|18298.6|18298.6|18298.6|18298.6|18298.6|18298.6|18298.6|0
1627394580000|2021-07-27 14:03:00|18295.8|18295.8|18293|18293|18295.8|18295.8|18293|18293|0
1627394590000|2021-07-27 14:03:10|18291.85|18291.85|18291.85|18291.85|18291.85|18291.85|18291.85|18291.85|0
1627394600000|2021-07-27 14:03:20|18287.89|18287.89|18295.82|18295.82|18295.82|18295.82|18287.89|18287.89|0
1627394610000|2021-07-27 14:03:30|18291.85|18291.85|18291.85|18291.85|18291.85|18291.85|18291.85|18291.85|0
1627394640000|2021-07-27 14:04:00|18295.82|18295.82|18291.85|18291.85|18295.82|18295.82|18291.85|18291.85|0
1627394700000|2021-07-27 14:05:00|18290.45|18290.45|18290.45|18290.45|18290.45|18290.45|18290.45|18290.45|0
1627394720000|2021-07-27 14:05:20|18293.25|18293.25|18293.25|18293.25|18293.25|18293.25|18293.25|18293.25|0
1627394730000|2021-07-27 14:05:30|18294.65|18294.65|18294.65|18294.65|18294.65|18294.65|18294.65|18294.65|0
1627394770000|2021-07-27 14:06:10|18298.62|18298.62|18295.82|18295.82|18298.62|18298.62|18295.82|18295.82|0
1627394780000|2021-07-27 14:06:20|18299.78|18299.78|18299.78|18299.78|18299.78|18299.78|18299.78|18299.78|0
1627394790000|2021-07-27 14:06:30|18301.18|18301.18|18301.18|18301.18|18301.18|18301.18|18301.18|18301.18|0
1627394800000|2021-07-27 14:06:40|18298.38|18298.38|18296.98|18296.98|18298.38|18298.38|18296.98|18296.98|0
1627394830000|2021-07-27 14:07:10|18298.13|18298.13|18298.13|18298.13|18298.13|18298.13|18298.13|18298.13|0
1627394840000|2021-07-27 14:07:20|18302.33|18302.33|18302.33|18302.33|18302.33|18302.33|18302.33|18302.33|0
1627394850000|2021-07-27 14:07:30|18299.53|18299.53|18299.53|18299.53|18299.53|18299.53|18299.53|18299.53|0
1627394900000|2021-07-27 14:08:20|18300.93|18300.93|18300.93|18300.93|18300.93|18300.93|18300.93|18300.93|0
1627394910000|2021-07-27 14:08:30|18281.11|18281.11|18296.97|18296.97|18296.97|18296.97|18281.11|18281.11|0
1627394930000|2021-07-27 14:08:50|18298.37|18298.37|18290.44|18290.44|18298.37|18298.37|18286.47|18286.47|0
1627394950000|2021-07-27 14:09:10|18294.4|18294.4|18294.4|18294.4|18294.4|18294.4|18294.4|18294.4|0
1627394960000|2021-07-27 14:09:20|18287.4|18287.4|18287.4|18287.4|18287.4|18287.4|18287.4|18287.4|0
1627394980000|2021-07-27 14:09:40|18288.8|18288.8|18292.77|18292.77|18292.77|18292.77|18288.8|18288.8|0
1627394990000|2021-07-27 14:09:50|18296.73|18296.73|18300.93|18300.93|18300.93|18300.93|18296.73|18296.73|0
1627395010000|2021-07-27 14:10:10|18296.97|18296.97|18296.97|18296.97|18296.97|18296.97|18296.97|18296.97|0
1627395020000|2021-07-27 14:10:20|18295.57|18295.57|18295.57|18295.57|18295.57|18295.57|18295.57|18295.57|0
1627395080000|2021-07-27 14:11:20|18292.77|18292.77|18280.87|18280.87|18292.77|18292.77|18280.87|18280.87|0
1627395090000|2021-07-27 14:11:30|18284.84|18284.84|18284.84|18284.84|18284.84|18284.84|18284.84|18284.84|0
1627395140000|2021-07-27 14:12:20|18288.8|18288.8|18288.8|18288.8|18288.8|18288.8|18288.8|18288.8|0
1627395150000|2021-07-27 14:12:30|18286|18286|18286|18286|18286|18286|18286|18286|0
1627395160000|2021-07-27 14:12:40|18284.6|18284.6|18284.6|18284.6|18284.6|18284.6|18284.6|18284.6|0
1627395170000|2021-07-27 14:12:50|18283.2|18283.2|18282.06|18282.06|18283.2|18283.2|18282.06|18282.06|0
1627395220000|2021-07-27 14:13:40|18278.09|18278.09|18286.02|18286.02|18286.02|18286.02|18278.09|18278.09|0
1627395240000|2021-07-27 14:14:00|18288.82|18288.82|18288.82|18288.82|18288.82|18288.82|18288.82|18288.82|0
1627395270000|2021-07-27 14:14:30|18284.85|18284.85|18279.26|18279.26|18284.85|18284.85|18279.26|18279.26|0
1627395280000|2021-07-27 14:14:40|18275.29|18275.29|18275.29|18275.29|18275.29|18275.29|18275.29|18275.29|0
1627395310000|2021-07-27 14:15:10|18271.09|18271.09|18271.09|18271.09|18271.09|18271.09|18271.09|18271.09|0
1627395330000|2021-07-27 14:15:30|18273.89|18273.89|18273.89|18273.89|18273.89|18273.89|18273.89|18273.89|0
1627395360000|2021-07-27 14:16:00|18277.86|18277.86|18277.86|18277.86|18277.86|18277.86|18277.86|18277.86|0
1627395380000|2021-07-27 14:16:20|18269.93|18269.93|18269.93|18269.93|18269.93|18269.93|18269.93|18269.93|0
1627395390000|2021-07-27 14:16:30|18258.03|18258.03|18265.96|18265.96|18265.96|18265.96|18258.03|18258.03|0
1627395460000|2021-07-27 14:17:40|18262|18262|18258.03|18258.03|18262|18262|18258.03|18258.03|0
1627395480000|2021-07-27 14:18:00|18256.63|18256.63|18256.63|18256.63|18256.63|18256.63|18256.63|18256.63|0
1627395490000|2021-07-27 14:18:10|18259.43|18259.43|18256.63|18256.63|18259.43|18259.43|18256.63|18256.63|0
1627395540000|2021-07-27 14:19:00|18259.43|18259.43|18256.63|18256.63|18259.43|18259.43|18256.63|18256.63|0
1627395550000|2021-07-27 14:19:10|18259.43|18259.43|18259.43|18259.43|18259.43|18259.43|18259.43|18259.43|0
1627395560000|2021-07-27 14:19:20|18263.4|18263.4|18263.4|18263.4|18263.4|18263.4|18263.4|18263.4|0
1627395590000|2021-07-27 14:19:50|18267.36|18267.36|18268.51|18268.51|18268.51|18268.51|18267.36|18267.36|0
1627395600000|2021-07-27 14:20:00|18269.91|18269.91|18269.91|18269.91|18269.91|18269.91|18269.91|18269.91|0
1627395640000|2021-07-27 14:20:40|18265.94|18265.94|18265.94|18265.94|18265.94|18265.94|18265.94|18265.94|0
1627395650000|2021-07-27 14:20:50|18263.15|18263.15|18264.54|18264.54|18264.54|18264.54|18263.15|18263.15|0
1627395670000|2021-07-27 14:21:10|18267.34|18267.34|18267.34|18267.34|18267.34|18267.34|18267.34|18267.34|0
1627395700000|2021-07-27 14:21:40|18271.31|18271.31|18271.31|18271.31|18271.31|18271.31|18271.31|18271.31|0
1627395710000|2021-07-27 14:21:50|18274.11|18274.11|18274.11|18274.11|18274.11|18274.11|18274.11|18274.11|0
1627395720000|2021-07-27 14:22:00|18276.91|18276.91|18276.91|18276.91|18276.91|18276.91|18276.91|18276.91|0
1627395780000|2021-07-27 14:23:00|18284.84|18284.84|18284.84|18284.84|18288.8|18288.8|18284.84|18284.84|0
1627395820000|2021-07-27 14:23:40|18288.8|18288.8|18288.8|18288.8|18288.8|18288.8|18288.8|18288.8|0
1627395860000|2021-07-27 14:24:20|18286|18286|18286|18286|18286|18286|18286|18286|0
1627395880000|2021-07-27 14:24:40|18287.15|18287.15|18287.15|18287.15|18287.15|18287.15|18287.15|18287.15|0
1627395930000|2021-07-27 14:25:30|18291.12|18291.12|18291.12|18291.12|18291.12|18291.12|18291.12|18291.12|0
1627395950000|2021-07-27 14:25:50|18295.32|18295.32|18295.32|18295.32|18295.32|18295.32|18295.32|18295.32|0
1627395990000|2021-07-27 14:26:30|18299.28|18299.28|18299.28|18299.28|18299.28|18299.28|18299.28|18299.28|0
1627396030000|2021-07-27 14:27:10|18300.68|18300.68|18300.68|18300.68|18300.68|18300.68|18300.68|18300.68|0
1627396040000|2021-07-27 14:27:20|18304.65|18304.65|18304.65|18304.65|18304.65|18304.65|18304.65|18304.65|0
1627396080000|2021-07-27 14:28:00|18310.24|18310.24|18310.24|18310.24|18310.24|18310.24|18310.24|18310.24|0
1627396180000|2021-07-27 14:29:40|18312.54|18312.54|18312.54|18312.54|18312.54|18312.54|18312.54|18312.54|0
1627396190000|2021-07-27 14:29:50|18313.94|18313.94|18313.94|18313.94|18313.94|18313.94|18313.94|18313.94|0
1627396250000|2021-07-27 14:30:50|18315.34|18315.34|18315.34|18315.34|18315.34|18315.34|18315.34|18315.34|0
1627396260000|2021-07-27 14:31:00|18311.38|18311.38|18303.45|18303.45|18311.38|18311.38|18299.48|18299.48|0
1627396280000|2021-07-27 14:31:20|18295.52|18295.52|18300.88|18300.88|18300.88|18300.88|18295.52|18295.52|0
1627396320000|2021-07-27 14:32:00|18299.48|18299.48|18299.48|18299.48|18299.48|18299.48|18299.48|18299.48|0
1627396340000|2021-07-27 14:32:20|18300.88|18300.88|18300.88|18300.88|18300.88|18300.88|18300.88|18300.88|0
1627396350000|2021-07-27 14:32:30|18298.58|18298.58|18298.58|18298.58|18298.58|18298.58|18298.58|18298.58|0
1627396390000|2021-07-27 14:33:10|18294.38|18294.38|18294.38|18294.38|18294.38|18294.38|18294.38|18294.38|0
1627396440000|2021-07-27 14:34:00|18290.42|18290.42|18294.38|18294.38|18294.38|18294.38|18290.42|18290.42|0
1627396480000|2021-07-27 14:34:40|18298.35|18298.35|18298.35|18298.35|18298.35|18298.35|18298.35|18298.35|0
1627396500000|2021-07-27 14:35:00|18306.28|18306.28|18307.68|18307.68|18307.68|18307.68|18306.28|18306.28|0
1627396510000|2021-07-27 14:35:10|18303.71|18303.71|18303.71|18303.71|18303.71|18303.71|18303.71|18303.71|0
1627396520000|2021-07-27 14:35:20|18306.51|18306.51|18306.51|18306.51|18306.51|18306.51|18306.51|18306.51|0
1627396550000|2021-07-27 14:35:50|18310.48|18310.48|18310.48|18310.48|18310.48|18310.48|18310.48|18310.48|0
1627396560000|2021-07-27 14:36:00|18313.28|18313.28|18313.28|18313.28|18313.28|18313.28|18313.28|18313.28|0
1627396580000|2021-07-27 14:36:20|18317.24|18317.24|18317.24|18317.24|18317.24|18317.24|18317.24|18317.24|0
1627396590000|2021-07-27 14:36:30|18315.84|18315.84|18315.84|18315.84|18315.84|18315.84|18315.84|18315.84|0
1627396610000|2021-07-27 14:36:50|18307.91|18307.91|18311.88|18311.88|18311.88|18311.88|18307.91|18307.91|0
1627396650000|2021-07-27 14:37:30|18310.48|18310.48|18310.48|18310.48|18310.48|18310.48|18310.48|18310.48|0
1627396700000|2021-07-27 14:38:20|18311.88|18311.88|18311.88|18311.88|18311.88|18311.88|18311.88|18311.88|0
1627396750000|2021-07-27 14:39:10|18309.08|18309.08|18309.08|18309.08|18309.08|18309.08|18309.08|18309.08|0
1627396810000|2021-07-27 14:40:10|18310.48|18310.48|18310.48|18310.48|18310.48|18310.48|18310.48|18310.48|0
1627396850000|2021-07-27 14:40:50|18311.88|18311.88|18311.88|18311.88|18311.88|18311.88|18311.88|18311.88|0
1627396860000|2021-07-27 14:41:00|18313.28|18313.28|18313.28|18313.28|18313.28|18313.28|18313.28|18313.28|0
1627396880000|2021-07-27 14:41:20|18314.68|18314.68|18314.68|18314.68|18314.68|18314.68|18314.68|18314.68|0
1627396900000|2021-07-27 14:41:40|18306.75|18306.75|18310.71|18310.71|18310.71|18310.71|18306.75|18306.75|0
1627396910000|2021-07-27 14:41:50|18306.75|18306.75|18305.58|18305.58|18306.75|18306.75|18302.78|18302.78|0
1627396920000|2021-07-27 14:42:00|18304.18|18304.18|18302.78|18302.78|18304.18|18304.18|18302.78|18302.78|0
1627396930000|2021-07-27 14:42:10|18301.38|18301.38|18301.38|18301.38|18301.38|18301.38|18301.38|18301.38|0
1627397000000|2021-07-27 14:43:20|18299.98|18299.98|18299.98|18299.98|18299.98|18299.98|18299.98|18299.98|0
1627397040000|2021-07-27 14:44:00|18297.18|18297.18|18293.22|18293.22|18297.18|18297.18|18293.22|18293.22|0
1627397130000|2021-07-27 14:45:30|18291.82|18291.82|18291.82|18291.82|18291.82|18291.82|18291.82|18291.82|0
1627397160000|2021-07-27 14:46:00|18293.22|18293.22|18293.22|18293.22|18293.22|18293.22|18293.22|18293.22|0
1627397190000|2021-07-27 14:46:30|18297.18|18297.18|18297.18|18297.18|18297.18|18297.18|18297.18|18297.18|0
1627397210000|2021-07-27 14:46:50|18294.38|18294.38|18294.38|18294.38|18294.38|18294.38|18294.38|18294.38|0
1627397270000|2021-07-27 14:47:50|18292.98|18292.98|18291.58|18291.58|18292.98|18292.98|18291.58|18291.58|0
1627397280000|2021-07-27 14:48:00|18290.44|18290.44|18286.47|18286.47|18290.44|18290.44|18286.47|18286.47|0
1627397310000|2021-07-27 14:48:30|18290.44|18290.44|18290.44|18290.44|18290.44|18290.44|18290.44|18290.44|0
1627397400000|2021-07-27 14:50:00|18286.47|18286.47|18282.5|18282.5|18286.47|18286.47|18282.5|18282.5|0
1627397440000|2021-07-27 14:50:40|18278.54|18278.54|18278.54|18278.54|18278.54|18278.54|18278.54|18278.54|0
1627397470000|2021-07-27 14:51:10|18277.14|18277.14|18275.74|18275.74|18277.14|18277.14|18275.74|18275.74|0
1627397490000|2021-07-27 14:51:30|18274.34|18274.34|18274.34|18274.34|18274.34|18274.34|18274.34|18274.34|0
1627397500000|2021-07-27 14:51:40|18275.74|18275.74|18277.14|18277.14|18277.14|18277.14|18275.74|18275.74|0
1627397550000|2021-07-27 14:52:30|18269.21|18269.21|18269.21|18269.21|18269.21|18269.21|18265.24|18265.24|0
1627397630000|2021-07-27 14:53:50|18261.28|18261.28|18261.28|18261.28|18261.28|18261.28|18261.28|18261.28|0
1627397640000|2021-07-27 14:54:00|18262.68|18262.68|18264.08|18264.08|18264.08|18264.08|18262.68|18262.68|0
1627397670000|2021-07-27 14:54:30|18265.48|18265.48|18265.48|18265.48|18265.48|18265.48|18265.48|18265.48|0
1627397680000|2021-07-27 14:54:40|18273.41|18273.41|18269.44|18269.44|18273.41|18273.41|18269.44|18269.44|0
1627397720000|2021-07-27 14:55:20|18265.48|18265.48|18265.48|18265.48|18265.48|18265.48|18265.48|18265.48|0
1627397740000|2021-07-27 14:55:40|18261.51|18261.51|18261.51|18261.51|18261.51|18261.51|18261.51|18261.51|0
1627397760000|2021-07-27 14:56:00|18265.71|18265.71|18265.71|18265.71|18265.71|18265.71|18265.71|18265.71|0
1627397840000|2021-07-27 14:57:20|18267.11|18267.11|18267.11|18267.11|18267.11|18267.11|18267.11|18267.11|0
1627397900000|2021-07-27 14:58:20|18271.08|18271.08|18267.11|18267.11|18271.08|18271.08|18267.11|18267.11|0
1627397940000|2021-07-27 14:59:00|18263.15|18263.15|18263.15|18263.15|18263.15|18263.15|18263.15|18263.15|0
1627398000000|2021-07-27 15:00:00|18267.34|18267.34|18267.34|18267.34|18267.34|18267.34|18267.34|18267.34|0
1627398010000|2021-07-27 15:00:10|18265.94|18265.94|18265.94|18265.94|18265.94|18265.94|18265.94|18265.94|0
1627398030000|2021-07-27 15:00:30|18269.91|18269.91|18269.91|18269.91|18269.91|18269.91|18269.91|18269.91|0
1627398060000|2021-07-27 15:01:00|18272.71|18272.71|18276.67|18276.67|18276.67|18276.67|18272.71|18272.71|0
1627398120000|2021-07-27 15:02:00|18284.6|18284.6|18280.64|18280.64|18284.6|18284.6|18280.64|18280.64|0
1627398160000|2021-07-27 15:02:40|18276.67|18276.67|18276.67|18276.67|18276.67|18276.67|18276.67|18276.67|0
1627398190000|2021-07-27 15:03:10|18271.08|18271.08|18271.08|18271.08|18271.08|18271.08|18271.08|18271.08|0
1627398200000|2021-07-27 15:03:20|18273.87|18273.87|18273.87|18273.87|18273.87|18273.87|18273.87|18273.87|0
1627398210000|2021-07-27 15:03:30|18275.27|18275.27|18275.27|18275.27|18275.27|18275.27|18275.27|18275.27|0
1627398280000|2021-07-27 15:04:40|18279.24|18279.24|18279.24|18279.24|18279.24|18279.24|18279.24|18279.24|0
1627398290000|2021-07-27 15:04:50|18280.64|18280.64|18280.64|18280.64|18280.64|18280.64|18280.64|18280.64|0
1627398300000|2021-07-27 15:05:00|18284.6|18284.6|18284.6|18284.6|18284.6|18284.6|18284.6|18284.6|0
1627398310000|2021-07-27 15:05:10|18280.64|18280.64|18280.64|18280.64|18280.64|18280.64|18280.64|18280.64|0
1627398380000|2021-07-27 15:06:20|18284.6|18284.6|18288.57|18288.57|18288.57|18288.57|18284.6|18284.6|0
1627398410000|2021-07-27 15:06:50|18289.97|18289.97|18289.97|18289.97|18289.97|18289.97|18289.97|18289.97|0
1627398420000|2021-07-27 15:07:00|18291.37|18291.37|18291.37|18291.37|18291.37|18291.37|18291.37|18291.37|0
1627398430000|2021-07-27 15:07:10|18289.97|18289.97|18289.97|18289.97|18289.97|18289.97|18289.97|18289.97|0
1627398470000|2021-07-27 15:07:50|18288.57|18288.57|18288.57|18288.57|18288.57|18288.57|18288.57|18288.57|0
1627398520000|2021-07-27 15:08:40|18284.6|18284.6|18283.2|18283.2|18284.6|18284.6|18283.2|18283.2|0
1627398550000|2021-07-27 15:09:10|18284.6|18284.6|18284.6|18284.6|18284.6|18284.6|18284.6|18284.6|0
1627398560000|2021-07-27 15:09:20|18280.64|18280.64|18276.67|18276.67|18280.64|18280.64|18276.67|18276.67|0
1627398570000|2021-07-27 15:09:30|18280.64|18280.64|18280.64|18280.64|18280.64|18280.64|18280.64|18280.64|0
1627398670000|2021-07-27 15:11:10|18279.49|18279.49|18279.49|18279.49|18279.49|18279.49|18279.49|18279.49|0
1627398680000|2021-07-27 15:11:20|18280.89|18280.89|18280.89|18280.89|18280.89|18280.89|18280.89|18280.89|0
1627398690000|2021-07-27 15:11:30|18279.49|18279.49|18278.09|18278.09|18279.49|18279.49|18278.09|18278.09|0
1627398720000|2021-07-27 15:12:00|18276.69|18276.69|18276.69|18276.69|18276.69|18276.69|18276.69|18276.69|0
1627398780000|2021-07-27 15:13:00|18278.09|18278.09|18278.09|18278.09|18278.09|18278.09|18278.09|18278.09|0
1627398790000|2021-07-27 15:13:10|18279.49|18279.49|18280.64|18280.64|18280.64|18280.64|18279.49|18279.49|0
1627398800000|2021-07-27 15:13:20|18276.67|18276.67|18276.67|18276.67|18276.67|18276.67|18276.67|18276.67|0
1627398860000|2021-07-27 15:14:20|18280.64|18280.64|18280.64|18280.64|18280.64|18280.64|18280.64|18280.64|0
1627398890000|2021-07-27 15:14:50|18284.6|18284.6|18284.6|18284.6|18284.6|18284.6|18284.6|18284.6|0
1627398900000|2021-07-27 15:15:00|18283.2|18283.2|18283.2|18283.2|18283.2|18283.2|18283.2|18283.2|0
1627398910000|2021-07-27 15:15:10|18279.24|18279.24|18279.24|18279.24|18279.24|18279.24|18279.24|18279.24|0
1627398940000|2021-07-27 15:15:40|18283.2|18283.2|18283.2|18283.2|18283.2|18283.2|18283.2|18283.2|0
1627399120000|2021-07-27 15:18:40|18279.24|18279.24|18279.24|18279.24|18279.24|18279.24|18279.24|18279.24|0
1627399130000|2021-07-27 15:18:50|18277.84|18277.84|18276.44|18276.44|18277.84|18277.84|18276.44|18276.44|0
1627399150000|2021-07-27 15:19:10|18272.48|18272.48|18261.76|18261.76|18272.48|18272.48|18261.76|18261.76|0
1627399160000|2021-07-27 15:19:20|18253.83|18253.83|18253.83|18253.83|18253.83|18253.83|18253.83|18253.83|0
1627399170000|2021-07-27 15:19:30|18252.43|18252.43|18252.43|18252.43|18252.43|18252.43|18252.43|18252.43|0
1627399180000|2021-07-27 15:19:40|18256.4|18256.4|18256.4|18256.4|18256.4|18256.4|18256.4|18256.4|0
1627399200000|2021-07-27 15:20:00|18252.43|18252.43|18256.4|18256.4|18256.4|18256.4|18252.43|18252.43|0
1627399220000|2021-07-27 15:20:20|18260.36|18260.36|18260.36|18260.36|18260.36|18260.36|18258.96|18258.96|0
1627399270000|2021-07-27 15:21:10|18261.76|18261.76|18263.16|18263.16|18263.16|18263.16|18261.76|18261.76|0
1627399300000|2021-07-27 15:21:40|18264.56|18264.56|18265.71|18265.71|18265.71|18265.71|18264.56|18264.56|0
1627399330000|2021-07-27 15:22:10|18269.68|18269.68|18269.68|18269.68|18269.68|18269.68|18269.68|18269.68|0
1627399380000|2021-07-27 15:23:00|18268.28|18268.28|18268.28|18268.28|18268.28|18268.28|18268.28|18268.28|0
1627399390000|2021-07-27 15:23:10|18269.68|18269.68|18269.68|18269.68|18269.68|18269.68|18269.68|18269.68|0
1627399470000|2021-07-27 15:24:30|18266.88|18266.88|18270.84|18270.84|18270.84|18270.84|18266.88|18266.88|0
1627399480000|2021-07-27 15:24:40|18272.24|18272.24|18272.24|18272.24|18272.24|18272.24|18272.24|18272.24|0
1627399490000|2021-07-27 15:24:50|18273.64|18273.64|18273.64|18273.64|18273.64|18273.64|18273.64|18273.64|0
1627399510000|2021-07-27 15:25:10|18275.04|18275.04|18275.04|18275.04|18275.04|18275.04|18275.04|18275.04|0
1627399560000|2021-07-27 15:26:00|18273.64|18273.64|18273.64|18273.64|18273.64|18273.64|18273.64|18273.64|0
1627399610000|2021-07-27 15:26:50|18272.24|18272.24|18273.64|18273.64|18273.64|18273.64|18272.24|18272.24|0
1627399660000|2021-07-27 15:27:40|18277.84|18277.84|18277.84|18277.84|18277.84|18277.84|18277.84|18277.84|0
1627399710000|2021-07-27 15:28:30|18275.04|18275.04|18275.04|18275.04|18275.04|18275.04|18275.04|18275.04|0
1627399720000|2021-07-27 15:28:40|18273.89|18273.89|18273.89|18273.89|18273.89|18273.89|18273.89|18273.89|0
1627399740000|2021-07-27 15:29:00|18269.93|18269.93|18269.93|18269.93|18269.93|18269.93|18269.93|18269.93|0
1627399760000|2021-07-27 15:29:20|18265.73|18265.73|18265.73|18265.73|18265.73|18265.73|18265.73|18265.73|0
1627399770000|2021-07-27 15:29:30|18266.88|18266.88|18266.88|18266.88|18266.88|18266.88|18266.88|18266.88|0
1627399780000|2021-07-27 15:29:40|18268.28|18268.28|18268.28|18268.28|18272.24|18272.24|18268.28|18268.28|0
1627399790000|2021-07-27 15:29:50|18272.24|18272.24|18277.36|18277.36|18277.36|18277.36|18272.24|18272.24|0
1627456500000|2021-07-28 07:15:00|18303.25|18303.25|18303.25|18303.25|18303.25|18303.25|18303.25|18303.25|0
1627456510000|2021-07-28 07:15:10|18297.65|18297.65|18293.68|18293.68|18297.65|18297.65|18293.68|18293.68|0
1627456540000|2021-07-28 07:15:40|18297.65|18297.65|18297.65|18297.65|18297.65|18297.65|18297.65|18297.65|0
1627456550000|2021-07-28 07:15:50|18301.61|18301.61|18301.61|18301.61|18301.61|18301.61|18301.61|18301.61|0
1627456560000|2021-07-28 07:16:00|18305.58|18305.58|18305.58|18305.58|18305.58|18305.58|18305.58|18305.58|0
1627456590000|2021-07-28 07:16:30|18309.54|18309.54|18313.51|18313.51|18313.51|18313.51|18309.54|18309.54|0
1627456600000|2021-07-28 07:16:40|18321.44|18321.44|18321.44|18321.44|18321.44|18321.44|18321.44|18321.44|0
1627456620000|2021-07-28 07:17:00|18324.24|18324.24|18320.27|18320.27|18324.24|18324.24|18320.27|18320.27|0
1627456690000|2021-07-28 07:18:10|18316.31|18316.31|18316.31|18316.31|18316.31|18316.31|18316.31|18316.31|0
1627456700000|2021-07-28 07:18:20|18312.11|18312.11|18312.11|18312.11|18312.11|18312.11|18312.11|18312.11|0
1627456790000|2021-07-28 07:19:50|18305.11|18305.11|18305.11|18305.11|18305.11|18305.11|18305.11|18305.11|0
1627456800000|2021-07-28 07:20:00|18301.15|18301.15|18301.15|18301.15|18301.15|18301.15|18301.15|18301.15|0
1627456810000|2021-07-28 07:20:10|18313.04|18313.04|18313.04|18313.04|18313.04|18313.04|18313.04|18313.04|0
1627456840000|2021-07-28 07:20:40|18320.97|18320.97|18320.97|18320.97|18320.97|18320.97|18320.97|18320.97|0
1627456880000|2021-07-28 07:21:20|18313.04|18313.04|18313.04|18313.04|18313.04|18313.04|18313.04|18313.04|0
1627456900000|2021-07-28 07:21:40|18320.97|18320.97|18324.94|18324.94|18324.94|18324.94|18320.97|18320.97|0
1627456940000|2021-07-28 07:22:20|18317.01|18317.01|18317.01|18317.01|18317.01|18317.01|18317.01|18317.01|0
1627456960000|2021-07-28 07:22:40|18304.41|18304.41|18304.41|18304.41|18304.41|18304.41|18304.41|18304.41|0
1627456980000|2021-07-28 07:23:00|18308.61|18308.61|18308.61|18308.61|18308.61|18308.61|18308.61|18308.61|0
1627456990000|2021-07-28 07:23:10|18320.51|18320.51|18320.51|18320.51|18320.51|18320.51|18320.51|18320.51|0
1627457030000|2021-07-28 07:23:50|18316.54|18316.54|18316.54|18316.54|18316.54|18316.54|18316.54|18316.54|0
1627457060000|2021-07-28 07:24:20|18326.34|18326.34|18326.34|18326.34|18326.34|18326.34|18326.34|18326.34|0
1627457070000|2021-07-28 07:24:30|18329.14|18329.14|18331.44|18331.44|18331.44|18331.44|18327.47|18327.47|0
1627457080000|2021-07-28 07:24:40|18319.54|18319.54|18319.54|18319.54|18319.54|18319.54|18319.54|18319.54|0
1627457130000|2021-07-28 07:25:30|18323.51|18323.51|18323.51|18323.51|18323.51|18323.51|18323.51|18323.51|0
1627457150000|2021-07-28 07:25:50|18319.54|18319.54|18319.54|18319.54|18319.54|18319.54|18319.54|18319.54|0
1627457200000|2021-07-28 07:26:40|18330.74|18330.74|18330.74|18330.74|18330.74|18330.74|18330.74|18330.74|0
1627457280000|2021-07-28 07:28:00|18328.44|18328.44|18324.47|18324.47|18328.44|18328.44|18324.47|18324.47|0
1627457380000|2021-07-28 07:29:40|18320.51|18320.51|18320.51|18320.51|18320.51|18320.51|18320.51|18320.51|0
1627457390000|2021-07-28 07:29:50|18316.31|18316.31|18308.38|18308.38|18316.31|18316.31|18308.38|18308.38|0
1627457400000|2021-07-28 07:30:00|18307.23|18307.23|18307.23|18307.23|18307.23|18307.23|18307.23|18307.23|0
1627457410000|2021-07-28 07:30:10|18299.3|18299.3|18299.3|18299.3|18299.3|18299.3|18299.3|18299.3|0
1627457420000|2021-07-28 07:30:20|18303.26|18303.26|18303.26|18303.26|18303.26|18303.26|18303.26|18303.26|0
1627457450000|2021-07-28 07:30:50|18297.67|18297.67|18277.37|18277.37|18297.67|18297.67|18277.37|18277.37|0
1627457460000|2021-07-28 07:31:00|18281.34|18281.34|18285.3|18285.3|18285.3|18285.3|18281.34|18281.34|0
1627457480000|2021-07-28 07:31:20|18281.11|18281.11|18281.11|18281.11|18281.11|18281.11|18281.11|18281.11|0
1627457500000|2021-07-28 07:31:40|18279.96|18279.96|18276.01|18276.01|18279.96|18279.96|18276.01|18276.01|0
1627457520000|2021-07-28 07:32:00|18272.04|18272.04|18272.04|18272.04|18272.04|18272.04|18272.04|18272.04|0
1627457560000|2021-07-28 07:32:40|18264.11|18264.11|18264.11|18264.11|18264.11|18264.11|18264.11|18264.11|0
1627457610000|2021-07-28 07:33:30|18266.41|18266.41|18266.41|18266.41|18266.41|18266.41|18266.41|18266.41|0
1627457670000|2021-07-28 07:34:30|18263.61|18263.61|18263.61|18263.61|18263.61|18263.61|18263.61|18263.61|0
1627457690000|2021-07-28 07:34:50|18271.54|18271.54|18271.54|18271.54|18271.54|18271.54|18271.54|18271.54|0
1627457700000|2021-07-28 07:35:00|18275.51|18275.51|18275.51|18275.51|18275.51|18275.51|18275.51|18275.51|0
1627457750000|2021-07-28 07:35:50|18278.96|18278.96|18278.96|18278.96|18278.96|18278.96|18278.96|18278.96|0
1627457760000|2021-07-28 07:36:00|18282.92|18282.92|18282.92|18282.92|18282.92|18282.92|18282.92|18282.92|0
1627457770000|2021-07-28 07:36:10|18278.96|18278.96|18278.96|18278.96|18278.96|18278.96|18278.96|18278.96|0
1627457860000|2021-07-28 07:37:40|18271.02|18271.02|18271.02|18271.02|18271.02|18271.02|18271.02|18271.02|0
1627457870000|2021-07-28 07:37:50|18279.42|18279.42|18279.42|18279.42|18279.42|18279.42|18279.42|18279.42|0
1627457930000|2021-07-28 07:38:50|18287.35|18287.35|18287.35|18287.35|18287.35|18287.35|18287.35|18287.35|0
1627457970000|2021-07-28 07:39:30|18284.55|18284.55|18284.55|18284.55|18284.55|18284.55|18284.55|18284.55|0
1627458010000|2021-07-28 07:40:10|18280.59|18280.59|18280.59|18280.59|18280.59|18280.59|18280.59|18280.59|0
1627458030000|2021-07-28 07:40:30|18276.62|18276.62|18276.62|18276.62|18276.62|18276.62|18276.62|18276.62|0
1627458120000|2021-07-28 07:42:00|18280.59|18280.59|18280.59|18280.59|18280.59|18280.59|18280.59|18280.59|0
1627458240000|2021-07-28 07:44:00|18284.55|18284.55|18284.55|18284.55|18284.55|18284.55|18284.55|18284.55|0
1627458320000|2021-07-28 07:45:20|18276.62|18276.62|18276.62|18276.62|18276.62|18276.62|18276.62|18276.62|0
1627458330000|2021-07-28 07:45:30|18273.82|18273.82|18283.62|18283.62|18283.62|18283.62|18273.82|18273.82|0
1627458460000|2021-07-28 07:47:40|18272.42|18272.42|18272.42|18272.42|18272.42|18272.42|18272.42|18272.42|0
1627458470000|2021-07-28 07:47:50|18271.27|18271.27|18271.27|18271.27|18271.27|18271.27|18271.27|18271.27|0
1627458480000|2021-07-28 07:48:00|18268.48|18268.48|18268.48|18268.48|18268.48|18268.48|18268.48|18268.48|0
1627458490000|2021-07-28 07:48:10|18272.44|18272.44|18284.34|18284.34|18284.34|18284.34|18272.44|18272.44|0
1627458540000|2021-07-28 07:49:00|18288.54|18288.54|18288.54|18288.54|18288.54|18288.54|18288.54|18288.54|0
1627458580000|2021-07-28 07:49:40|18292.5|18292.5|18292.5|18292.5|18292.5|18292.5|18292.5|18292.5|0
1627458690000|2021-07-28 07:51:30|18293.9|18293.9|18300.16|18300.16|18300.16|18300.16|18293.9|18293.9|0
1627458740000|2021-07-28 07:52:20|18292.23|18292.23|18292.23|18292.23|18292.23|18292.23|18292.23|18292.23|0
1627458780000|2021-07-28 07:53:00|18288.27|18288.27|18288.27|18288.27|18288.27|18288.27|18288.27|18288.27|0
1627458870000|2021-07-28 07:54:30|18289.67|18289.67|18289.67|18289.67|18289.67|18289.67|18289.67|18289.67|0
1627458990000|2021-07-28 07:56:30|18285.47|18285.47|18285.47|18285.47|18285.47|18285.47|18285.47|18285.47|0
1627459020000|2021-07-28 07:57:00|18277.54|18277.54|18281.5|18281.5|18281.5|18281.5|18277.54|18277.54|0
1627459040000|2021-07-28 07:57:20|18285.7|18285.7|18285.7|18285.7|18285.7|18285.7|18285.7|18285.7|0
1627459110000|2021-07-28 07:58:30|18289.67|18289.67|18293.63|18293.63|18293.63|18293.63|18289.67|18289.67|0
1627459150000|2021-07-28 07:59:10|18291.33|18291.33|18290.19|18290.19|18291.33|18291.33|18290.19|18290.19|0
1627459160000|2021-07-28 07:59:20|18291.33|18291.33|18295.3|18295.3|18295.3|18295.3|18291.33|18291.33|0
1627459190000|2021-07-28 07:59:50|18294.15|18294.15|18294.15|18294.15|18294.15|18294.15|18294.15|18294.15|0
1627459280000|2021-07-28 08:01:20|18298.12|18298.12|18302.08|18302.08|18302.08|18302.08|18298.12|18298.12|0
1627459290000|2021-07-28 08:01:30|18311.88|18311.88|18311.88|18311.88|18311.88|18311.88|18311.88|18311.88|0
1627459330000|2021-07-28 08:02:10|18310.73|18310.73|18305.61|18305.61|18310.73|18310.73|18305.61|18305.61|0
1627459390000|2021-07-28 08:03:10|18313.54|18313.54|18313.54|18313.54|18313.54|18313.54|18313.54|18313.54|0
1627459420000|2021-07-28 08:03:40|18317.51|18317.51|18317.51|18317.51|18317.51|18317.51|18317.51|18317.51|0
1627459480000|2021-07-28 08:04:40|18321.47|18321.47|18320.08|18320.08|18321.47|18321.47|18320.08|18320.08|0
1627459490000|2021-07-28 08:04:50|18324.04|18324.04|18320.08|18320.08|18324.04|18324.04|18320.08|18320.08|0
1627459530000|2021-07-28 08:05:30|18316.11|18316.11|18316.11|18316.11|18316.11|18316.11|18316.11|18316.11|0
1627459720000|2021-07-28 08:08:40|18324.04|18324.04|18324.04|18324.04|18324.04|18324.04|18324.04|18324.04|0
1627459850000|2021-07-28 08:10:50|18325.19|18325.19|18325.19|18325.19|18325.19|18325.19|18325.19|18325.19|0
1627459920000|2021-07-28 08:12:00|18322.39|18322.39|18322.39|18322.39|18322.39|18322.39|18322.39|18322.39|0
1627459940000|2021-07-28 08:12:20|18318.43|18318.43|18314.46|18314.46|18318.43|18318.43|18314.46|18314.46|0
1627459980000|2021-07-28 08:13:00|18318.43|18318.43|18318.43|18318.43|18318.43|18318.43|18318.43|18318.43|0
1627460020000|2021-07-28 08:13:40|18319.82|18319.82|18319.82|18319.82|18319.82|18319.82|18319.82|18319.82|0
1627460040000|2021-07-28 08:14:00|18318.68|18318.68|18318.68|18318.68|18318.68|18318.68|18318.68|18318.68|0
1627460070000|2021-07-28 08:14:30|18322.64|18322.64|18322.64|18322.64|18322.64|18322.64|18322.64|18322.64|0
1627460100000|2021-07-28 08:15:00|18326.61|18326.61|18326.61|18326.61|18326.61|18326.61|18326.61|18326.61|0
1627460110000|2021-07-28 08:15:10|18330.57|18330.57|18330.57|18330.57|18330.57|18330.57|18330.57|18330.57|0
1627460150000|2021-07-28 08:15:50|18329.17|18329.17|18329.17|18329.17|18329.17|18329.17|18329.17|18329.17|0
1627460250000|2021-07-28 08:17:30|18334.77|18334.77|18334.77|18334.77|18334.77|18334.77|18334.77|18334.77|0
1627460290000|2021-07-28 08:18:10|18333.62|18333.62|18336.44|18336.44|18336.44|18336.44|18332.47|18332.47|0
1627460320000|2021-07-28 08:18:40|18340.4|18340.4|18340.4|18340.4|18340.4|18340.4|18340.4|18340.4|0
1627460380000|2021-07-28 08:19:40|18336.44|18336.44|18336.44|18336.44|18336.44|18336.44|18336.44|18336.44|0
1627460420000|2021-07-28 08:20:20|18340.4|18340.4|18348.57|18348.57|18348.57|18348.57|18340.4|18340.4|0
1627460430000|2021-07-28 08:20:30|18349.71|18349.71|18349.71|18349.71|18349.71|18349.71|18349.71|18349.71|0
1627460620000|2021-07-28 08:23:40|18357.65|18357.65|18357.65|18357.65|18357.65|18357.65|18357.65|18357.65|0
1627460690000|2021-07-28 08:24:50|18356.25|18356.25|18356.25|18356.25|18356.25|18356.25|18356.25|18356.25|0
1627460720000|2021-07-28 08:25:20|18353.95|18353.95|18352.8|18352.8|18353.95|18353.95|18352.8|18352.8|0
1627460730000|2021-07-28 08:25:30|18348.83|18348.83|18348.83|18348.83|18348.83|18348.83|18348.83|18348.83|0
1627460760000|2021-07-28 08:26:00|18352.8|18352.8|18352.8|18352.8|18352.8|18352.8|18352.8|18352.8|0
1627460780000|2021-07-28 08:26:20|18356.76|18356.76|18360.73|18360.73|18360.73|18360.73|18356.76|18356.76|0
1627460830000|2021-07-28 08:27:10|18356.53|18356.53|18356.53|18356.53|18356.53|18356.53|18356.53|18356.53|0
1627460850000|2021-07-28 08:27:30|18357.93|18357.93|18357.93|18357.93|18357.93|18357.93|18357.93|18357.93|0
1627460990000|2021-07-28 08:29:50|18350|18350|18350|18350|18350|18350|18350|18350|0
1627461010000|2021-07-28 08:30:10|18353.96|18353.96|18360.96|18360.96|18360.96|18360.96|18353.96|18353.96|0
1627461080000|2021-07-28 08:31:20|18357|18357|18357|18357|18357|18357|18357|18357|0
1627461090000|2021-07-28 08:31:30|18360.96|18360.96|18360.96|18360.96|18360.96|18360.96|18360.96|18360.96|0
1627461110000|2021-07-28 08:31:50|18365.16|18365.16|18366.56|18366.56|18366.56|18366.56|18365.16|18365.16|0
1627461150000|2021-07-28 08:32:30|18370.52|18370.52|18370.52|18370.52|18370.52|18370.52|18370.52|18370.52|0
1627461190000|2021-07-28 08:33:10|18362.59|18362.59|18362.59|18362.59|18362.59|18362.59|18362.59|18362.59|0
1627461200000|2021-07-28 08:33:20|18365.39|18365.39|18378.69|18378.69|18378.69|18378.69|18365.39|18365.39|0
1627461210000|2021-07-28 08:33:30|18382.65|18382.65|18382.65|18382.65|18382.65|18382.65|18382.65|18382.65|0
1627461260000|2021-07-28 08:34:20|18386.62|18386.62|18386.62|18386.62|18386.62|18386.62|18386.62|18386.62|0
1627461310000|2021-07-28 08:35:10|18385.47|18385.47|18385.47|18385.47|18385.47|18385.47|18385.47|18385.47|0
1627461320000|2021-07-28 08:35:20|18384.32|18384.32|18384.32|18384.32|18384.32|18384.32|18384.32|18384.32|0
1627461380000|2021-07-28 08:36:20|18383.17|18383.17|18385.97|18385.97|18385.97|18385.97|18383.17|18383.17|0
1627461410000|2021-07-28 08:36:50|18381.77|18381.77|18380.62|18380.62|18381.77|18381.77|18380.62|18380.62|0
1627461420000|2021-07-28 08:37:00|18376.66|18376.66|18376.66|18376.66|18376.66|18376.66|18376.66|18376.66|0
1627461500000|2021-07-28 08:38:20|18372.46|18372.46|18369.66|18369.66|18372.46|18372.46|18369.66|18369.66|0
1627461510000|2021-07-28 08:38:30|18366.21|18366.21|18365.06|18365.06|18366.21|18366.21|18365.06|18365.06|0
1627461550000|2021-07-28 08:39:10|18369.03|18369.03|18369.03|18369.03|18369.03|18369.03|18369.03|18369.03|0
1627461560000|2021-07-28 08:39:20|18371.33|18371.33|18371.33|18371.33|18371.33|18371.33|18371.33|18371.33|0
1627461700000|2021-07-28 08:41:40|18370.18|18370.18|18370.18|18370.18|18370.18|18370.18|18370.18|18370.18|0
1627461770000|2021-07-28 08:42:50|18371.33|18371.33|18371.33|18371.33|18371.33|18371.33|18371.33|18371.33|0
1627461790000|2021-07-28 08:43:10|18367.36|18367.36|18375.29|18375.29|18375.29|18375.29|18367.36|18367.36|0
1627461840000|2021-07-28 08:44:00|18367.36|18367.36|18365.96|18365.96|18367.36|18367.36|18365.96|18365.96|0
1627461860000|2021-07-28 08:44:20|18364.56|18364.56|18364.56|18364.56|18364.56|18364.56|18364.56|18364.56|0
1627461910000|2021-07-28 08:45:10|18362.26|18362.26|18362.26|18362.26|18362.26|18362.26|18362.26|18362.26|0
1627461950000|2021-07-28 08:45:50|18366.23|18366.23|18366.23|18366.23|18366.23|18366.23|18366.23|18366.23|0
1627461960000|2021-07-28 08:46:00|18362.26|18362.26|18366.23|18366.23|18366.23|18366.23|18362.26|18362.26|0
1627461970000|2021-07-28 08:46:10|18367.38|18367.38|18367.38|18367.38|18367.38|18367.38|18367.38|18367.38|0
1627462010000|2021-07-28 08:46:50|18371.34|18371.34|18371.34|18371.34|18371.34|18371.34|18371.34|18371.34|0
1627462040000|2021-07-28 08:47:20|18367.38|18367.38|18363.41|18363.41|18367.38|18367.38|18363.41|18363.41|0
1627462100000|2021-07-28 08:48:20|18360.61|18360.61|18356.65|18356.65|18360.61|18360.61|18356.65|18356.65|0
1627462140000|2021-07-28 08:49:00|18358.05|18358.05|18358.05|18358.05|18358.05|18358.05|18358.05|18358.05|0
1627462240000|2021-07-28 08:50:40|18355.25|18355.25|18355.25|18355.25|18355.25|18355.25|18355.25|18355.25|0
1627462270000|2021-07-28 08:51:10|18356.65|18356.65|18356.65|18356.65|18356.65|18356.65|18356.65|18356.65|0
1627462290000|2021-07-28 08:51:30|18353.2|18353.2|18353.2|18353.2|18353.2|18353.2|18353.2|18353.2|0
1627462310000|2021-07-28 08:51:50|18350.9|18350.9|18349.75|18349.75|18350.9|18350.9|18349.75|18349.75|0
1627462320000|2021-07-28 08:52:00|18344.16|18344.16|18344.16|18344.16|18344.16|18344.16|18344.16|18344.16|0
1627462340000|2021-07-28 08:52:20|18348.12|18348.12|18352.09|18352.09|18352.09|18352.09|18348.12|18348.12|0
1627462440000|2021-07-28 08:54:00|18350.69|18350.69|18350.69|18350.69|18350.69|18350.69|18350.69|18350.69|0
1627462470000|2021-07-28 08:54:30|18352.09|18352.09|18352.09|18352.09|18352.09|18352.09|18352.09|18352.09|0
1627462500000|2021-07-28 08:55:00|18353.24|18353.24|18353.24|18353.24|18353.24|18353.24|18353.24|18353.24|0
1627462550000|2021-07-28 08:55:50|18349.27|18349.27|18353.47|18353.47|18353.47|18353.47|18349.27|18349.27|0
1627462590000|2021-07-28 08:56:30|18352.07|18352.07|18352.07|18352.07|18352.07|18352.07|18350.67|18350.67|0
1627462600000|2021-07-28 08:56:40|18353.47|18353.47|18353.47|18353.47|18353.47|18353.47|18353.47|18353.47|0
1627462610000|2021-07-28 08:56:50|18350.67|18350.67|18350.67|18350.67|18350.67|18350.67|18350.67|18350.67|0
1627462690000|2021-07-28 08:58:10|18349.27|18349.27|18341.34|18341.34|18349.27|18349.27|18341.34|18341.34|0
1627462730000|2021-07-28 08:58:50|18339.94|18339.94|18335.97|18335.97|18339.94|18339.94|18335.97|18335.97|0
1627462770000|2021-07-28 08:59:30|18339.94|18339.94|18350.44|18350.44|18351.84|18351.84|18339.94|18339.94|0
1627462810000|2021-07-28 09:00:10|18353.24|18353.24|18354.63|18354.63|18354.63|18354.63|18353.24|18353.24|0
1627462830000|2021-07-28 09:00:30|18358.6|18358.6|18362.57|18362.57|18362.57|18362.57|18358.6|18358.6|0
1627462900000|2021-07-28 09:01:40|18361.17|18361.17|18361.17|18361.17|18361.17|18361.17|18361.17|18361.17|0
1627462910000|2021-07-28 09:01:50|18365.13|18365.13|18361.17|18361.17|18365.13|18365.13|18361.17|18361.17|0
1627463010000|2021-07-28 09:03:30|18363.46|18363.46|18367.43|18367.43|18367.43|18367.43|18363.46|18363.46|0
1627463030000|2021-07-28 09:03:50|18371.63|18371.63|18371.63|18371.63|18371.63|18371.63|18371.63|18371.63|0
1627463050000|2021-07-28 09:04:10|18375.59|18375.59|18375.59|18375.59|18375.59|18375.59|18375.59|18375.59|0
1627463100000|2021-07-28 09:05:00|18374.44|18374.44|18374.44|18374.44|18374.44|18374.44|18374.44|18374.44|0
1627463120000|2021-07-28 09:05:20|18377.24|18377.24|18374.94|18374.94|18377.24|18377.24|18374.94|18374.94|0
1627463190000|2021-07-28 09:06:30|18370.98|18370.98|18370.98|18370.98|18370.98|18370.98|18370.98|18370.98|0
1627463200000|2021-07-28 09:06:40|18368.18|18368.18|18377.51|18377.51|18377.51|18377.51|18368.18|18368.18|0
1627463210000|2021-07-28 09:06:50|18378.91|18378.91|18378.91|18378.91|18378.91|18378.91|18378.91|18378.91|0
1627463340000|2021-07-28 09:09:00|18380.06|18380.06|18376.09|18376.09|18380.06|18380.06|18376.09|18376.09|0
1627463440000|2021-07-28 09:10:40|18374.69|18374.69|18373.29|18373.29|18374.69|18374.69|18373.29|18373.29|0
1627463460000|2021-07-28 09:11:00|18374.44|18374.44|18374.44|18374.44|18374.44|18374.44|18374.44|18374.44|0
1627463470000|2021-07-28 09:11:10|18378.41|18378.41|18378.41|18378.41|18378.41|18378.41|18378.41|18378.41|0
1627463540000|2021-07-28 09:12:20|18379.81|18379.81|18383.77|18383.77|18383.77|18383.77|18379.81|18379.81|0
1627463600000|2021-07-28 09:13:20|18380.98|18380.98|18380.98|18380.98|18380.98|18380.98|18380.98|18380.98|0
1627463690000|2021-07-28 09:14:50|18377.01|18377.01|18377.01|18377.01|18377.01|18377.01|18377.01|18377.01|0
1627463700000|2021-07-28 09:15:00|18374.71|18374.71|18376.11|18376.11|18376.11|18376.11|18374.71|18374.71|0
1627463720000|2021-07-28 09:15:20|18377.51|18377.51|18381.48|18381.48|18381.48|18381.48|18377.51|18377.51|0
1627463730000|2021-07-28 09:15:30|18380.08|18380.08|18380.08|18380.08|18380.08|18380.08|18380.08|18380.08|0
1627463890000|2021-07-28 09:18:10|18376.11|18376.11|18376.11|18376.11|18376.11|18376.11|18376.11|18376.11|0
1627463910000|2021-07-28 09:18:30|18377.51|18377.51|18376.11|18376.11|18377.51|18377.51|18376.11|18376.11|0
1627463920000|2021-07-28 09:18:40|18372.15|18372.15|18372.15|18372.15|18372.15|18372.15|18372.15|18372.15|0
1627464090000|2021-07-28 09:21:30|18374.94|18374.94|18377.74|18377.74|18377.74|18377.74|18374.94|18374.94|0
1627464120000|2021-07-28 09:22:00|18373.78|18373.78|18373.78|18373.78|18373.78|18373.78|18373.78|18373.78|0
1627464150000|2021-07-28 09:22:30|18372.38|18372.38|18372.38|18372.38|18372.38|18372.38|18372.38|18372.38|0
1627464190000|2021-07-28 09:23:10|18368.41|18368.41|18368.41|18368.41|18368.41|18368.41|18368.41|18368.41|0
1627464220000|2021-07-28 09:23:40|18372.38|18372.38|18376.34|18376.34|18376.34|18376.34|18372.38|18372.38|0
1627464230000|2021-07-28 09:23:50|18379.14|18379.14|18379.14|18379.14|18380.54|18380.54|18379.14|18379.14|0
1627464310000|2021-07-28 09:25:10|18383.11|18383.11|18383.11|18383.11|18383.11|18383.11|18383.11|18383.11|0
1627464320000|2021-07-28 09:25:20|18385.91|18385.91|18385.91|18385.91|18385.91|18385.91|18385.91|18385.91|0
1627464330000|2021-07-28 09:25:30|18389.87|18389.87|18389.87|18389.87|18389.87|18389.87|18389.87|18389.87|0
1627464350000|2021-07-28 09:25:50|18394.07|18394.07|18394.07|18394.07|18394.07|18394.07|18394.07|18394.07|0
1627464430000|2021-07-28 09:27:10|18398.04|18398.04|18398.04|18398.04|18398.04|18398.04|18398.04|18398.04|0
1627464510000|2021-07-28 09:28:30|18394.54|18394.54|18394.54|18394.54|18394.54|18394.54|18394.54|18394.54|0
1627464550000|2021-07-28 09:29:10|18398.5|18398.5|18395|18395|18398.5|18398.5|18395|18395|0
1627464600000|2021-07-28 09:30:00|18398.97|18398.97|18398.97|18398.97|18398.97|18398.97|18398.97|18398.97|0
1627464620000|2021-07-28 09:30:20|18395|18395|18395|18395|18395|18395|18395|18395|0
1627464670000|2021-07-28 09:31:10|18393.85|18393.85|18393.85|18393.85|18393.85|18393.85|18393.85|18393.85|0
1627464700000|2021-07-28 09:31:40|18397.82|18397.82|18397.82|18397.82|18397.82|18397.82|18397.82|18397.82|0
1627464720000|2021-07-28 09:32:00|18395.02|18395.02|18397.82|18397.82|18397.82|18397.82|18395.02|18395.02|0
1627464770000|2021-07-28 09:32:50|18399.22|18399.22|18399.22|18399.22|18399.22|18399.22|18399.22|18399.22|0
1627464800000|2021-07-28 09:33:20|18396.92|18396.92|18398.07|18398.07|18398.07|18398.07|18396.92|18396.92|0
1627464830000|2021-07-28 09:33:50|18394.11|18394.11|18384.78|18384.78|18394.11|18394.11|18384.78|18384.78|0
1627464840000|2021-07-28 09:34:00|18380.81|18380.81|18380.81|18380.81|18380.81|18380.81|18380.81|18380.81|0
1627464850000|2021-07-28 09:34:10|18379.41|18379.41|18379.41|18379.41|18379.41|18379.41|18379.41|18379.41|0
1627464890000|2021-07-28 09:34:50|18378.26|18378.26|18378.26|18378.26|18378.26|18378.26|18378.26|18378.26|0
1627464900000|2021-07-28 09:35:00|18374.3|18374.3|18374.3|18374.3|18374.3|18374.3|18374.3|18374.3|0
1627464940000|2021-07-28 09:35:40|18372.9|18372.9|18372.9|18372.9|18372.9|18372.9|18372.9|18372.9|0
1627465030000|2021-07-28 09:37:10|18371.5|18371.5|18371.5|18371.5|18371.5|18371.5|18371.5|18371.5|0
1627465090000|2021-07-28 09:38:10|18370.1|18370.1|18367.3|18367.3|18370.1|18370.1|18367.3|18367.3|0
1627465150000|2021-07-28 09:39:10|18365.9|18365.9|18369.86|18369.86|18369.86|18369.86|18365.9|18365.9|0
1627465160000|2021-07-28 09:39:20|18365.9|18365.9|18369.86|18369.86|18369.86|18369.86|18365.9|18365.9|0
1627465180000|2021-07-28 09:39:40|18373.83|18373.83|18373.83|18373.83|18373.83|18373.83|18373.83|18373.83|0
1627465210000|2021-07-28 09:40:10|18375.23|18375.23|18375.23|18375.23|18375.23|18375.23|18375.23|18375.23|0
1627465230000|2021-07-28 09:40:30|18373.83|18373.83|18373.83|18373.83|18373.83|18373.83|18373.83|18373.83|0
1627465240000|2021-07-28 09:40:40|18372.43|18372.43|18372.43|18372.43|18372.43|18372.43|18372.43|18372.43|0
1627465280000|2021-07-28 09:41:20|18373.83|18373.83|18373.83|18373.83|18373.83|18373.83|18373.83|18373.83|0
1627465300000|2021-07-28 09:41:40|18375.23|18375.23|18375.23|18375.23|18375.23|18375.23|18375.23|18375.23|0
1627465360000|2021-07-28 09:42:40|18371.26|18371.26|18371.26|18371.26|18371.26|18371.26|18371.26|18371.26|0
1627465410000|2021-07-28 09:43:30|18369.86|18369.86|18367.07|18367.07|18369.86|18369.86|18367.07|18367.07|0
1627465650000|2021-07-28 09:47:30|18368.46|18368.46|18368.46|18368.46|18368.46|18368.46|18368.46|18368.46|0
1627465690000|2021-07-28 09:48:10|18376.4|18376.4|18376.4|18376.4|18376.4|18376.4|18376.4|18376.4|0
1627465700000|2021-07-28 09:48:20|18375|18375|18375|18375|18375|18375|18375|18375|0
1627465740000|2021-07-28 09:49:00|18377.79|18377.79|18377.79|18377.79|18377.79|18377.79|18377.79|18377.79|0
1627465760000|2021-07-28 09:49:20|18373.83|18373.83|18373.83|18373.83|18373.83|18373.83|18373.83|18373.83|0
1627465880000|2021-07-28 09:51:20|18375.23|18375.23|18381.99|18381.99|18381.99|18381.99|18375.23|18375.23|0
1627465900000|2021-07-28 09:51:40|18387.59|18387.59|18380.59|18380.59|18387.59|18387.59|18380.59|18380.59|0
1627465910000|2021-07-28 09:51:50|18381.99|18381.99|18381.99|18381.99|18381.99|18381.99|18381.99|18381.99|0
1627465920000|2021-07-28 09:52:00|18385.96|18385.96|18389.92|18389.92|18389.92|18389.92|18385.96|18385.96|0
1627465930000|2021-07-28 09:52:10|18391.07|18391.07|18391.07|18391.07|18391.07|18391.07|18391.07|18391.07|0
1627465970000|2021-07-28 09:52:50|18392.22|18392.22|18389.42|18389.42|18392.22|18392.22|18389.42|18389.42|0
1627466000000|2021-07-28 09:53:20|18392.22|18392.22|18392.22|18392.22|18392.22|18392.22|18392.22|18392.22|0
1627466060000|2021-07-28 09:54:20|18393.62|18393.62|18393.62|18393.62|18393.62|18393.62|18393.62|18393.62|0
1627466080000|2021-07-28 09:54:40|18395.02|18395.02|18393.62|18393.62|18395.02|18395.02|18393.62|18393.62|0
1627466160000|2021-07-28 09:56:00|18389.66|18389.66|18389.66|18389.66|18389.66|18389.66|18389.66|18389.66|0
1627466190000|2021-07-28 09:56:30|18391.06|18391.06|18391.06|18391.06|18391.06|18391.06|18391.06|18391.06|0
1627466250000|2021-07-28 09:57:30|18389.91|18389.91|18389.91|18389.91|18389.91|18389.91|18389.91|18389.91|0
1627466270000|2021-07-28 09:57:50|18388.76|18388.76|18388.76|18388.76|18388.76|18388.76|18388.76|18388.76|0
1627466280000|2021-07-28 09:58:00|18391.56|18391.56|18392.96|18392.96|18392.96|18392.96|18391.56|18391.56|0
1627466290000|2021-07-28 09:58:10|18388.99|18388.99|18391.56|18391.56|18391.56|18391.56|18388.99|18388.99|0
1627466300000|2021-07-28 09:58:20|18395.52|18395.52|18396.92|18396.92|18396.92|18396.92|18395.52|18395.52|0
1627466370000|2021-07-28 09:59:30|18398.32|18398.32|18396.92|18396.92|18398.32|18398.32|18396.92|18396.92|0
1627466380000|2021-07-28 09:59:40|18398.32|18398.32|18402.29|18402.29|18402.29|18402.29|18398.32|18398.32|0
1627466410000|2021-07-28 10:00:10|18406.25|18406.25|18406.25|18406.25|18406.25|18406.25|18406.25|18406.25|0
1627466440000|2021-07-28 10:00:40|18404.85|18404.85|18404.85|18404.85|18404.85|18404.85|18404.85|18404.85|0
1627466450000|2021-07-28 10:00:50|18408.82|18408.82|18408.82|18408.82|18408.82|18408.82|18408.82|18408.82|0
1627466480000|2021-07-28 10:01:20|18410.22|18410.22|18410.22|18410.22|18410.22|18410.22|18410.22|18410.22|0
1627466520000|2021-07-28 10:02:00|18414.18|18414.18|18414.18|18414.18|18414.18|18414.18|18414.18|18414.18|0
1627466610000|2021-07-28 10:03:30|18415.58|18415.58|18415.58|18415.58|18415.58|18415.58|18415.58|18415.58|0
1627466630000|2021-07-28 10:03:50|18411.62|18411.62|18407.65|18407.65|18411.62|18411.62|18407.65|18407.65|0
1627466670000|2021-07-28 10:04:30|18406.25|18406.25|18406.25|18406.25|18406.25|18406.25|18406.25|18406.25|0
1627466690000|2021-07-28 10:04:50|18402.29|18402.29|18402.29|18402.29|18402.29|18402.29|18402.29|18402.29|0
1627466700000|2021-07-28 10:05:00|18399.49|18399.49|18399.49|18399.49|18399.49|18399.49|18399.49|18399.49|0
1627466750000|2021-07-28 10:05:50|18400.89|18400.89|18402.29|18402.29|18402.29|18402.29|18400.89|18400.89|0
1627466800000|2021-07-28 10:06:40|18400.89|18400.89|18400.89|18400.89|18400.89|18400.89|18400.89|18400.89|0
1627466810000|2021-07-28 10:06:50|18399.49|18399.49|18399.49|18399.49|18399.49|18399.49|18399.49|18399.49|0
1627466870000|2021-07-28 10:07:50|18403.45|18403.45|18403.45|18403.45|18403.45|18403.45|18403.45|18403.45|0
1627466880000|2021-07-28 10:08:00|18406.25|18406.25|18406.25|18406.25|18406.25|18406.25|18406.25|18406.25|0
1627466980000|2021-07-28 10:09:40|18404.85|18404.85|18404.85|18404.85|18404.85|18404.85|18404.85|18404.85|0
1627466990000|2021-07-28 10:09:50|18403.45|18403.45|18403.45|18403.45|18403.45|18403.45|18403.45|18403.45|0
1627467030000|2021-07-28 10:10:30|18400.65|18400.65|18400.65|18400.65|18400.65|18400.65|18400.65|18400.65|0
1627467040000|2021-07-28 10:10:40|18399.5|18399.5|18395.54|18395.54|18399.5|18399.5|18395.54|18395.54|0
1627467050000|2021-07-28 10:10:50|18394.14|18394.14|18394.14|18394.14|18394.14|18394.14|18394.14|18394.14|0
1627467160000|2021-07-28 10:12:40|18390.17|18390.17|18394.14|18394.14|18394.14|18394.14|18390.17|18390.17|0
1627467170000|2021-07-28 10:12:50|18391.34|18391.34|18391.34|18391.34|18391.34|18391.34|18391.34|18391.34|0
1627467210000|2021-07-28 10:13:30|18389.94|18389.94|18389.94|18389.94|18389.94|18389.94|18389.94|18389.94|0
1627467270000|2021-07-28 10:14:30|18388.54|18388.54|18388.54|18388.54|18388.54|18388.54|18388.54|18388.54|0
1627467310000|2021-07-28 10:15:10|18387.14|18387.14|18387.14|18387.14|18387.14|18387.14|18387.14|18387.14|0
1627467320000|2021-07-28 10:15:20|18388.54|18388.54|18388.54|18388.54|18388.54|18388.54|18388.54|18388.54|0
1627467340000|2021-07-28 10:15:40|18385.74|18385.74|18385.74|18385.74|18385.74|18385.74|18385.74|18385.74|0
1627467370000|2021-07-28 10:16:10|18384.34|18384.34|18384.34|18384.34|18384.34|18384.34|18380.38|18380.38|0
1627467380000|2021-07-28 10:16:20|18385.74|18385.74|18385.74|18385.74|18385.74|18385.74|18385.74|18385.74|0
1627467480000|2021-07-28 10:18:00|18388.54|18388.54|18388.54|18388.54|18388.54|18388.54|18388.54|18388.54|0
1627467530000|2021-07-28 10:18:50|18389.94|18389.94|18391.34|18391.34|18391.34|18391.34|18389.94|18389.94|0
1627467570000|2021-07-28 10:19:30|18392.04|18392.04|18391.34|18391.34|18392.04|18392.04|18391.34|18391.34|0
1627467600000|2021-07-28 10:20:00|18389.94|18389.94|18389.94|18389.94|18389.94|18389.94|18389.94|18389.94|0
1627467620000|2021-07-28 10:20:20|18388.54|18388.54|18388.54|18388.54|18388.54|18388.54|18388.54|18388.54|0
1627467640000|2021-07-28 10:20:40|18387.14|18387.14|18387.14|18387.14|18387.14|18387.14|18387.14|18387.14|0
1627467670000|2021-07-28 10:21:10|18385.99|18385.99|18384.84|18384.84|18385.99|18385.99|18384.84|18384.84|0
1627467690000|2021-07-28 10:21:30|18385.99|18385.99|18387.14|18387.14|18387.14|18387.14|18385.99|18385.99|0
1627467830000|2021-07-28 10:23:50|18382.94|18382.94|18377.58|18377.58|18382.94|18382.94|18377.58|18377.58|0
1627467860000|2021-07-28 10:24:20|18373.61|18373.61|18373.61|18373.61|18373.61|18373.61|18373.61|18373.61|0
1627467900000|2021-07-28 10:25:00|18370.81|18370.81|18370.81|18370.81|18370.81|18370.81|18370.81|18370.81|0
1627467910000|2021-07-28 10:25:10|18369.41|18369.41|18366.62|18366.62|18369.41|18369.41|18366.62|18366.62|0
1627467920000|2021-07-28 10:25:20|18369.41|18369.41|18369.41|18369.41|18369.41|18369.41|18369.41|18369.41|0
1627468030000|2021-07-28 10:27:10|18370.81|18370.81|18370.81|18370.81|18370.81|18370.81|18370.81|18370.81|0
1627468080000|2021-07-28 10:28:00|18372.21|18372.21|18372.21|18372.21|18372.21|18372.21|18372.21|18372.21|0
1627468140000|2021-07-28 10:29:00|18373.61|18373.61|18373.61|18373.61|18373.61|18373.61|18373.61|18373.61|0
1627468180000|2021-07-28 10:29:40|18375.01|18375.01|18375.01|18375.01|18375.01|18375.01|18375.01|18375.01|0
1627468210000|2021-07-28 10:30:10|18372.21|18372.21|18369.41|18369.41|18372.21|18372.21|18369.41|18369.41|0
1627468220000|2021-07-28 10:30:20|18372.21|18372.21|18372.21|18372.21|18372.21|18372.21|18372.21|18372.21|0
1627468280000|2021-07-28 10:31:20|18373.61|18373.61|18373.61|18373.61|18373.61|18373.61|18373.61|18373.61|0
1627468360000|2021-07-28 10:32:40|18376.41|18376.41|18376.41|18376.41|18376.41|18376.41|18376.41|18376.41|0
1627468380000|2021-07-28 10:33:00|18380.38|18380.38|18380.38|18380.38|18384.34|18384.34|18380.38|18380.38|0
1627468460000|2021-07-28 10:34:20|18376.41|18376.41|18384.34|18384.34|18384.34|18384.34|18376.41|18376.41|0
1627468520000|2021-07-28 10:35:20|18380.38|18380.38|18376.41|18376.41|18384.34|18384.34|18376.41|18376.41|0
1627468580000|2021-07-28 10:36:20|18372.21|18372.21|18372.21|18372.21|18372.21|18372.21|18372.21|18372.21|0
1627468990000|2021-07-28 10:43:10|18370.81|18370.81|18369.41|18369.41|18370.81|18370.81|18369.41|18369.41|0
1627469000000|2021-07-28 10:43:20|18368.02|18368.02|18368.02|18368.02|18368.02|18368.02|18368.02|18368.02|0
1627469010000|2021-07-28 10:43:30|18366.62|18366.62|18366.62|18366.62|18366.62|18366.62|18366.62|18366.62|0
1627469100000|2021-07-28 10:45:00|18370.58|18370.58|18370.58|18370.58|18370.58|18370.58|18370.58|18370.58|0
1627469120000|2021-07-28 10:45:20|18369.18|18369.18|18369.18|18369.18|18369.18|18369.18|18369.18|18369.18|0
1627469310000|2021-07-28 10:48:30|18370.58|18370.58|18385.28|18385.28|18385.28|18385.28|18370.58|18370.58|0
1627469320000|2021-07-28 10:48:40|18381.31|18381.31|18377.35|18377.35|18381.31|18381.31|18377.35|18377.35|0
1627469350000|2021-07-28 10:49:10|18380.14|18380.14|18380.14|18380.14|18380.14|18380.14|18380.14|18380.14|0
1627469360000|2021-07-28 10:49:20|18381.54|18381.54|18382.94|18382.94|18382.94|18382.94|18381.54|18381.54|0
1627469400000|2021-07-28 10:50:00|18390.87|18390.87|18390.87|18390.87|18390.87|18390.87|18390.87|18390.87|0
1627469420000|2021-07-28 10:50:20|18389.47|18389.47|18389.47|18389.47|18389.47|18389.47|18389.47|18389.47|0
1627469430000|2021-07-28 10:50:30|18390.62|18390.62|18390.62|18390.62|18390.62|18390.62|18390.62|18390.62|0
1627469520000|2021-07-28 10:52:00|18387.82|18387.82|18387.82|18387.82|18387.82|18387.82|18387.82|18387.82|0
1627469620000|2021-07-28 10:53:40|18385.03|18385.03|18385.03|18385.03|18385.03|18385.03|18385.03|18385.03|0
1627469630000|2021-07-28 10:53:50|18381.06|18381.06|18380.83|18380.83|18385.03|18385.03|18380.83|18380.83|0
1627469650000|2021-07-28 10:54:10|18379.68|18379.68|18383.64|18383.64|18383.64|18383.64|18379.68|18379.68|0
1627469660000|2021-07-28 10:54:20|18379.68|18379.68|18379.68|18379.68|18379.68|18379.68|18379.68|18379.68|0
1627469730000|2021-07-28 10:55:30|18387.61|18387.61|18387.61|18387.61|18387.61|18387.61|18387.61|18387.61|0
1627469800000|2021-07-28 10:56:40|18389.01|18389.01|18389.01|18389.01|18389.01|18389.01|18389.01|18389.01|0
1627469820000|2021-07-28 10:57:00|18384.81|18384.81|18384.81|18384.81|18384.81|18384.81|18384.81|18384.81|0
1627469830000|2021-07-28 10:57:10|18386.21|18386.21|18386.21|18386.21|18386.21|18386.21|18386.21|18386.21|0
1627469880000|2021-07-28 10:58:00|18384.81|18384.81|18384.81|18384.81|18384.81|18384.81|18384.81|18384.81|0
1627469900000|2021-07-28 10:58:20|18386.21|18386.21|18386.21|18386.21|18386.21|18386.21|18386.21|18386.21|0
1627469990000|2021-07-28 10:59:50|18390.17|18390.17|18390.17|18390.17|18390.17|18390.17|18390.17|18390.17|0
1627470030000|2021-07-28 11:00:30|18391.57|18391.57|18388.77|18388.77|18391.57|18391.57|18388.77|18388.77|0
1627470090000|2021-07-28 11:01:30|18387.37|18387.37|18387.37|18387.37|18387.37|18387.37|18387.37|18387.37|0
1627470100000|2021-07-28 11:01:40|18385.98|18385.98|18382.01|18382.01|18385.98|18385.98|18382.01|18382.01|0
1627470110000|2021-07-28 11:01:50|18378.04|18378.04|18378.04|18378.04|18378.04|18378.04|18378.04|18378.04|0
1627470120000|2021-07-28 11:02:00|18372.45|18372.45|18373.85|18373.85|18373.85|18373.85|18372.45|18372.45|0
1627470130000|2021-07-28 11:02:10|18371.05|18371.05|18371.05|18371.05|18371.05|18371.05|18371.05|18371.05|0
1627470140000|2021-07-28 11:02:20|18375.25|18375.25|18375.25|18375.25|18375.25|18375.25|18375.25|18375.25|0
1627470170000|2021-07-28 11:02:50|18378.04|18378.04|18378.04|18378.04|18378.04|18378.04|18378.04|18378.04|0
1627470190000|2021-07-28 11:03:10|18382.01|18382.01|18382.01|18382.01|18382.01|18382.01|18382.01|18382.01|0
1627470250000|2021-07-28 11:04:10|18379.21|18379.21|18377.81|18377.81|18379.21|18379.21|18377.81|18377.81|0
1627470260000|2021-07-28 11:04:20|18375.01|18375.01|18376.41|18376.41|18376.41|18376.41|18375.01|18375.01|0
1627470280000|2021-07-28 11:04:40|18380.38|18380.38|18380.38|18380.38|18380.38|18380.38|18380.38|18380.38|0
1627470310000|2021-07-28 11:05:10|18381.78|18381.78|18381.78|18381.78|18381.78|18381.78|18381.78|18381.78|0
1627470370000|2021-07-28 11:06:10|18389.71|18389.71|18389.71|18389.71|18389.71|18389.71|18389.71|18389.71|0
1627470460000|2021-07-28 11:07:40|18386.91|18386.91|18386.91|18386.91|18386.91|18386.91|18386.91|18386.91|0
1627470490000|2021-07-28 11:08:10|18385.76|18385.76|18385.76|18385.76|18385.76|18385.76|18385.76|18385.76|0
1627470510000|2021-07-28 11:08:30|18382.96|18382.96|18382.96|18382.96|18382.96|18382.96|18382.96|18382.96|0
1627470530000|2021-07-28 11:08:50|18381.81|18381.81|18380.66|18380.66|18381.81|18381.81|18380.66|18380.66|0
1627470620000|2021-07-28 11:10:20|18376.7|18376.7|18376.7|18376.7|18376.7|18376.7|18376.7|18376.7|0
1627470650000|2021-07-28 11:10:50|18375.3|18375.3|18375.3|18375.3|18375.3|18375.3|18375.3|18375.3|0
1627470660000|2021-07-28 11:11:00|18374.15|18374.15|18374.15|18374.15|18374.15|18374.15|18374.15|18374.15|0
1627470670000|2021-07-28 11:11:10|18370.18|18370.18|18370.18|18370.18|18370.18|18370.18|18370.18|18370.18|0
1627470730000|2021-07-28 11:12:10|18368.78|18368.78|18368.78|18368.78|18368.78|18368.78|18368.78|18368.78|0
1627470750000|2021-07-28 11:12:30|18365.98|18365.98|18365.98|18365.98|18365.98|18365.98|18365.98|18365.98|0
1627470770000|2021-07-28 11:12:50|18364.58|18364.58|18364.58|18364.58|18364.58|18364.58|18364.58|18364.58|0
1627470780000|2021-07-28 11:13:00|18358.99|18358.99|18358.99|18358.99|18358.99|18358.99|18358.99|18358.99|0
1627470820000|2021-07-28 11:13:40|18357.59|18357.59|18357.59|18357.59|18357.59|18357.59|18357.59|18357.59|0
1627470900000|2021-07-28 11:15:00|18360.39|18360.39|18360.39|18360.39|18360.39|18360.39|18360.39|18360.39|0
1627470920000|2021-07-28 11:15:20|18357.59|18357.59|18356.19|18356.19|18357.59|18357.59|18356.19|18356.19|0
1627470970000|2021-07-28 11:16:10|18355.04|18355.04|18355.04|18355.04|18355.04|18355.04|18355.04|18355.04|0
1627471020000|2021-07-28 11:17:00|18350.84|18350.84|18350.84|18350.84|18350.84|18350.84|18350.84|18350.84|0
1627471030000|2021-07-28 11:17:10|18346.87|18346.87|18350.84|18350.84|18350.84|18350.84|18346.87|18346.87|0
1627471050000|2021-07-28 11:17:30|18349.44|18349.44|18349.44|18349.44|18349.44|18349.44|18349.44|18349.44|0
1627471150000|2021-07-28 11:19:10|18352.24|18352.24|18353.64|18353.64|18353.64|18353.64|18352.24|18352.24|0
1627471160000|2021-07-28 11:19:20|18357.6|18357.6|18361.57|18361.57|18361.57|18361.57|18357.6|18357.6|0
1627471190000|2021-07-28 11:19:50|18362.97|18362.97|18362.97|18362.97|18362.97|18362.97|18362.97|18362.97|0
1627471250000|2021-07-28 11:20:50|18367.17|18367.17|18367.17|18367.17|18367.17|18367.17|18367.17|18367.17|0
1627471270000|2021-07-28 11:21:10|18364.37|18364.37|18364.37|18364.37|18364.37|18364.37|18364.37|18364.37|0
1627471330000|2021-07-28 11:22:10|18362.97|18362.97|18362.97|18362.97|18362.97|18362.97|18362.97|18362.97|0
1627471360000|2021-07-28 11:22:40|18364.37|18364.37|18364.37|18364.37|18364.37|18364.37|18364.37|18364.37|0
1627471400000|2021-07-28 11:23:20|18360.4|18360.4|18360.4|18360.4|18360.4|18360.4|18360.4|18360.4|0
1627471420000|2021-07-28 11:23:40|18364.37|18364.37|18364.37|18364.37|18364.37|18364.37|18364.37|18364.37|0
1627471470000|2021-07-28 11:24:30|18367.17|18367.17|18367.17|18367.17|18367.17|18367.17|18367.17|18367.17|0
1627471630000|2021-07-28 11:27:10|18364.37|18364.37|18364.37|18364.37|18364.37|18364.37|18364.37|18364.37|0
1627471690000|2021-07-28 11:28:10|18368.33|18368.33|18368.33|18368.33|18368.33|18368.33|18368.33|18368.33|0
1627471710000|2021-07-28 11:28:30|18372.3|18372.3|18372.3|18372.3|18372.3|18372.3|18372.3|18372.3|0
1627471740000|2021-07-28 11:29:00|18380.23|18380.23|18381.63|18381.63|18381.63|18381.63|18372.3|18372.3|0
1627471790000|2021-07-28 11:29:50|18383.93|18383.93|18383.93|18383.93|18383.93|18383.93|18383.93|18383.93|0
1627471890000|2021-07-28 11:31:30|18381.63|18381.63|18381.63|18381.63|18381.63|18381.63|18381.63|18381.63|0
1627471900000|2021-07-28 11:31:40|18379.33|18379.33|18380.48|18380.48|18380.48|18380.48|18379.33|18379.33|0
1627471910000|2021-07-28 11:31:50|18387.48|18387.48|18386.08|18386.08|18387.48|18387.48|18386.08|18386.08|0
1627471920000|2021-07-28 11:32:00|18388.88|18388.88|18388.88|18388.88|18388.88|18388.88|18388.88|18388.88|0
1627471930000|2021-07-28 11:32:10|18390.03|18390.03|18390.03|18390.03|18390.03|18390.03|18390.03|18390.03|0
1627471950000|2021-07-28 11:32:30|18392.32|18392.32|18393.72|18393.72|18393.72|18393.72|18392.32|18392.32|0
1627471960000|2021-07-28 11:32:40|18394.87|18394.87|18394.87|18394.87|18394.87|18394.87|18394.87|18394.87|0
1627471980000|2021-07-28 11:33:00|18398.84|18398.84|18398.84|18398.84|18398.84|18398.84|18398.84|18398.84|0
1627472040000|2021-07-28 11:34:00|18402.8|18402.8|18409.8|18409.8|18409.8|18409.8|18402.8|18402.8|0
1627472050000|2021-07-28 11:34:10|18407|18407|18407|18407|18407|18407|18407|18407|0
1627472100000|2021-07-28 11:35:00|18403.04|18403.04|18403.04|18403.04|18403.04|18403.04|18403.04|18403.04|0
1627472120000|2021-07-28 11:35:20|18398.84|18398.84|18398.84|18398.84|18398.84|18398.84|18398.84|18398.84|0
1627472140000|2021-07-28 11:35:40|18394.87|18394.87|18394.87|18394.87|18394.87|18394.87|18394.87|18394.87|0
1627472150000|2021-07-28 11:35:50|18393.47|18393.47|18393.47|18393.47|18393.47|18393.47|18393.47|18393.47|0
1627472160000|2021-07-28 11:36:00|18391.18|18391.18|18391.18|18391.18|18391.18|18391.18|18391.18|18391.18|0
1627472180000|2021-07-28 11:36:20|18389.78|18389.78|18389.78|18389.78|18389.78|18389.78|18389.78|18389.78|0
1627472200000|2021-07-28 11:36:40|18385.81|18385.81|18381.85|18381.85|18385.81|18385.81|18381.85|18381.85|0
1627472220000|2021-07-28 11:37:00|18380.7|18380.7|18379.3|18379.3|18380.7|18380.7|18379.3|18379.3|0
1627472280000|2021-07-28 11:38:00|18380.7|18380.7|18380.7|18380.7|18380.7|18380.7|18380.7|18380.7|0
1627472290000|2021-07-28 11:38:10|18376.73|18376.73|18376.73|18376.73|18376.73|18376.73|18372.77|18372.77|0
1627472330000|2021-07-28 11:38:50|18380.7|18380.7|18380.7|18380.7|18380.7|18380.7|18380.7|18380.7|0
1627472340000|2021-07-28 11:39:00|18379.55|18379.55|18379.55|18379.55|18379.55|18379.55|18379.55|18379.55|0
1627472360000|2021-07-28 11:39:20|18383.51|18383.51|18383.51|18383.51|18383.51|18383.51|18383.51|18383.51|0
1627472470000|2021-07-28 11:41:10|18380.71|18380.71|18380.71|18380.71|18380.71|18380.71|18380.71|18380.71|0
1627472480000|2021-07-28 11:41:20|18383.51|18383.51|18386.31|18386.31|18386.31|18386.31|18383.51|18383.51|0
1627472490000|2021-07-28 11:41:30|18382.35|18382.35|18382.35|18382.35|18382.35|18382.35|18382.35|18382.35|0
1627472500000|2021-07-28 11:41:40|18384.64|18384.64|18385.79|18385.79|18385.79|18385.79|18384.64|18384.64|0
1627472530000|2021-07-28 11:42:10|18382.99|18382.99|18381.85|18381.85|18382.99|18382.99|18381.85|18381.85|0
1627472550000|2021-07-28 11:42:30|18380.45|18380.45|18379.05|18379.05|18380.45|18380.45|18379.05|18379.05|0
1627472580000|2021-07-28 11:43:00|18375.08|18375.08|18372.28|18372.28|18375.08|18375.08|18372.28|18372.28|0
1627472610000|2021-07-28 11:43:30|18376.25|18376.25|18376.25|18376.25|18376.25|18376.25|18376.25|18376.25|0
1627472720000|2021-07-28 11:45:20|18377.65|18377.65|18379.05|18379.05|18379.05|18379.05|18377.65|18377.65|0
1627472750000|2021-07-28 11:45:50|18377.65|18377.65|18377.65|18377.65|18377.65|18377.65|18377.65|18377.65|0
1627472760000|2021-07-28 11:46:00|18373.68|18373.68|18372.28|18372.28|18373.68|18373.68|18372.28|18372.28|0
1627472770000|2021-07-28 11:46:10|18373.43|18373.43|18373.43|18373.43|18373.43|18373.43|18373.43|18373.43|0
1627472800000|2021-07-28 11:46:40|18374.83|18374.83|18374.83|18374.83|18374.83|18374.83|18374.83|18374.83|0
1627472810000|2021-07-28 11:46:50|18376.23|18376.23|18376.23|18376.23|18376.23|18376.23|18376.23|18376.23|0
1627472820000|2021-07-28 11:47:00|18374.83|18374.83|18374.83|18374.83|18374.83|18374.83|18374.83|18374.83|0
1627472900000|2021-07-28 11:48:20|18377.63|18377.63|18377.63|18377.63|18377.63|18377.63|18377.63|18377.63|0
1627472930000|2021-07-28 11:48:50|18379.03|18379.03|18379.03|18379.03|18379.03|18379.03|18379.03|18379.03|0
1627472940000|2021-07-28 11:49:00|18375.06|18375.06|18375.06|18375.06|18375.06|18375.06|18375.06|18375.06|0
1627472970000|2021-07-28 11:49:30|18373.66|18373.66|18373.66|18373.66|18373.66|18373.66|18373.66|18373.66|0
1627472980000|2021-07-28 11:49:40|18372.52|18372.52|18372.52|18372.52|18372.52|18372.52|18372.52|18372.52|0
1627473020000|2021-07-28 11:50:20|18368.55|18368.55|18367.4|18367.4|18368.55|18368.55|18367.4|18367.4|0
1627473030000|2021-07-28 11:50:30|18366|18366|18366|18366|18366|18366|18366|18366|0
1627473050000|2021-07-28 11:50:50|18364.85|18364.85|18364.85|18364.85|18364.85|18364.85|18364.85|18364.85|0
1627473060000|2021-07-28 11:51:00|18363.7|18363.7|18363.7|18363.7|18363.7|18363.7|18363.7|18363.7|0
1627473100000|2021-07-28 11:51:40|18359.74|18359.74|18355.77|18355.77|18359.74|18359.74|18355.77|18355.77|0
1627473160000|2021-07-28 11:52:40|18354.62|18354.62|18354.62|18354.62|18354.62|18354.62|18354.62|18354.62|0
1627473200000|2021-07-28 11:53:20|18351.82|18351.82|18350.67|18350.67|18351.82|18351.82|18350.67|18350.67|0
1627473260000|2021-07-28 11:54:20|18354.64|18354.64|18354.64|18354.64|18354.64|18354.64|18354.64|18354.64|0
1627473280000|2021-07-28 11:54:40|18358.61|18358.61|18358.61|18358.61|18358.61|18358.61|18358.61|18358.61|0
1627473300000|2021-07-28 11:55:00|18361.4|18361.4|18361.4|18361.4|18361.4|18361.4|18361.4|18361.4|0
1627473320000|2021-07-28 11:55:20|18358.61|18358.61|18358.61|18358.61|18358.61|18358.61|18358.61|18358.61|0
1627473370000|2021-07-28 11:56:10|18357.46|18357.46|18356.31|18356.31|18357.46|18357.46|18355.16|18355.16|0
1627473420000|2021-07-28 11:57:00|18359.11|18359.11|18359.11|18359.11|18359.11|18359.11|18359.11|18359.11|0
1627473430000|2021-07-28 11:57:10|18357.71|18357.71|18357.71|18357.71|18357.71|18357.71|18357.71|18357.71|0
1627473440000|2021-07-28 11:57:20|18356.56|18356.56|18356.56|18356.56|18356.56|18356.56|18356.56|18356.56|0
1627473480000|2021-07-28 11:58:00|18355.16|18355.16|18355.16|18355.16|18355.16|18355.16|18355.16|18355.16|0
1627473520000|2021-07-28 11:58:40|18356.31|18356.31|18356.31|18356.31|18356.31|18356.31|18356.31|18356.31|0
1627473590000|2021-07-28 11:59:50|18357.46|18357.46|18357.46|18357.46|18357.46|18357.46|18357.46|18357.46|0
1627473640000|2021-07-28 12:00:40|18358.86|18358.86|18358.86|18358.86|18358.86|18358.86|18358.86|18358.86|0
1627473680000|2021-07-28 12:01:20|18356.06|18356.06|18352.09|18352.09|18356.06|18356.06|18352.09|18352.09|0
1627473750000|2021-07-28 12:02:30|18353.24|18353.24|18353.24|18353.24|18353.24|18353.24|18353.24|18353.24|0
1627473770000|2021-07-28 12:02:50|18357.21|18357.21|18357.21|18357.21|18357.21|18357.21|18357.21|18357.21|0
1627473780000|2021-07-28 12:03:00|18361.17|18361.17|18357.21|18357.21|18361.17|18361.17|18357.21|18357.21|0
1627473810000|2021-07-28 12:03:30|18353.24|18353.24|18353.24|18353.24|18353.24|18353.24|18353.24|18353.24|0
1627473820000|2021-07-28 12:03:40|18350.44|18350.44|18350.44|18350.44|18350.44|18350.44|18350.44|18350.44|0
1627473850000|2021-07-28 12:04:10|18354.41|18354.41|18354.41|18354.41|18354.41|18354.41|18354.41|18354.41|0
1627473970000|2021-07-28 12:06:10|18350.44|18350.44|18350.44|18350.44|18350.44|18350.44|18350.44|18350.44|0
1627473980000|2021-07-28 12:06:20|18351.84|18351.84|18351.84|18351.84|18351.84|18351.84|18351.84|18351.84|0
1627474060000|2021-07-28 12:07:40|18350.44|18350.44|18350.44|18350.44|18350.44|18350.44|18350.44|18350.44|0
1627474080000|2021-07-28 12:08:00|18354.41|18354.41|18354.41|18354.41|18354.41|18354.41|18354.41|18354.41|0
1627474090000|2021-07-28 12:08:10|18353.26|18353.26|18353.26|18353.26|18353.26|18353.26|18353.26|18353.26|0
1627474100000|2021-07-28 12:08:20|18354.66|18354.66|18350.69|18350.69|18354.66|18354.66|18350.69|18350.69|0
1627474140000|2021-07-28 12:09:00|18346.49|18346.49|18347.89|18347.89|18347.89|18347.89|18346.49|18346.49|0
1627474260000|2021-07-28 12:11:00|18339.96|18339.96|18328.07|18328.07|18339.96|18339.96|18328.07|18328.07|0
1627474320000|2021-07-28 12:12:00|18332.03|18332.03|18332.03|18332.03|18332.03|18332.03|18332.03|18332.03|0
1627474370000|2021-07-28 12:12:50|18336|18336|18336|18336|18336|18336|18336|18336|0
1627474400000|2021-07-28 12:13:20|18339.96|18339.96|18331.57|18331.57|18339.96|18339.96|18331.57|18331.57|0
1627474420000|2021-07-28 12:13:40|18332.96|18332.96|18332.96|18332.96|18332.96|18332.96|18332.96|18332.96|0
1627474430000|2021-07-28 12:13:50|18330.17|18330.17|18331.57|18331.57|18331.57|18331.57|18330.17|18330.17|0
1627474500000|2021-07-28 12:15:00|18330.42|18330.42|18331.57|18331.57|18331.57|18331.57|18330.42|18330.42|0
1627474510000|2021-07-28 12:15:10|18328.77|18328.77|18328.77|18328.77|18328.77|18328.77|18328.77|18328.77|0
1627474580000|2021-07-28 12:16:20|18324.8|18324.8|18324.8|18324.8|18324.8|18324.8|18324.8|18324.8|0
1627474630000|2021-07-28 12:17:10|18323.65|18323.65|18324.8|18324.8|18324.8|18324.8|18323.65|18323.65|0
1627474640000|2021-07-28 12:17:20|18316.87|18316.87|18308.71|18308.71|18316.87|18316.87|18308.71|18308.71|0
1627474670000|2021-07-28 12:17:50|18304.74|18304.74|18304.74|18304.74|18304.74|18304.74|18304.74|18304.74|0
1627474720000|2021-07-28 12:18:40|18312.67|18312.67|18320.84|18320.84|18320.84|18320.84|18312.67|18312.67|0
1627474740000|2021-07-28 12:19:00|18321.99|18321.99|18321.99|18321.99|18321.99|18321.99|18320.59|18320.59|0
1627474770000|2021-07-28 12:19:30|18324.78|18324.78|18324.78|18324.78|18324.78|18324.78|18324.78|18324.78|0
1627474790000|2021-07-28 12:19:50|18320.82|18320.82|18320.82|18320.82|18320.82|18320.82|18320.82|18320.82|0
1627474820000|2021-07-28 12:20:20|18318.02|18318.02|18314.05|18314.05|18318.02|18318.02|18314.05|18314.05|0
1627474900000|2021-07-28 12:21:40|18315.45|18315.45|18316.85|18316.85|18316.85|18316.85|18315.45|18315.45|0
1627474970000|2021-07-28 12:22:50|18320.82|18320.82|18324.78|18324.78|18324.78|18324.78|18320.82|18320.82|0
1627475000000|2021-07-28 12:23:20|18320.82|18320.82|18320.82|18320.82|18320.82|18320.82|18320.82|18320.82|0
1627475060000|2021-07-28 12:24:20|18322.22|18322.22|18323.62|18323.62|18323.62|18323.62|18322.22|18322.22|0
1627475120000|2021-07-28 12:25:20|18320.82|18320.82|18320.82|18320.82|18320.82|18320.82|18320.82|18320.82|0
1627475190000|2021-07-28 12:26:30|18323.62|18323.62|18322.22|18322.22|18323.62|18323.62|18322.22|18322.22|0
1627475230000|2021-07-28 12:27:10|18318.25|18318.25|18318.25|18318.25|18318.25|18318.25|18318.25|18318.25|0
1627475270000|2021-07-28 12:27:50|18322.22|18322.22|18322.22|18322.22|18322.22|18322.22|18322.22|18322.22|0
1627475340000|2021-07-28 12:29:00|18325.02|18325.02|18320.82|18320.82|18325.02|18325.02|18320.82|18320.82|0
1627475350000|2021-07-28 12:29:10|18319.42|18319.42|18319.42|18319.42|18319.42|18319.42|18319.42|18319.42|0
1627475360000|2021-07-28 12:29:20|18320.82|18320.82|18316.85|18316.85|18320.82|18320.82|18316.85|18316.85|0
1627475430000|2021-07-28 12:30:30|18315.45|18315.45|18315.45|18315.45|18315.45|18315.45|18315.45|18315.45|0
1627475440000|2021-07-28 12:30:40|18307.52|18307.52|18307.52|18307.52|18307.52|18307.52|18307.52|18307.52|0
1627475450000|2021-07-28 12:30:50|18311.49|18311.49|18312.89|18312.89|18312.89|18312.89|18311.49|18311.49|0
1627475500000|2021-07-28 12:31:40|18311.49|18311.49|18311.49|18311.49|18311.49|18311.49|18311.49|18311.49|0
1627475560000|2021-07-28 12:32:40|18310.34|18310.34|18310.34|18310.34|18310.34|18310.34|18310.34|18310.34|0
1627475590000|2021-07-28 12:33:10|18314.3|18314.3|18314.3|18314.3|18314.3|18314.3|18314.3|18314.3|0
1627475600000|2021-07-28 12:33:20|18317.1|18317.1|18315.7|18315.7|18317.1|18317.1|18315.7|18315.7|0
1627475650000|2021-07-28 12:34:10|18314.3|18314.3|18314.3|18314.3|18314.3|18314.3|18314.3|18314.3|0
1627475680000|2021-07-28 12:34:40|18312.91|18312.91|18312.91|18312.91|18312.91|18312.91|18312.91|18312.91|0
1627475780000|2021-07-28 12:36:20|18314.3|18314.3|18314.3|18314.3|18314.3|18314.3|18314.3|18314.3|0
1627475800000|2021-07-28 12:36:40|18315.7|18315.7|18315.7|18315.7|18315.7|18315.7|18315.7|18315.7|0
1627475840000|2021-07-28 12:37:20|18314.3|18314.3|18316.87|18316.87|18316.87|18316.87|18312.91|18312.91|0
1627475860000|2021-07-28 12:37:40|18315.47|18315.47|18315.47|18315.47|18315.47|18315.47|18315.47|18315.47|0
1627475920000|2021-07-28 12:38:40|18314.07|18314.07|18314.07|18314.07|18314.07|18314.07|18314.07|18314.07|0
1627475930000|2021-07-28 12:38:50|18310.11|18310.11|18310.11|18310.11|18310.11|18310.11|18310.11|18310.11|0
1627475940000|2021-07-28 12:39:00|18306.14|18306.14|18306.14|18306.14|18306.14|18306.14|18306.14|18306.14|0
1627476020000|2021-07-28 12:40:20|18302.18|18302.18|18298.21|18298.21|18302.18|18302.18|18298.21|18298.21|0
1627476030000|2021-07-28 12:40:30|18302.18|18302.18|18306.14|18306.14|18306.14|18306.14|18302.18|18302.18|0
1627476050000|2021-07-28 12:40:50|18304.74|18304.74|18304.74|18304.74|18304.74|18304.74|18304.74|18304.74|0
1627476070000|2021-07-28 12:41:10|18306.14|18306.14|18306.14|18306.14|18306.14|18306.14|18306.14|18306.14|0
1627476140000|2021-07-28 12:42:20|18302.18|18302.18|18302.18|18302.18|18302.18|18302.18|18302.18|18302.18|0
1627476160000|2021-07-28 12:42:40|18300.78|18300.78|18300.78|18300.78|18300.78|18300.78|18300.78|18300.78|0
1627476190000|2021-07-28 12:43:10|18296.81|18296.81|18296.81|18296.81|18296.81|18296.81|18296.81|18296.81|0
1627476240000|2021-07-28 12:44:00|18300.78|18300.78|18306.14|18306.14|18306.14|18306.14|18300.78|18300.78|0
1627476250000|2021-07-28 12:44:10|18307.54|18307.54|18307.54|18307.54|18307.54|18307.54|18307.54|18307.54|0
1627476300000|2021-07-28 12:45:00|18311.51|18311.51|18311.51|18311.51|18311.51|18311.51|18311.51|18311.51|0
1627476310000|2021-07-28 12:45:10|18312.91|18312.91|18312.91|18312.91|18312.91|18312.91|18312.91|18312.91|0
1627476430000|2021-07-28 12:47:10|18315.7|18315.7|18315.7|18315.7|18315.7|18315.7|18315.7|18315.7|0
1627476460000|2021-07-28 12:47:40|18314.56|18314.56|18314.56|18314.56|18314.56|18314.56|18314.56|18314.56|0
1627476500000|2021-07-28 12:48:20|18315.95|18315.95|18318.75|18318.75|18318.75|18318.75|18315.95|18315.95|0
1627476610000|2021-07-28 12:50:10|18317.35|18317.35|18317.35|18317.35|18317.35|18317.35|18317.35|18317.35|0
1627476670000|2021-07-28 12:51:10|18313.39|18313.39|18313.39|18313.39|18313.39|18313.39|18313.39|18313.39|0
1627476760000|2021-07-28 12:52:40|18310.59|18310.59|18310.59|18310.59|18310.59|18310.59|18310.59|18310.59|0
1627476800000|2021-07-28 12:53:20|18306.62|18306.62|18308.02|18308.02|18308.02|18308.02|18306.62|18306.62|0
1627476820000|2021-07-28 12:53:40|18304.06|18304.06|18311.99|18311.99|18311.99|18311.99|18304.06|18304.06|0
1627476840000|2021-07-28 12:54:00|18313.39|18313.39|18310.59|18310.59|18313.39|18313.39|18310.59|18310.59|0
1627476900000|2021-07-28 12:55:00|18306.62|18306.62|18308.02|18308.02|18308.02|18308.02|18306.62|18306.62|0
1627476920000|2021-07-28 12:55:20|18306.87|18306.87|18306.87|18306.87|18306.87|18306.87|18306.87|18306.87|0
1627477000000|2021-07-28 12:56:40|18305.48|18305.48|18305.48|18305.48|18305.48|18305.48|18305.48|18305.48|0
1627477020000|2021-07-28 12:57:00|18309.44|18309.44|18309.44|18309.44|18309.44|18309.44|18309.44|18309.44|0
1627477050000|2021-07-28 12:57:30|18305.48|18305.48|18305.48|18305.48|18305.48|18305.48|18305.48|18305.48|0
1627477070000|2021-07-28 12:57:50|18301.51|18301.51|18301.51|18301.51|18301.51|18301.51|18301.51|18301.51|0
1627477080000|2021-07-28 12:58:00|18297.54|18297.54|18297.54|18297.54|18297.54|18297.54|18297.54|18297.54|0
1627477120000|2021-07-28 12:58:40|18301.51|18301.51|18301.51|18301.51|18301.51|18301.51|18301.51|18301.51|0
1627477170000|2021-07-28 12:59:30|18300.11|18300.11|18300.11|18300.11|18300.11|18300.11|18300.11|18300.11|0
1627477180000|2021-07-28 12:59:40|18298.71|18298.71|18298.71|18298.71|18298.71|18298.71|18298.71|18298.71|0
1627477190000|2021-07-28 12:59:50|18301.01|18301.01|18301.01|18301.01|18301.01|18301.01|18301.01|18301.01|0
1627477210000|2021-07-28 13:00:10|18297.04|18297.04|18297.04|18297.04|18297.04|18297.04|18297.04|18297.04|0
1627477270000|2021-07-28 13:01:10|18298.44|18298.44|18298.44|18298.44|18298.44|18298.44|18298.44|18298.44|0
1627477280000|2021-07-28 13:01:20|18302.41|18302.41|18302.41|18302.41|18302.41|18302.41|18302.41|18302.41|0
1627477310000|2021-07-28 13:01:50|18305.21|18305.21|18305.21|18305.21|18305.21|18305.21|18305.21|18305.21|0
1627477320000|2021-07-28 13:02:00|18309.17|18309.17|18310.57|18310.57|18310.57|18310.57|18309.17|18309.17|0
1627477400000|2021-07-28 13:03:20|18314.77|18314.77|18314.77|18314.77|18314.77|18314.77|18314.77|18314.77|0
1627477410000|2021-07-28 13:03:30|18318.97|18318.97|18318.97|18318.97|18318.97|18318.97|18318.97|18318.97|0
1627477430000|2021-07-28 13:03:50|18317.57|18317.57|18313.37|18313.37|18317.57|18317.57|18313.37|18313.37|0
1627477440000|2021-07-28 13:04:00|18311.97|18311.97|18310.57|18310.57|18311.97|18311.97|18310.57|18310.57|0
1627477490000|2021-07-28 13:04:50|18311.97|18311.97|18311.97|18311.97|18311.97|18311.97|18311.97|18311.97|0
1627477640000|2021-07-28 13:07:20|18310.57|18310.57|18310.57|18310.57|18310.57|18310.57|18310.57|18310.57|0
1627477650000|2021-07-28 13:07:30|18313.37|18313.37|18313.37|18313.37|18313.37|18313.37|18313.37|18313.37|0
1627477700000|2021-07-28 13:08:20|18311.97|18311.97|18306.61|18306.61|18311.97|18311.97|18306.61|18306.61|0
1627477750000|2021-07-28 13:09:10|18310.57|18310.57|18309.17|18309.17|18310.57|18310.57|18309.17|18309.17|0
1627477840000|2021-07-28 13:10:40|18310.57|18310.57|18311.97|18311.97|18311.97|18311.97|18310.57|18310.57|0
1627477910000|2021-07-28 13:11:50|18310.57|18310.57|18306.37|18306.37|18310.57|18310.57|18306.37|18306.37|0
1627477990000|2021-07-28 13:13:10|18310.34|18310.34|18310.34|18310.34|18310.34|18310.34|18310.34|18310.34|0
1627478050000|2021-07-28 13:14:10|18311.49|18311.49|18311.49|18311.49|18311.49|18311.49|18311.49|18311.49|0
1627478190000|2021-07-28 13:16:30|18307.52|18307.52|18307.52|18307.52|18307.52|18307.52|18307.52|18307.52|0
1627478240000|2021-07-28 13:17:20|18306.12|18306.12|18306.12|18306.12|18306.12|18306.12|18306.12|18306.12|0
1627478270000|2021-07-28 13:17:50|18304.72|18304.72|18303.33|18303.33|18304.72|18304.72|18303.33|18303.33|0
1627478280000|2021-07-28 13:18:00|18301.93|18301.93|18301.93|18301.93|18301.93|18301.93|18301.93|18301.93|0
1627478310000|2021-07-28 13:18:30|18307.52|18307.52|18307.52|18307.52|18307.52|18307.52|18307.52|18307.52|0
1627478340000|2021-07-28 13:19:00|18306.12|18306.12|18306.12|18306.12|18306.12|18306.12|18306.12|18306.12|0
1627478490000|2021-07-28 13:21:30|18304.72|18304.72|18304.72|18304.72|18304.72|18304.72|18304.72|18304.72|0
1627478520000|2021-07-28 13:22:00|18307.52|18307.52|18307.52|18307.52|18307.52|18307.52|18307.52|18307.52|0
1627478560000|2021-07-28 13:22:40|18311.49|18311.49|18310.09|18310.09|18311.49|18311.49|18310.09|18310.09|0
1627478600000|2021-07-28 13:23:20|18308.69|18308.69|18308.69|18308.69|18308.69|18308.69|18308.69|18308.69|0
1627478640000|2021-07-28 13:24:00|18304.72|18304.72|18304.72|18304.72|18304.72|18304.72|18304.72|18304.72|0
1627478650000|2021-07-28 13:24:10|18303.33|18303.33|18303.33|18303.33|18303.33|18303.33|18303.33|18303.33|0
1627478690000|2021-07-28 13:24:50|18301.93|18301.93|18301.93|18301.93|18301.93|18301.93|18301.93|18301.93|0
1627478700000|2021-07-28 13:25:00|18304.72|18304.72|18304.72|18304.72|18304.72|18304.72|18304.72|18304.72|0
1627478750000|2021-07-28 13:25:50|18303.58|18303.58|18303.58|18303.58|18303.58|18303.58|18303.58|18303.58|0
1627478800000|2021-07-28 13:26:40|18304.97|18304.97|18307.77|18307.77|18307.77|18307.77|18304.97|18304.97|0
1627478820000|2021-07-28 13:27:00|18309.17|18309.17|18309.17|18309.17|18309.17|18309.17|18309.17|18309.17|0
1627478830000|2021-07-28 13:27:10|18306.37|18306.37|18306.37|18306.37|18306.37|18306.37|18306.37|18306.37|0
1627478860000|2021-07-28 13:27:40|18310.34|18310.34|18315.45|18315.45|18315.45|18315.45|18310.34|18310.34|0
1627478870000|2021-07-28 13:27:50|18319.65|18319.65|18319.65|18319.65|18319.65|18319.65|18319.65|18319.65|0
1627478880000|2021-07-28 13:28:00|18315.69|18315.69|18315.69|18315.69|18315.69|18315.69|18315.69|18315.69|0
1627478920000|2021-07-28 13:28:40|18314.29|18314.29|18314.29|18314.29|18314.29|18314.29|18314.29|18314.29|0
1627478940000|2021-07-28 13:29:00|18317.09|18317.09|18317.09|18317.09|18317.09|18317.09|18317.09|18317.09|0
1627478950000|2021-07-28 13:29:10|18318.49|18318.49|18318.49|18318.49|18318.49|18318.49|18318.49|18318.49|0
1627478960000|2021-07-28 13:29:20|18319.89|18319.89|18319.89|18319.89|18319.89|18319.89|18319.89|18319.89|0
1627478970000|2021-07-28 13:29:30|18323.85|18323.85|18323.85|18323.85|18323.85|18323.85|18323.85|18323.85|0
1627478990000|2021-07-28 13:29:50|18322.7|18322.7|18322.7|18322.7|18322.7|18322.7|18322.7|18322.7|0
1627479000000|2021-07-28 13:30:00|18326.67|18326.67|18326.67|18326.67|18326.67|18326.67|18326.67|18326.67|0
1627479040000|2021-07-28 13:30:40|18325.27|18325.27|18321.07|18321.07|18325.27|18325.27|18321.07|18321.07|0
1627479050000|2021-07-28 13:30:50|18317.1|18317.1|18317.1|18317.1|18317.1|18317.1|18317.1|18317.1|0
1627479060000|2021-07-28 13:31:00|18329|18329|18332.96|18332.96|18332.96|18332.96|18329|18329|0
1627479090000|2021-07-28 13:31:30|18336.93|18336.93|18344.86|18344.86|18344.86|18344.86|18336.93|18336.93|0
1627479100000|2021-07-28 13:31:40|18336.93|18336.93|18351.62|18351.62|18351.62|18351.62|18336.93|18336.93|0
1627479120000|2021-07-28 13:32:00|18357.22|18357.22|18358.37|18358.37|18358.37|18358.37|18357.22|18357.22|0
1627479130000|2021-07-28 13:32:10|18354.41|18354.41|18351.59|18351.59|18355.56|18355.56|18351.59|18351.59|0
1627479140000|2021-07-28 13:32:20|18349.29|18349.29|18350.94|18350.94|18350.94|18350.94|18348.14|18348.14|0
1627479160000|2021-07-28 13:32:40|18346.74|18346.74|18342.78|18342.78|18346.74|18346.74|18342.78|18342.78|0
1627479180000|2021-07-28 13:33:00|18338.81|18338.81|18338.81|18338.81|18338.81|18338.81|18338.81|18338.81|0
1627479190000|2021-07-28 13:33:10|18342.78|18342.78|18342.78|18342.78|18342.78|18342.78|18342.78|18342.78|0
1627479200000|2021-07-28 13:33:20|18343.93|18343.93|18346.73|18346.73|18346.73|18346.73|18343.93|18343.93|0
1627479210000|2021-07-28 13:33:30|18345.33|18345.33|18345.33|18345.33|18345.33|18345.33|18345.33|18345.33|0
1627479220000|2021-07-28 13:33:40|18343.03|18343.03|18343.03|18343.03|18343.03|18343.03|18343.03|18343.03|0
1627479240000|2021-07-28 13:34:00|18340.23|18340.23|18340.23|18340.23|18340.23|18340.23|18340.23|18340.23|0
1627479250000|2021-07-28 13:34:10|18341.63|18341.63|18341.63|18341.63|18341.63|18341.63|18341.63|18341.63|0
1627479260000|2021-07-28 13:34:20|18345.59|18345.59|18345.59|18345.59|18345.59|18345.59|18345.59|18345.59|0
1627479300000|2021-07-28 13:35:00|18341.63|18341.63|18341.63|18341.63|18341.63|18341.63|18341.63|18341.63|0
1627479320000|2021-07-28 13:35:20|18338.83|18338.83|18338.83|18338.83|18338.83|18338.83|18338.83|18338.83|0
1627479350000|2021-07-28 13:35:50|18337.43|18337.43|18337.43|18337.43|18337.43|18337.43|18337.43|18337.43|0
1627479360000|2021-07-28 13:36:00|18338.83|18338.83|18338.83|18338.83|18338.83|18338.83|18338.83|18338.83|0
1627479390000|2021-07-28 13:36:30|18337.43|18337.43|18337.43|18337.43|18337.43|18337.43|18337.43|18337.43|0
1627479420000|2021-07-28 13:37:00|18334.63|18334.63|18334.63|18334.63|18334.63|18334.63|18334.63|18334.63|0
1627479460000|2021-07-28 13:37:40|18333.23|18333.23|18333.23|18333.23|18333.23|18333.23|18333.23|18333.23|0
1627479490000|2021-07-28 13:38:10|18337.43|18337.43|18343.03|18343.03|18343.03|18343.03|18337.43|18337.43|0
1627479510000|2021-07-28 13:38:30|18341.63|18341.63|18344.43|18344.43|18344.43|18344.43|18341.63|18341.63|0
1627479540000|2021-07-28 13:39:00|18348.39|18348.39|18348.39|18348.39|18348.39|18348.39|18348.39|18348.39|0
1627479580000|2021-07-28 13:39:40|18353.99|18353.99|18353.99|18353.99|18353.99|18353.99|18353.99|18353.99|0
1627479590000|2021-07-28 13:39:50|18350.03|18350.03|18350.03|18350.03|18350.03|18350.03|18350.03|18350.03|0
1627479600000|2021-07-28 13:40:00|18352.82|18352.82|18351.43|18351.43|18352.82|18352.82|18351.43|18351.43|0
1627479660000|2021-07-28 13:41:00|18350.03|18350.03|18347.23|18347.23|18350.03|18350.03|18347.23|18347.23|0
1627479700000|2021-07-28 13:41:40|18344.43|18344.43|18344.43|18344.43|18344.43|18344.43|18344.43|18344.43|0
1627479720000|2021-07-28 13:42:00|18343.03|18343.03|18343.03|18343.03|18343.03|18343.03|18343.03|18343.03|0
1627479780000|2021-07-28 13:43:00|18346.99|18346.99|18346.99|18346.99|18346.99|18346.99|18346.99|18346.99|0
1627479790000|2021-07-28 13:43:10|18348.39|18348.39|18348.39|18348.39|18348.39|18348.39|18348.39|18348.39|0
1627479800000|2021-07-28 13:43:20|18347.24|18347.24|18347.24|18347.24|18347.24|18347.24|18347.24|18347.24|0
1627479890000|2021-07-28 13:44:50|18345.84|18345.84|18341.88|18341.88|18345.84|18345.84|18341.88|18341.88|0
1627479900000|2021-07-28 13:45:00|18340.48|18340.48|18343.28|18343.28|18343.28|18343.28|18340.48|18340.48|0
1627479930000|2021-07-28 13:45:30|18347.24|18347.24|18347.24|18347.24|18347.24|18347.24|18347.24|18347.24|0
1627479950000|2021-07-28 13:45:50|18344.45|18344.45|18345.84|18345.84|18345.84|18345.84|18344.45|18344.45|0
1627479960000|2021-07-28 13:46:00|18344.45|18344.45|18345.84|18345.84|18345.84|18345.84|18344.45|18344.45|0
1627480000000|2021-07-28 13:46:40|18347.24|18347.24|18350.04|18350.04|18350.04|18350.04|18347.24|18347.24|0
1627480010000|2021-07-28 13:46:50|18348.64|18348.64|18348.64|18348.64|18348.64|18348.64|18348.64|18348.64|0
1627480030000|2021-07-28 13:47:10|18350.04|18350.04|18350.04|18350.04|18350.04|18350.04|18350.04|18350.04|0
1627480050000|2021-07-28 13:47:30|18348.64|18348.64|18348.64|18348.64|18348.64|18348.64|18348.64|18348.64|0
1627480090000|2021-07-28 13:48:10|18354.24|18354.24|18354.24|18354.24|18354.24|18354.24|18354.24|18354.24|0
1627480110000|2021-07-28 13:48:30|18358.44|18358.44|18357.04|18357.04|18358.44|18358.44|18357.04|18357.04|0
1627480120000|2021-07-28 13:48:40|18361.01|18361.01|18367.54|18367.54|18368.94|18368.94|18361.01|18361.01|0
1627480170000|2021-07-28 13:49:30|18368.94|18368.94|18371.74|18371.74|18371.74|18371.74|18368.94|18368.94|0
1627480190000|2021-07-28 13:49:50|18374.53|18374.53|18374.53|18374.53|18374.53|18374.53|18374.53|18374.53|0
1627480200000|2021-07-28 13:50:00|18375.68|18375.68|18375.68|18375.68|18375.68|18375.68|18375.68|18375.68|0
1627480220000|2021-07-28 13:50:20|18377.08|18377.08|18381.05|18381.05|18381.05|18381.05|18377.08|18377.08|0
1627480240000|2021-07-28 13:50:40|18385.01|18385.01|18388.98|18388.98|18388.98|18388.98|18385.01|18385.01|0
1627480260000|2021-07-28 13:51:00|18386.18|18386.18|18386.18|18386.18|18386.18|18386.18|18386.18|18386.18|0
1627480290000|2021-07-28 13:51:30|18387.58|18387.58|18387.58|18387.58|18387.58|18387.58|18387.58|18387.58|0
1627480340000|2021-07-28 13:52:20|18390.38|18390.38|18388.98|18388.98|18390.38|18390.38|18388.98|18388.98|0
1627480360000|2021-07-28 13:52:40|18391.78|18391.78|18391.78|18391.78|18391.78|18391.78|18391.78|18391.78|0
1627480390000|2021-07-28 13:53:10|18393.18|18393.18|18393.18|18393.18|18393.18|18393.18|18393.18|18393.18|0
1627480400000|2021-07-28 13:53:20|18397.14|18397.14|18393.18|18393.18|18397.14|18397.14|18393.18|18393.18|0
1627480440000|2021-07-28 13:54:00|18388.98|18388.98|18388.98|18388.98|18388.98|18388.98|18388.98|18388.98|0
1627480480000|2021-07-28 13:54:40|18385.01|18385.01|18385.01|18385.01|18385.01|18385.01|18385.01|18385.01|0
1627480500000|2021-07-28 13:55:00|18389.21|18389.21|18382.21|18382.21|18389.21|18389.21|18382.21|18382.21|0
1627480510000|2021-07-28 13:55:10|18387.81|18387.81|18387.81|18387.81|18387.81|18387.81|18387.81|18387.81|0
1627480520000|2021-07-28 13:55:20|18392.01|18392.01|18392.01|18392.01|18392.01|18392.01|18392.01|18392.01|0
1627480530000|2021-07-28 13:55:30|18395.98|18395.98|18399.94|18399.94|18399.94|18399.94|18395.98|18395.98|0
1627480540000|2021-07-28 13:55:40|18402.74|18402.74|18404.14|18404.14|18404.14|18404.14|18402.74|18402.74|0
1627480550000|2021-07-28 13:55:50|18402.74|18402.74|18402.74|18402.74|18402.74|18402.74|18402.74|18402.74|0
1627480590000|2021-07-28 13:56:30|18405.54|18405.54|18405.54|18405.54|18405.54|18405.54|18405.54|18405.54|0
1627480600000|2021-07-28 13:56:40|18406.69|18406.69|18410.65|18410.65|18410.65|18410.65|18406.69|18406.69|0
1627480620000|2021-07-28 13:57:00|18407.85|18407.85|18407.85|18407.85|18407.85|18407.85|18407.85|18407.85|0
1627480670000|2021-07-28 13:57:50|18409.25|18409.25|18409.25|18409.25|18409.25|18409.25|18409.25|18409.25|0
1627480690000|2021-07-28 13:58:10|18407.85|18407.85|18407.85|18407.85|18407.85|18407.85|18407.85|18407.85|0
1627480700000|2021-07-28 13:58:20|18409.25|18409.25|18409.25|18409.25|18409.25|18409.25|18409.25|18409.25|0
1627480720000|2021-07-28 13:58:40|18405.29|18405.29|18405.29|18405.29|18405.29|18405.29|18405.29|18405.29|0
1627480730000|2021-07-28 13:58:50|18401.32|18401.32|18401.32|18401.32|18401.32|18401.32|18401.32|18401.32|0
1627480780000|2021-07-28 13:59:40|18402.72|18402.72|18404.12|18404.12|18404.12|18404.12|18402.72|18402.72|0
1627480790000|2021-07-28 13:59:50|18405.27|18405.27|18405.27|18405.27|18405.27|18405.27|18405.27|18405.27|0
1627480800000|2021-07-28 14:00:00|18406.67|18406.67|18406.67|18406.67|18406.67|18406.67|18406.67|18406.67|0
1627480850000|2021-07-28 14:00:50|18402.71|18402.71|18394.78|18394.78|18402.71|18402.71|18394.78|18394.78|0
1627480870000|2021-07-28 14:01:10|18398.74|18398.74|18398.74|18398.74|18398.74|18398.74|18398.74|18398.74|0
1627480890000|2021-07-28 14:01:30|18400.14|18400.14|18410.87|18410.87|18410.87|18410.87|18400.14|18400.14|0
1627480900000|2021-07-28 14:01:40|18412.27|18412.27|18412.27|18412.27|18412.27|18412.27|18412.27|18412.27|0
1627480920000|2021-07-28 14:02:00|18416.23|18416.23|18420.43|18420.43|18420.43|18420.43|18416.23|18416.23|0
1627480940000|2021-07-28 14:02:20|18419.03|18419.03|18414.84|18414.84|18419.03|18419.03|18414.84|18414.84|0
1627481000000|2021-07-28 14:03:20|18418.8|18418.8|18411.8|18411.8|18418.8|18418.8|18411.8|18411.8|0
1627481040000|2021-07-28 14:04:00|18403.87|18403.87|18400.17|18400.17|18403.87|18403.87|18400.17|18400.17|0
1627481080000|2021-07-28 14:04:40|18398.78|18398.78|18398.78|18398.78|18398.78|18398.78|18398.78|18398.78|0
1627481090000|2021-07-28 14:04:50|18395.98|18395.98|18395.98|18395.98|18395.98|18395.98|18395.98|18395.98|0
1627481110000|2021-07-28 14:05:10|18394.58|18394.58|18394.58|18394.58|18394.58|18394.58|18394.58|18394.58|0
1627481120000|2021-07-28 14:05:20|18397.38|18397.38|18401.34|18401.34|18401.34|18401.34|18397.38|18397.38|0
1627481130000|2021-07-28 14:05:30|18404.14|18404.14|18404.14|18404.14|18404.14|18404.14|18404.14|18404.14|0
1627481180000|2021-07-28 14:06:20|18405.54|18405.54|18405.54|18405.54|18405.54|18405.54|18405.54|18405.54|0
1627481200000|2021-07-28 14:06:40|18402.74|18402.74|18403.89|18403.89|18403.89|18403.89|18402.74|18402.74|0
1627481220000|2021-07-28 14:07:00|18407.85|18407.85|18404.16|18404.16|18407.85|18407.85|18404.16|18404.16|0
1627481230000|2021-07-28 14:07:10|18408.12|18408.12|18408.12|18408.12|18408.12|18408.12|18404.16|18404.16|0
1627481260000|2021-07-28 14:07:40|18405.32|18405.32|18405.32|18405.32|18405.32|18405.32|18405.32|18405.32|0
1627481280000|2021-07-28 14:08:00|18404.17|18404.17|18403.02|18403.02|18404.17|18404.17|18403.02|18403.02|0
1627481290000|2021-07-28 14:08:10|18401.63|18401.63|18401.63|18401.63|18401.63|18401.63|18401.63|18401.63|0
1627481300000|2021-07-28 14:08:20|18403.02|18403.02|18404.42|18404.42|18404.42|18404.42|18403.02|18403.02|0
1627481330000|2021-07-28 14:08:50|18408.39|18408.39|18408.39|18408.39|18408.39|18408.39|18408.39|18408.39|0
1627481350000|2021-07-28 14:09:10|18411.19|18411.19|18413.99|18413.99|18413.99|18413.99|18411.19|18411.19|0
1627481380000|2021-07-28 14:09:40|18419.59|18419.59|18419.59|18419.59|18419.59|18419.59|18419.59|18419.59|0
1627481400000|2021-07-28 14:10:00|18418.19|18418.19|18412.59|18412.59|18418.19|18418.19|18412.59|18412.59|0
1627481420000|2021-07-28 14:10:20|18416.55|18416.55|18416.55|18416.55|18416.55|18416.55|18416.55|18416.55|0
1627481440000|2021-07-28 14:10:40|18420.52|18420.52|18420.52|18420.52|18420.52|18420.52|18420.52|18420.52|0
1627481460000|2021-07-28 14:11:00|18421.92|18421.92|18421.92|18421.92|18421.92|18421.92|18421.92|18421.92|0
1627481470000|2021-07-28 14:11:10|18417.95|18417.95|18416.55|18416.55|18417.95|18417.95|18416.55|18416.55|0
1627481480000|2021-07-28 14:11:20|18415.4|18415.4|18414.25|18414.25|18415.4|18415.4|18414.25|18414.25|0
1627481510000|2021-07-28 14:11:50|18410.06|18410.06|18410.31|18410.31|18411.46|18411.46|18410.06|18410.06|0
1627481520000|2021-07-28 14:12:00|18411.46|18411.46|18411.46|18411.46|18411.46|18411.46|18411.46|18411.46|0
1627481550000|2021-07-28 14:12:30|18412.86|18412.86|18412.86|18412.86|18412.86|18412.86|18412.86|18412.86|0
1627481570000|2021-07-28 14:12:50|18414.25|18414.25|18418.45|18418.45|18418.45|18418.45|18414.25|18414.25|0
1627481580000|2021-07-28 14:13:00|18417.05|18417.05|18417.05|18417.05|18417.05|18417.05|18417.05|18417.05|0
1627481590000|2021-07-28 14:13:10|18415.65|18415.65|18415.65|18415.65|18415.65|18415.65|18415.65|18415.65|0
1627481600000|2021-07-28 14:13:20|18416.8|18416.8|18416.8|18416.8|18416.8|18416.8|18416.8|18416.8|0
1627481650000|2021-07-28 14:14:10|18417.95|18417.95|18417.95|18417.95|18417.95|18417.95|18417.95|18417.95|0
1627481670000|2021-07-28 14:14:30|18421.92|18421.92|18421.92|18421.92|18421.92|18421.92|18421.92|18421.92|0
1627481680000|2021-07-28 14:14:40|18417.95|18417.95|18415.65|18415.65|18417.95|18417.95|18415.65|18415.65|0
1627481690000|2021-07-28 14:14:50|18412.86|18412.86|18412.86|18412.86|18412.86|18412.86|18412.86|18412.86|0
1627481780000|2021-07-28 14:16:20|18414.25|18414.25|18414.25|18414.25|18414.25|18414.25|18414.25|18414.25|0
1627481800000|2021-07-28 14:16:40|18410.29|18410.29|18410.29|18410.29|18410.29|18410.29|18410.29|18410.29|0
1627481830000|2021-07-28 14:17:10|18408.89|18408.89|18408.89|18408.89|18408.89|18408.89|18408.89|18408.89|0
1627481860000|2021-07-28 14:17:40|18404.92|18404.92|18414.49|18414.49|18414.49|18414.49|18404.92|18404.92|0
1627481870000|2021-07-28 14:17:50|18417.29|18417.29|18415.89|18415.89|18417.29|18417.29|18415.89|18415.89|0
1627481900000|2021-07-28 14:18:20|18420.09|18420.09|18422.88|18422.88|18424.28|18424.28|18420.09|18420.09|0
1627481910000|2021-07-28 14:18:30|18421.49|18421.49|18421.49|18421.49|18421.49|18421.49|18421.49|18421.49|0
1627481940000|2021-07-28 14:19:00|18420.34|18420.34|18420.34|18420.34|18420.34|18420.34|18420.34|18420.34|0
1627481980000|2021-07-28 14:19:40|18418.94|18418.94|18418.94|18418.94|18418.94|18418.94|18418.94|18418.94|0
1627482030000|2021-07-28 14:20:30|18417.54|18417.54|18418.94|18418.94|18418.94|18418.94|18417.54|18417.54|0
1627482060000|2021-07-28 14:21:00|18420.34|18420.34|18410.54|18410.54|18420.34|18420.34|18410.54|18410.54|0
1627482090000|2021-07-28 14:21:30|18411.94|18411.94|18411.94|18411.94|18411.94|18411.94|18411.94|18411.94|0
1627482100000|2021-07-28 14:21:40|18414.74|18414.74|18414.74|18414.74|18414.74|18414.74|18414.74|18414.74|0
1627482140000|2021-07-28 14:22:20|18416.14|18416.14|18416.14|18416.14|18416.14|18416.14|18416.14|18416.14|0
1627482220000|2021-07-28 14:23:40|18418.94|18418.94|18423.14|18423.14|18423.14|18423.14|18418.94|18418.94|0
1627482250000|2021-07-28 14:24:10|18425.93|18425.93|18425.93|18425.93|18425.93|18425.93|18425.93|18425.93|0
1627482260000|2021-07-28 14:24:20|18427.33|18427.33|18427.33|18427.33|18427.33|18427.33|18427.33|18427.33|0
1627482290000|2021-07-28 14:24:50|18421.74|18421.74|18408.21|18408.21|18421.74|18421.74|18408.21|18408.21|0
1627482300000|2021-07-28 14:25:00|18412.41|18412.41|18412.41|18412.41|18412.41|18412.41|18412.41|18412.41|0
1627482350000|2021-07-28 14:25:50|18410.11|18410.11|18407.81|18407.81|18410.11|18410.11|18407.81|18407.81|0
1627482370000|2021-07-28 14:26:10|18406.41|18406.41|18406.41|18406.41|18406.41|18406.41|18406.41|18406.41|0
1627482380000|2021-07-28 14:26:20|18402.21|18402.21|18394.28|18394.28|18402.21|18402.21|18394.28|18394.28|0
1627482390000|2021-07-28 14:26:30|18395.43|18395.43|18395.43|18395.43|18395.43|18395.43|18395.43|18395.43|0
1627482420000|2021-07-28 14:27:00|18394.03|18394.03|18394.03|18394.03|18394.03|18394.03|18394.03|18394.03|0
1627482440000|2021-07-28 14:27:20|18395.18|18395.18|18395.18|18395.18|18395.18|18395.18|18395.18|18395.18|0
1627482460000|2021-07-28 14:27:40|18396.58|18396.58|18397.98|18397.98|18397.98|18397.98|18396.58|18396.58|0
1627482540000|2021-07-28 14:29:00|18401.94|18401.94|18401.94|18401.94|18401.94|18401.94|18401.94|18401.94|0
1627482560000|2021-07-28 14:29:20|18400.54|18400.54|18400.54|18400.54|18400.54|18400.54|18400.54|18400.54|0
1627482590000|2021-07-28 14:29:50|18399.39|18399.39|18399.39|18399.39|18399.39|18399.39|18399.39|18399.39|0
1627482600000|2021-07-28 14:30:00|18398.25|18398.25|18390.31|18390.31|18398.25|18398.25|18390.31|18390.31|0
1627482610000|2021-07-28 14:30:10|18394.51|18394.51|18395.91|18395.91|18395.91|18395.91|18394.51|18394.51|0
1627482620000|2021-07-28 14:30:20|18397.31|18397.31|18394.51|18394.51|18397.31|18397.31|18394.51|18394.51|0
1627482630000|2021-07-28 14:30:30|18390.55|18390.55|18390.55|18390.55|18390.55|18390.55|18390.55|18390.55|0
1627482680000|2021-07-28 14:31:20|18394.51|18394.51|18398.48|18398.48|18398.48|18398.48|18394.51|18394.51|0
1627482690000|2021-07-28 14:31:30|18401.28|18401.28|18401.28|18401.28|18401.28|18401.28|18401.28|18401.28|0
1627482710000|2021-07-28 14:31:50|18398.48|18398.48|18397.08|18397.08|18398.48|18398.48|18397.08|18397.08|0
1627482720000|2021-07-28 14:32:00|18401.04|18401.04|18401.04|18401.04|18401.04|18401.04|18401.04|18401.04|0
1627482740000|2021-07-28 14:32:20|18405.01|18405.01|18405.01|18405.01|18405.01|18405.01|18405.01|18405.01|0
1627482780000|2021-07-28 14:33:00|18407.31|18407.31|18407.31|18407.31|18407.31|18407.31|18407.31|18407.31|0
1627482790000|2021-07-28 14:33:10|18411.27|18411.27|18420.6|18420.6|18422|18422|18411.27|18411.27|0
1627482800000|2021-07-28 14:33:20|18424.57|18424.57|18421.77|18421.77|18424.57|18424.57|18421.77|18421.77|0
1627482820000|2021-07-28 14:33:40|18425.73|18425.73|18425.73|18425.73|18425.73|18425.73|18425.73|18425.73|0
1627482840000|2021-07-28 14:34:00|18429.7|18429.7|18429.7|18429.7|18429.7|18429.7|18429.7|18429.7|0
1627482880000|2021-07-28 14:34:40|18431.1|18431.1|18433.9|18433.9|18433.9|18433.9|18431.1|18431.1|0
1627482890000|2021-07-28 14:34:50|18435.3|18435.3|18435.3|18435.3|18435.3|18435.3|18435.3|18435.3|0
1627482910000|2021-07-28 14:35:10|18443.23|18443.23|18439.26|18439.26|18451.16|18451.16|18439.26|18439.26|0
1627482930000|2021-07-28 14:35:30|18444.86|18444.86|18456.76|18456.76|18456.76|18456.76|18444.86|18444.86|0
1627482940000|2021-07-28 14:35:40|18459.56|18459.56|18453.96|18453.96|18459.56|18459.56|18453.96|18453.96|0
1627482960000|2021-07-28 14:36:00|18449.99|18449.99|18449.99|18449.99|18449.99|18449.99|18446.03|18446.03|0
1627482970000|2021-07-28 14:36:10|18446.03|18446.03|18447.43|18447.43|18447.43|18447.43|18446.03|18446.03|0
1627482980000|2021-07-28 14:36:20|18443.46|18443.46|18443.46|18443.46|18443.46|18443.46|18443.46|18443.46|0
1627483000000|2021-07-28 14:36:40|18439.5|18439.5|18442.3|18442.3|18442.3|18442.3|18439.5|18439.5|0
1627483120000|2021-07-28 14:38:40|18440.9|18440.9|18440.9|18440.9|18440.9|18440.9|18440.9|18440.9|0
1627483180000|2021-07-28 14:39:40|18436.7|18436.7|18436.7|18436.7|18436.7|18436.7|18436.7|18436.7|0
1627483190000|2021-07-28 14:39:50|18440.66|18440.66|18439.26|18439.26|18440.66|18440.66|18438.11|18438.11|0
1627483210000|2021-07-28 14:40:10|18436.46|18436.46|18436.46|18436.46|18436.46|18436.46|18436.46|18436.46|0
1627483220000|2021-07-28 14:40:20|18437.61|18437.61|18437.61|18437.61|18437.61|18437.61|18437.61|18437.61|0
1627483240000|2021-07-28 14:40:40|18439.01|18439.01|18439.01|18439.01|18439.01|18439.01|18439.01|18439.01|0
1627483250000|2021-07-28 14:40:50|18436.71|18436.71|18444.65|18444.65|18444.65|18444.65|18436.71|18436.71|0
1627483270000|2021-07-28 14:41:10|18443.25|18443.25|18443.25|18443.25|18443.25|18443.25|18443.25|18443.25|0
1627483300000|2021-07-28 14:41:40|18435.32|18435.32|18432.52|18432.52|18435.32|18435.32|18432.52|18432.52|0
1627483400000|2021-07-28 14:43:20|18436.48|18436.48|18436.48|18436.48|18436.48|18436.48|18436.48|18436.48|0
1627483440000|2021-07-28 14:44:00|18435.08|18435.08|18435.08|18435.08|18435.08|18435.08|18435.08|18435.08|0
1627483450000|2021-07-28 14:44:10|18433.68|18433.68|18433.68|18433.68|18433.68|18433.68|18433.68|18433.68|0
1627483470000|2021-07-28 14:44:30|18429.72|18429.72|18417.59|18417.59|18429.72|18429.72|18417.59|18417.59|0
1627483480000|2021-07-28 14:44:40|18418.99|18418.99|18418.99|18418.99|18420.39|18420.39|18418.99|18418.99|0
1627483490000|2021-07-28 14:44:50|18420.14|18420.14|18424.1|18424.1|18424.1|18424.1|18420.14|18420.14|0
1627483500000|2021-07-28 14:45:00|18426.9|18426.9|18426.9|18426.9|18426.9|18426.9|18426.9|18426.9|0
1627483590000|2021-07-28 14:46:30|18430.87|18430.87|18430.87|18430.87|18430.87|18430.87|18430.87|18430.87|0
1627483600000|2021-07-28 14:46:40|18433.67|18433.67|18436.48|18436.48|18437.63|18437.63|18433.67|18433.67|0
1627483610000|2021-07-28 14:46:50|18437.88|18437.88|18437.88|18437.88|18437.88|18437.88|18437.88|18437.88|0
1627483660000|2021-07-28 14:47:40|18436.48|18436.48|18436.48|18436.48|18436.48|18436.48|18436.48|18436.48|0
1627483690000|2021-07-28 14:48:10|18439.28|18439.28|18439.28|18439.28|18439.28|18439.28|18439.28|18439.28|0
1627483710000|2021-07-28 14:48:30|18440.68|18440.68|18440.68|18440.68|18440.68|18440.68|18440.68|18440.68|0
1627483750000|2021-07-28 14:49:10|18443.48|18443.48|18449.08|18449.08|18449.08|18449.08|18443.48|18443.48|0
1627483790000|2021-07-28 14:49:50|18460.97|18460.97|18460.97|18460.97|18464.94|18464.94|18460.97|18460.97|0
1627483800000|2021-07-28 14:50:00|18462.12|18462.12|18464.42|18464.42|18464.42|18464.42|18462.12|18462.12|0
1627483820000|2021-07-28 14:50:20|18465.82|18465.82|18467.22|18467.22|18467.22|18467.22|18465.82|18465.82|0
1627483840000|2021-07-28 14:50:40|18468.62|18468.62|18471.42|18471.42|18471.42|18471.42|18468.62|18468.62|0
1627483850000|2021-07-28 14:50:50|18472.82|18472.82|18472.82|18472.82|18472.82|18472.82|18472.82|18472.82|0
1627483870000|2021-07-28 14:51:10|18474.22|18474.22|18482.15|18482.15|18482.15|18482.15|18474.22|18474.22|0
1627483880000|2021-07-28 14:51:20|18484.95|18484.95|18484.95|18484.95|18484.95|18484.95|18484.95|18484.95|0
1627483910000|2021-07-28 14:51:50|18486.35|18486.35|18486.35|18486.35|18486.35|18486.35|18486.35|18486.35|0
1627483920000|2021-07-28 14:52:00|18488.64|18488.64|18488.64|18488.64|18488.64|18488.64|18488.64|18488.64|0
1627483930000|2021-07-28 14:52:10|18485.85|18485.85|18485.85|18485.85|18485.85|18485.85|18485.85|18485.85|0
1627483940000|2021-07-28 14:52:20|18484.7|18484.7|18488.66|18488.66|18488.66|18488.66|18484.7|18484.7|0
1627483990000|2021-07-28 14:53:10|18484.7|18484.7|18484.7|18484.7|18484.7|18484.7|18484.7|18484.7|0
1627484000000|2021-07-28 14:53:20|18486.1|18486.1|18486.1|18486.1|18486.1|18486.1|18486.1|18486.1|0
1627484030000|2021-07-28 14:53:50|18490.06|18490.06|18490.06|18490.06|18490.06|18490.06|18490.06|18490.06|0
1627484060000|2021-07-28 14:54:20|18491.46|18491.46|18491.46|18491.46|18491.46|18491.46|18491.46|18491.46|0
1627484070000|2021-07-28 14:54:30|18488.66|18488.66|18488.66|18488.66|18488.66|18488.66|18488.66|18488.66|0
1627484080000|2021-07-28 14:54:40|18491.46|18491.46|18490.31|18490.31|18491.46|18491.46|18490.31|18490.31|0
1627484090000|2021-07-28 14:54:50|18489.16|18489.16|18489.16|18489.16|18489.16|18489.16|18489.16|18489.16|0
1627484100000|2021-07-28 14:55:00|18481.23|18481.23|18485.2|18485.2|18485.2|18485.2|18481.23|18481.23|0
1627484110000|2021-07-28 14:55:10|18489.16|18489.16|18489.16|18489.16|18489.16|18489.16|18489.16|18489.16|0
1627484130000|2021-07-28 14:55:30|18487.76|18487.76|18487.76|18487.76|18487.76|18487.76|18487.76|18487.76|0
1627484160000|2021-07-28 14:56:00|18486.36|18486.36|18486.36|18486.36|18486.36|18486.36|18486.36|18486.36|0
1627484220000|2021-07-28 14:57:00|18484.96|18484.96|18486.36|18486.36|18486.36|18486.36|18482.4|18482.4|0
1627484250000|2021-07-28 14:57:30|18487.76|18487.76|18484.96|18484.96|18487.76|18487.76|18484.96|18484.96|0
1627484260000|2021-07-28 14:57:40|18483.56|18483.56|18483.56|18483.56|18483.56|18483.56|18483.56|18483.56|0
1627484320000|2021-07-28 14:58:40|18487.53|18487.53|18487.53|18487.53|18487.53|18487.53|18487.53|18487.53|0
1627484330000|2021-07-28 14:58:50|18491.49|18491.49|18499.42|18499.42|18499.42|18499.42|18491.49|18491.49|0
1627484360000|2021-07-28 14:59:20|18503.39|18503.39|18503.39|18503.39|18503.39|18503.39|18503.39|18503.39|0
1627484390000|2021-07-28 14:59:50|18500.59|18500.59|18501.74|18501.74|18501.74|18501.74|18500.59|18500.59|0
1627484400000|2021-07-28 15:00:00|18500.34|18500.34|18500.34|18500.34|18500.34|18500.34|18500.34|18500.34|0
1627484410000|2021-07-28 15:00:10|18492.41|18492.41|18492.41|18492.41|18492.41|18492.41|18492.41|18492.41|0
1627484430000|2021-07-28 15:00:30|18491.01|18491.01|18491.01|18491.01|18491.01|18491.01|18491.01|18491.01|0
1627484440000|2021-07-28 15:00:40|18494.98|18494.98|18494.98|18494.98|18494.98|18494.98|18494.98|18494.98|0
1627484510000|2021-07-28 15:01:50|18487.05|18487.05|18487.05|18487.05|18487.05|18487.05|18487.05|18487.05|0
1627484520000|2021-07-28 15:02:00|18491.01|18491.01|18491.01|18491.01|18491.01|18491.01|18491.01|18491.01|0
1627484590000|2021-07-28 15:03:10|18489.61|18489.61|18491.01|18491.01|18491.01|18491.01|18489.61|18489.61|0
1627484600000|2021-07-28 15:03:20|18492.41|18492.41|18492.41|18492.41|18492.41|18492.41|18492.41|18492.41|0
1627484610000|2021-07-28 15:03:30|18489.61|18489.61|18489.61|18489.61|18489.61|18489.61|18489.61|18489.61|0
1627484620000|2021-07-28 15:03:40|18488.21|18488.21|18488.21|18488.21|18488.21|18488.21|18488.21|18488.21|0
1627484660000|2021-07-28 15:04:20|18492.18|18492.18|18492.18|18492.18|18492.18|18492.18|18492.18|18492.18|0
1627484670000|2021-07-28 15:04:30|18493.58|18493.58|18493.58|18493.58|18493.58|18493.58|18493.58|18493.58|0
1627484690000|2021-07-28 15:04:50|18492.43|18492.43|18492.43|18492.43|18492.43|18492.43|18492.43|18492.43|0
1627484710000|2021-07-28 15:05:10|18493.83|18493.83|18493.83|18493.83|18493.83|18493.83|18493.83|18493.83|0
1627484760000|2021-07-28 15:06:00|18492.43|18492.43|18492.43|18492.43|18492.43|18492.43|18492.43|18492.43|0
1627484770000|2021-07-28 15:06:10|18494.73|18494.73|18494.73|18494.73|18494.73|18494.73|18494.73|18494.73|0
1627484800000|2021-07-28 15:06:40|18495.87|18495.87|18495.87|18495.87|18495.87|18495.87|18495.87|18495.87|0
1627484830000|2021-07-28 15:07:10|18491.91|18491.91|18482.58|18482.58|18491.91|18491.91|18482.58|18482.58|0
1627484860000|2021-07-28 15:07:40|18486.54|18486.54|18486.54|18486.54|18486.54|18486.54|18486.54|18486.54|0
1627484880000|2021-07-28 15:08:00|18485.15|18485.15|18485.15|18485.15|18485.15|18485.15|18485.15|18485.15|0
1627484900000|2021-07-28 15:08:20|18484|18484|18484|18484|18484|18484|18484|18484|0
1627484910000|2021-07-28 15:08:30|18480.03|18480.03|18480.03|18480.03|18480.03|18480.03|18480.03|18480.03|0
1627484980000|2021-07-28 15:09:40|18477.23|18477.23|18477.23|18477.23|18477.23|18477.23|18477.23|18477.23|0
1627485030000|2021-07-28 15:10:30|18474.43|18474.43|18474.43|18474.43|18474.43|18474.43|18474.43|18474.43|0
1627485050000|2021-07-28 15:10:50|18475.83|18475.83|18475.83|18475.83|18475.83|18475.83|18475.83|18475.83|0
1627485060000|2021-07-28 15:11:00|18476.98|18476.98|18476.98|18476.98|18476.98|18476.98|18476.98|18476.98|0
1627485070000|2021-07-28 15:11:10|18478.38|18478.38|18482.35|18482.35|18482.35|18482.35|18478.38|18478.38|0
1627485100000|2021-07-28 15:11:40|18478.38|18478.38|18478.38|18478.38|18478.38|18478.38|18478.38|18478.38|0
1627485110000|2021-07-28 15:11:50|18474.42|18474.42|18474.42|18474.42|18475.82|18475.82|18474.42|18474.42|0
1627485120000|2021-07-28 15:12:00|18475.82|18475.82|18475.82|18475.82|18475.82|18475.82|18475.82|18475.82|0
1627485130000|2021-07-28 15:12:10|18477.21|18477.21|18477.21|18477.21|18477.21|18477.21|18477.21|18477.21|0
1627485140000|2021-07-28 15:12:20|18478.61|18478.61|18478.61|18478.61|18478.61|18478.61|18478.61|18478.61|0
1627485200000|2021-07-28 15:13:20|18474.65|18474.65|18474.65|18474.65|18474.65|18474.65|18474.65|18474.65|0
1627485210000|2021-07-28 15:13:30|18475.8|18475.8|18475.8|18475.8|18475.8|18475.8|18475.8|18475.8|0
1627485270000|2021-07-28 15:14:30|18476.95|18476.95|18476.95|18476.95|18476.95|18476.95|18476.95|18476.95|0
1627485280000|2021-07-28 15:14:40|18472.98|18472.98|18472.98|18472.98|18472.98|18472.98|18472.98|18472.98|0
1627485290000|2021-07-28 15:14:50|18470.18|18470.18|18470.18|18470.18|18470.18|18470.18|18470.18|18470.18|0
1627485300000|2021-07-28 15:15:00|18474.15|18474.15|18474.15|18474.15|18474.15|18474.15|18474.15|18474.15|0
1627485330000|2021-07-28 15:15:30|18475.55|18475.55|18475.55|18475.55|18475.55|18475.55|18475.55|18475.55|0
1627485380000|2021-07-28 15:16:20|18478.35|18478.35|18478.35|18478.35|18478.35|18478.35|18478.35|18478.35|0
1627485390000|2021-07-28 15:16:30|18479.5|18479.5|18480.65|18480.65|18480.65|18480.65|18479.5|18479.5|0
1627485420000|2021-07-28 15:17:00|18479.5|18479.5|18479.5|18479.5|18479.5|18479.5|18479.5|18479.5|0
1627485430000|2021-07-28 15:17:10|18491.39|18491.39|18490.24|18490.24|18491.39|18491.39|18490.24|18490.24|0
1627485440000|2021-07-28 15:17:20|18486.28|18486.28|18486.28|18486.28|18486.28|18486.28|18486.28|18486.28|0
1627485450000|2021-07-28 15:17:30|18484.88|18484.88|18484.88|18484.88|18484.88|18484.88|18484.88|18484.88|0
1627485480000|2021-07-28 15:18:00|18482.08|18482.08|18483.48|18483.48|18483.48|18483.48|18482.08|18482.08|0
1627485520000|2021-07-28 15:18:40|18482.08|18482.08|18482.08|18482.08|18482.08|18482.08|18482.08|18482.08|0
1627485530000|2021-07-28 15:18:50|18480.68|18480.68|18480.68|18480.68|18480.68|18480.68|18480.68|18480.68|0
1627485560000|2021-07-28 15:19:20|18482.08|18482.08|18483.48|18483.48|18483.48|18483.48|18482.08|18482.08|0
1627485570000|2021-07-28 15:19:30|18486.28|18486.28|18486.28|18486.28|18486.28|18486.28|18486.28|18486.28|0
1627485580000|2021-07-28 15:19:40|18487.43|18487.43|18487.43|18487.43|18487.43|18487.43|18487.43|18487.43|0
1627485590000|2021-07-28 15:19:50|18488.83|18488.83|18488.83|18488.83|18488.83|18488.83|18488.83|18488.83|0
1627485600000|2021-07-28 15:20:00|18486.03|18486.03|18495.61|18495.61|18495.61|18495.61|18483.48|18483.48|0
1627485640000|2021-07-28 15:20:40|18497.01|18497.01|18497.01|18497.01|18497.01|18497.01|18497.01|18497.01|0
1627485650000|2021-07-28 15:20:50|18500.97|18500.97|18500.97|18500.97|18500.97|18500.97|18500.97|18500.97|0
1627485670000|2021-07-28 15:21:10|18504.94|18504.94|18504.94|18504.94|18504.94|18504.94|18504.94|18504.94|0
1627485680000|2021-07-28 15:21:20|18506.09|18506.09|18506.09|18506.09|18506.09|18506.09|18506.09|18506.09|0
1627485710000|2021-07-28 15:21:50|18502.12|18502.12|18502.12|18502.12|18502.12|18502.12|18502.12|18502.12|0
1627485730000|2021-07-28 15:22:10|18506.09|18506.09|18506.09|18506.09|18506.09|18506.09|18506.09|18506.09|0
1627485760000|2021-07-28 15:22:40|18498.16|18498.16|18506.09|18506.09|18506.09|18506.09|18498.16|18498.16|0
1627485770000|2021-07-28 15:22:50|18502.12|18502.12|18502.12|18502.12|18502.12|18502.12|18502.12|18502.12|0
1627485800000|2021-07-28 15:23:20|18499.32|18499.32|18499.32|18499.32|18499.32|18499.32|18499.32|18499.32|0
1627485810000|2021-07-28 15:23:30|18500.47|18500.47|18500.47|18500.47|18500.47|18500.47|18500.47|18500.47|0
1627485870000|2021-07-28 15:24:30|18501.62|18501.62|18501.62|18501.62|18501.62|18501.62|18501.62|18501.62|0
1627485900000|2021-07-28 15:25:00|18493.69|18493.69|18489.73|18489.73|18493.69|18493.69|18489.73|18489.73|0
1627485920000|2021-07-28 15:25:20|18488.58|18488.58|18488.58|18488.58|18488.58|18488.58|18488.58|18488.58|0
1627485930000|2021-07-28 15:25:30|18484.61|18484.61|18484.61|18484.61|18484.61|18484.61|18484.61|18484.61|0
1627485950000|2021-07-28 15:25:50|18480.65|18480.65|18480.65|18480.65|18480.65|18480.65|18480.65|18480.65|0
1627485960000|2021-07-28 15:26:00|18482.05|18482.05|18482.05|18482.05|18482.05|18482.05|18482.05|18482.05|0
1627485980000|2021-07-28 15:26:20|18486.01|18486.01|18486.01|18486.01|18486.01|18486.01|18486.01|18486.01|0
1627485990000|2021-07-28 15:26:30|18487.41|18487.41|18487.41|18487.41|18487.41|18487.41|18487.41|18487.41|0
1627486000000|2021-07-28 15:26:40|18490.86|18490.86|18490.86|18490.86|18490.86|18490.86|18490.86|18490.86|0
1627486020000|2021-07-28 15:27:00|18492.26|18492.26|18489.46|18489.46|18492.26|18492.26|18489.46|18489.46|0
1627486030000|2021-07-28 15:27:10|18490.61|18490.61|18490.61|18490.61|18490.61|18490.61|18490.61|18490.61|0
1627486040000|2021-07-28 15:27:20|18489.46|18489.46|18489.46|18489.46|18489.46|18489.46|18489.46|18489.46|0
1627486050000|2021-07-28 15:27:30|18490.61|18490.61|18488.31|18488.31|18490.61|18490.61|18488.31|18488.31|0
1627486080000|2021-07-28 15:28:00|18489.71|18489.71|18489.71|18489.71|18489.71|18489.71|18489.71|18489.71|0
1627486090000|2021-07-28 15:28:10|18485.74|18485.74|18485.74|18485.74|18485.74|18485.74|18485.74|18485.74|0
1627486100000|2021-07-28 15:28:20|18484.34|18484.34|18484.34|18484.34|18484.34|18484.34|18484.34|18484.34|0
1627486110000|2021-07-28 15:28:30|18485.74|18485.74|18485.74|18485.74|18485.74|18485.74|18485.74|18485.74|0
1627486140000|2021-07-28 15:29:00|18477.81|18477.81|18475.01|18475.01|18477.81|18477.81|18475.01|18475.01|0
1627486160000|2021-07-28 15:29:20|18472.21|18472.21|18473.61|18473.61|18473.61|18473.61|18472.21|18472.21|0
1627486180000|2021-07-28 15:29:40|18472.21|18472.21|18464.28|18464.28|18472.21|18472.21|18464.28|18464.28|0
1627486190000|2021-07-28 15:29:50|18461.49|18461.49|18467.98|18467.98|18467.98|18467.98|18461.49|18461.49|0
1627542900000|2021-07-29 07:15:00|18420.12|18420.12|18410.57|18410.57|18420.12|18420.12|18410.57|18410.57|0
1627542930000|2021-07-29 07:15:30|18398.67|18398.67|18388.88|18388.88|18398.67|18398.67|18388.88|18388.88|0
1627542980000|2021-07-29 07:16:20|18381.88|18381.88|18381.88|18381.88|18381.88|18381.88|18381.88|18381.88|0
1627542990000|2021-07-29 07:16:30|18386.08|18386.08|18386.08|18386.08|18386.08|18386.08|18386.08|18386.08|0
1627543000000|2021-07-29 07:16:40|18374.18|18374.18|18362.99|18362.99|18374.18|18374.18|18362.99|18362.99|0
1627543010000|2021-07-29 07:16:50|18372.78|18372.78|18362.99|18362.99|18372.78|18372.78|18362.99|18362.99|0
1627543020000|2021-07-29 07:17:00|18359.02|18359.02|18361.82|18361.82|18361.82|18361.82|18350.62|18350.62|0
1627543030000|2021-07-29 07:17:10|18357.62|18357.62|18354.82|18354.82|18357.62|18357.62|18354.82|18354.82|0
1627543040000|2021-07-29 07:17:20|18350.23|18350.23|18346.78|18346.78|18350.23|18350.23|18346.78|18346.78|0
1627543060000|2021-07-29 07:17:40|18338.85|18338.85|18338.85|18338.85|18338.85|18338.85|18338.85|18338.85|0
1627543080000|2021-07-29 07:18:00|18322.05|18322.05|18319.25|18319.25|18322.05|18322.05|18319.25|18319.25|0
1627543090000|2021-07-29 07:18:10|18317.85|18317.85|18315.06|18315.06|18317.85|18317.85|18315.06|18315.06|0
1627543100000|2021-07-29 07:18:20|18306.66|18306.66|18306.66|18306.66|18306.66|18306.66|18306.66|18306.66|0
1627543110000|2021-07-29 07:18:30|18313.66|18313.66|18297.8|18297.8|18313.66|18313.66|18297.8|18297.8|0
1627543120000|2021-07-29 07:18:40|18292.2|18292.2|18283.8|18283.8|18292.2|18292.2|18283.8|18283.8|0
1627543130000|2021-07-29 07:18:50|18272.6|18272.6|18267.01|18267.01|18272.6|18272.6|18267.01|18267.01|0
1627543140000|2021-07-29 07:19:00|18259.08|18259.08|18257.68|18257.68|18261.87|18261.87|18257.68|18257.68|0
1627543150000|2021-07-29 07:19:10|18252.08|18252.08|18246.48|18246.48|18252.08|18252.08|18246.48|18246.48|0
1627543160000|2021-07-29 07:19:20|18241.88|18241.88|18249.11|18249.11|18253.08|18253.08|18241.88|18241.88|0
1627543170000|2021-07-29 07:19:30|18254.71|18254.71|18254.71|18254.71|18254.71|18254.71|18254.71|18254.71|0
1627543180000|2021-07-29 07:19:40|18263.11|18263.11|18254.71|18254.71|18263.11|18263.11|18254.71|18254.71|0
1627543200000|2021-07-29 07:20:00|18260.46|18260.46|18260.46|18260.46|18260.46|18260.46|18260.46|18260.46|0
1627543210000|2021-07-29 07:20:10|18273.05|18273.05|18273.05|18273.05|18273.05|18273.05|18273.05|18273.05|0
1627543250000|2021-07-29 07:20:50|18257.66|18257.66|18257.66|18257.66|18257.66|18257.66|18257.66|18257.66|0
1627543260000|2021-07-29 07:21:00|18242.26|18242.26|18238.07|18238.07|18242.26|18242.26|18238.07|18238.07|0
1627543270000|2021-07-29 07:21:10|18240.36|18240.36|18244.33|18244.33|18244.33|18244.33|18240.36|18240.36|0
1627543300000|2021-07-29 07:21:40|18252.73|18252.73|18256.93|18256.93|18256.93|18256.93|18252.73|18252.73|0
1627543320000|2021-07-29 07:22:00|18240.13|18240.13|18247.13|18247.13|18247.13|18247.13|18235.93|18235.93|0
1627543330000|2021-07-29 07:22:10|18235.93|18235.93|18235.93|18235.93|18235.93|18235.93|18235.93|18235.93|0
1627543340000|2021-07-29 07:22:20|18248.53|18248.53|18248.53|18248.53|18248.53|18248.53|18248.53|18248.53|0
1627543410000|2021-07-29 07:23:30|18240.13|18240.13|18237.8|18237.8|18240.13|18240.13|18230.8|18230.8|0
1627543440000|2021-07-29 07:24:00|18232.05|18232.05|18224.12|18224.12|18232.05|18232.05|18224.12|18224.12|0
1627543450000|2021-07-29 07:24:10|18231.12|18231.12|18235.32|18235.32|18235.32|18235.32|18224.12|18224.12|0
1627543460000|2021-07-29 07:24:20|18246.51|18246.51|18249.31|18249.31|18249.31|18249.31|18246.51|18246.51|0
1627543470000|2021-07-29 07:24:30|18257.71|18257.71|18253.51|18253.51|18263.31|18263.31|18253.51|18253.51|0
1627543480000|2021-07-29 07:24:40|18249.55|18249.55|18261.44|18261.44|18261.44|18261.44|18249.55|18249.55|0
1627543490000|2021-07-29 07:24:50|18245.58|18245.58|18245.58|18245.58|18245.58|18245.58|18245.58|18245.58|0
1627543500000|2021-07-29 07:25:00|18237.65|18237.65|18225.29|18225.29|18237.65|18237.65|18225.29|18225.29|0
1627543570000|2021-07-29 07:26:10|18209.89|18209.89|18202.9|18202.9|18209.89|18209.89|18202.9|18202.9|0
1627543580000|2021-07-29 07:26:20|18198.7|18198.7|18198.7|18198.7|18198.7|18198.7|18198.7|18198.7|0
1627543620000|2021-07-29 07:27:00|18190.77|18190.77|18190.77|18190.77|18190.77|18190.77|18190.77|18190.77|0
1627543630000|2021-07-29 07:27:10|18186.8|18186.8|18189.37|18189.37|18189.37|18189.37|18185.4|18185.4|0
1627543640000|2021-07-29 07:27:20|18181.44|18181.44|18181.44|18181.44|18181.44|18181.44|18181.44|18181.44|0
1627543670000|2021-07-29 07:27:50|18187.04|18187.04|18187.04|18187.04|18187.04|18187.04|18187.04|18187.04|0
1627543720000|2021-07-29 07:28:40|18188.44|18188.44|18188.44|18188.44|18188.44|18188.44|18188.44|18188.44|0
1627543730000|2021-07-29 07:28:50|18196.83|18196.83|18191.23|18191.23|18201.03|18201.03|18191.23|18191.23|0
1627543770000|2021-07-29 07:29:30|18199.63|18199.63|18192.63|18192.63|18199.63|18199.63|18192.63|18192.63|0
1627543810000|2021-07-29 07:30:10|18198.23|18198.23|18189.83|18189.83|18198.23|18198.23|18189.83|18189.83|0
1627543820000|2021-07-29 07:30:20|18181.44|18181.44|18175.84|18175.84|18181.44|18181.44|18175.84|18175.84|0
1627543860000|2021-07-29 07:31:00|18178.64|18178.64|18178.64|18178.64|18178.64|18178.64|18178.64|18178.64|0
1627543900000|2021-07-29 07:31:40|18182.6|18182.6|18182.6|18182.6|18182.6|18182.6|18182.6|18182.6|0
1627543950000|2021-07-29 07:32:30|18186.8|18186.8|18192.4|18192.4|18193.8|18193.8|18186.8|18186.8|0
1627543960000|2021-07-29 07:32:40|18195.2|18195.2|18195.2|18195.2|18195.2|18195.2|18195.2|18195.2|0
1627543970000|2021-07-29 07:32:50|18198|18198|18205.93|18205.93|18205.93|18205.93|18198|18198|0
1627543980000|2021-07-29 07:33:00|18201.96|18201.96|18201.96|18201.96|18201.96|18201.96|18201.96|18201.96|0
1627544000000|2021-07-29 07:33:20|18194.03|18194.03|18194.03|18194.03|18194.03|18194.03|18194.03|18194.03|0
1627544030000|2021-07-29 07:33:50|18190.07|18190.07|18190.07|18190.07|18190.07|18190.07|18190.07|18190.07|0
1627544060000|2021-07-29 07:34:20|18184.47|18184.47|18184.47|18184.47|18184.47|18184.47|18184.47|18184.47|0
1627544070000|2021-07-29 07:34:30|18190.07|18190.07|18194.27|18194.27|18194.27|18194.27|18190.07|18190.07|0
1627544120000|2021-07-29 07:35:20|18190.3|18190.3|18186.34|18186.34|18190.3|18190.3|18186.34|18186.34|0
1627544130000|2021-07-29 07:35:30|18182.37|18182.37|18182.37|18182.37|18182.37|18182.37|18182.37|18182.37|0
1627544140000|2021-07-29 07:35:40|18178.41|18178.41|18178.41|18178.41|18178.41|18178.41|18178.41|18178.41|0
1627544150000|2021-07-29 07:35:50|18181.2|18181.2|18181.2|18181.2|18181.2|18181.2|18181.2|18181.2|0
1627544160000|2021-07-29 07:36:00|18184|18184|18182.6|18182.6|18184|18184|18182.6|18182.6|0
1627544170000|2021-07-29 07:36:10|18186.57|18186.57|18178.64|18178.64|18186.57|18186.57|18178.64|18178.64|0
1627544180000|2021-07-29 07:36:20|18186.57|18186.57|18186.57|18186.57|18186.57|18186.57|18186.57|18186.57|0
1627544190000|2021-07-29 07:36:30|18190.53|18190.53|18182.6|18182.6|18190.53|18190.53|18182.6|18182.6|0
1627544220000|2021-07-29 07:37:00|18177.01|18177.01|18177.01|18177.01|18177.01|18177.01|18177.01|18177.01|0
1627544280000|2021-07-29 07:38:00|18179.81|18179.81|18179.81|18179.81|18179.81|18179.81|18179.81|18179.81|0
1627544310000|2021-07-29 07:38:30|18191.7|18191.7|18183.77|18183.77|18191.7|18191.7|18183.77|18183.77|0
1627544370000|2021-07-29 07:39:30|18192.17|18192.17|18192.17|18192.17|18192.17|18192.17|18192.17|18192.17|0
1627544400000|2021-07-29 07:40:00|18187.97|18187.97|18187.97|18187.97|18187.97|18187.97|18187.97|18187.97|0
1627544410000|2021-07-29 07:40:10|18182.37|18182.37|18182.37|18182.37|18182.37|18182.37|18182.37|18182.37|0
1627544460000|2021-07-29 07:41:00|18194.27|18194.27|18194.27|18194.27|18206.16|18206.16|18194.27|18194.27|0
1627544510000|2021-07-29 07:41:50|18201.26|18201.26|18201.26|18201.26|18201.26|18201.26|18201.26|18201.26|0
1627544530000|2021-07-29 07:42:10|18207.01|18207.01|18209.31|18209.31|18209.31|18209.31|18207.01|18207.01|0
1627544540000|2021-07-29 07:42:20|18212.11|18212.11|18212.11|18212.11|18212.11|18212.11|18212.11|18212.11|0
1627544550000|2021-07-29 07:42:30|18214.41|18214.41|18214.41|18214.41|18217.21|18217.21|18214.41|18214.41|0
1627544640000|2021-07-29 07:44:00|18210.21|18210.21|18210.21|18210.21|18210.21|18210.21|18210.21|18210.21|0
1627544680000|2021-07-29 07:44:40|18222.1|18222.1|18218.14|18218.14|18226.07|18226.07|18218.14|18218.14|0
1627544740000|2021-07-29 07:45:40|18216.74|18216.74|18216.74|18216.74|18216.74|18216.74|18216.74|18216.74|0
1627544780000|2021-07-29 07:46:20|18221.34|18221.34|18233.23|18233.23|18233.23|18233.23|18221.34|18221.34|0
1627544800000|2021-07-29 07:46:40|18237.2|18237.2|18237.2|18237.2|18237.2|18237.2|18237.2|18237.2|0
1627544810000|2021-07-29 07:46:50|18241.16|18241.16|18241.16|18241.16|18241.16|18241.16|18241.16|18241.16|0
1627544820000|2021-07-29 07:47:00|18246.76|18246.76|18250.73|18250.73|18250.73|18250.73|18246.76|18246.76|0
1627544830000|2021-07-29 07:47:10|18254.69|18254.69|18254.69|18254.69|18254.69|18254.69|18254.69|18254.69|0
1627544850000|2021-07-29 07:47:30|18259.29|18259.29|18259.29|18259.29|18259.29|18259.29|18259.29|18259.29|0
1627544880000|2021-07-29 07:48:00|18263.25|18263.25|18260.45|18260.45|18263.25|18263.25|18260.45|18260.45|0
1627544890000|2021-07-29 07:48:10|18261.6|18261.6|18261.6|18261.6|18261.6|18261.6|18261.6|18261.6|0
1627544900000|2021-07-29 07:48:20|18257.64|18257.64|18257.64|18257.64|18257.64|18257.64|18257.64|18257.64|0
1627544910000|2021-07-29 07:48:30|18261.6|18261.6|18261.6|18261.6|18261.6|18261.6|18261.6|18261.6|0
1627544940000|2021-07-29 07:49:00|18265.57|18265.57|18281.54|18281.54|18281.54|18281.54|18265.57|18265.57|0
1627544950000|2021-07-29 07:49:10|18289.94|18289.94|18288.26|18288.26|18296.19|18296.19|18288.26|18288.26|0
1627544960000|2021-07-29 07:49:20|18284.29|18284.29|18276.36|18276.36|18284.29|18284.29|18276.36|18276.36|0
1627544980000|2021-07-29 07:49:40|18278.66|18278.66|18274.06|18274.06|18278.66|18278.66|18274.06|18274.06|0
1627544990000|2021-07-29 07:49:50|18279.66|18279.66|18288.99|18288.99|18288.99|18288.99|18279.66|18279.66|0
1627545000000|2021-07-29 07:50:00|18284.39|18284.39|18284.39|18284.39|18284.39|18284.39|18284.39|18284.39|0
1627545010000|2021-07-29 07:50:10|18286.69|18286.69|18286.69|18286.69|18286.69|18286.69|18286.69|18286.69|0
1627545020000|2021-07-29 07:50:20|18290.89|18290.89|18290.89|18290.89|18290.89|18290.89|18290.89|18290.89|0
1627545030000|2021-07-29 07:50:30|18293.69|18293.69|18293.69|18293.69|18293.69|18293.69|18293.69|18293.69|0
1627545040000|2021-07-29 07:50:40|18290.89|18290.89|18290.89|18290.89|18290.89|18290.89|18290.89|18290.89|0
1627545050000|2021-07-29 07:50:50|18293.69|18293.69|18293.69|18293.69|18293.69|18293.69|18293.69|18293.69|0
1627545060000|2021-07-29 07:51:00|18297.65|18297.65|18297.65|18297.65|18297.65|18297.65|18297.65|18297.65|0
1627545070000|2021-07-29 07:51:10|18298.8|18298.8|18300.2|18300.2|18300.2|18300.2|18298.8|18298.8|0
1627545080000|2021-07-29 07:51:20|18304.17|18304.17|18304.17|18304.17|18304.17|18304.17|18304.17|18304.17|0
1627545090000|2021-07-29 07:51:30|18309.77|18309.77|18309.77|18309.77|18309.77|18309.77|18309.77|18309.77|0
1627545100000|2021-07-29 07:51:40|18312.57|18312.57|18306.97|18306.97|18312.57|18312.57|18306.97|18306.97|0
1627545110000|2021-07-29 07:51:50|18302.77|18302.77|18302.77|18302.77|18302.77|18302.77|18302.77|18302.77|0
1627545120000|2021-07-29 07:52:00|18304.17|18304.17|18308.13|18308.13|18308.13|18308.13|18304.17|18304.17|0
1627545130000|2021-07-29 07:52:10|18309.53|18309.53|18309.53|18309.53|18309.53|18309.53|18309.53|18309.53|0
1627545140000|2021-07-29 07:52:20|18306.73|18306.73|18306.73|18306.73|18306.73|18306.73|18306.73|18306.73|0
1627545220000|2021-07-29 07:53:40|18310.93|18310.93|18310.93|18310.93|18310.93|18310.93|18310.93|18310.93|0
1627545240000|2021-07-29 07:54:00|18315.53|18315.53|18316.68|18316.68|18316.68|18316.68|18315.53|18315.53|0
1627545290000|2021-07-29 07:54:50|18317.83|18317.83|18317.83|18317.83|18317.83|18317.83|18317.83|18317.83|0
1627545300000|2021-07-29 07:55:00|18320.63|18320.63|18318.98|18318.98|18321.78|18321.78|18318.98|18318.98|0
1627545320000|2021-07-29 07:55:20|18317.58|18317.58|18305.68|18305.68|18317.58|18317.58|18305.68|18305.68|0
1627545330000|2021-07-29 07:55:30|18301.72|18301.72|18301.72|18301.72|18301.72|18301.72|18301.72|18301.72|0
1627545350000|2021-07-29 07:55:50|18294.72|18294.72|18293.07|18293.07|18298.92|18298.92|18291.92|18291.92|0
1627545370000|2021-07-29 07:56:10|18288.87|18288.87|18287.47|18287.47|18288.87|18288.87|18287.47|18287.47|0
1627545390000|2021-07-29 07:56:30|18280.47|18280.47|18276.28|18276.28|18280.47|18280.47|18276.28|18276.28|0
1627545420000|2021-07-29 07:57:00|18280.47|18280.47|18272.08|18272.08|18280.47|18280.47|18272.08|18272.08|0
1627545440000|2021-07-29 07:57:20|18268.11|18268.11|18268.11|18268.11|18268.11|18268.11|18268.11|18268.11|0
1627545450000|2021-07-29 07:57:30|18264.15|18264.15|18264.15|18264.15|18264.15|18264.15|18264.15|18264.15|0
1627545460000|2021-07-29 07:57:40|18268.11|18268.11|18268.11|18268.11|18268.11|18268.11|18268.11|18268.11|0
1627545470000|2021-07-29 07:57:50|18262.51|18262.51|18262.51|18262.51|18262.51|18262.51|18262.51|18262.51|0
1627545480000|2021-07-29 07:58:00|18265.96|18265.96|18265.96|18265.96|18265.96|18265.96|18265.96|18265.96|0
1627545530000|2021-07-29 07:58:50|18267.11|18267.11|18267.11|18267.11|18267.11|18267.11|18267.11|18267.11|0
1627545590000|2021-07-29 07:59:50|18264.31|18264.31|18264.31|18264.31|18264.31|18264.31|18264.31|18264.31|0
1627545640000|2021-07-29 08:00:40|18265.46|18265.46|18265.46|18265.46|18265.46|18265.46|18265.46|18265.46|0
1627545650000|2021-07-29 08:00:50|18266.86|18266.86|18266.86|18266.86|18266.86|18266.86|18266.86|18266.86|0
1627545720000|2021-07-29 08:02:00|18265.46|18265.46|18266.86|18266.86|18266.86|18266.86|18265.46|18265.46|0
1627545740000|2021-07-29 08:02:20|18268.01|18268.01|18268.01|18268.01|18268.01|18268.01|18268.01|18268.01|0
1627545750000|2021-07-29 08:02:30|18275.94|18275.94|18275.94|18275.94|18275.94|18275.94|18275.94|18275.94|0
1627545760000|2021-07-29 08:02:40|18279.91|18279.91|18278.11|18278.11|18282.7|18282.7|18278.11|18278.11|0
1627545780000|2021-07-29 08:03:00|18276.96|18276.96|18274.66|18274.66|18276.96|18276.96|18274.66|18274.66|0
1627545790000|2021-07-29 08:03:10|18276.06|18276.06|18268.65|18268.65|18276.06|18276.06|18268.65|18268.65|0
1627545800000|2021-07-29 08:03:20|18272.09|18272.09|18273.24|18273.24|18273.24|18273.24|18272.09|18272.09|0
1627545810000|2021-07-29 08:03:30|18277.21|18277.21|18277.21|18277.21|18277.21|18277.21|18277.21|18277.21|0
1627545820000|2021-07-29 08:03:40|18278.36|18278.36|18278.36|18278.36|18278.36|18278.36|18278.36|18278.36|0
1627545860000|2021-07-29 08:04:20|18279.51|18279.51|18280.66|18280.66|18280.66|18280.66|18279.51|18279.51|0
1627545900000|2021-07-29 08:05:00|18276.69|18276.69|18268.76|18268.76|18276.69|18276.69|18268.76|18268.76|0
1627545960000|2021-07-29 08:06:00|18276.69|18276.69|18284.62|18284.62|18284.62|18284.62|18276.69|18276.69|0
1627545980000|2021-07-29 08:06:20|18286.02|18286.02|18279.02|18279.02|18286.02|18286.02|18279.02|18279.02|0
1627546020000|2021-07-29 08:07:00|18286.02|18286.02|18286.02|18286.02|18286.02|18286.02|18286.02|18286.02|0
1627546030000|2021-07-29 08:07:10|18288.32|18288.32|18284.87|18284.87|18288.32|18288.32|18284.87|18284.87|0
1627546050000|2021-07-29 08:07:30|18288.32|18288.32|18288.32|18288.32|18288.32|18288.32|18288.32|18288.32|0
1627546060000|2021-07-29 08:07:40|18289.47|18289.47|18289.47|18289.47|18289.47|18289.47|18289.47|18289.47|0
1627546080000|2021-07-29 08:08:00|18291.77|18291.77|18295.97|18295.97|18295.97|18295.97|18291.77|18291.77|0
1627546130000|2021-07-29 08:08:50|18291.37|18291.37|18291.37|18291.37|18291.37|18291.37|18291.37|18291.37|0
1627546180000|2021-07-29 08:09:40|18284.37|18284.37|18280.17|18280.17|18284.37|18284.37|18280.17|18280.17|0
1627546190000|2021-07-29 08:09:50|18285.77|18285.77|18288.57|18288.57|18288.57|18288.57|18285.77|18285.77|0
1627546200000|2021-07-29 08:10:00|18289.97|18289.97|18289.97|18289.97|18289.97|18289.97|18289.97|18289.97|0
1627546300000|2021-07-29 08:11:40|18291.12|18291.12|18291.12|18291.12|18291.12|18291.12|18291.12|18291.12|0
1627546350000|2021-07-29 08:12:30|18292.27|18292.27|18292.27|18292.27|18292.27|18292.27|18292.27|18292.27|0
1627546390000|2021-07-29 08:13:10|18288.3|18288.3|18284.34|18284.34|18288.3|18288.3|18284.34|18284.34|0
1627546410000|2021-07-29 08:13:30|18276.41|18276.41|18275.01|18275.01|18276.41|18276.41|18275.01|18275.01|0
1627546450000|2021-07-29 08:14:10|18271.56|18271.56|18270.41|18270.41|18271.56|18271.56|18270.41|18270.41|0
1627546460000|2021-07-29 08:14:20|18267.61|18267.61|18267.61|18267.61|18267.61|18267.61|18267.61|18267.61|0
1627546500000|2021-07-29 08:15:00|18269.91|18269.91|18269.91|18269.91|18269.91|18269.91|18269.91|18269.91|0
1627546540000|2021-07-29 08:15:40|18261.98|18261.98|18261.98|18261.98|18261.98|18261.98|18261.98|18261.98|0
1627546570000|2021-07-29 08:16:10|18264.78|18264.78|18264.78|18264.78|18264.78|18264.78|18264.78|18264.78|0
1627546580000|2021-07-29 08:16:20|18268.98|18268.98|18265.01|18265.01|18268.98|18268.98|18265.01|18265.01|0
1627546600000|2021-07-29 08:16:40|18267.81|18267.81|18267.81|18267.81|18267.81|18267.81|18267.81|18267.81|0
1627546610000|2021-07-29 08:16:50|18275.74|18275.74|18275.74|18275.74|18275.74|18275.74|18275.74|18275.74|0
1627546630000|2021-07-29 08:17:10|18281.34|18281.34|18281.34|18281.34|18281.34|18281.34|18281.34|18281.34|0
1627546680000|2021-07-29 08:18:00|18280.19|18280.19|18280.19|18280.19|18280.19|18280.19|18280.19|18280.19|0
1627546700000|2021-07-29 08:18:20|18281.59|18281.59|18281.59|18281.59|18281.59|18281.59|18281.59|18281.59|0
1627546710000|2021-07-29 08:18:30|18278.79|18278.79|18277.39|18277.39|18278.79|18278.79|18277.39|18277.39|0
1627546720000|2021-07-29 08:18:40|18273.43|18273.43|18273.43|18273.43|18273.43|18273.43|18273.43|18273.43|0
1627546750000|2021-07-29 08:19:10|18269.46|18269.46|18265.49|18265.49|18269.46|18269.46|18265.49|18265.49|0
1627546760000|2021-07-29 08:19:20|18258.5|18258.5|18258.5|18258.5|18258.5|18258.5|18258.5|18258.5|0
1627546800000|2021-07-29 08:20:00|18257.35|18257.35|18256.2|18256.2|18257.35|18257.35|18256.2|18256.2|0
1627546840000|2021-07-29 08:20:40|18255.05|18255.05|18255.05|18255.05|18255.05|18255.05|18255.05|18255.05|0
1627546850000|2021-07-29 08:20:50|18250.85|18250.85|18250.85|18250.85|18250.85|18250.85|18250.85|18250.85|0
1627546870000|2021-07-29 08:21:10|18238.96|18238.96|18237.79|18237.79|18241.75|18241.75|18237.56|18237.56|0
1627546880000|2021-07-29 08:21:20|18241.75|18241.75|18245.95|18245.95|18245.95|18245.95|18241.75|18241.75|0
1627546900000|2021-07-29 08:21:40|18238.02|18238.02|18231.03|18231.03|18238.02|18238.02|18231.03|18231.03|0
1627546930000|2021-07-29 08:22:10|18229.63|18229.63|18229.63|18229.63|18229.63|18229.63|18229.63|18229.63|0
1627546940000|2021-07-29 08:22:20|18233.82|18233.82|18225.89|18225.89|18233.82|18233.82|18225.89|18225.89|0
1627546960000|2021-07-29 08:22:40|18222.45|18222.45|18222.45|18222.45|18222.45|18222.45|18222.45|18222.45|0
1627546970000|2021-07-29 08:22:50|18218.25|18218.25|18222.45|18222.45|18222.45|18222.45|18218.25|18218.25|0
1627546980000|2021-07-29 08:23:00|18223.85|18223.85|18223.85|18223.85|18223.85|18223.85|18223.85|18223.85|0
1627547000000|2021-07-29 08:23:20|18225.24|18225.24|18226.64|18226.64|18226.64|18226.64|18225.24|18225.24|0
1627547050000|2021-07-29 08:24:10|18228.04|18228.04|18238.77|18238.77|18238.77|18238.77|18228.04|18228.04|0
1627547060000|2021-07-29 08:24:20|18240.17|18240.17|18237.37|18237.37|18242.97|18242.97|18237.37|18237.37|0
1627547070000|2021-07-29 08:24:30|18235.97|18235.97|18235.97|18235.97|18235.97|18235.97|18235.97|18235.97|0
1627547110000|2021-07-29 08:25:10|18233.18|18233.18|18229.21|18229.21|18233.18|18233.18|18229.21|18229.21|0
1627547120000|2021-07-29 08:25:20|18225.01|18225.01|18230.61|18230.61|18230.61|18230.61|18225.01|18225.01|0
1627547170000|2021-07-29 08:26:10|18218.01|18218.01|18218.01|18218.01|18218.01|18218.01|18218.01|18218.01|0
1627547200000|2021-07-29 08:26:40|18214.05|18214.05|18214.05|18214.05|18214.05|18214.05|18214.05|18214.05|0
1627547370000|2021-07-29 08:29:30|18218.01|18218.01|18223.61|18223.61|18223.61|18223.61|18218.01|18218.01|0
1627547400000|2021-07-29 08:30:00|18225.01|18225.01|18225.01|18225.01|18225.01|18225.01|18225.01|18225.01|0
1627547410000|2021-07-29 08:30:10|18221.05|18221.05|18221.05|18221.05|18221.05|18221.05|18221.05|18221.05|0
1627547460000|2021-07-29 08:31:00|18222.45|18222.45|18225.24|18225.24|18225.24|18225.24|18222.45|18222.45|0
1627547470000|2021-07-29 08:31:10|18233.18|18233.18|18233.18|18233.18|18233.18|18233.18|18233.18|18233.18|0
1627547500000|2021-07-29 08:31:40|18237.14|18237.14|18237.14|18237.14|18237.14|18237.14|18237.14|18237.14|0
1627547520000|2021-07-29 08:32:00|18239.94|18239.94|18239.94|18239.94|18239.94|18239.94|18239.94|18239.94|0
1627547540000|2021-07-29 08:32:20|18245.54|18245.54|18253.47|18253.47|18253.47|18253.47|18245.54|18245.54|0
1627547550000|2021-07-29 08:32:30|18257.43|18257.43|18257.43|18257.43|18257.43|18257.43|18257.43|18257.43|0
1627547560000|2021-07-29 08:32:40|18261.4|18261.4|18261.4|18261.4|18261.4|18261.4|18261.4|18261.4|0
1627547630000|2021-07-29 08:33:50|18265.6|18265.6|18271.2|18271.2|18271.2|18271.2|18265.6|18265.6|0
1627547650000|2021-07-29 08:34:10|18267|18267|18271.2|18271.2|18271.2|18271.2|18267|18267|0
1627547660000|2021-07-29 08:34:20|18273.99|18273.99|18273.99|18273.99|18273.99|18273.99|18273.99|18273.99|0
1627547670000|2021-07-29 08:34:30|18276.79|18276.79|18278.19|18278.19|18278.19|18278.19|18276.79|18276.79|0
1627547700000|2021-07-29 08:35:00|18276.79|18276.79|18276.79|18276.79|18276.79|18276.79|18276.79|18276.79|0
1627547710000|2021-07-29 08:35:10|18272.83|18272.83|18272.83|18272.83|18272.83|18272.83|18272.83|18272.83|0
1627547720000|2021-07-29 08:35:20|18274.23|18274.23|18274.23|18274.23|18274.23|18274.23|18274.23|18274.23|0
1627547730000|2021-07-29 08:35:30|18275.63|18275.63|18275.63|18275.63|18275.63|18275.63|18275.63|18275.63|0
1627547740000|2021-07-29 08:35:40|18278.43|18278.43|18254.17|18254.17|18278.43|18278.43|18254.17|18254.17|0
1627547790000|2021-07-29 08:36:30|18249.97|18249.97|18245.77|18245.77|18249.97|18249.97|18245.77|18245.77|0
1627547830000|2021-07-29 08:37:10|18242.97|18242.97|18242.97|18242.97|18242.97|18242.97|18242.97|18242.97|0
1627547860000|2021-07-29 08:37:40|18254.87|18254.87|18250.9|18250.9|18254.87|18254.87|18250.9|18250.9|0
1627547880000|2021-07-29 08:38:00|18262.8|18262.8|18262.8|18262.8|18262.8|18262.8|18262.8|18262.8|0
1627547940000|2021-07-29 08:39:00|18265.6|18265.6|18265.6|18265.6|18265.6|18265.6|18265.6|18265.6|0
1627547970000|2021-07-29 08:39:30|18268.4|18268.4|18260.47|18260.47|18268.4|18268.4|18260.47|18260.47|0
1627547990000|2021-07-29 08:39:50|18261.87|18261.87|18261.87|18261.87|18261.87|18261.87|18261.87|18261.87|0
1627548000000|2021-07-29 08:40:00|18264.66|18264.66|18267.46|18267.46|18268.86|18268.86|18264.66|18264.66|0
1627548010000|2021-07-29 08:40:10|18263.5|18263.5|18263.5|18263.5|18263.5|18263.5|18263.5|18263.5|0
1627548020000|2021-07-29 08:40:20|18266.3|18266.3|18266.3|18266.3|18266.3|18266.3|18266.3|18266.3|0
1627548040000|2021-07-29 08:40:40|18269.1|18269.1|18270.5|18270.5|18270.5|18270.5|18269.1|18269.1|0
1627548060000|2021-07-29 08:41:00|18271.89|18271.89|18273.29|18273.29|18273.29|18273.29|18271.89|18271.89|0
1627548090000|2021-07-29 08:41:30|18274.69|18274.69|18273.29|18273.29|18274.69|18274.69|18273.29|18273.29|0
1627548100000|2021-07-29 08:41:40|18277.49|18277.49|18277.49|18277.49|18277.49|18277.49|18277.49|18277.49|0
1627548160000|2021-07-29 08:42:40|18281.46|18281.46|18281.46|18281.46|18281.46|18281.46|18281.46|18281.46|0
1627548210000|2021-07-29 08:43:30|18284.91|18284.91|18284.91|18284.91|18284.91|18284.91|18284.91|18284.91|0
1627548230000|2021-07-29 08:43:50|18291.9|18291.9|18301.23|18301.23|18301.23|18301.23|18291.9|18291.9|0
1627548240000|2021-07-29 08:44:00|18305.43|18305.43|18304.03|18304.03|18305.43|18305.43|18304.03|18304.03|0
1627548250000|2021-07-29 08:44:10|18306.83|18306.83|18306.83|18306.83|18306.83|18306.83|18306.83|18306.83|0
1627548260000|2021-07-29 08:44:20|18309.63|18309.63|18309.63|18309.63|18309.63|18309.63|18309.63|18309.63|0
1627548290000|2021-07-29 08:44:50|18312.43|18312.43|18312.43|18312.43|18312.43|18312.43|18312.43|18312.43|0
1627548320000|2021-07-29 08:45:20|18311.03|18311.03|18311.03|18311.03|18311.03|18311.03|18311.03|18311.03|0
1627548330000|2021-07-29 08:45:30|18308.23|18308.23|18306.83|18306.83|18308.23|18308.23|18306.83|18306.83|0
1627548350000|2021-07-29 08:45:50|18305.43|18305.43|18305.43|18305.43|18305.43|18305.43|18305.43|18305.43|0
1627548410000|2021-07-29 08:46:50|18308.23|18308.23|18308.23|18308.23|18308.23|18308.23|18308.23|18308.23|0
1627548420000|2021-07-29 08:47:00|18312.43|18312.43|18316.39|18316.39|18316.39|18316.39|18312.43|18312.43|0
1627548450000|2021-07-29 08:47:30|18317.79|18317.79|18317.79|18317.79|18317.79|18317.79|18317.79|18317.79|0
1627548460000|2021-07-29 08:47:40|18321.76|18321.76|18321.76|18321.76|18321.76|18321.76|18321.76|18321.76|0
1627548510000|2021-07-29 08:48:30|18317.79|18317.79|18309.86|18309.86|18317.79|18317.79|18309.86|18309.86|0
1627548590000|2021-07-29 08:49:50|18311.26|18311.26|18316.86|18316.86|18316.86|18316.86|18311.26|18311.26|0
1627548600000|2021-07-29 08:50:00|18318.26|18318.26|18311.26|18311.26|18318.26|18318.26|18311.26|18311.26|0
1627548620000|2021-07-29 08:50:20|18308.46|18308.46|18308.46|18308.46|18308.46|18308.46|18308.46|18308.46|0
1627548680000|2021-07-29 08:51:20|18312.66|18312.66|18312.66|18312.66|18312.66|18312.66|18312.66|18312.66|0
1627548710000|2021-07-29 08:51:50|18320.59|18320.59|18304.73|18304.73|18320.59|18320.59|18304.73|18304.73|0
1627548720000|2021-07-29 08:52:00|18303.33|18303.33|18303.33|18303.33|18303.33|18303.33|18303.33|18303.33|0
1627548730000|2021-07-29 08:52:10|18301.93|18301.93|18297.73|18297.73|18301.93|18301.93|18297.73|18297.73|0
1627548780000|2021-07-29 08:53:00|18286.54|18286.54|18286.54|18286.54|18286.54|18286.54|18286.54|18286.54|0
1627548820000|2021-07-29 08:53:40|18285.14|18285.14|18285.14|18285.14|18285.14|18285.14|18285.14|18285.14|0
1627548880000|2021-07-29 08:54:40|18286.54|18286.54|18286.54|18286.54|18286.54|18286.54|18286.54|18286.54|0
1627548900000|2021-07-29 08:55:00|18289.34|18289.34|18289.34|18289.34|18289.34|18289.34|18289.34|18289.34|0
1627548910000|2021-07-29 08:55:10|18285.37|18285.37|18285.37|18285.37|18285.37|18285.37|18285.37|18285.37|0
1627548920000|2021-07-29 08:55:20|18289.57|18289.57|18289.57|18289.57|18289.57|18289.57|18289.57|18289.57|0
1627548990000|2021-07-29 08:56:30|18293.54|18293.54|18296.33|18296.33|18296.33|18296.33|18293.54|18293.54|0
1627549000000|2021-07-29 08:56:40|18299.13|18299.13|18293.54|18293.54|18299.13|18299.13|18293.54|18293.54|0
1627549080000|2021-07-29 08:58:00|18299.13|18299.13|18299.13|18299.13|18299.13|18299.13|18299.13|18299.13|0
1627549090000|2021-07-29 08:58:10|18300.53|18300.53|18297.73|18297.73|18300.53|18300.53|18297.73|18297.73|0
1627549140000|2021-07-29 08:59:00|18293.54|18293.54|18287.94|18287.94|18293.54|18293.54|18287.94|18287.94|0
1627549160000|2021-07-29 08:59:20|18279.54|18279.54|18279.54|18279.54|18279.54|18279.54|18279.54|18279.54|0
1627549200000|2021-07-29 09:00:00|18275.34|18275.34|18283.27|18283.27|18283.27|18283.27|18275.34|18275.34|0
1627549210000|2021-07-29 09:00:10|18287.24|18287.24|18287.24|18287.24|18287.24|18287.24|18287.24|18287.24|0
1627549230000|2021-07-29 09:00:30|18278.84|18278.84|18278.84|18278.84|18278.84|18278.84|18278.84|18278.84|0
1627549320000|2021-07-29 09:02:00|18283.04|18283.04|18276.04|18276.04|18283.04|18283.04|18276.04|18276.04|0
1627549340000|2021-07-29 09:02:20|18273.24|18273.24|18273.24|18273.24|18273.24|18273.24|18273.24|18273.24|0
1627549350000|2021-07-29 09:02:30|18271.84|18271.84|18270.44|18270.44|18271.84|18271.84|18270.44|18270.44|0
1627549420000|2021-07-29 09:03:40|18274.41|18274.41|18274.41|18274.41|18274.41|18274.41|18274.41|18274.41|0
1627549430000|2021-07-29 09:03:50|18275.81|18275.81|18275.81|18275.81|18275.81|18275.81|18275.81|18275.81|0
1627549500000|2021-07-29 09:05:00|18271.61|18271.61|18273.01|18273.01|18273.01|18273.01|18271.61|18271.61|0
1627549520000|2021-07-29 09:05:20|18278.61|18278.61|18278.61|18278.61|18278.61|18278.61|18278.61|18278.61|0
1627549600000|2021-07-29 09:06:40|18274.64|18274.64|18274.64|18274.64|18274.64|18274.64|18274.64|18274.64|0
1627549640000|2021-07-29 09:07:20|18278.61|18278.61|18278.61|18278.61|18278.61|18278.61|18278.61|18278.61|0
1627549650000|2021-07-29 09:07:30|18277.46|18277.46|18276.31|18276.31|18277.46|18277.46|18276.31|18276.31|0
1627549670000|2021-07-29 09:07:50|18279.11|18279.11|18279.11|18279.11|18279.11|18279.11|18279.11|18279.11|0
1627549680000|2021-07-29 09:08:00|18275.14|18275.14|18277.94|18277.94|18277.94|18277.94|18275.14|18275.14|0
1627549690000|2021-07-29 09:08:10|18273.98|18273.98|18273.98|18273.98|18273.98|18273.98|18273.98|18273.98|0
1627549710000|2021-07-29 09:08:30|18278.18|18278.18|18278.18|18278.18|18278.18|18278.18|18278.18|18278.18|0
1627549720000|2021-07-29 09:08:40|18279.57|18279.57|18279.57|18279.57|18279.57|18279.57|18279.57|18279.57|0
1627549740000|2021-07-29 09:09:00|18273.98|18273.98|18268.38|18268.38|18273.98|18273.98|18268.38|18268.38|0
1627549780000|2021-07-29 09:09:40|18270.68|18270.68|18274.64|18274.64|18274.64|18274.64|18270.68|18270.68|0
1627549790000|2021-07-29 09:09:50|18273.24|18273.24|18273.24|18273.24|18273.24|18273.24|18273.24|18273.24|0
1627549800000|2021-07-29 09:10:00|18281.17|18281.17|18285.14|18285.14|18285.14|18285.14|18281.17|18281.17|0
1627549810000|2021-07-29 09:10:10|18281.17|18281.17|18281.17|18281.17|18281.17|18281.17|18281.17|18281.17|0
1627549830000|2021-07-29 09:10:30|18277.21|18277.21|18277.21|18277.21|18277.21|18277.21|18277.21|18277.21|0
1627549860000|2021-07-29 09:11:00|18281.41|18281.41|18280.01|18280.01|18281.41|18281.41|18280.01|18280.01|0
1627549950000|2021-07-29 09:12:30|18281.41|18281.41|18281.41|18281.41|18281.41|18281.41|18281.41|18281.41|0
1627549990000|2021-07-29 09:13:10|18277.21|18277.21|18277.21|18277.21|18277.21|18277.21|18277.21|18277.21|0
1627550090000|2021-07-29 09:14:50|18275.81|18275.81|18275.81|18275.81|18275.81|18275.81|18275.81|18275.81|0
1627550110000|2021-07-29 09:15:10|18281.41|18281.41|18281.41|18281.41|18281.41|18281.41|18281.41|18281.41|0
1627550220000|2021-07-29 09:17:00|18275.81|18275.81|18274.41|18274.41|18275.81|18275.81|18274.41|18274.41|0
1627550240000|2021-07-29 09:17:20|18270.21|18270.21|18270.21|18270.21|18270.21|18270.21|18270.21|18270.21|0
1627550250000|2021-07-29 09:17:30|18264.61|18264.61|18261.81|18261.81|18264.61|18264.61|18261.81|18261.81|0
1627550280000|2021-07-29 09:18:00|18263.21|18263.21|18268.81|18268.81|18268.81|18268.81|18263.21|18263.21|0
1627550310000|2021-07-29 09:18:30|18275.81|18275.81|18274.41|18274.41|18275.81|18275.81|18274.41|18274.41|0
1627550350000|2021-07-29 09:19:10|18277.21|18277.21|18277.21|18277.21|18277.21|18277.21|18277.21|18277.21|0
1627550380000|2021-07-29 09:19:40|18278.36|18278.36|18278.36|18278.36|18278.36|18278.36|18278.36|18278.36|0
1627550400000|2021-07-29 09:20:00|18270.43|18270.43|18269.03|18269.03|18271.83|18271.83|18269.03|18269.03|0
1627550410000|2021-07-29 09:20:10|18265.06|18265.06|18265.06|18265.06|18265.06|18265.06|18265.06|18265.06|0
1627550450000|2021-07-29 09:20:50|18267.86|18267.86|18263.66|18263.66|18267.86|18267.86|18263.66|18263.66|0
1627550480000|2021-07-29 09:21:20|18265.96|18265.96|18265.96|18265.96|18265.96|18265.96|18265.96|18265.96|0
1627550510000|2021-07-29 09:21:50|18262|18262|18263.15|18263.15|18263.15|18263.15|18262|18262|0
1627550620000|2021-07-29 09:23:40|18255.21|18255.21|18255.21|18255.21|18255.21|18255.21|18255.21|18255.21|0
1627550630000|2021-07-29 09:23:50|18253.82|18253.82|18253.82|18253.82|18253.82|18253.82|18253.82|18253.82|0
1627550660000|2021-07-29 09:24:20|18255.21|18255.21|18256.61|18256.61|18256.61|18256.61|18255.21|18255.21|0
1627550690000|2021-07-29 09:24:50|18264.54|18264.54|18266.84|18266.84|18266.84|18266.84|18264.54|18264.54|0
1627550760000|2021-07-29 09:26:00|18262.64|18262.64|18262.64|18262.64|18262.64|18262.64|18262.64|18262.64|0
1627550770000|2021-07-29 09:26:10|18264.04|18264.04|18264.04|18264.04|18264.04|18264.04|18264.04|18264.04|0
1627550780000|2021-07-29 09:26:20|18261.25|18261.25|18259.85|18259.85|18261.25|18261.25|18259.85|18259.85|0
1627550800000|2021-07-29 09:26:40|18254.25|18254.25|18240.25|18240.25|18254.25|18254.25|18240.25|18240.25|0
1627550810000|2021-07-29 09:26:50|18241.4|18241.4|18241.4|18241.4|18241.4|18241.4|18241.4|18241.4|0
1627550850000|2021-07-29 09:27:30|18245.6|18245.6|18245.6|18245.6|18245.6|18245.6|18245.6|18245.6|0
1627550880000|2021-07-29 09:28:00|18247|18247|18257.73|18257.73|18257.73|18257.73|18247|18247|0
1627550990000|2021-07-29 09:29:50|18256.33|18256.33|18256.33|18256.33|18256.33|18256.33|18256.33|18256.33|0
1627551100000|2021-07-29 09:31:40|18252.88|18252.88|18252.88|18252.88|18252.88|18252.88|18252.88|18252.88|0
1627551170000|2021-07-29 09:32:50|18251.48|18251.48|18243.59|18243.59|18251.48|18251.48|18243.59|18243.59|0
1627551180000|2021-07-29 09:33:00|18244.74|18244.74|18244.74|18244.74|18244.74|18244.74|18244.74|18244.74|0
1627551190000|2021-07-29 09:33:10|18245.89|18245.89|18245.89|18245.89|18245.89|18245.89|18245.89|18245.89|0
1627551200000|2021-07-29 09:33:20|18251.48|18251.48|18251.48|18251.48|18251.48|18251.48|18251.48|18251.48|0
1627551220000|2021-07-29 09:33:40|18254.28|18254.28|18262.21|18262.21|18262.21|18262.21|18254.28|18254.28|0
1627551240000|2021-07-29 09:34:00|18258.25|18258.25|18258.25|18258.25|18258.25|18258.25|18258.25|18258.25|0
1627551250000|2021-07-29 09:34:10|18262.21|18262.21|18262.21|18262.21|18262.21|18262.21|18262.21|18262.21|0
1627551330000|2021-07-29 09:35:30|18260.81|18260.81|18260.81|18260.81|18260.81|18260.81|18260.81|18260.81|0
1627551360000|2021-07-29 09:36:00|18255.21|18255.21|18255.21|18255.21|18255.21|18255.21|18255.21|18255.21|0
1627551410000|2021-07-29 09:36:50|18256.61|18256.61|18256.61|18256.61|18256.61|18256.61|18256.61|18256.61|0
1627551480000|2021-07-29 09:38:00|18258.01|18258.01|18258.01|18258.01|18258.01|18258.01|18258.01|18258.01|0
1627551520000|2021-07-29 09:38:40|18254.05|18254.05|18254.05|18254.05|18254.05|18254.05|18254.05|18254.05|0
1627551550000|2021-07-29 09:39:10|18249.85|18249.85|18249.85|18249.85|18249.85|18249.85|18248.45|18248.45|0
1627551560000|2021-07-29 09:39:20|18248.45|18248.45|18248.45|18248.45|18248.45|18248.45|18248.45|18248.45|0
1627551640000|2021-07-29 09:40:40|18247.05|18247.05|18247.05|18247.05|18247.05|18247.05|18247.05|18247.05|0
1627551680000|2021-07-29 09:41:20|18248.45|18248.45|18248.45|18248.45|18248.45|18248.45|18248.45|18248.45|0
1627551690000|2021-07-29 09:41:30|18260.35|18260.35|18263.15|18263.15|18263.15|18263.15|18260.35|18260.35|0
1627551720000|2021-07-29 09:42:00|18267.11|18267.11|18267.11|18267.11|18267.11|18267.11|18267.11|18267.11|0
1627551730000|2021-07-29 09:42:10|18259.18|18259.18|18259.18|18259.18|18259.18|18259.18|18259.18|18259.18|0
1627551880000|2021-07-29 09:44:40|18261.48|18261.48|18261.48|18261.48|18261.48|18261.48|18261.48|18261.48|0
1627551950000|2021-07-29 09:45:50|18258.68|18258.68|18255.88|18255.88|18258.68|18258.68|18255.88|18255.88|0
1627551970000|2021-07-29 09:46:10|18257.03|18257.03|18257.03|18257.03|18257.03|18257.03|18257.03|18257.03|0
1627552050000|2021-07-29 09:47:30|18258.43|18258.43|18257.03|18257.03|18258.43|18258.43|18257.03|18257.03|0
1627552070000|2021-07-29 09:47:50|18255.63|18255.63|18245.83|18245.83|18255.63|18255.63|18245.83|18245.83|0
1627552080000|2021-07-29 09:48:00|18247.23|18247.23|18248.63|18248.63|18248.63|18248.63|18247.23|18247.23|0
1627552090000|2021-07-29 09:48:10|18250.03|18250.03|18250.03|18250.03|18250.03|18250.03|18250.03|18250.03|0
1627552130000|2021-07-29 09:48:50|18246.07|18246.07|18246.07|18246.07|18246.07|18246.07|18246.07|18246.07|0
1627552160000|2021-07-29 09:49:20|18241.87|18241.87|18241.87|18241.87|18241.87|18241.87|18241.87|18241.87|0
1627552170000|2021-07-29 09:49:30|18244.67|18244.67|18244.67|18244.67|18244.67|18244.67|18244.67|18244.67|0
1627552230000|2021-07-29 09:50:30|18247.47|18247.47|18247.47|18247.47|18247.47|18247.47|18247.47|18247.47|0
1627552280000|2021-07-29 09:51:20|18255.86|18255.86|18255.86|18255.86|18255.86|18255.86|18255.86|18255.86|0
1627552320000|2021-07-29 09:52:00|18254.46|18254.46|18254.46|18254.46|18254.46|18254.46|18254.46|18254.46|0
1627552340000|2021-07-29 09:52:20|18250.5|18250.5|18246.53|18246.53|18250.5|18250.5|18246.53|18246.53|0
1627552350000|2021-07-29 09:52:30|18242.57|18242.57|18242.57|18242.57|18242.57|18242.57|18242.57|18242.57|0
1627552360000|2021-07-29 09:52:40|18248.17|18248.17|18249.57|18249.57|18249.57|18249.57|18248.17|18248.17|0
1627552450000|2021-07-29 09:54:10|18257.96|18257.96|18265.89|18265.89|18265.89|18265.89|18257.96|18257.96|0
1627552490000|2021-07-29 09:54:50|18272.89|18272.89|18272.89|18272.89|18272.89|18272.89|18272.89|18272.89|0
1627552500000|2021-07-29 09:55:00|18271.49|18271.49|18271.49|18271.49|18271.49|18271.49|18271.49|18271.49|0
1627552520000|2021-07-29 09:55:20|18270.09|18270.09|18270.09|18270.09|18270.09|18270.09|18270.09|18270.09|0
1627552540000|2021-07-29 09:55:40|18272.89|18272.89|18272.89|18272.89|18272.89|18272.89|18272.89|18272.89|0
1627552550000|2021-07-29 09:55:50|18276.86|18276.86|18276.86|18276.86|18276.86|18276.86|18276.86|18276.86|0
1627552570000|2021-07-29 09:56:10|18281.05|18281.05|18281.05|18281.05|18281.05|18281.05|18281.05|18281.05|0
1627552590000|2021-07-29 09:56:30|18279.66|18279.66|18278.26|18278.26|18279.66|18279.66|18278.26|18278.26|0
1627552620000|2021-07-29 09:57:00|18276.86|18276.86|18276.86|18276.86|18276.86|18276.86|18276.86|18276.86|0
1627552630000|2021-07-29 09:57:10|18275.46|18275.46|18275.46|18275.46|18275.46|18275.46|18275.46|18275.46|0
1627552650000|2021-07-29 09:57:30|18267.53|18267.53|18263.56|18263.56|18267.53|18267.53|18263.56|18263.56|0
1627552660000|2021-07-29 09:57:40|18262.16|18262.16|18262.16|18262.16|18262.16|18262.16|18262.16|18262.16|0
1627552690000|2021-07-29 09:58:10|18258.2|18258.2|18258.2|18258.2|18258.2|18258.2|18258.2|18258.2|0
1627552720000|2021-07-29 09:58:40|18256.8|18256.8|18256.8|18256.8|18256.8|18256.8|18256.8|18256.8|0
1627552800000|2021-07-29 10:00:00|18259.1|18259.1|18260.49|18260.49|18260.49|18260.49|18259.1|18259.1|0
1627552880000|2021-07-29 10:01:20|18262.79|18262.79|18262.79|18262.79|18262.79|18262.79|18262.79|18262.79|0
1627552950000|2021-07-29 10:02:30|18265.59|18265.59|18265.59|18265.59|18265.59|18265.59|18265.59|18265.59|0
1627553020000|2021-07-29 10:03:40|18264.19|18264.19|18264.19|18264.19|18264.19|18264.19|18264.19|18264.19|0
1627553030000|2021-07-29 10:03:50|18268.39|18268.39|18268.39|18268.39|18268.39|18268.39|18268.39|18268.39|0
1627553040000|2021-07-29 10:04:00|18271.19|18271.19|18267.22|18267.22|18271.19|18271.19|18267.22|18267.22|0
1627553050000|2021-07-29 10:04:10|18268.62|18268.62|18267.22|18267.22|18268.62|18268.62|18267.22|18267.22|0
1627553090000|2021-07-29 10:04:50|18263.26|18263.26|18263.26|18263.26|18263.26|18263.26|18263.26|18263.26|0
1627553120000|2021-07-29 10:05:20|18261.86|18261.86|18266.06|18266.06|18266.06|18266.06|18261.86|18261.86|0
1627553140000|2021-07-29 10:05:40|18267.46|18267.46|18263.26|18263.26|18267.46|18267.46|18263.26|18263.26|0
1627553160000|2021-07-29 10:06:00|18261.86|18261.86|18261.86|18261.86|18261.86|18261.86|18261.86|18261.86|0
1627553230000|2021-07-29 10:07:10|18263.26|18263.26|18263.26|18263.26|18263.26|18263.26|18263.26|18263.26|0
1627553280000|2021-07-29 10:08:00|18265.56|18265.56|18265.56|18265.56|18265.56|18265.56|18265.56|18265.56|0
1627553310000|2021-07-29 10:08:30|18273.49|18273.49|18273.49|18273.49|18273.49|18273.49|18273.49|18273.49|0
1627553320000|2021-07-29 10:08:40|18272.09|18272.09|18270.69|18270.69|18272.09|18272.09|18270.69|18270.69|0
1627553410000|2021-07-29 10:10:10|18265.09|18265.09|18263.69|18263.69|18265.09|18265.09|18263.69|18263.69|0
1627553440000|2021-07-29 10:10:40|18260.24|18260.24|18259.1|18259.1|18260.24|18260.24|18259.1|18259.1|0
1627553460000|2021-07-29 10:11:00|18256.3|18256.3|18250.7|18250.7|18256.3|18256.3|18250.7|18250.7|0
1627553470000|2021-07-29 10:11:10|18247.9|18247.9|18247.9|18247.9|18247.9|18247.9|18247.9|18247.9|0
1627553480000|2021-07-29 10:11:20|18251.86|18251.86|18251.86|18251.86|18251.86|18251.86|18251.86|18251.86|0
1627553540000|2021-07-29 10:12:20|18253.26|18253.26|18253.26|18253.26|18253.26|18253.26|18253.26|18253.26|0
1627553570000|2021-07-29 10:12:50|18254.66|18254.66|18254.66|18254.66|18254.66|18254.66|18254.66|18254.66|0
1627553580000|2021-07-29 10:13:00|18258.63|18258.63|18258.63|18258.63|18258.63|18258.63|18258.63|18258.63|0
1627553640000|2021-07-29 10:14:00|18257.23|18257.23|18250.23|18250.23|18257.23|18257.23|18250.23|18250.23|0
1627553680000|2021-07-29 10:14:40|18251.63|18251.63|18251.63|18251.63|18251.63|18251.63|18251.63|18251.63|0
1627553790000|2021-07-29 10:16:30|18254.43|18254.43|18254.43|18254.43|18254.43|18254.43|18254.43|18254.43|0
1627553830000|2021-07-29 10:17:10|18250.46|18250.46|18250.46|18250.46|18250.46|18250.46|18250.46|18250.46|0
1627553850000|2021-07-29 10:17:30|18243.47|18243.47|18240.67|18240.67|18243.47|18243.47|18240.67|18240.67|0
1627553870000|2021-07-29 10:17:50|18243.47|18243.47|18243.47|18243.47|18243.47|18243.47|18243.47|18243.47|0
1627553980000|2021-07-29 10:19:40|18244.62|18244.62|18244.62|18244.62|18244.62|18244.62|18244.62|18244.62|0
1627554000000|2021-07-29 10:20:00|18240.42|18240.42|18234.82|18234.82|18240.42|18240.42|18234.82|18234.82|0
1627554030000|2021-07-29 10:20:30|18232.02|18232.02|18229.22|18229.22|18232.02|18232.02|18229.22|18229.22|0
1627554050000|2021-07-29 10:20:50|18225.02|18225.02|18225.02|18225.02|18225.02|18225.02|18225.02|18225.02|0
1627554080000|2021-07-29 10:21:20|18223.87|18223.87|18223.87|18223.87|18223.87|18223.87|18223.87|18223.87|0
1627554110000|2021-07-29 10:21:50|18219.68|18219.68|18219.68|18219.68|18219.68|18219.68|18219.68|18219.68|0
1627554120000|2021-07-29 10:22:00|18227.61|18227.61|18227.61|18227.61|18227.61|18227.61|18227.61|18227.61|0
1627554140000|2021-07-29 10:22:20|18231.57|18231.57|18231.57|18231.57|18231.57|18231.57|18231.57|18231.57|0
1627554150000|2021-07-29 10:22:30|18228.77|18228.77|18228.77|18228.77|18228.77|18228.77|18225.97|18225.97|0
1627554160000|2021-07-29 10:22:40|18230.17|18230.17|18235.77|18235.77|18235.77|18235.77|18230.17|18230.17|0
1627554200000|2021-07-29 10:23:20|18242.77|18242.77|18242.77|18242.77|18242.77|18242.77|18242.77|18242.77|0
1627554220000|2021-07-29 10:23:40|18245.57|18245.57|18245.57|18245.57|18245.57|18245.57|18245.57|18245.57|0
1627554230000|2021-07-29 10:23:50|18241.6|18241.6|18241.6|18241.6|18241.6|18241.6|18241.6|18241.6|0
1627554290000|2021-07-29 10:24:50|18237.64|18237.64|18237.64|18237.64|18237.64|18237.64|18237.64|18237.64|0
1627554310000|2021-07-29 10:25:10|18233.67|18233.67|18233.67|18233.67|18233.67|18233.67|18233.67|18233.67|0
1627554320000|2021-07-29 10:25:20|18229.71|18229.71|18229.71|18229.71|18229.71|18229.71|18229.71|18229.71|0
1627554380000|2021-07-29 10:26:20|18224.11|18224.11|18221.06|18221.06|18225.26|18225.26|18221.06|18221.06|0
1627554420000|2021-07-29 10:27:00|18225.26|18225.26|18219.66|18219.66|18225.26|18225.26|18219.66|18219.66|0
1627554430000|2021-07-29 10:27:10|18218.26|18218.26|18218.26|18218.26|18218.26|18218.26|18218.26|18218.26|0
1627554460000|2021-07-29 10:27:40|18209.86|18209.86|18209.86|18209.86|18209.86|18209.86|18209.86|18209.86|0
1627554530000|2021-07-29 10:28:50|18205.27|18205.27|18204.12|18204.12|18205.27|18205.27|18204.12|18204.12|0
1627554540000|2021-07-29 10:29:00|18206.92|18206.92|18206.92|18206.92|18206.92|18206.92|18206.92|18206.92|0
1627554550000|2021-07-29 10:29:10|18208.06|18208.06|18210.86|18210.86|18210.86|18210.86|18208.06|18208.06|0
1627554580000|2021-07-29 10:29:40|18214.31|18214.31|18214.31|18214.31|18214.31|18214.31|18214.31|18214.31|0
1627554600000|2021-07-29 10:30:00|18210.11|18210.11|18210.11|18210.11|18210.11|18210.11|18210.11|18210.11|0
1627554630000|2021-07-29 10:30:30|18207.31|18207.31|18207.31|18207.31|18207.31|18207.31|18207.31|18207.31|0
1627554650000|2021-07-29 10:30:50|18211.51|18211.51|18214.31|18214.31|18214.31|18214.31|18211.51|18211.51|0
1627554670000|2021-07-29 10:31:10|18206.38|18206.38|18210.35|18210.35|18210.35|18210.35|18206.38|18206.38|0
1627554730000|2021-07-29 10:32:10|18206.15|18206.15|18201.95|18201.95|18206.15|18206.15|18201.95|18201.95|0
1627554750000|2021-07-29 10:32:30|18194.95|18194.95|18194.95|18194.95|18194.95|18194.95|18194.95|18194.95|0
1627554800000|2021-07-29 10:33:20|18196.35|18196.35|18197.75|18197.75|18197.75|18197.75|18196.35|18196.35|0
1627554820000|2021-07-29 10:33:40|18192|18192|18193.4|18193.4|18193.4|18193.4|18192|18192|0
1627554860000|2021-07-29 10:34:20|18189.44|18189.44|18189.44|18189.44|18189.44|18189.44|18189.44|18189.44|0
1627554870000|2021-07-29 10:34:30|18188.29|18188.29|18188.29|18188.29|18188.29|18188.29|18188.29|18188.29|0
1627554890000|2021-07-29 10:34:50|18189.69|18189.69|18189.69|18189.69|18189.69|18189.69|18189.69|18189.69|0
1627554900000|2021-07-29 10:35:00|18191.09|18191.09|18191.09|18191.09|18191.09|18191.09|18191.09|18191.09|0
1627554940000|2021-07-29 10:35:40|18193.39|18193.39|18193.39|18193.39|18193.39|18193.39|18193.39|18193.39|0
1627554980000|2021-07-29 10:36:20|18194.79|18194.79|18194.79|18194.79|18194.79|18194.79|18194.79|18194.79|0
1627555000000|2021-07-29 10:36:40|18193.39|18193.39|18190.59|18190.59|18193.39|18193.39|18190.59|18190.59|0
1627555010000|2021-07-29 10:36:50|18189.19|18189.19|18189.19|18189.19|18189.19|18189.19|18189.19|18189.19|0
1627555080000|2021-07-29 10:38:00|18190.34|18190.34|18190.34|18190.34|18190.34|18190.34|18190.34|18190.34|0
1627555090000|2021-07-29 10:38:10|18186.14|18186.14|18186.14|18186.14|18186.14|18186.14|18186.14|18186.14|0
1627555110000|2021-07-29 10:38:30|18174.24|18174.24|18174.24|18174.24|18174.24|18174.24|18174.24|18174.24|0
1627555140000|2021-07-29 10:39:00|18172.84|18172.84|18170.04|18170.04|18172.84|18172.84|18170.04|18170.04|0
1627555200000|2021-07-29 10:40:00|18167.25|18167.25|18167.25|18167.25|18167.25|18167.25|18167.25|18167.25|0
1627555280000|2021-07-29 10:41:20|18163.28|18163.28|18154.88|18154.88|18163.28|18163.28|18154.88|18154.88|0
1627555290000|2021-07-29 10:41:30|18160.48|18160.48|18164.68|18164.68|18164.68|18164.68|18160.48|18160.48|0
1627555320000|2021-07-29 10:42:00|18168.65|18168.65|18168.65|18168.65|18168.65|18168.65|18168.65|18168.65|0
1627555350000|2021-07-29 10:42:30|18172.61|18172.61|18172.61|18172.61|18172.61|18172.61|18172.61|18172.61|0
1627555360000|2021-07-29 10:42:40|18176.81|18176.81|18176.81|18176.81|18176.81|18176.81|18176.81|18176.81|0
1627555370000|2021-07-29 10:42:50|18175.41|18175.41|18175.41|18175.41|18175.41|18175.41|18175.41|18175.41|0
1627555430000|2021-07-29 10:43:50|18174.01|18174.01|18174.01|18174.01|18174.01|18174.01|18174.01|18174.01|0
1627555500000|2021-07-29 10:45:00|18172.61|18172.61|18168.41|18168.41|18172.61|18172.61|18168.41|18168.41|0
1627555510000|2021-07-29 10:45:10|18165.61|18165.61|18165.61|18165.61|18165.61|18165.61|18165.61|18165.61|0
1627555550000|2021-07-29 10:45:50|18164.21|18164.21|18156.28|18156.28|18164.21|18164.21|18156.28|18156.28|0
1627555580000|2021-07-29 10:46:20|18164.21|18164.21|18164.21|18164.21|18164.21|18164.21|18164.21|18164.21|0
1627555590000|2021-07-29 10:46:30|18160.25|18160.25|18160.25|18160.25|18160.25|18160.25|18160.25|18160.25|0
1627555610000|2021-07-29 10:46:50|18156.28|18156.28|18156.28|18156.28|18156.28|18156.28|18156.28|18156.28|0
1627555700000|2021-07-29 10:48:20|18150.69|18150.69|18161.88|18161.88|18161.88|18161.88|18150.69|18150.69|0
1627555710000|2021-07-29 10:48:30|18164.68|18164.68|18164.68|18164.68|18166.08|18166.08|18164.68|18164.68|0
1627555720000|2021-07-29 10:48:40|18166.08|18166.08|18166.08|18166.08|18166.08|18166.08|18166.08|18166.08|0
1627555740000|2021-07-29 10:49:00|18163.28|18163.28|18163.28|18163.28|18163.28|18163.28|18163.28|18163.28|0
1627555760000|2021-07-29 10:49:20|18159.32|18159.32|18159.32|18159.32|18159.32|18159.32|18159.32|18159.32|0
1627555790000|2021-07-29 10:49:50|18167.71|18167.71|18167.71|18167.71|18167.71|18167.71|18167.71|18167.71|0
1627555800000|2021-07-29 10:50:00|18165.41|18165.41|18158.42|18158.42|18166.81|18166.81|18158.42|18158.42|0
1627555820000|2021-07-29 10:50:20|18162.62|18162.62|18157.25|18157.25|18162.62|18162.62|18154.68|18154.68|0
1627555830000|2021-07-29 10:50:30|18153.29|18153.29|18153.29|18153.29|18153.29|18153.29|18153.29|18153.29|0
1627555890000|2021-07-29 10:51:30|18157.25|18157.25|18157.25|18157.25|18157.25|18157.25|18157.25|18157.25|0
1627555930000|2021-07-29 10:52:10|18161.22|18161.22|18161.22|18161.22|18161.22|18161.22|18161.22|18161.22|0
1627555940000|2021-07-29 10:52:20|18169.15|18169.15|18177.08|18177.08|18177.08|18177.08|18169.15|18169.15|0
1627555980000|2021-07-29 10:53:00|18172.88|18172.88|18171.48|18171.48|18172.88|18172.88|18171.48|18171.48|0
1627556000000|2021-07-29 10:53:20|18170.33|18170.33|18170.33|18170.33|18170.33|18170.33|18170.33|18170.33|0
1627556010000|2021-07-29 10:53:30|18166.13|18166.13|18166.13|18166.13|18166.13|18166.13|18166.13|18166.13|0
1627556110000|2021-07-29 10:55:10|18158.2|18158.2|18158.2|18158.2|18158.2|18158.2|18158.2|18158.2|0
1627556130000|2021-07-29 10:55:30|18166.13|18166.13|18166.13|18166.13|18166.13|18166.13|18166.13|18166.13|0
1627556150000|2021-07-29 10:55:50|18170.33|18170.33|18170.33|18170.33|18170.33|18170.33|18170.33|18170.33|0
1627556160000|2021-07-29 10:56:00|18171.73|18171.73|18171.73|18171.73|18171.73|18171.73|18171.73|18171.73|0
1627556210000|2021-07-29 10:56:50|18168.93|18168.93|18161.93|18161.93|18168.93|18168.93|18161.93|18161.93|0
1627556220000|2021-07-29 10:57:00|18160.53|18160.53|18163.33|18163.33|18163.33|18163.33|18160.53|18160.53|0
1627556390000|2021-07-29 10:59:50|18164.73|18164.73|18164.73|18164.73|18164.73|18164.73|18164.73|18164.73|0
1627556400000|2021-07-29 11:00:00|18163.58|18163.58|18159.38|18159.38|18163.58|18163.58|18159.38|18159.38|0
1627556430000|2021-07-29 11:00:30|18160.53|18160.53|18160.53|18160.53|18160.53|18160.53|18160.53|18160.53|0
1627556490000|2021-07-29 11:01:30|18161.93|18161.93|18161.93|18161.93|18161.93|18161.93|18161.93|18161.93|0
1627556500000|2021-07-29 11:01:40|18164.73|18164.73|18166.13|18166.13|18166.13|18166.13|18164.73|18164.73|0
1627556510000|2021-07-29 11:01:50|18167.53|18167.53|18167.53|18167.53|18167.53|18167.53|18167.53|18167.53|0
1627556580000|2021-07-29 11:03:00|18166.13|18166.13|18166.13|18166.13|18166.13|18166.13|18166.13|18166.13|0
1627556600000|2021-07-29 11:03:20|18164.73|18164.73|18163.33|18163.33|18164.73|18164.73|18163.33|18163.33|0
1627556610000|2021-07-29 11:03:30|18161.93|18161.93|18161.93|18161.93|18161.93|18161.93|18161.93|18161.93|0
1627556640000|2021-07-29 11:04:00|18165.9|18165.9|18165.9|18165.9|18165.9|18165.9|18165.9|18165.9|0
1627556670000|2021-07-29 11:04:30|18167.3|18167.3|18163.1|18163.1|18167.3|18167.3|18163.1|18163.1|0
1627556710000|2021-07-29 11:05:10|18161.7|18161.7|18161.7|18161.7|18161.7|18161.7|18161.7|18161.7|0
1627556720000|2021-07-29 11:05:20|18163.1|18163.1|18163.1|18163.1|18163.1|18163.1|18163.1|18163.1|0
1627556770000|2021-07-29 11:06:10|18158.9|18158.9|18143.04|18143.04|18158.9|18158.9|18143.04|18143.04|0
1627556790000|2021-07-29 11:06:30|18147.24|18147.24|18147.24|18147.24|18147.24|18147.24|18147.24|18147.24|0
1627556800000|2021-07-29 11:06:40|18143.04|18143.04|18145.84|18145.84|18145.84|18145.84|18143.04|18143.04|0
1627556820000|2021-07-29 11:07:00|18149.8|18149.8|18149.8|18149.8|18149.8|18149.8|18149.8|18149.8|0
1627556860000|2021-07-29 11:07:40|18153.77|18153.77|18153.77|18153.77|18153.77|18153.77|18153.77|18153.77|0
1627556950000|2021-07-29 11:09:10|18148.17|18148.17|18148.17|18148.17|18148.17|18148.17|18148.17|18148.17|0
1627557040000|2021-07-29 11:10:40|18149.57|18149.57|18149.57|18149.57|18149.57|18149.57|18149.57|18149.57|0
1627557090000|2021-07-29 11:11:30|18157.5|18157.5|18161.47|18161.47|18161.47|18161.47|18157.5|18157.5|0
1627557110000|2021-07-29 11:11:50|18162.87|18162.87|18164.26|18164.26|18164.26|18164.26|18162.87|18162.87|0
1627557120000|2021-07-29 11:12:00|18162.87|18162.87|18160.07|18160.07|18162.87|18162.87|18160.07|18160.07|0
1627557130000|2021-07-29 11:12:10|18152.14|18152.14|18152.14|18152.14|18152.14|18152.14|18152.14|18152.14|0
1627557140000|2021-07-29 11:12:20|18149.34|18149.34|18149.34|18149.34|18149.34|18149.34|18149.34|18149.34|0
1627557180000|2021-07-29 11:13:00|18145.37|18145.37|18145.37|18145.37|18145.37|18145.37|18145.37|18145.37|0
1627557280000|2021-07-29 11:14:40|18142.57|18142.57|18142.57|18142.57|18142.57|18142.57|18142.57|18142.57|0
1627557310000|2021-07-29 11:15:10|18138.37|18138.37|18138.37|18138.37|18138.37|18138.37|18138.37|18138.37|0
1627557390000|2021-07-29 11:16:30|18132.78|18132.78|18134.18|18134.18|18134.18|18134.18|18132.78|18132.78|0
1627557400000|2021-07-29 11:16:40|18129.98|18129.98|18129.98|18129.98|18129.98|18129.98|18129.98|18129.98|0
1627557410000|2021-07-29 11:16:50|18142.57|18142.57|18132.78|18132.78|18146.77|18146.77|18132.78|18132.78|0
1627557430000|2021-07-29 11:17:10|18131.38|18131.38|18131.38|18131.38|18131.38|18131.38|18131.38|18131.38|0
1627557440000|2021-07-29 11:17:20|18127.41|18127.41|18118.58|18118.58|18127.41|18127.41|18118.58|18118.58|0
1627557500000|2021-07-29 11:18:20|18119.98|18119.98|18118.58|18118.58|18119.98|18119.98|18118.58|18118.58|0
1627557510000|2021-07-29 11:18:30|18122.55|18122.55|18122.55|18122.55|18122.55|18122.55|18122.55|18122.55|0
1627557580000|2021-07-29 11:19:40|18121.15|18121.15|18121.15|18121.15|18121.15|18121.15|18121.15|18121.15|0
1627557600000|2021-07-29 11:20:00|18117.18|18117.18|18112.98|18112.98|18117.18|18117.18|18112.98|18112.98|0
1627557710000|2021-07-29 11:21:50|18114.38|18114.38|18114.38|18114.38|18114.38|18114.38|18114.38|18114.38|0
1627557740000|2021-07-29 11:22:20|18125.58|18125.58|18119.98|18119.98|18125.58|18125.58|18119.98|18119.98|0
1627557750000|2021-07-29 11:22:30|18125.58|18125.58|18125.58|18125.58|18125.58|18125.58|18125.58|18125.58|0
1627557800000|2021-07-29 11:23:20|18122.78|18122.78|18122.78|18122.78|18122.78|18122.78|18122.78|18122.78|0
1627557820000|2021-07-29 11:23:40|18121.38|18121.38|18121.38|18121.38|18121.38|18121.38|18121.38|18121.38|0
1627557840000|2021-07-29 11:24:00|18124.18|18124.18|18126.98|18126.98|18126.98|18126.98|18124.18|18124.18|0
1627557870000|2021-07-29 11:24:30|18128.38|18128.38|18126.98|18126.98|18128.38|18128.38|18126.98|18126.98|0
1627557920000|2021-07-29 11:25:20|18125.83|18125.83|18126.98|18126.98|18126.98|18126.98|18125.83|18125.83|0
1627557960000|2021-07-29 11:26:00|18125.58|18125.58|18125.58|18125.58|18125.58|18125.58|18125.58|18125.58|0
1627557980000|2021-07-29 11:26:20|18124.43|18124.43|18124.43|18124.43|18124.43|18124.43|18124.43|18124.43|0
1627558040000|2021-07-29 11:27:20|18127.23|18127.23|18127.23|18127.23|18127.23|18127.23|18127.23|18127.23|0
1627558060000|2021-07-29 11:27:40|18124.43|18124.43|18124.43|18124.43|18124.43|18124.43|18124.43|18124.43|0
1627558070000|2021-07-29 11:27:50|18123.03|18123.03|18123.03|18123.03|18123.03|18123.03|18123.03|18123.03|0
1627558100000|2021-07-29 11:28:20|18117.43|18117.43|18117.43|18117.43|18117.43|18117.43|18117.43|18117.43|0
1627558180000|2021-07-29 11:29:40|18113.47|18113.47|18113.47|18113.47|18113.47|18113.47|18113.47|18113.47|0
1627558280000|2021-07-29 11:31:20|18114.87|18114.87|18114.87|18114.87|18114.87|18114.87|18114.87|18114.87|0
1627558380000|2021-07-29 11:33:00|18116.27|18116.27|18116.27|18116.27|18116.27|18116.27|18116.27|18116.27|0
1627558410000|2021-07-29 11:33:30|18117.67|18117.67|18117.67|18117.67|18117.67|18117.67|18117.67|18117.67|0
1627558420000|2021-07-29 11:33:40|18114.87|18114.87|18116.27|18116.27|18116.27|18116.27|18114.87|18114.87|0
1627558430000|2021-07-29 11:33:50|18114.87|18114.87|18114.87|18114.87|18114.87|18114.87|18114.87|18114.87|0
1627558440000|2021-07-29 11:34:00|18113.47|18113.47|18113.47|18113.47|18113.47|18113.47|18113.47|18113.47|0
1627558530000|2021-07-29 11:35:30|18117.43|18117.43|18117.43|18117.43|18117.43|18117.43|18117.43|18117.43|0
1627558580000|2021-07-29 11:36:20|18118.58|18118.58|18118.58|18118.58|18118.58|18118.58|18118.58|18118.58|0
1627558660000|2021-07-29 11:37:40|18119.98|18119.98|18119.98|18119.98|18119.98|18119.98|18119.98|18119.98|0
1627558680000|2021-07-29 11:38:00|18123.95|18123.95|18123.95|18123.95|18123.95|18123.95|18123.95|18123.95|0
1627558720000|2021-07-29 11:38:40|18125.35|18125.35|18122.55|18122.55|18125.35|18125.35|18122.55|18122.55|0
1627558740000|2021-07-29 11:39:00|18119.1|18119.1|18119.1|18119.1|18119.1|18119.1|18119.1|18119.1|0
1627558790000|2021-07-29 11:39:50|18123.06|18123.06|18123.06|18123.06|18123.06|18123.06|18123.06|18123.06|0
1627558810000|2021-07-29 11:40:10|18124.46|18124.46|18127.26|18127.26|18127.26|18127.26|18124.46|18124.46|0
1627558820000|2021-07-29 11:40:20|18124.96|18124.96|18124.96|18124.96|18124.96|18124.96|18124.96|18124.96|0
1627558830000|2021-07-29 11:40:30|18134.76|18134.76|18136.16|18136.16|18136.16|18136.16|18134.76|18134.76|0
1627558850000|2021-07-29 11:40:50|18134.76|18134.76|18134.76|18134.76|18134.76|18134.76|18134.76|18134.76|0
1627558880000|2021-07-29 11:41:20|18131.96|18131.96|18131.96|18131.96|18131.96|18131.96|18131.96|18131.96|0
1627558980000|2021-07-29 11:43:00|18133.11|18133.11|18133.11|18133.11|18133.11|18133.11|18133.11|18133.11|0
1627559020000|2021-07-29 11:43:40|18135.91|18135.91|18138.71|18138.71|18138.71|18138.71|18135.91|18135.91|0
1627559040000|2021-07-29 11:44:00|18144.31|18144.31|18139.88|18139.88|18144.31|18144.31|18138.71|18138.71|0
1627559050000|2021-07-29 11:44:10|18141.02|18141.02|18146.62|18146.62|18146.62|18146.62|18141.02|18141.02|0
1627559080000|2021-07-29 11:44:40|18152.22|18152.22|18151.72|18151.72|18154.52|18154.52|18151.72|18151.72|0
1627559090000|2021-07-29 11:44:50|18152.87|18152.87|18152.87|18152.87|18152.87|18152.87|18152.87|18152.87|0
1627559100000|2021-07-29 11:45:00|18151.47|18151.47|18151.47|18151.47|18151.47|18151.47|18151.47|18151.47|0
1627559130000|2021-07-29 11:45:30|18150.07|18150.07|18145.6|18145.6|18150.07|18150.07|18143.31|18143.31|0
1627559160000|2021-07-29 11:46:00|18141.64|18141.64|18141.64|18141.64|18141.64|18141.64|18141.64|18141.64|0
1627559220000|2021-07-29 11:47:00|18140.49|18140.49|18140.49|18140.49|18140.49|18140.49|18140.49|18140.49|0
1627559250000|2021-07-29 11:47:30|18137.69|18137.69|18137.69|18137.69|18137.69|18137.69|18137.69|18137.69|0
1627559280000|2021-07-29 11:48:00|18140.49|18140.49|18140.49|18140.49|18140.49|18140.49|18140.49|18140.49|0
1627559300000|2021-07-29 11:48:20|18136.53|18136.53|18136.53|18136.53|18136.53|18136.53|18136.53|18136.53|0
1627559370000|2021-07-29 11:49:30|18137.92|18137.92|18137.92|18137.92|18137.92|18137.92|18137.92|18137.92|0
1627559380000|2021-07-29 11:49:40|18133.96|18133.96|18133.96|18133.96|18133.96|18133.96|18133.96|18133.96|0
1627559440000|2021-07-29 11:50:40|18132.56|18132.56|18132.56|18132.56|18132.56|18132.56|18132.56|18132.56|0
1627559460000|2021-07-29 11:51:00|18128.59|18128.59|18128.59|18128.59|18128.59|18128.59|18128.59|18128.59|0
1627559480000|2021-07-29 11:51:20|18126.3|18126.3|18126.3|18126.3|18126.3|18126.3|18126.3|18126.3|0
1627559490000|2021-07-29 11:51:30|18122.33|18122.33|18122.33|18122.33|18122.33|18122.33|18122.33|18122.33|0
1627559510000|2021-07-29 11:51:50|18120.93|18120.93|18120.93|18120.93|18120.93|18120.93|18120.93|18120.93|0
1627559530000|2021-07-29 11:52:10|18124.9|18124.9|18124.9|18124.9|18124.9|18124.9|18124.9|18124.9|0
1627559540000|2021-07-29 11:52:20|18116.97|18116.97|18105.07|18105.07|18116.97|18116.97|18105.07|18105.07|0
1627559590000|2021-07-29 11:53:10|18106.47|18106.47|18106.47|18106.47|18106.47|18106.47|18106.47|18106.47|0
1627559600000|2021-07-29 11:53:20|18102.5|18102.5|18102.5|18102.5|18102.5|18102.5|18102.5|18102.5|0
1627559610000|2021-07-29 11:53:30|18098.54|18098.54|18095.74|18095.74|18098.54|18098.54|18095.74|18095.74|0
1627559640000|2021-07-29 11:54:00|18092.94|18092.94|18092.94|18092.94|18094.34|18094.34|18092.94|18092.94|0
1627559700000|2021-07-29 11:55:00|18100.87|18100.87|18100.87|18100.87|18100.87|18100.87|18100.87|18100.87|0
1627559770000|2021-07-29 11:56:10|18097.42|18097.42|18097.42|18097.42|18097.42|18097.42|18097.42|18097.42|0
1627559790000|2021-07-29 11:56:30|18096.28|18096.28|18096.28|18096.28|18096.28|18096.28|18096.28|18096.28|0
1627559870000|2021-07-29 11:57:50|18094.88|18094.88|18093.48|18093.48|18094.88|18094.88|18093.48|18093.48|0
1627559950000|2021-07-29 11:59:10|18099.07|18099.07|18099.07|18099.07|18099.07|18099.07|18099.07|18099.07|0
1627560000000|2021-07-29 12:00:00|18087.18|18087.18|18086.03|18086.03|18087.18|18087.18|18086.03|18086.03|0
1627560040000|2021-07-29 12:00:40|18088.83|18088.83|18088.83|18088.83|18088.83|18088.83|18088.83|18088.83|0
1627560070000|2021-07-29 12:01:10|18084.86|18084.86|18080.9|18080.9|18084.86|18084.86|18080.9|18080.9|0
1627560120000|2021-07-29 12:02:00|18084.86|18084.86|18084.86|18084.86|18084.86|18084.86|18084.86|18084.86|0
1627560140000|2021-07-29 12:02:20|18083.46|18083.46|18075.53|18075.53|18083.46|18083.46|18075.53|18075.53|0
1627560160000|2021-07-29 12:02:40|18079.5|18079.5|18079.5|18079.5|18079.5|18079.5|18079.5|18079.5|0
1627560180000|2021-07-29 12:03:00|18075.53|18075.53|18075.53|18075.53|18075.53|18075.53|18075.53|18075.53|0
1627560190000|2021-07-29 12:03:10|18079.5|18079.5|18078.1|18078.1|18079.5|18079.5|18078.1|18078.1|0
1627560200000|2021-07-29 12:03:20|18074.13|18074.13|18074.13|18074.13|18074.13|18074.13|18074.13|18074.13|0
1627560220000|2021-07-29 12:03:40|18075.28|18075.28|18075.28|18075.28|18075.28|18075.28|18075.28|18075.28|0
1627560260000|2021-07-29 12:04:20|18079.25|18079.25|18083.21|18083.21|18083.21|18083.21|18079.25|18079.25|0
1627560270000|2021-07-29 12:04:30|18079.25|18079.25|18079.25|18079.25|18079.25|18079.25|18079.25|18079.25|0
1627560310000|2021-07-29 12:05:10|18082.05|18082.05|18082.05|18082.05|18082.05|18082.05|18082.05|18082.05|0
1627560330000|2021-07-29 12:05:30|18086.25|18086.25|18086.25|18086.25|18086.25|18086.25|18086.25|18086.25|0
1627560340000|2021-07-29 12:05:40|18087.64|18087.64|18083.45|18083.45|18087.64|18087.64|18083.45|18083.45|0
1627560350000|2021-07-29 12:05:50|18082.05|18082.05|18080.65|18080.65|18082.05|18082.05|18080.65|18080.65|0
1627560360000|2021-07-29 12:06:00|18076.68|18076.68|18072.72|18072.72|18076.68|18076.68|18072.72|18072.72|0
1627560390000|2021-07-29 12:06:30|18075.52|18075.52|18075.52|18075.52|18075.52|18075.52|18075.52|18075.52|0
1627560420000|2021-07-29 12:07:00|18079.48|18079.48|18075.52|18075.52|18079.48|18079.48|18075.52|18075.52|0
1627560430000|2021-07-29 12:07:10|18071.55|18071.55|18071.55|18071.55|18071.55|18071.55|18071.55|18071.55|0
1627560480000|2021-07-29 12:08:00|18070.4|18070.4|18069.25|18069.25|18070.4|18070.4|18069.25|18069.25|0
1627560490000|2021-07-29 12:08:10|18073.22|18073.22|18073.22|18073.22|18073.22|18073.22|18073.22|18073.22|0
1627560550000|2021-07-29 12:09:10|18061.32|18061.32|18065.29|18065.29|18065.29|18065.29|18057.36|18057.36|0
1627560560000|2021-07-29 12:09:20|18069.25|18069.25|18069.25|18069.25|18069.25|18069.25|18069.25|18069.25|0
1627560600000|2021-07-29 12:10:00|18072.05|18072.05|18072.05|18072.05|18072.05|18072.05|18072.05|18072.05|0
1627560630000|2021-07-29 12:10:30|18070.65|18070.65|18072.05|18072.05|18072.05|18072.05|18070.65|18070.65|0
1627560660000|2021-07-29 12:11:00|18076.02|18076.02|18076.02|18076.02|18076.02|18076.02|18076.02|18076.02|0
1627560680000|2021-07-29 12:11:20|18077.17|18077.17|18077.17|18077.17|18077.17|18077.17|18077.17|18077.17|0
1627560690000|2021-07-29 12:11:30|18073.2|18073.2|18071.8|18071.8|18073.2|18073.2|18071.8|18071.8|0
1627560700000|2021-07-29 12:11:40|18070.4|18070.4|18070.4|18070.4|18070.4|18070.4|18070.4|18070.4|0
1627560810000|2021-07-29 12:13:30|18074.37|18074.37|18078.33|18078.33|18078.33|18078.33|18074.37|18074.37|0
1627560830000|2021-07-29 12:13:50|18082.53|18082.53|18082.53|18082.53|18082.53|18082.53|18082.53|18082.53|0
1627560840000|2021-07-29 12:14:00|18086.73|18086.73|18088.13|18088.13|18088.13|18088.13|18086.73|18086.73|0
1627560870000|2021-07-29 12:14:30|18090.93|18090.93|18095.13|18095.13|18095.13|18095.13|18090.93|18090.93|0
1627560900000|2021-07-29 12:15:00|18087.2|18087.2|18089.99|18089.99|18093.96|18093.96|18087.2|18087.2|0
1627560910000|2021-07-29 12:15:10|18087.2|18087.2|18088.59|18088.59|18088.59|18088.59|18087.2|18087.2|0
1627560960000|2021-07-29 12:16:00|18084.63|18084.63|18084.86|18084.86|18088.83|18088.83|18084.63|18084.63|0
1627560970000|2021-07-29 12:16:10|18088.83|18088.83|18088.83|18088.83|18088.83|18088.83|18088.83|18088.83|0
1627560980000|2021-07-29 12:16:20|18084.86|18084.86|18084.86|18084.86|18084.86|18084.86|18084.86|18084.86|0
1627561020000|2021-07-29 12:17:00|18088.83|18088.83|18092.79|18092.79|18092.79|18092.79|18088.83|18088.83|0
1627561030000|2021-07-29 12:17:10|18088.83|18088.83|18088.83|18088.83|18088.83|18088.83|18088.83|18088.83|0
1627561060000|2021-07-29 12:17:40|18091.63|18091.63|18091.63|18091.63|18091.63|18091.63|18091.63|18091.63|0
1627561070000|2021-07-29 12:17:50|18088.83|18088.83|18088.83|18088.83|18088.83|18088.83|18088.83|18088.83|0
1627561080000|2021-07-29 12:18:00|18084.86|18084.86|18084.86|18084.86|18084.86|18084.86|18084.86|18084.86|0
1627561180000|2021-07-29 12:19:40|18083.71|18083.71|18083.71|18083.71|18083.71|18083.71|18083.71|18083.71|0
1627561210000|2021-07-29 12:20:10|18085.11|18085.11|18085.11|18085.11|18085.11|18085.11|18085.11|18085.11|0
1627561280000|2021-07-29 12:21:20|18089.31|18089.31|18083.71|18083.71|18089.31|18089.31|18083.71|18083.71|0
1627561290000|2021-07-29 12:21:30|18078.12|18078.12|18078.12|18078.12|18078.12|18078.12|18078.12|18078.12|0
1627561320000|2021-07-29 12:22:00|18082.08|18082.08|18082.08|18082.08|18082.08|18082.08|18082.08|18082.08|0
1627561400000|2021-07-29 12:23:20|18078.12|18078.12|18078.12|18078.12|18078.12|18078.12|18078.12|18078.12|0
1627561440000|2021-07-29 12:24:00|18079.26|18079.26|18079.26|18079.26|18079.26|18079.26|18079.26|18079.26|0
1627561460000|2021-07-29 12:24:20|18080.66|18080.66|18080.66|18080.66|18080.66|18080.66|18080.66|18080.66|0
1627561470000|2021-07-29 12:24:30|18077.87|18077.87|18082.06|18082.06|18082.06|18082.06|18077.87|18077.87|0
1627561500000|2021-07-29 12:25:00|18086.26|18086.26|18079.26|18079.26|18086.26|18086.26|18079.26|18079.26|0
1627561510000|2021-07-29 12:25:10|18080.66|18080.66|18080.66|18080.66|18080.66|18080.66|18080.66|18080.66|0
1627561600000|2021-07-29 12:26:40|18084.63|18084.63|18084.63|18084.63|18084.63|18084.63|18084.63|18084.63|0
1627561680000|2021-07-29 12:28:00|18083.23|18083.23|18081.83|18081.83|18083.23|18083.23|18081.83|18081.83|0
1627561720000|2021-07-29 12:28:40|18080.68|18080.68|18080.68|18080.68|18080.68|18080.68|18080.68|18080.68|0
1627561740000|2021-07-29 12:29:00|18079.28|18079.28|18079.28|18079.28|18079.28|18079.28|18079.28|18079.28|0
1627561790000|2021-07-29 12:29:50|18075.32|18075.32|18074.17|18074.17|18075.32|18075.32|18074.17|18074.17|0
1627561800000|2021-07-29 12:30:00|18071.37|18071.37|18071.37|18071.37|18071.37|18071.37|18071.37|18071.37|0
1627561810000|2021-07-29 12:30:10|18068.57|18068.57|18068.57|18068.57|18068.57|18068.57|18068.57|18068.57|0
1627561820000|2021-07-29 12:30:20|18071.37|18071.37|18071.37|18071.37|18071.37|18071.37|18071.37|18071.37|0
1627561850000|2021-07-29 12:30:50|18067.17|18067.17|18060.41|18060.41|18068.57|18068.57|18060.41|18060.41|0
1627561890000|2021-07-29 12:31:30|18056.44|18056.44|18056.44|18056.44|18056.44|18056.44|18056.44|18056.44|0
1627561930000|2021-07-29 12:32:10|18050.84|18050.84|18046.64|18046.64|18050.84|18050.84|18046.64|18046.64|0
1627561980000|2021-07-29 12:33:00|18045.49|18045.49|18037.56|18037.56|18045.49|18045.49|18037.56|18037.56|0
1627562040000|2021-07-29 12:34:00|18038.96|18038.96|18042.93|18042.93|18042.93|18042.93|18038.96|18038.96|0
1627562060000|2021-07-29 12:34:20|18044.08|18044.08|18044.08|18044.08|18044.08|18044.08|18044.08|18044.08|0
1627562090000|2021-07-29 12:34:50|18052.01|18052.01|18052.01|18052.01|18052.01|18052.01|18052.01|18052.01|0
1627562100000|2021-07-29 12:35:00|18048.04|18048.04|18048.04|18048.04|18048.04|18048.04|18048.04|18048.04|0
1627562150000|2021-07-29 12:35:50|18050.84|18050.84|18050.84|18050.84|18050.84|18050.84|18050.84|18050.84|0
1627562160000|2021-07-29 12:36:00|18039.88|18039.88|18037.08|18037.08|18039.88|18039.88|18037.08|18037.08|0
1627562180000|2021-07-29 12:36:20|18038.23|18038.23|18038.23|18038.23|18038.23|18038.23|18038.23|18038.23|0
1627562200000|2021-07-29 12:36:40|18034.03|18034.03|18035.18|18035.18|18035.18|18035.18|18034.03|18034.03|0
1627562210000|2021-07-29 12:36:50|18037.48|18037.48|18037.48|18037.48|18037.48|18037.48|18037.48|18037.48|0
1627562230000|2021-07-29 12:37:10|18038.88|18038.88|18038.88|18038.88|18038.88|18038.88|18038.88|18038.88|0
1627562250000|2021-07-29 12:37:30|18041.18|18041.18|18041.18|18041.18|18041.18|18041.18|18041.18|18041.18|0
1627562260000|2021-07-29 12:37:40|18043.98|18043.98|18043.98|18043.98|18043.98|18043.98|18043.98|18043.98|0
1627562270000|2021-07-29 12:37:50|18046.78|18046.78|18046.78|18046.78|18046.78|18046.78|18046.78|18046.78|0
1627562280000|2021-07-29 12:38:00|18043.98|18043.98|18043.73|18043.73|18045.13|18045.13|18043.73|18043.73|0
1627562290000|2021-07-29 12:38:10|18044.88|18044.88|18048.84|18048.84|18048.84|18048.84|18044.88|18044.88|0
1627562320000|2021-07-29 12:38:40|18052.81|18052.81|18052.81|18052.81|18052.81|18052.81|18052.81|18052.81|0
1627562330000|2021-07-29 12:38:50|18056.77|18056.77|18056.77|18056.77|18060.74|18060.74|18056.77|18056.77|0
1627562350000|2021-07-29 12:39:10|18052.81|18052.81|18053.97|18053.97|18056.77|18056.77|18052.81|18052.81|0
1627562360000|2021-07-29 12:39:20|18050.01|18050.01|18050.01|18050.01|18050.01|18050.01|18050.01|18050.01|0
1627562370000|2021-07-29 12:39:30|18047.71|18047.71|18046.56|18046.56|18047.71|18047.71|18046.56|18046.56|0
1627562460000|2021-07-29 12:41:00|18042.59|18042.59|18038.4|18038.4|18042.59|18042.59|18038.4|18038.4|0
1627562480000|2021-07-29 12:41:20|18037.25|18037.25|18037.25|18037.25|18037.25|18037.25|18037.25|18037.25|0
1627562540000|2021-07-29 12:42:20|18027.45|18027.45|18027.45|18027.45|18027.45|18027.45|18027.45|18027.45|0
1627562550000|2021-07-29 12:42:30|18028.85|18028.85|18031.15|18031.15|18031.15|18031.15|18028.85|18028.85|0
1627562560000|2021-07-29 12:42:40|18028.35|18028.35|18028.35|18028.35|18028.35|18028.35|18028.35|18028.35|0
1627562580000|2021-07-29 12:43:00|18030.65|18030.65|18033.45|18033.45|18033.45|18033.45|18030.65|18030.65|0
1627562600000|2021-07-29 12:43:20|18031.15|18031.15|18031.15|18031.15|18031.15|18031.15|18031.15|18031.15|0
1627562730000|2021-07-29 12:45:30|18026.95|18026.95|18022.75|18022.75|18026.95|18026.95|18022.75|18022.75|0
1627562750000|2021-07-29 12:45:50|18025.55|18025.55|18025.55|18025.55|18025.55|18025.55|18024.15|18024.15|0
1627562770000|2021-07-29 12:46:10|18026.95|18026.95|18033.95|18033.95|18033.95|18033.95|18026.95|18026.95|0
1627562780000|2021-07-29 12:46:20|18035.1|18035.1|18035.1|18035.1|18035.1|18035.1|18035.1|18035.1|0
1627562800000|2021-07-29 12:46:40|18037.89|18037.89|18037.89|18037.89|18037.89|18037.89|18037.89|18037.89|0
1627562810000|2021-07-29 12:46:50|18033.93|18033.93|18033.93|18033.93|18033.93|18033.93|18033.93|18033.93|0
1627562860000|2021-07-29 12:47:40|18029.96|18029.96|18029.96|18029.96|18029.96|18029.96|18029.96|18029.96|0
1627563030000|2021-07-29 12:50:30|18034.16|18034.16|18034.16|18034.16|18034.16|18034.16|18034.16|18034.16|0
1627563050000|2021-07-29 12:50:50|18030.2|18030.2|18030.2|18030.2|18030.2|18030.2|18030.2|18030.2|0
1627563080000|2021-07-29 12:51:20|18034.16|18034.16|18039.01|18039.01|18039.01|18039.01|18034.16|18034.16|0
1627563090000|2021-07-29 12:51:30|18041.31|18041.31|18039.01|18039.01|18041.31|18041.31|18039.01|18039.01|0
1627563130000|2021-07-29 12:52:10|18037.86|18037.86|18037.86|18037.86|18037.86|18037.86|18037.86|18037.86|0
1627563140000|2021-07-29 12:52:20|18041.83|18041.83|18032.5|18032.5|18041.83|18041.83|18032.5|18032.5|0
1627563240000|2021-07-29 12:54:00|18030.2|18030.2|18030.2|18030.2|18030.2|18030.2|18030.2|18030.2|0
1627563280000|2021-07-29 12:54:40|18033.65|18033.65|18035.94|18035.94|18035.94|18035.94|18033.65|18033.65|0
1627563310000|2021-07-29 12:55:10|18047.84|18047.84|18047.84|18047.84|18047.84|18047.84|18047.84|18047.84|0
1627563350000|2021-07-29 12:55:50|18050.64|18050.64|18050.64|18050.64|18050.64|18050.64|18050.64|18050.64|0
1627563390000|2021-07-29 12:56:30|18051.79|18051.79|18051.79|18051.79|18051.79|18051.79|18051.79|18051.79|0
1627563440000|2021-07-29 12:57:20|18052.94|18052.94|18064.13|18064.13|18064.13|18064.13|18052.94|18052.94|0
1627563510000|2021-07-29 12:58:30|18060.17|18060.17|18060.17|18060.17|18060.17|18060.17|18060.17|18060.17|0
1627563560000|2021-07-29 12:59:20|18057.87|18057.87|18057.87|18057.87|18057.87|18057.87|18057.87|18057.87|0
1627563600000|2021-07-29 13:00:00|18053.67|18053.67|18051.37|18051.37|18053.67|18053.67|18051.37|18051.37|0
1627563610000|2021-07-29 13:00:10|18047.41|18047.41|18047.41|18047.41|18047.41|18047.41|18047.41|18047.41|0
1627563620000|2021-07-29 13:00:20|18048.81|18048.81|18048.81|18048.81|18048.81|18048.81|18048.81|18048.81|0
1627563660000|2021-07-29 13:01:00|18050.21|18050.21|18049.06|18049.06|18050.21|18050.21|18049.06|18049.06|0
1627563670000|2021-07-29 13:01:10|18046.26|18046.26|18046.26|18046.26|18046.26|18046.26|18046.26|18046.26|0
1627563720000|2021-07-29 13:02:00|18050.46|18050.46|18053.26|18053.26|18053.26|18053.26|18050.46|18050.46|0
1627563730000|2021-07-29 13:02:10|18054.65|18054.65|18060.02|18060.02|18060.02|18060.02|18054.65|18054.65|0
1627563780000|2021-07-29 13:03:00|18061.42|18061.42|18061.42|18061.42|18061.42|18061.42|18061.42|18061.42|0
1627563850000|2021-07-29 13:04:10|18060.02|18060.02|18058.62|18058.62|18060.02|18060.02|18058.62|18058.62|0
1627563860000|2021-07-29 13:04:20|18060.02|18060.02|18060.02|18060.02|18060.02|18060.02|18060.02|18060.02|0
1627563870000|2021-07-29 13:04:30|18056.05|18056.05|18056.05|18056.05|18056.05|18056.05|18056.05|18056.05|0
1627563880000|2021-07-29 13:04:40|18053.26|18053.26|18053.26|18053.26|18053.26|18053.26|18053.26|18053.26|0
1627563920000|2021-07-29 13:05:20|18057.22|18057.22|18057.22|18057.22|18057.22|18057.22|18057.22|18057.22|0
1627563950000|2021-07-29 13:05:50|18055.82|18055.82|18059.79|18059.79|18059.79|18059.79|18055.82|18055.82|0
1627563990000|2021-07-29 13:06:30|18063.75|18063.75|18073.98|18073.98|18073.98|18073.98|18063.75|18063.75|0
1627564000000|2021-07-29 13:06:40|18075.38|18075.38|18079.58|18079.58|18079.58|18079.58|18075.38|18075.38|0
1627564020000|2021-07-29 13:07:00|18078.18|18078.18|18078.18|18078.18|18078.18|18078.18|18078.18|18078.18|0
1627564030000|2021-07-29 13:07:10|18086.11|18086.11|18101.97|18101.97|18101.97|18101.97|18086.11|18086.11|0
1627564040000|2021-07-29 13:07:20|18106.17|18106.17|18099.64|18099.64|18107.57|18107.57|18099.64|18099.64|0
1627564050000|2021-07-29 13:07:30|18103.6|18103.6|18111.53|18111.53|18111.53|18111.53|18103.6|18103.6|0
1627564060000|2021-07-29 13:07:40|18115.5|18115.5|18115.5|18115.5|18115.5|18115.5|18115.5|18115.5|0
1627564110000|2021-07-29 13:08:30|18103.6|18103.6|18101.3|18101.3|18103.6|18103.6|18101.3|18101.3|0
1627564120000|2021-07-29 13:08:40|18105.27|18105.27|18104.12|18104.12|18105.27|18105.27|18104.12|18104.12|0
1627564130000|2021-07-29 13:08:50|18102.72|18102.72|18102.72|18102.72|18102.72|18102.72|18102.72|18102.72|0
1627564140000|2021-07-29 13:09:00|18101.57|18101.57|18100.42|18100.42|18101.57|18101.57|18100.42|18100.42|0
1627564160000|2021-07-29 13:09:20|18097.86|18097.86|18097.86|18097.86|18097.86|18097.86|18097.86|18097.86|0
1627564180000|2021-07-29 13:09:40|18101.3|18101.3|18103.6|18103.6|18103.6|18103.6|18101.3|18101.3|0
1627564210000|2021-07-29 13:10:10|18101.3|18101.3|18101.3|18101.3|18101.3|18101.3|18101.3|18101.3|0
1627564220000|2021-07-29 13:10:20|18104.1|18104.1|18104.1|18104.1|18104.1|18104.1|18104.1|18104.1|0
1627564240000|2021-07-29 13:10:40|18106.9|18106.9|18108.3|18108.3|18108.3|18108.3|18106.9|18106.9|0
1627564260000|2021-07-29 13:11:00|18111.1|18111.1|18108.3|18108.3|18111.1|18111.1|18108.3|18108.3|0
1627564270000|2021-07-29 13:11:10|18105.5|18105.5|18104.1|18104.1|18105.5|18105.5|18104.1|18104.1|0
1627564320000|2021-07-29 13:12:00|18105.5|18105.5|18106.9|18106.9|18106.9|18106.9|18105.5|18105.5|0
1627564330000|2021-07-29 13:12:10|18108.3|18108.3|18108.3|18108.3|18108.3|18108.3|18108.3|18108.3|0
1627564340000|2021-07-29 13:12:20|18106.9|18106.9|18106.9|18106.9|18106.9|18106.9|18106.9|18106.9|0
1627564370000|2021-07-29 13:12:50|18110.87|18110.87|18115.98|18115.98|18115.98|18115.98|18110.87|18110.87|0
1627564400000|2021-07-29 13:13:20|18112.02|18112.02|18104.09|18104.09|18112.02|18112.02|18104.09|18104.09|0
1627564410000|2021-07-29 13:13:30|18102.94|18102.94|18102.94|18102.94|18102.94|18102.94|18102.94|18102.94|0
1627564460000|2021-07-29 13:14:20|18104.09|18104.09|18104.09|18104.09|18104.09|18104.09|18104.09|18104.09|0
1627564510000|2021-07-29 13:15:10|18105.49|18105.49|18108.28|18108.28|18111.08|18111.08|18105.49|18105.49|0
1627564530000|2021-07-29 13:15:30|18104.32|18104.32|18104.32|18104.32|18104.32|18104.32|18104.32|18104.32|0
1627564540000|2021-07-29 13:15:40|18108.28|18108.28|18098.95|18098.95|18108.28|18108.28|18098.95|18098.95|0
1627564570000|2021-07-29 13:16:10|18101.75|18101.75|18101.75|18101.75|18101.75|18101.75|18101.75|18101.75|0
1627564580000|2021-07-29 13:16:20|18102.9|18102.9|18102.9|18102.9|18102.9|18102.9|18102.9|18102.9|0
1627564610000|2021-07-29 13:16:50|18108.5|18108.5|18107.1|18107.1|18108.5|18108.5|18107.1|18107.1|0
1627564620000|2021-07-29 13:17:00|18109.9|18109.9|18111.55|18111.55|18111.55|18111.55|18108.75|18108.75|0
1627564630000|2021-07-29 13:17:10|18108.75|18108.75|18107.35|18107.35|18108.75|18108.75|18107.35|18107.35|0
1627564670000|2021-07-29 13:17:50|18119.25|18119.25|18119.25|18119.25|18119.25|18119.25|18119.25|18119.25|0
1627564690000|2021-07-29 13:18:10|18117.85|18117.85|18117.85|18117.85|18117.85|18117.85|18117.85|18117.85|0
1627564720000|2021-07-29 13:18:40|18120.65|18120.65|18120.65|18120.65|18120.65|18120.65|18120.65|18120.65|0
1627564730000|2021-07-29 13:18:50|18116.68|18116.68|18111.32|18111.32|18116.68|18116.68|18111.32|18111.32|0
1627564790000|2021-07-29 13:19:50|18113.62|18113.62|18110.82|18110.82|18113.62|18113.62|18110.82|18110.82|0
1627564820000|2021-07-29 13:20:20|18108.52|18108.52|18112.48|18112.48|18112.48|18112.48|18108.52|18108.52|0
1627564830000|2021-07-29 13:20:30|18111.33|18111.33|18111.33|18111.33|18111.33|18111.33|18111.33|18111.33|0
1627564900000|2021-07-29 13:21:40|18115.3|18115.3|18115.3|18115.3|18115.3|18115.3|18115.3|18115.3|0
1627564910000|2021-07-29 13:21:50|18111.1|18111.1|18109.7|18109.7|18111.1|18111.1|18109.7|18109.7|0
1627564970000|2021-07-29 13:22:50|18113.67|18113.67|18113.67|18113.67|18113.67|18113.67|18113.67|18113.67|0
1627564980000|2021-07-29 13:23:00|18115.07|18115.07|18117.11|18117.11|18117.87|18117.87|18113.67|18113.67|0
1627565030000|2021-07-29 13:23:50|18114.82|18114.82|18104.09|18104.09|18114.82|18114.82|18104.09|18104.09|0
1627565060000|2021-07-29 13:24:20|18102.69|18102.69|18102.69|18102.69|18102.69|18102.69|18102.69|18102.69|0
1627565090000|2021-07-29 13:24:50|18101.29|18101.29|18101.29|18101.29|18101.29|18101.29|18101.29|18101.29|0
1627565100000|2021-07-29 13:25:00|18102.69|18102.69|18102.69|18102.69|18102.69|18102.69|18102.69|18102.69|0
1627565130000|2021-07-29 13:25:30|18098.72|18098.72|18098.72|18098.72|18098.72|18098.72|18098.72|18098.72|0
1627565150000|2021-07-29 13:25:50|18093.12|18093.12|18093.12|18093.12|18093.12|18093.12|18093.12|18093.12|0
1627565240000|2021-07-29 13:27:20|18097.32|18097.32|18098.72|18098.72|18098.72|18098.72|18097.32|18097.32|0
1627565250000|2021-07-29 13:27:30|18090.79|18090.79|18089.64|18089.64|18090.79|18090.79|18089.64|18089.64|0
1627565280000|2021-07-29 13:28:00|18090.79|18090.79|18091.94|18091.94|18091.94|18091.94|18090.79|18090.79|0
1627565290000|2021-07-29 13:28:10|18084.01|18084.01|18080.04|18080.04|18084.01|18084.01|18080.04|18080.04|0
1627565310000|2021-07-29 13:28:30|18084.01|18084.01|18080.04|18080.04|18084.01|18084.01|18080.04|18080.04|0
1627565330000|2021-07-29 13:28:50|18081.19|18081.19|18081.19|18081.19|18081.19|18081.19|18081.19|18081.19|0
1627565340000|2021-07-29 13:29:00|18085.16|18085.16|18085.16|18085.16|18085.16|18085.16|18085.16|18085.16|0
1627565350000|2021-07-29 13:29:10|18082.36|18082.36|18082.36|18082.36|18082.36|18082.36|18082.36|18082.36|0
1627565360000|2021-07-29 13:29:20|18078.39|18078.39|18078.39|18078.39|18078.39|18078.39|18078.39|18078.39|0
1627565380000|2021-07-29 13:29:40|18074.2|18074.2|18074.2|18074.2|18074.2|18074.2|18074.2|18074.2|0
1627565390000|2021-07-29 13:29:50|18077|18077|18081.19|18081.19|18082.59|18082.59|18077|18077|0
1627565400000|2021-07-29 13:30:00|18075.6|18075.6|18077|18077|18077|18077|18070|18070|0
1627565440000|2021-07-29 13:30:40|18072.8|18072.8|18072.8|18072.8|18072.8|18072.8|18072.8|18072.8|0
1627565450000|2021-07-29 13:30:50|18075.6|18075.6|18078.39|18078.39|18078.39|18078.39|18075.6|18075.6|0
1627565460000|2021-07-29 13:31:00|18079.79|18079.79|18077.5|18077.5|18079.79|18079.79|18077.5|18077.5|0
1627565470000|2021-07-29 13:31:10|18076.1|18076.1|18080.3|18080.3|18080.3|18080.3|18076.1|18076.1|0
1627565490000|2021-07-29 13:31:30|18084.26|18084.26|18084.26|18084.26|18084.26|18084.26|18084.26|18084.26|0
1627565500000|2021-07-29 13:31:40|18088.23|18088.23|18093.57|18093.57|18093.57|18093.57|18088.23|18088.23|0
1627565520000|2021-07-29 13:32:00|18097.54|18097.54|18097.54|18097.54|18097.54|18097.54|18097.54|18097.54|0
1627565530000|2021-07-29 13:32:10|18098.69|18098.69|18098.69|18098.69|18098.69|18098.69|18098.69|18098.69|0
1627565580000|2021-07-29 13:33:00|18094.49|18094.49|18090.29|18090.29|18094.49|18094.49|18090.29|18090.29|0
1627565590000|2021-07-29 13:33:10|18087.49|18087.49|18088.89|18088.89|18088.89|18088.89|18087.49|18087.49|0
1627565610000|2021-07-29 13:33:30|18096.82|18096.82|18100.79|18100.79|18100.79|18100.79|18096.82|18096.82|0
1627565620000|2021-07-29 13:33:40|18099.39|18099.39|18095.44|18095.44|18099.39|18099.39|18095.44|18095.44|0
1627565640000|2021-07-29 13:34:00|18089.84|18089.84|18097.77|18097.77|18097.77|18097.77|18089.84|18089.84|0
1627565680000|2021-07-29 13:34:40|18099.17|18099.17|18096.37|18096.37|18100.57|18100.57|18096.37|18096.37|0
1627565690000|2021-07-29 13:34:50|18093.57|18093.57|18096.37|18096.37|18096.37|18096.37|18093.57|18093.57|0
1627565700000|2021-07-29 13:35:00|18094.97|18094.97|18093.57|18093.57|18094.97|18094.97|18093.57|18093.57|0
1627565710000|2021-07-29 13:35:10|18097.54|18097.54|18097.54|18097.54|18097.54|18097.54|18097.54|18097.54|0
1627565730000|2021-07-29 13:35:30|18101.5|18101.5|18101.5|18101.5|18101.5|18101.5|18101.5|18101.5|0
1627565740000|2021-07-29 13:35:40|18098.7|18098.7|18098.7|18098.7|18098.7|18098.7|18098.7|18098.7|0
1627565750000|2021-07-29 13:35:50|18099.85|18099.85|18098.45|18098.45|18099.85|18099.85|18098.45|18098.45|0
1627565760000|2021-07-29 13:36:00|18097.31|18097.31|18094.51|18094.51|18097.31|18097.31|18094.51|18094.51|0
1627565810000|2021-07-29 13:36:50|18090.31|18090.31|18091.46|18091.46|18091.46|18091.46|18090.31|18090.31|0
1627565870000|2021-07-29 13:37:50|18090.06|18090.06|18087.26|18087.26|18090.06|18090.06|18087.26|18087.26|0
1627565880000|2021-07-29 13:38:00|18085.86|18085.86|18087.26|18087.26|18087.26|18087.26|18085.86|18085.86|0
1627565950000|2021-07-29 13:39:10|18084.46|18084.46|18081.66|18081.66|18084.46|18084.46|18081.66|18081.66|0
1627565970000|2021-07-29 13:39:30|18076.06|18076.06|18076.06|18076.06|18076.06|18076.06|18076.06|18076.06|0
1627565980000|2021-07-29 13:39:40|18077.21|18077.21|18077.21|18077.21|18077.21|18077.21|18077.21|18077.21|0
1627566010000|2021-07-29 13:40:10|18082.81|18082.81|18082.81|18082.81|18082.81|18082.81|18082.81|18082.81|0
1627566020000|2021-07-29 13:40:20|18080.01|18080.01|18080.01|18080.01|18080.01|18080.01|18080.01|18080.01|0
1627566030000|2021-07-29 13:40:30|18084.21|18084.21|18085.36|18085.36|18085.36|18085.36|18084.21|18084.21|0
1627566040000|2021-07-29 13:40:40|18081.91|18081.91|18081.91|18081.91|18081.91|18081.91|18081.91|18081.91|0
1627566070000|2021-07-29 13:41:10|18086.11|18086.11|18086.11|18086.11|18086.11|18086.11|18086.11|18086.11|0
1627566100000|2021-07-29 13:41:40|18089.56|18089.56|18083.96|18083.96|18089.56|18089.56|18083.96|18083.96|0
1627566110000|2021-07-29 13:41:50|18082.56|18082.56|18082.56|18082.56|18082.56|18082.56|18082.56|18082.56|0
1627566120000|2021-07-29 13:42:00|18081.16|18081.16|18081.16|18081.16|18081.16|18081.16|18081.16|18081.16|0
1627566140000|2021-07-29 13:42:20|18082.56|18082.56|18079.76|18079.76|18082.56|18082.56|18079.76|18079.76|0
1627566190000|2021-07-29 13:43:10|18075.56|18075.56|18081.16|18081.16|18081.16|18081.16|18075.56|18075.56|0
1627566200000|2021-07-29 13:43:20|18083.96|18083.96|18085.36|18085.36|18085.36|18085.36|18083.96|18083.96|0
1627566220000|2021-07-29 13:43:40|18101.22|18101.22|18101.22|18101.22|18101.22|18101.22|18101.22|18101.22|0
1627566260000|2021-07-29 13:44:20|18104.02|18104.02|18108.22|18108.22|18108.22|18108.22|18104.02|18104.02|0
1627566270000|2021-07-29 13:44:30|18112.42|18112.42|18112.42|18112.42|18112.42|18112.42|18112.42|18112.42|0
1627566280000|2021-07-29 13:44:40|18113.56|18113.56|18110.12|18110.12|18116.38|18116.38|18110.12|18110.12|0
1627566300000|2021-07-29 13:45:00|18107.32|18107.32|18107.32|18107.32|18107.32|18107.32|18107.32|18107.32|0
1627566320000|2021-07-29 13:45:20|18103.12|18103.12|18103.12|18103.12|18107.08|18107.08|18103.12|18103.12|0
1627566360000|2021-07-29 13:46:00|18101.72|18101.72|18100.32|18100.32|18101.72|18101.72|18100.32|18100.32|0
1627566370000|2021-07-29 13:46:10|18104.29|18104.29|18100.32|18100.32|18104.29|18104.29|18100.32|18100.32|0
1627566390000|2021-07-29 13:46:30|18101.72|18101.72|18109.88|18109.88|18109.88|18109.88|18101.72|18101.72|0
1627566420000|2021-07-29 13:47:00|18105.69|18105.69|18105.69|18105.69|18105.69|18105.69|18105.69|18105.69|0
1627566440000|2021-07-29 13:47:20|18109.88|18109.88|18112.68|18112.68|18115.48|18115.48|18109.88|18109.88|0
1627566460000|2021-07-29 13:47:40|18108.72|18108.72|18108.72|18108.72|18108.72|18108.72|18108.72|18108.72|0
1627566480000|2021-07-29 13:48:00|18111.02|18111.02|18111.02|18111.02|18111.02|18111.02|18111.02|18111.02|0
1627566500000|2021-07-29 13:48:20|18107.05|18107.05|18103.09|18103.09|18107.05|18107.05|18103.09|18103.09|0
1627566590000|2021-07-29 13:49:50|18099.12|18099.12|18095.15|18095.15|18099.12|18099.12|18095.15|18095.15|0
1627566610000|2021-07-29 13:50:10|18097.95|18097.95|18099.35|18099.35|18099.35|18099.35|18097.95|18097.95|0
1627566640000|2021-07-29 13:50:40|18102.15|18102.15|18103.55|18103.55|18103.55|18103.55|18102.15|18102.15|0
1627566650000|2021-07-29 13:50:50|18104.95|18104.95|18108.92|18108.92|18108.92|18108.92|18104.95|18104.95|0
1627566660000|2021-07-29 13:51:00|18111.22|18111.22|18111.22|18111.22|18111.22|18111.22|18111.22|18111.22|0
1627566680000|2021-07-29 13:51:20|18112.36|18112.36|18112.36|18112.36|18112.36|18112.36|18112.36|18112.36|0
1627566720000|2021-07-29 13:52:00|18111.22|18111.22|18109.82|18109.82|18111.22|18111.22|18109.82|18109.82|0
1627566730000|2021-07-29 13:52:10|18105.62|18105.62|18105.62|18105.62|18105.62|18105.62|18105.62|18105.62|0
1627566770000|2021-07-29 13:52:50|18109.58|18109.58|18109.58|18109.58|18109.58|18109.58|18109.58|18109.58|0
1627566780000|2021-07-29 13:53:00|18117.51|18117.51|18114.71|18114.71|18117.51|18117.51|18114.71|18114.71|0
1627566790000|2021-07-29 13:53:10|18116.11|18116.11|18118.91|18118.91|18118.91|18118.91|18116.11|18116.11|0
1627566810000|2021-07-29 13:53:30|18116.61|18116.61|18117.76|18117.76|18117.76|18117.76|18116.61|18116.61|0
1627566830000|2021-07-29 13:53:50|18109.83|18109.83|18109.83|18109.83|18109.83|18109.83|18109.83|18109.83|0
1627566850000|2021-07-29 13:54:10|18107.03|18107.03|18107.03|18107.03|18107.03|18107.03|18107.03|18107.03|0
1627566880000|2021-07-29 13:54:40|18104.23|18104.23|18104.23|18104.23|18104.23|18104.23|18104.23|18104.23|0
1627566900000|2021-07-29 13:55:00|18096.3|18096.3|18096.3|18096.3|18096.3|18096.3|18096.3|18096.3|0
1627566910000|2021-07-29 13:55:10|18094.9|18094.9|18094.9|18094.9|18094.9|18094.9|18094.9|18094.9|0
1627566920000|2021-07-29 13:55:20|18097.7|18097.7|18097.7|18097.7|18097.7|18097.7|18097.7|18097.7|0
1627566930000|2021-07-29 13:55:30|18099.1|18099.1|18103.07|18103.07|18103.07|18103.07|18099.1|18099.1|0
1627566940000|2021-07-29 13:55:40|18107.03|18107.03|18107.03|18107.03|18107.03|18107.03|18107.03|18107.03|0
1627566960000|2021-07-29 13:56:00|18108.43|18108.43|18108.43|18108.43|18108.43|18108.43|18108.43|18108.43|0
1627567000000|2021-07-29 13:56:40|18107.03|18107.03|18104.23|18104.23|18107.03|18107.03|18104.23|18104.23|0
1627567030000|2021-07-29 13:57:10|18102.84|18102.84|18100.04|18100.04|18102.84|18102.84|18100.04|18100.04|0
1627567050000|2021-07-29 13:57:30|18104.23|18104.23|18100.27|18100.27|18104.23|18104.23|18100.27|18100.27|0
1627567080000|2021-07-29 13:58:00|18101.42|18101.42|18101.42|18101.42|18101.42|18101.42|18101.42|18101.42|0
1627567100000|2021-07-29 13:58:20|18100.27|18100.27|18100.27|18100.27|18100.27|18100.27|18100.27|18100.27|0
1627567110000|2021-07-29 13:58:30|18104.23|18104.23|18104.23|18104.23|18104.23|18104.23|18104.23|18104.23|0
1627567140000|2021-07-29 13:59:00|18098.64|18098.64|18098.64|18098.64|18098.64|18098.64|18098.64|18098.64|0
1627567180000|2021-07-29 13:59:40|18099.79|18099.79|18099.79|18099.79|18099.79|18099.79|18099.79|18099.79|0
1627567210000|2021-07-29 14:00:10|18096.99|18096.99|18096.99|18096.99|18096.99|18096.99|18096.99|18096.99|0
1627567230000|2021-07-29 14:00:30|18095.84|18095.84|18097.24|18097.24|18097.24|18097.24|18095.84|18095.84|0
1627567270000|2021-07-29 14:01:10|18101.2|18101.2|18101.2|18101.2|18101.2|18101.2|18101.2|18101.2|0
1627567280000|2021-07-29 14:01:20|18099.8|18099.8|18093.02|18093.02|18100.95|18100.95|18093.02|18093.02|0
1627567290000|2021-07-29 14:01:30|18091.87|18091.87|18094.67|18094.67|18094.67|18094.67|18091.87|18091.87|0
1627567300000|2021-07-29 14:01:40|18089.07|18089.07|18086.27|18086.27|18089.07|18089.07|18086.27|18086.27|0
1627567330000|2021-07-29 14:02:10|18085.13|18085.13|18081.16|18081.16|18085.13|18085.13|18081.16|18081.16|0
1627567340000|2021-07-29 14:02:20|18078.36|18078.36|18078.36|18078.36|18078.36|18078.36|18075.56|18075.56|0
1627567380000|2021-07-29 14:03:00|18066.47|18066.47|18066.47|18066.47|18066.47|18066.47|18066.47|18066.47|0
1627567410000|2021-07-29 14:03:30|18062.5|18062.5|18062.5|18062.5|18062.5|18062.5|18062.5|18062.5|0
1627567460000|2021-07-29 14:04:20|18066.47|18066.47|18074.4|18074.4|18074.4|18074.4|18066.47|18066.47|0
1627567530000|2021-07-29 14:05:30|18070.43|18070.43|18070.43|18070.43|18070.43|18070.43|18070.43|18070.43|0
1627567540000|2021-07-29 14:05:40|18067.63|18067.63|18062.27|18062.27|18067.63|18067.63|18062.27|18062.27|0
1627567550000|2021-07-29 14:05:50|18063.67|18063.67|18061.12|18061.12|18063.67|18063.67|18061.12|18061.12|0
1627567560000|2021-07-29 14:06:00|18059.97|18059.97|18059.97|18059.97|18059.97|18059.97|18059.97|18059.97|0
1627567570000|2021-07-29 14:06:10|18067.9|18067.9|18067.9|18067.9|18067.9|18067.9|18067.9|18067.9|0
1627567610000|2021-07-29 14:06:50|18060.9|18060.9|18059.75|18059.75|18060.9|18060.9|18059.75|18059.75|0
1627567630000|2021-07-29 14:07:10|18062.55|18062.55|18062.55|18062.55|18062.55|18062.55|18062.55|18062.55|0
1627567660000|2021-07-29 14:07:40|18070.48|18070.48|18062.55|18062.55|18070.48|18070.48|18062.55|18062.55|0
1627567670000|2021-07-29 14:07:50|18065.35|18065.35|18069.32|18069.32|18069.32|18069.32|18065.35|18065.35|0
1627567720000|2021-07-29 14:08:40|18065.35|18065.35|18065.35|18065.35|18065.35|18065.35|18065.35|18065.35|0
1627567770000|2021-07-29 14:09:30|18061.38|18061.38|18061.38|18061.38|18061.38|18061.38|18061.38|18061.38|0
1627567780000|2021-07-29 14:09:40|18065.35|18065.35|18065.35|18065.35|18065.35|18065.35|18065.35|18065.35|0
1627567810000|2021-07-29 14:10:10|18061.15|18061.15|18055.79|18055.79|18061.15|18061.15|18055.79|18055.79|0
1627567840000|2021-07-29 14:10:40|18051.82|18051.82|18051.82|18051.82|18051.82|18051.82|18051.82|18051.82|0
1627567860000|2021-07-29 14:11:00|18046.22|18046.22|18046.22|18046.22|18046.22|18046.22|18046.22|18046.22|0
1627567880000|2021-07-29 14:11:20|18047.62|18047.62|18047.62|18047.62|18047.62|18047.62|18047.62|18047.62|0
1627567950000|2021-07-29 14:12:30|18043.66|18043.66|18043.66|18043.66|18043.66|18043.66|18043.66|18043.66|0
1627567960000|2021-07-29 14:12:40|18047.62|18047.62|18047.62|18047.62|18047.62|18047.62|18047.62|18047.62|0
1627567970000|2021-07-29 14:12:50|18043.66|18043.66|18043.66|18043.66|18043.66|18043.66|18043.66|18043.66|0
1627568020000|2021-07-29 14:13:40|18042.51|18042.51|18040.21|18040.21|18042.51|18042.51|18040.21|18040.21|0
1627568030000|2021-07-29 14:13:50|18037.41|18037.41|18032.06|18032.06|18037.41|18037.41|18032.06|18032.06|0
1627568050000|2021-07-29 14:14:10|18029.77|18029.77|18025.82|18025.82|18029.77|18029.77|18025.82|18025.82|0
1627568060000|2021-07-29 14:14:20|18026.97|18026.97|18026.97|18026.97|18026.97|18026.97|18026.97|18026.97|0
1627568080000|2021-07-29 14:14:40|18022.77|18022.77|18022.77|18022.77|18022.77|18022.77|18022.77|18022.77|0
1627568100000|2021-07-29 14:15:00|18023.92|18023.92|18022.52|18022.52|18023.92|18023.92|18022.52|18022.52|0
1627568110000|2021-07-29 14:15:10|18023.92|18023.92|18025.32|18025.32|18025.32|18025.32|18023.92|18023.92|0
1627568120000|2021-07-29 14:15:20|18026.47|18026.47|18026.47|18026.47|18026.47|18026.47|18026.47|18026.47|0
1627568140000|2021-07-29 14:15:40|18029.26|18029.26|18034.86|18034.86|18034.86|18034.86|18029.26|18029.26|0
1627568150000|2021-07-29 14:15:50|18042.79|18042.79|18042.79|18042.79|18042.79|18042.79|18042.79|18042.79|0
1627568160000|2021-07-29 14:16:00|18045.59|18045.59|18045.59|18045.59|18045.59|18045.59|18045.59|18045.59|0
1627568170000|2021-07-29 14:16:10|18046.99|18046.99|18046.99|18046.99|18046.99|18046.99|18046.99|18046.99|0
1627568210000|2021-07-29 14:16:50|18043.03|18043.03|18043.03|18043.03|18043.03|18043.03|18043.03|18043.03|0
1627568220000|2021-07-29 14:17:00|18039.06|18039.06|18039.06|18039.06|18039.06|18039.06|18039.06|18039.06|0
1627568250000|2021-07-29 14:17:30|18034.86|18034.86|18032.06|18032.06|18034.86|18034.86|18032.06|18032.06|0
1627568260000|2021-07-29 14:17:40|18036.26|18036.26|18036.26|18036.26|18036.26|18036.26|18036.26|18036.26|0
1627568280000|2021-07-29 14:18:00|18039.71|18039.71|18039.71|18039.71|18039.71|18039.71|18039.71|18039.71|0
1627568310000|2021-07-29 14:18:30|18043.67|18043.67|18043.67|18043.67|18043.67|18043.67|18043.67|18043.67|0
1627568340000|2021-07-29 14:19:00|18047.64|18047.64|18047.64|18047.64|18047.64|18047.64|18047.64|18047.64|0
1627568350000|2021-07-29 14:19:10|18055.57|18055.57|18055.57|18055.57|18055.57|18055.57|18055.57|18055.57|0
1627568390000|2021-07-29 14:19:50|18056.97|18056.97|18054.17|18054.17|18056.97|18056.97|18054.17|18054.17|0
1627568460000|2021-07-29 14:21:00|18058.14|18058.14|18058.14|18058.14|18058.14|18058.14|18058.14|18058.14|0
1627568480000|2021-07-29 14:21:20|18060.94|18060.94|18063.73|18063.73|18063.73|18063.73|18060.94|18060.94|0
1627568490000|2021-07-29 14:21:30|18060.94|18060.94|18060.94|18060.94|18060.94|18060.94|18060.94|18060.94|0
1627568540000|2021-07-29 14:22:20|18058.64|18058.64|18058.64|18058.64|18058.64|18058.64|18058.64|18058.64|0
1627568550000|2021-07-29 14:22:30|18057.24|18057.24|18057.24|18057.24|18057.24|18057.24|18057.24|18057.24|0
1627568580000|2021-07-29 14:23:00|18054.44|18054.44|18051.64|18051.64|18054.44|18054.44|18051.64|18051.64|0
1627568590000|2021-07-29 14:23:10|18050.49|18050.49|18052.79|18052.79|18052.79|18052.79|18050.49|18050.49|0
1627568610000|2021-07-29 14:23:30|18051.39|18051.39|18051.39|18051.39|18051.39|18051.39|18051.39|18051.39|0
1627568620000|2021-07-29 14:23:40|18052.54|18052.54|18058.14|18058.14|18058.14|18058.14|18052.54|18052.54|0
1627568680000|2021-07-29 14:24:40|18062.1|18062.1|18060.95|18060.95|18066.07|18066.07|18060.95|18060.95|0
1627568740000|2021-07-29 14:25:40|18062.35|18062.35|18063.75|18063.75|18063.75|18063.75|18062.35|18062.35|0
1627568750000|2021-07-29 14:25:50|18072.15|18072.15|18072.15|18072.15|18073.55|18073.55|18072.15|18072.15|0
1627568760000|2021-07-29 14:26:00|18074.95|18074.95|18074.95|18074.95|18074.95|18074.95|18074.95|18074.95|0
1627568770000|2021-07-29 14:26:10|18076.6|18076.6|18079.4|18079.4|18079.4|18079.4|18076.6|18076.6|0
1627568780000|2021-07-29 14:26:20|18082.2|18082.2|18082.2|18082.2|18082.2|18082.2|18082.2|18082.2|0
1627568790000|2021-07-29 14:26:30|18083.59|18083.59|18082.45|18082.45|18083.59|18083.59|18082.45|18082.45|0
1627568820000|2021-07-29 14:27:00|18083.84|18083.84|18083.84|18083.84|18083.84|18083.84|18083.84|18083.84|0
1627568830000|2021-07-29 14:27:10|18081.05|18081.05|18078.25|18078.25|18081.05|18081.05|18078.25|18078.25|0
1627568890000|2021-07-29 14:28:10|18082.45|18082.45|18078.25|18078.25|18082.45|18082.45|18078.25|18078.25|0
1627568910000|2021-07-29 14:28:30|18076.85|18076.85|18076.85|18076.85|18076.85|18076.85|18076.85|18076.85|0
1627568920000|2021-07-29 14:28:40|18080.3|18080.3|18082.59|18082.59|18082.59|18082.59|18080.3|18080.3|0
1627568950000|2021-07-29 14:29:10|18078.4|18078.4|18078.4|18078.4|18078.4|18078.4|18078.4|18078.4|0
1627569000000|2021-07-29 14:30:00|18070|18070|18068.6|18068.6|18070|18070|18068.6|18068.6|0
1627569020000|2021-07-29 14:30:20|18072.56|18072.56|18072.56|18072.56|18072.56|18072.56|18072.56|18072.56|0
1627569030000|2021-07-29 14:30:30|18066.97|18066.97|18066.97|18066.97|18066.97|18066.97|18066.97|18066.97|0
1627569040000|2021-07-29 14:30:40|18065.57|18065.57|18065.57|18065.57|18065.57|18065.57|18065.57|18065.57|0
1627569070000|2021-07-29 14:31:10|18066.97|18066.97|18066.97|18066.97|18066.97|18066.97|18066.97|18066.97|0
1627569080000|2021-07-29 14:31:20|18059.97|18059.97|18051.57|18051.57|18059.97|18059.97|18051.57|18051.57|0
1627569090000|2021-07-29 14:31:30|18057.17|18057.17|18061.37|18061.37|18061.37|18061.37|18057.17|18057.17|0
1627569120000|2021-07-29 14:32:00|18057.4|18057.4|18057.4|18057.4|18057.4|18057.4|18057.4|18057.4|0
1627569150000|2021-07-29 14:32:30|18049.01|18049.01|18046.21|18046.21|18049.01|18049.01|18046.21|18046.21|0
1627569170000|2021-07-29 14:32:50|18043.91|18043.91|18043.91|18043.91|18043.91|18043.91|18043.91|18043.91|0
1627569220000|2021-07-29 14:33:40|18046.21|18046.21|18039.21|18039.21|18046.21|18046.21|18039.21|18039.21|0
1627569230000|2021-07-29 14:33:50|18040.61|18040.61|18040.61|18040.61|18040.61|18040.61|18040.61|18040.61|0
1627569250000|2021-07-29 14:34:10|18046.21|18046.21|18046.21|18046.21|18046.21|18046.21|18046.21|18046.21|0
1627569260000|2021-07-29 14:34:20|18047.36|18047.36|18047.36|18047.36|18047.36|18047.36|18047.36|18047.36|0
1627569300000|2021-07-29 14:35:00|18051.32|18051.32|18051.32|18051.32|18051.32|18051.32|18051.32|18051.32|0
1627569310000|2021-07-29 14:35:10|18049.92|18049.92|18042.92|18042.92|18049.92|18049.92|18042.92|18042.92|0
1627569380000|2021-07-29 14:36:20|18045.22|18045.22|18045.22|18045.22|18045.22|18045.22|18045.22|18045.22|0
1627569400000|2021-07-29 14:36:40|18052.22|18052.22|18052.22|18052.22|18052.22|18052.22|18052.22|18052.22|0
1627569430000|2021-07-29 14:37:10|18048.25|18048.25|18048.25|18048.25|18048.25|18048.25|18048.25|18048.25|0
1627569510000|2021-07-29 14:38:30|18044.29|18044.29|18044.29|18044.29|18044.29|18044.29|18044.29|18044.29|0
1627569540000|2021-07-29 14:39:00|18041.99|18041.99|18041.99|18041.99|18041.99|18041.99|18041.99|18041.99|0
1627569570000|2021-07-29 14:39:30|18045.44|18045.44|18045.44|18045.44|18045.44|18045.44|18045.44|18045.44|0
1627569580000|2021-07-29 14:39:40|18053.37|18053.37|18053.37|18053.37|18053.37|18053.37|18053.37|18053.37|0
1627569590000|2021-07-29 14:39:50|18057.33|18057.33|18057.33|18057.33|18057.33|18057.33|18057.33|18057.33|0
1627569610000|2021-07-29 14:40:10|18054.54|18054.54|18054.54|18054.54|18054.54|18054.54|18054.54|18054.54|0
1627569620000|2021-07-29 14:40:20|18053.14|18053.14|18050.34|18050.34|18053.14|18053.14|18050.34|18050.34|0
1627569640000|2021-07-29 14:40:40|18046.89|18046.89|18046.89|18046.89|18046.89|18046.89|18046.89|18046.89|0
1627569660000|2021-07-29 14:41:00|18042.69|18042.69|18042.69|18042.69|18042.69|18042.69|18042.69|18042.69|0
1627569700000|2021-07-29 14:41:40|18038.49|18038.49|18038.49|18038.49|18038.49|18038.49|18038.49|18038.49|0
1627569710000|2021-07-29 14:41:50|18039.89|18039.89|18039.89|18039.89|18039.89|18039.89|18039.89|18039.89|0
1627569740000|2021-07-29 14:42:20|18038.74|18038.74|18038.74|18038.74|18038.74|18038.74|18038.74|18038.74|0
1627569780000|2021-07-29 14:43:00|18042.71|18042.71|18042.71|18042.71|18042.71|18042.71|18042.71|18042.71|0
1627569810000|2021-07-29 14:43:30|18038.74|18038.74|18038.74|18038.74|18038.74|18038.74|18038.74|18038.74|0
1627569820000|2021-07-29 14:43:40|18034.54|18034.54|18033.14|18033.14|18034.54|18034.54|18033.14|18033.14|0
1627569860000|2021-07-29 14:44:20|18030.85|18030.85|18030.85|18030.85|18030.85|18030.85|18030.85|18030.85|0
1627569880000|2021-07-29 14:44:40|18029.7|18029.7|18029.7|18029.7|18029.7|18029.7|18029.7|18029.7|0
1627569890000|2021-07-29 14:44:50|18033.66|18033.66|18033.66|18033.66|18033.66|18033.66|18033.66|18033.66|0
1627569940000|2021-07-29 14:45:40|18034.81|18034.81|18034.81|18034.81|18034.81|18034.81|18034.81|18034.81|0
1627569960000|2021-07-29 14:46:00|18036.21|18036.21|18043.21|18043.21|18043.21|18043.21|18036.21|18036.21|0
1627569970000|2021-07-29 14:46:10|18041.81|18041.81|18041.81|18041.81|18041.81|18041.81|18041.81|18041.81|0
1627569980000|2021-07-29 14:46:20|18043.21|18043.21|18043.21|18043.21|18043.21|18043.21|18043.21|18043.21|0
1627570020000|2021-07-29 14:47:00|18040.91|18040.91|18040.91|18040.91|18040.91|18040.91|18040.91|18040.91|0
1627570040000|2021-07-29 14:47:20|18039.51|18039.51|18040.41|18040.41|18040.41|18040.41|18038.11|18038.11|0
1627570050000|2021-07-29 14:47:30|18037.61|18037.61|18037.61|18037.61|18037.61|18037.61|18037.61|18037.61|0
1627570100000|2021-07-29 14:48:20|18034.81|18034.81|18033.66|18033.66|18034.81|18034.81|18033.66|18033.66|0
1627570120000|2021-07-29 14:48:40|18037.63|18037.63|18037.63|18037.63|18037.63|18037.63|18037.63|18037.63|0
1627570160000|2021-07-29 14:49:20|18041.59|18041.59|18041.59|18041.59|18041.59|18041.59|18041.59|18041.59|0
1627570170000|2021-07-29 14:49:30|18044.39|18044.39|18040.19|18040.19|18044.39|18044.39|18040.19|18040.19|0
1627570210000|2021-07-29 14:50:10|18038.79|18038.79|18040.19|18040.19|18040.19|18040.19|18038.79|18038.79|0
1627570230000|2021-07-29 14:50:30|18044.16|18044.16|18046.96|18046.96|18046.96|18046.96|18044.16|18044.16|0
1627570240000|2021-07-29 14:50:40|18045.81|18045.81|18045.81|18045.81|18045.81|18045.81|18045.81|18045.81|0
1627570280000|2021-07-29 14:51:20|18049.77|18049.77|18049.77|18049.77|18049.77|18049.77|18049.77|18049.77|0
1627570340000|2021-07-29 14:52:20|18048.37|18048.37|18059.57|18059.57|18059.57|18059.57|18048.37|18048.37|0
1627570350000|2021-07-29 14:52:30|18062.37|18062.37|18063.77|18063.77|18063.77|18063.77|18062.37|18062.37|0
1627570360000|2021-07-29 14:52:40|18062.37|18062.37|18066.33|18066.33|18066.33|18066.33|18062.37|18062.37|0
1627570370000|2021-07-29 14:52:50|18069.13|18069.13|18069.13|18069.13|18069.13|18069.13|18069.13|18069.13|0
1627570460000|2021-07-29 14:54:20|18078.93|18078.93|18078.93|18078.93|18078.93|18078.93|18078.93|18078.93|0
1627570480000|2021-07-29 14:54:40|18077.53|18077.53|18074.73|18074.73|18077.53|18077.53|18073.33|18073.33|0
1627570490000|2021-07-29 14:54:50|18070.53|18070.53|18073.33|18073.33|18073.33|18073.33|18070.53|18070.53|0
1627570500000|2021-07-29 14:55:00|18069.37|18069.37|18069.37|18069.37|18069.37|18069.37|18069.37|18069.37|0
1627570520000|2021-07-29 14:55:20|18065.4|18065.4|18065.4|18065.4|18065.4|18065.4|18065.4|18065.4|0
1627570580000|2021-07-29 14:56:20|18067.7|18067.7|18067.7|18067.7|18067.7|18067.7|18067.7|18067.7|0
1627570590000|2021-07-29 14:56:30|18064.9|18064.9|18064.9|18064.9|18064.9|18064.9|18064.9|18064.9|0
1627570600000|2021-07-29 14:56:40|18068.87|18068.87|18068.87|18068.87|18068.87|18068.87|18068.87|18068.87|0
1627570610000|2021-07-29 14:56:50|18064.9|18064.9|18063.75|18063.75|18064.9|18064.9|18063.75|18063.75|0
1627570680000|2021-07-29 14:58:00|18065.15|18065.15|18061.19|18061.19|18069.12|18069.12|18061.19|18061.19|0
1627570700000|2021-07-29 14:58:20|18065.15|18065.15|18066.55|18066.55|18066.55|18066.55|18065.15|18065.15|0
1627570720000|2021-07-29 14:58:40|18065.15|18065.15|18065.15|18065.15|18065.15|18065.15|18065.15|18065.15|0
1627570730000|2021-07-29 14:58:50|18069.12|18069.12|18075.88|18075.88|18075.88|18075.88|18069.12|18069.12|0
1627570770000|2021-07-29 14:59:30|18079.85|18079.85|18082.64|18082.64|18082.64|18082.64|18079.85|18079.85|0
1627570800000|2021-07-29 15:00:00|18085.44|18085.44|18085.44|18085.44|18085.44|18085.44|18085.44|18085.44|0
1627570810000|2021-07-29 15:00:10|18088.24|18088.24|18084.04|18084.04|18088.24|18088.24|18084.04|18084.04|0
1627570820000|2021-07-29 15:00:20|18082.64|18082.64|18082.64|18082.64|18085.44|18085.44|18081.25|18081.25|0
1627570850000|2021-07-29 15:00:50|18081.25|18081.25|18082.64|18082.64|18082.64|18082.64|18081.25|18081.25|0
1627570860000|2021-07-29 15:01:00|18084.04|18084.04|18088.24|18088.24|18088.24|18088.24|18084.04|18084.04|0
1627570870000|2021-07-29 15:01:10|18085.44|18085.44|18085.44|18085.44|18085.44|18085.44|18085.44|18085.44|0
1627570880000|2021-07-29 15:01:20|18086.59|18086.59|18086.59|18086.59|18086.59|18086.59|18086.59|18086.59|0
1627570930000|2021-07-29 15:02:10|18085.19|18085.19|18085.19|18085.19|18085.19|18085.19|18085.19|18085.19|0
1627570970000|2021-07-29 15:02:50|18084.04|18084.04|18084.04|18084.04|18084.04|18084.04|18084.04|18084.04|0
1627570990000|2021-07-29 15:03:10|18081.25|18081.25|18078.45|18078.45|18081.25|18081.25|18078.45|18078.45|0
1627571040000|2021-07-29 15:04:00|18079.6|18079.6|18079.6|18079.6|18079.6|18079.6|18079.6|18079.6|0
1627571050000|2021-07-29 15:04:10|18075.63|18075.63|18075.63|18075.63|18075.63|18075.63|18075.63|18075.63|0
1627571080000|2021-07-29 15:04:40|18076.78|18076.78|18082.38|18082.38|18082.38|18082.38|18076.78|18076.78|0
1627571110000|2021-07-29 15:05:10|18080.98|18080.98|18085.18|18085.18|18085.18|18085.18|18080.98|18080.98|0
1627571120000|2021-07-29 15:05:20|18093.11|18093.11|18093.11|18093.11|18093.11|18093.11|18093.11|18093.11|0
1627571140000|2021-07-29 15:05:40|18089.14|18089.14|18089.14|18089.14|18089.14|18089.14|18089.14|18089.14|0
1627571180000|2021-07-29 15:06:20|18086.34|18086.34|18086.34|18086.34|18086.34|18086.34|18086.34|18086.34|0
1627571190000|2021-07-29 15:06:30|18084.94|18084.94|18086.34|18086.34|18086.34|18086.34|18082.14|18082.14|0
1627571250000|2021-07-29 15:07:30|18084.94|18084.94|18084.94|18084.94|18084.94|18084.94|18084.94|18084.94|0
1627571290000|2021-07-29 15:08:10|18087.74|18087.74|18083.54|18083.54|18087.74|18087.74|18083.54|18083.54|0
1627571350000|2021-07-29 15:09:10|18084.94|18084.94|18086.34|18086.34|18086.34|18086.34|18084.94|18084.94|0
1627571420000|2021-07-29 15:10:20|18087.74|18087.74|18089.14|18089.14|18089.14|18089.14|18087.74|18087.74|0
1627571430000|2021-07-29 15:10:30|18090.54|18090.54|18090.54|18090.54|18090.54|18090.54|18090.54|18090.54|0
1627571470000|2021-07-29 15:11:10|18087.74|18087.74|18090.54|18090.54|18090.54|18090.54|18087.74|18087.74|0
1627571490000|2021-07-29 15:11:30|18091.94|18091.94|18091.94|18091.94|18091.94|18091.94|18091.94|18091.94|0
1627571500000|2021-07-29 15:11:40|18093.34|18093.34|18089.14|18089.14|18093.34|18093.34|18089.14|18089.14|0
1627571530000|2021-07-29 15:12:10|18077.25|18077.25|18077.25|18077.25|18077.25|18077.25|18073.28|18073.28|0
1627571560000|2021-07-29 15:12:40|18078.65|18078.65|18078.65|18078.65|18078.65|18078.65|18078.65|18078.65|0
1627571570000|2021-07-29 15:12:50|18081.44|18081.44|18080.04|18080.04|18081.44|18081.44|18078.65|18078.65|0
1627571580000|2021-07-29 15:13:00|18081.19|18081.19|18081.19|18081.19|18081.19|18081.19|18081.19|18081.19|0
1627571590000|2021-07-29 15:13:10|18079.79|18079.79|18079.79|18079.79|18079.79|18079.79|18079.79|18079.79|0
1627571640000|2021-07-29 15:14:00|18081.19|18081.19|18081.19|18081.19|18081.19|18081.19|18081.19|18081.19|0
1627571650000|2021-07-29 15:14:10|18079.79|18079.79|18079.79|18079.79|18079.79|18079.79|18079.79|18079.79|0
1627571660000|2021-07-29 15:14:20|18075.83|18075.83|18075.83|18075.83|18075.83|18075.83|18075.83|18075.83|0
1627571670000|2021-07-29 15:14:30|18074.68|18074.68|18074.68|18074.68|18074.68|18074.68|18074.68|18074.68|0
1627571680000|2021-07-29 15:14:40|18075.83|18075.83|18079.78|18079.78|18079.78|18079.78|18075.83|18075.83|0
1627571700000|2021-07-29 15:15:00|18078.63|18078.63|18077.23|18077.23|18078.63|18078.63|18077.23|18077.23|0
1627571710000|2021-07-29 15:15:10|18078.63|18078.63|18081.43|18081.43|18081.43|18081.43|18078.63|18078.63|0
1627571720000|2021-07-29 15:15:20|18078.63|18078.63|18078.63|18078.63|18078.63|18078.63|18078.63|18078.63|0
1627571740000|2021-07-29 15:15:40|18074.66|18074.66|18074.66|18074.66|18074.66|18074.66|18074.66|18074.66|0
1627571750000|2021-07-29 15:15:50|18078.63|18078.63|18078.63|18078.63|18078.63|18078.63|18078.63|18078.63|0
1627571760000|2021-07-29 15:16:00|18080.03|18080.03|18080.03|18080.03|18080.03|18080.03|18080.03|18080.03|0
1627571770000|2021-07-29 15:16:10|18083.99|18083.99|18083.99|18083.99|18083.99|18083.99|18083.99|18083.99|0
1627571780000|2021-07-29 15:16:20|18085.39|18085.39|18085.39|18085.39|18089.59|18089.59|18085.39|18085.39|0
1627571790000|2021-07-29 15:16:30|18081.43|18081.43|18081.43|18081.43|18081.43|18081.43|18081.43|18081.43|0
1627571800000|2021-07-29 15:16:40|18080.28|18080.28|18080.28|18080.28|18080.28|18080.28|18080.28|18080.28|0
1627571820000|2021-07-29 15:17:00|18078.88|18078.88|18078.88|18078.88|18078.88|18078.88|18078.88|18078.88|0
1627571840000|2021-07-29 15:17:20|18074.91|18074.91|18074.91|18074.91|18074.91|18074.91|18074.91|18074.91|0
1627571850000|2021-07-29 15:17:30|18070.95|18070.95|18070.95|18070.95|18070.95|18070.95|18070.95|18070.95|0
1627571860000|2021-07-29 15:17:40|18074.91|18074.91|18074.91|18074.91|18074.91|18074.91|18074.91|18074.91|0
1627571880000|2021-07-29 15:18:00|18077.21|18077.21|18077.21|18077.21|18077.21|18077.21|18077.21|18077.21|0
1627571890000|2021-07-29 15:18:10|18081.18|18081.18|18085.14|18085.14|18085.14|18085.14|18081.18|18081.18|0
1627571900000|2021-07-29 15:18:20|18092.14|18092.14|18086.54|18086.54|18092.14|18092.14|18086.54|18086.54|0
1627571910000|2021-07-29 15:18:30|18084.24|18084.24|18084.24|18084.24|18084.24|18084.24|18084.24|18084.24|0
1627571960000|2021-07-29 15:19:20|18087.04|18087.04|18091.24|18091.24|18091.24|18091.24|18087.04|18087.04|0
1627571970000|2021-07-29 15:19:30|18089.84|18089.84|18091.24|18091.24|18091.24|18091.24|18089.84|18089.84|0
1627571980000|2021-07-29 15:19:40|18089.84|18089.84|18089.84|18089.84|18089.84|18089.84|18089.84|18089.84|0
1627571990000|2021-07-29 15:19:50|18088.44|18088.44|18082.84|18082.84|18089.84|18089.84|18082.84|18082.84|0
1627572030000|2021-07-29 15:20:30|18087.04|18087.04|18095.21|18095.21|18095.21|18095.21|18087.04|18087.04|0
1627572040000|2021-07-29 15:20:40|18102.2|18102.2|18100.8|18100.8|18103.6|18103.6|18095.21|18095.21|0
1627572060000|2021-07-29 15:21:00|18095.21|18095.21|18095.21|18095.21|18095.21|18095.21|18095.21|18095.21|0
1627572080000|2021-07-29 15:21:20|18097.5|18097.5|18097.5|18097.5|18097.5|18097.5|18097.5|18097.5|0
1627572090000|2021-07-29 15:21:30|18098.65|18098.65|18098.65|18098.65|18098.65|18098.65|18098.65|18098.65|0
1627572110000|2021-07-29 15:21:50|18094.69|18094.69|18094.44|18094.44|18094.69|18094.69|18093.29|18093.29|0
1627572120000|2021-07-29 15:22:00|18093.29|18093.29|18089.59|18089.59|18093.29|18093.29|18089.59|18089.59|0
1627572130000|2021-07-29 15:22:10|18085.39|18085.39|18085.39|18085.39|18085.39|18085.39|18085.39|18085.39|0
1627572160000|2021-07-29 15:22:40|18081.43|18081.43|18077.46|18077.46|18081.43|18081.43|18077.46|18077.46|0
1627572190000|2021-07-29 15:23:10|18076.06|18076.06|18076.06|18076.06|18076.06|18076.06|18076.06|18076.06|0
1627572230000|2021-07-29 15:23:50|18080.03|18080.03|18080.28|18080.28|18080.28|18080.28|18078.88|18078.88|0
1627572240000|2021-07-29 15:24:00|18076.31|18076.31|18076.31|18076.31|18076.31|18076.31|18076.31|18076.31|0
1627572250000|2021-07-29 15:24:10|18074.91|18074.91|18072.11|18072.11|18074.91|18074.91|18072.11|18072.11|0
1627572290000|2021-07-29 15:24:50|18073.51|18073.51|18073.51|18073.51|18073.51|18073.51|18073.51|18073.51|0
1627572300000|2021-07-29 15:25:00|18074.66|18074.66|18074.66|18074.66|18074.66|18074.66|18074.66|18074.66|0
1627572310000|2021-07-29 15:25:10|18073.26|18073.26|18069.3|18069.3|18073.26|18073.26|18069.3|18069.3|0
1627572320000|2021-07-29 15:25:20|18073.26|18073.26|18073.26|18073.26|18073.26|18073.26|18073.26|18073.26|0
1627572340000|2021-07-29 15:25:40|18071.86|18071.86|18073.26|18073.26|18073.26|18073.26|18071.86|18071.86|0
1627572350000|2021-07-29 15:25:50|18071.86|18071.86|18071.86|18071.86|18071.86|18071.86|18071.86|18071.86|0
1627572390000|2021-07-29 15:26:30|18067.9|18067.9|18067.9|18067.9|18067.9|18067.9|18067.9|18067.9|0
1627572400000|2021-07-29 15:26:40|18066.5|18066.5|18066.5|18066.5|18066.5|18066.5|18066.5|18066.5|0
1627572420000|2021-07-29 15:27:00|18063.7|18063.7|18063.7|18063.7|18063.7|18063.7|18063.7|18063.7|0
1627572450000|2021-07-29 15:27:30|18067.67|18067.67|18074.43|18074.43|18074.43|18074.43|18067.67|18067.67|0
1627572490000|2021-07-29 15:28:10|18075.83|18075.83|18077.23|18077.23|18077.23|18077.23|18075.83|18075.83|0
1627572500000|2021-07-29 15:28:20|18073.26|18073.26|18073.26|18073.26|18073.26|18073.26|18073.26|18073.26|0
1627572510000|2021-07-29 15:28:30|18074.66|18074.66|18074.66|18074.66|18074.66|18074.66|18074.66|18074.66|0
1627572520000|2021-07-29 15:28:40|18073.26|18073.26|18074.66|18074.66|18074.66|18074.66|18073.26|18073.26|0
1627572540000|2021-07-29 15:29:00|18076.06|18076.06|18070.46|18070.46|18078.86|18078.86|18070.46|18070.46|0
1627572550000|2021-07-29 15:29:10|18074.43|18074.43|18075.6|18075.6|18075.6|18075.6|18071.63|18071.63|0
1627572560000|2021-07-29 15:29:20|18071.63|18071.63|18071.63|18071.63|18071.63|18071.63|18071.63|18071.63|0
1627572570000|2021-07-29 15:29:30|18075.6|18075.6|18078.65|18078.65|18078.65|18078.65|18074.45|18074.45|0
1627572580000|2021-07-29 15:29:40|18081.44|18081.44|18074.43|18074.43|18081.44|18081.44|18065.12|18065.12|0
1627572590000|2021-07-29 15:29:50|18075.83|18075.83|18071.63|18071.63|18075.83|18075.83|18071.63|18071.63|0
1627629300000|2021-07-30 07:15:00|17923.98|17923.98|17913.49|17913.49|17925.38|17925.38|17913.49|17913.49|0
1627629310000|2021-07-30 07:15:10|17907.89|17907.89|17911.86|17911.86|17911.86|17911.86|17907.89|17907.89|0
1627629320000|2021-07-30 07:15:20|17910.46|17910.46|17916.05|17916.05|17916.05|17916.05|17909.06|17909.06|0
1627629340000|2021-07-30 07:15:40|17909.06|17909.06|17899.96|17899.96|17910.46|17910.46|17898.56|17898.56|0
1627629360000|2021-07-30 07:16:00|17907.89|17907.89|17898.56|17898.56|17907.89|17907.89|17898.56|17898.56|0
1627629390000|2021-07-30 07:16:30|17893.96|17893.96|17890.52|17890.52|17893.96|17893.96|17890.52|17890.52|0
1627629410000|2021-07-30 07:16:50|17898.45|17898.45|17898.45|17898.45|17898.45|17898.45|17898.45|17898.45|0
1627629420000|2021-07-30 07:17:00|17899.85|17899.85|17912.37|17912.37|17912.37|17912.37|17899.85|17899.85|0
1627629430000|2021-07-30 07:17:10|17913.52|17913.52|17917.49|17917.49|17917.49|17917.49|17913.52|17913.52|0
1627629440000|2021-07-30 07:17:20|17914.69|17914.69|17914.69|17914.69|17914.69|17914.69|17914.69|17914.69|0
1627629450000|2021-07-30 07:17:30|17916.09|17916.09|17925.88|17925.88|17925.88|17925.88|17916.09|17916.09|0
1627629480000|2021-07-30 07:18:00|17920.29|17920.29|17920.29|17920.29|17920.29|17920.29|17920.29|17920.29|0
1627629490000|2021-07-30 07:18:10|17925.88|17925.88|17925.88|17925.88|17925.88|17925.88|17925.88|17925.88|0
1627629500000|2021-07-30 07:18:20|17931.48|17931.48|17931.48|17931.48|17931.48|17931.48|17931.48|17931.48|0
1627629540000|2021-07-30 07:19:00|17923.09|17923.09|17923.09|17923.09|17923.09|17923.09|17918.89|17918.89|0
1627629550000|2021-07-30 07:19:10|17925.88|17925.88|17916.09|17916.09|17925.88|17925.88|17916.09|17916.09|0
1627629560000|2021-07-30 07:19:20|17909.09|17909.09|17922.39|17922.39|17922.39|17922.39|17909.09|17909.09|0
1627629570000|2021-07-30 07:19:30|17916.79|17916.79|17916.79|17916.79|17916.79|17916.79|17916.79|17916.79|0
1627629580000|2021-07-30 07:19:40|17911.19|17911.19|17911.19|17911.19|17911.19|17911.19|17911.19|17911.19|0
1627629590000|2021-07-30 07:19:50|17908.39|17908.39|17905.59|17905.59|17913.99|17913.99|17905.59|17905.59|0
1627629600000|2021-07-30 07:20:00|17909.79|17909.79|17909.79|17909.79|17909.79|17909.79|17908.39|17908.39|0
1627629660000|2021-07-30 07:21:00|17905.59|17905.59|17905.59|17905.59|17905.59|17905.59|17905.59|17905.59|0
1627629710000|2021-07-30 07:21:50|17899.99|17899.99|17899.99|17899.99|17899.99|17899.99|17899.99|17899.99|0
1627629720000|2021-07-30 07:22:00|17892.06|17892.06|17880.87|17880.87|17892.06|17892.06|17880.87|17880.87|0
1627629730000|2021-07-30 07:22:10|17876.9|17876.9|17867.11|17867.11|17876.9|17876.9|17867.11|17867.11|0
1627629760000|2021-07-30 07:22:40|17875.5|17875.5|17875.5|17875.5|17875.5|17875.5|17875.5|17875.5|0
1627629780000|2021-07-30 07:23:00|17887.4|17887.4|17875.5|17875.5|17887.4|17887.4|17875.5|17875.5|0
1627629830000|2021-07-30 07:23:50|17871.3|17871.3|17880.87|17880.87|17880.87|17880.87|17871.3|17871.3|0
1627629840000|2021-07-30 07:24:00|17875.27|17875.27|17875.27|17875.27|17875.27|17875.27|17875.27|17875.27|0
1627629930000|2021-07-30 07:25:30|17879.23|17879.23|17879.23|17879.23|17879.23|17879.23|17879.23|17879.23|0
1627629970000|2021-07-30 07:26:10|17875.27|17875.27|17875.27|17875.27|17875.27|17875.27|17875.27|17875.27|0
1627630060000|2021-07-30 07:27:40|17871.07|17871.07|17871.07|17871.07|17871.07|17871.07|17871.07|17871.07|0
1627630110000|2021-07-30 07:28:30|17861.27|17861.27|17857.08|17857.08|17861.27|17861.27|17857.08|17857.08|0
1627630120000|2021-07-30 07:28:40|17852.88|17852.88|17851.71|17851.71|17855.68|17855.68|17851.71|17851.71|0
1627630130000|2021-07-30 07:28:50|17843.31|17843.31|17843.31|17843.31|17843.31|17843.31|17843.31|17843.31|0
1627630140000|2021-07-30 07:29:00|17841.91|17841.91|17841.91|17841.91|17841.91|17841.91|17841.91|17841.91|0
1627630150000|2021-07-30 07:29:10|17843.31|17843.31|17848.91|17848.91|17848.91|17848.91|17843.31|17843.31|0
1627630190000|2021-07-30 07:29:50|17841.91|17841.91|17841.91|17841.91|17841.91|17841.91|17841.91|17841.91|0
1627630260000|2021-07-30 07:31:00|17844.71|17844.71|17844.71|17844.71|17844.71|17844.71|17844.71|17844.71|0
1627630360000|2021-07-30 07:32:40|17860.57|17860.57|17860.57|17860.57|17860.57|17860.57|17860.57|17860.57|0
1627630380000|2021-07-30 07:33:00|17868.5|17868.5|17872.47|17872.47|17872.47|17872.47|17868.5|17868.5|0
1627630430000|2021-07-30 07:33:50|17875.27|17875.27|17875.27|17875.27|17875.27|17875.27|17875.27|17875.27|0
1627630440000|2021-07-30 07:34:00|17880.87|17880.87|17892.06|17892.06|17892.06|17892.06|17880.87|17880.87|0
1627630450000|2021-07-30 07:34:10|17893.46|17893.46|17893.46|17893.46|17893.46|17893.46|17893.46|17893.46|0
1627630490000|2021-07-30 07:34:50|17881.57|17881.57|17877.6|17877.6|17881.57|17881.57|17873.64|17873.64|0
1627630560000|2021-07-30 07:36:00|17880.4|17880.4|17880.9|17880.9|17880.9|17880.9|17878.1|17878.1|0
1627630570000|2021-07-30 07:36:10|17882.3|17882.3|17882.3|17882.3|17882.3|17882.3|17882.3|17882.3|0
1627630610000|2021-07-30 07:36:50|17878.34|17878.34|17878.34|17878.34|17878.34|17878.34|17878.34|17878.34|0
1627630710000|2021-07-30 07:38:30|17870.4|17870.4|17870.4|17870.4|17870.4|17870.4|17870.4|17870.4|0
1627630740000|2021-07-30 07:39:00|17871.8|17871.8|17871.8|17871.8|17871.8|17871.8|17871.8|17871.8|0
1627630750000|2021-07-30 07:39:10|17879.73|17879.73|17881.13|17881.13|17882.53|17882.53|17879.73|17879.73|0
1627630780000|2021-07-30 07:39:40|17885.33|17885.33|17885.33|17885.33|17885.33|17885.33|17885.33|17885.33|0
1627630840000|2021-07-30 07:40:40|17882.53|17882.53|17874.6|17874.6|17882.53|17882.53|17874.6|17874.6|0
1627630940000|2021-07-30 07:42:20|17869.01|17869.01|17869.01|17869.01|17869.01|17869.01|17869.01|17869.01|0
1627631010000|2021-07-30 07:43:30|17876.94|17876.94|17876.94|17876.94|17876.94|17876.94|17876.94|17876.94|0
1627631030000|2021-07-30 07:43:50|17875.54|17875.54|17875.54|17875.54|17875.54|17875.54|17875.54|17875.54|0
1627631060000|2021-07-30 07:44:20|17879.5|17879.5|17879.5|17879.5|17879.5|17879.5|17879.5|17879.5|0
1627631120000|2021-07-30 07:45:20|17871.57|17871.57|17871.57|17871.57|17871.57|17871.57|17871.57|17871.57|0
1627631170000|2021-07-30 07:46:10|17879.5|17879.5|17883.47|17883.47|17883.47|17883.47|17879.5|17879.5|0
1627631190000|2021-07-30 07:46:30|17886.27|17886.27|17886.27|17886.27|17886.27|17886.27|17886.27|17886.27|0
1627631210000|2021-07-30 07:46:50|17894.2|17894.2|17894.2|17894.2|17894.2|17894.2|17894.2|17894.2|0
1627631240000|2021-07-30 07:47:20|17897|17897|17898.39|17898.39|17898.39|17898.39|17897|17897|0
1627631250000|2021-07-30 07:47:30|17901.19|17901.19|17903.99|17903.99|17903.99|17903.99|17901.19|17901.19|0
1627631260000|2021-07-30 07:47:40|17906.79|17906.79|17912.39|17912.39|17912.39|17912.39|17906.79|17906.79|0
1627631270000|2021-07-30 07:47:50|17913.79|17913.79|17913.79|17913.79|17913.79|17913.79|17913.79|17913.79|0
1627631330000|2021-07-30 07:48:50|17903.99|17903.99|17903.99|17903.99|17903.99|17903.99|17903.99|17903.99|0
1627631360000|2021-07-30 07:49:20|17908.19|17908.19|17908.19|17908.19|17908.19|17908.19|17908.19|17908.19|0
1627631380000|2021-07-30 07:49:40|17924.05|17924.05|17924.05|17924.05|17924.05|17924.05|17924.05|17924.05|0
1627631450000|2021-07-30 07:50:50|17928.25|17928.25|17922.65|17922.65|17928.25|17928.25|17922.65|17922.65|0
1627631460000|2021-07-30 07:51:00|17925.45|17925.45|17928.25|17928.25|17928.25|17928.25|17925.45|17925.45|0
1627631530000|2021-07-30 07:52:10|17935.25|17935.25|17935.25|17935.25|17935.25|17935.25|17935.25|17935.25|0
1627631610000|2021-07-30 07:53:30|17942.25|17942.25|17940.85|17940.85|17942.25|17942.25|17940.85|17940.85|0
1627631640000|2021-07-30 07:54:00|17942.25|17942.25|17942.25|17942.25|17942.25|17942.25|17942.25|17942.25|0
1627631660000|2021-07-30 07:54:20|17943.65|17943.65|17943.65|17943.65|17943.65|17943.65|17943.65|17943.65|0
1627631690000|2021-07-30 07:54:50|17945.04|17945.04|17946.44|17946.44|17946.44|17946.44|17945.04|17945.04|0
1627631750000|2021-07-30 07:55:50|17949.24|17949.24|17949.24|17949.24|17949.24|17949.24|17949.24|17949.24|0
1627631760000|2021-07-30 07:56:00|17954.84|17954.84|17954.84|17954.84|17954.84|17954.84|17954.84|17954.84|0
1627631810000|2021-07-30 07:56:50|17952.04|17952.04|17949.24|17949.24|17952.04|17952.04|17949.24|17949.24|0
1627631820000|2021-07-30 07:57:00|17952.04|17952.04|17952.04|17952.04|17952.04|17952.04|17952.04|17952.04|0
1627631970000|2021-07-30 07:59:30|17950.64|17950.64|17950.64|17950.64|17950.64|17950.64|17950.64|17950.64|0
1627631990000|2021-07-30 07:59:50|17949.24|17949.24|17949.24|17949.24|17949.24|17949.24|17949.24|17949.24|0
1627632050000|2021-07-30 08:00:50|17957.17|17957.17|17957.17|17957.17|17957.17|17957.17|17957.17|17957.17|0
1627632060000|2021-07-30 08:01:00|17954.37|17954.37|17950.18|17950.18|17954.37|17954.37|17950.18|17950.18|0
1627632090000|2021-07-30 08:01:30|17954.14|17954.14|17954.14|17954.14|17954.14|17954.14|17954.14|17954.14|0
1627632140000|2021-07-30 08:02:20|17950.18|17950.18|17950.18|17950.18|17950.18|17950.18|17950.18|17950.18|0
1627632150000|2021-07-30 08:02:30|17945.98|17945.98|17945.98|17945.98|17945.98|17945.98|17945.98|17945.98|0
1627632230000|2021-07-30 08:03:50|17943.18|17943.18|17943.18|17943.18|17943.18|17943.18|17943.18|17943.18|0
1627632240000|2021-07-30 08:04:00|17944.58|17944.58|17944.58|17944.58|17944.58|17944.58|17944.58|17944.58|0
1627632250000|2021-07-30 08:04:10|17952.51|17952.51|17952.51|17952.51|17952.51|17952.51|17952.51|17952.51|0
1627632330000|2021-07-30 08:05:30|17951.11|17951.11|17951.11|17951.11|17951.11|17951.11|17951.11|17951.11|0
1627632350000|2021-07-30 08:05:50|17953.91|17953.91|17964.64|17964.64|17964.64|17964.64|17952.51|17952.51|0
1627632440000|2021-07-30 08:07:20|17967.44|17967.44|17967.44|17967.44|17967.44|17967.44|17967.44|17967.44|0
1627632530000|2021-07-30 08:08:50|17971.4|17971.4|17971.4|17971.4|17971.4|17971.4|17971.4|17971.4|0
1627632580000|2021-07-30 08:09:40|17960.21|17960.21|17960.21|17960.21|17960.21|17960.21|17960.21|17960.21|0
1627632600000|2021-07-30 08:10:00|17961.61|17961.61|17961.61|17961.61|17961.61|17961.61|17961.61|17961.61|0
1627632650000|2021-07-30 08:10:50|17964.4|17964.4|17964.4|17964.4|17964.4|17964.4|17964.4|17964.4|0
1627632690000|2021-07-30 08:11:30|17960.21|17960.21|17960.21|17960.21|17960.21|17960.21|17960.21|17960.21|0
1627632720000|2021-07-30 08:12:00|17968.14|17968.14|17968.14|17968.14|17968.14|17968.14|17968.14|17968.14|0
1627632750000|2021-07-30 08:12:30|17976.07|17976.07|17976.07|17976.07|17976.07|17976.07|17976.07|17976.07|0
1627632780000|2021-07-30 08:13:00|17977.47|17977.47|17977.47|17977.47|17977.47|17977.47|17977.47|17977.47|0
1627632800000|2021-07-30 08:13:20|17993.33|17993.33|17993.33|17993.33|17993.33|17993.33|17993.33|17993.33|0
1627632900000|2021-07-30 08:15:00|17989.36|17989.36|17989.36|17989.36|17989.36|17989.36|17989.36|17989.36|0
1627632960000|2021-07-30 08:16:00|17992.81|17992.81|17998.16|17998.16|17998.16|17998.16|17992.81|17992.81|0
1627633060000|2021-07-30 08:17:40|18002.36|18002.36|18002.36|18002.36|18002.36|18002.36|18002.36|18002.36|0
1627633120000|2021-07-30 08:18:40|18003.76|18003.76|18003.76|18003.76|18003.76|18003.76|18003.76|18003.76|0
1627633210000|2021-07-30 08:20:10|18007.95|18007.95|18013.55|18013.55|18013.55|18013.55|18007.95|18007.95|0
1627633260000|2021-07-30 08:21:00|18015.85|18015.85|18015.85|18015.85|18015.85|18015.85|18015.85|18015.85|0
1627633280000|2021-07-30 08:21:20|18020.05|18020.05|18020.05|18020.05|18020.05|18020.05|18020.05|18020.05|0
1627633320000|2021-07-30 08:22:00|18022.85|18022.85|18022.85|18022.85|18022.85|18022.85|18022.85|18022.85|0
1627633350000|2021-07-30 08:22:30|18046.64|18046.64|18046.64|18046.64|18046.64|18046.64|18046.64|18046.64|0
1627633460000|2021-07-30 08:24:20|18038.71|18038.71|18038.71|18038.71|18038.71|18038.71|18038.71|18038.71|0
1627633470000|2021-07-30 08:24:30|18030.31|18030.31|18030.31|18030.31|18030.31|18030.31|18030.31|18030.31|0
1627633500000|2021-07-30 08:25:00|18026.11|18026.11|18026.11|18026.11|18026.11|18026.11|18026.11|18026.11|0
1627633540000|2021-07-30 08:25:40|18030.08|18030.08|18027.28|18027.28|18030.08|18030.08|18027.28|18027.28|0
1627633600000|2021-07-30 08:26:40|18020.28|18020.28|18014.68|18014.68|18020.28|18020.28|18014.68|18014.68|0
1627633620000|2021-07-30 08:27:00|18018.65|18018.65|18011.89|18011.89|18018.65|18018.65|18011.89|18011.89|0
1627633630000|2021-07-30 08:27:10|18007.69|18007.69|18007.69|18007.69|18007.69|18007.69|18007.69|18007.69|0
1627633640000|2021-07-30 08:27:20|18010.49|18010.49|18010.49|18010.49|18010.49|18010.49|18010.49|18010.49|0
1627633650000|2021-07-30 08:27:30|18007.04|18007.04|18011|18011|18011|18011|18007.04|18007.04|0
1627633680000|2021-07-30 08:28:00|18008.2|18008.2|18011|18011|18011|18011|18008.2|18008.2|0
1627633690000|2021-07-30 08:28:10|18012.4|18012.4|18012.4|18012.4|18012.4|18012.4|18012.4|18012.4|0
1627633770000|2021-07-30 08:29:30|18011|18011|18011|18011|18011|18011|18011|18011|0
1627633830000|2021-07-30 08:30:30|18008.2|18008.2|18008.2|18008.2|18008.2|18008.2|18008.2|18008.2|0
1627633910000|2021-07-30 08:31:50|18009.6|18009.6|18012.4|18012.4|18012.4|18012.4|18009.6|18009.6|0
1627633940000|2021-07-30 08:32:20|18008.2|18008.2|18008.2|18008.2|18008.2|18008.2|18008.2|18008.2|0
1627633960000|2021-07-30 08:32:40|17996.31|17996.31|17996.31|17996.31|17996.31|17996.31|17996.31|17996.31|0
1627634040000|2021-07-30 08:34:00|18004.24|18004.24|18008.2|18008.2|18008.2|18008.2|18004.24|18004.24|0
1627634100000|2021-07-30 08:35:00|18006.8|18006.8|18006.8|18006.8|18006.8|18006.8|18006.8|18006.8|0
1627634130000|2021-07-30 08:35:30|18011|18011|18011|18011|18011|18011|18011|18011|0
1627634140000|2021-07-30 08:35:40|18014.97|18014.97|18014.97|18014.97|18014.97|18014.97|18014.97|18014.97|0
1627634220000|2021-07-30 08:37:00|18011|18011|18018.93|18018.93|18018.93|18018.93|18011|18011|0
1627634240000|2021-07-30 08:37:20|18010.54|18010.54|18010.54|18010.54|18010.54|18010.54|18010.54|18010.54|0
1627634300000|2021-07-30 08:38:20|18006.57|18006.57|18006.57|18006.57|18006.57|18006.57|18006.57|18006.57|0
1627634320000|2021-07-30 08:38:40|18012.17|18012.17|18016.37|18016.37|18016.37|18016.37|18012.17|18012.17|0
1627634420000|2021-07-30 08:40:20|18012.4|18012.4|18012.4|18012.4|18012.4|18012.4|18012.4|18012.4|0
1627634490000|2021-07-30 08:41:30|18009.6|18009.6|18011|18011|18011|18011|18009.6|18009.6|0
1627634500000|2021-07-30 08:41:40|18008.2|18008.2|18006.8|18006.8|18008.2|18008.2|18006.8|18006.8|0
1627634520000|2021-07-30 08:42:00|17994.91|17994.91|17994.91|17994.91|17994.91|17994.91|17994.91|17994.91|0
1627634550000|2021-07-30 08:42:30|17990.94|17990.94|17990.94|17990.94|17990.94|17990.94|17990.94|17990.94|0
1627634600000|2021-07-30 08:43:20|17989.54|17989.54|17989.54|17989.54|17989.54|17989.54|17989.54|17989.54|0
1627634660000|2021-07-30 08:44:20|17992.34|17992.34|17992.34|17992.34|17992.34|17992.34|17992.34|17992.34|0
1627634760000|2021-07-30 08:46:00|17995.14|17995.14|17997.94|17997.94|17997.94|17997.94|17995.14|17995.14|0
1627634770000|2021-07-30 08:46:10|17993.74|17993.74|17993.74|17993.74|17993.74|17993.74|17993.74|17993.74|0
1627634860000|2021-07-30 08:47:40|17989.78|17989.78|17985.81|17985.81|17989.78|17989.78|17985.81|17985.81|0
1627634870000|2021-07-30 08:47:50|17981.61|17981.61|17981.61|17981.61|17981.61|17981.61|17981.61|17981.61|0
1627634880000|2021-07-30 08:48:00|17978.81|17978.81|17978.81|17978.81|17978.81|17978.81|17978.81|17978.81|0
1627634910000|2021-07-30 08:48:30|17974.62|17974.62|17974.62|17974.62|17974.62|17974.62|17974.62|17974.62|0
1627634940000|2021-07-30 08:49:00|17978.58|17978.58|17978.58|17978.58|17978.58|17978.58|17978.58|17978.58|0
1627634990000|2021-07-30 08:49:50|17977.43|17977.43|17976.28|17976.28|17977.43|17977.43|17976.28|17976.28|0
1627635030000|2021-07-30 08:50:30|17973.48|17973.48|17973.48|17973.48|17973.48|17973.48|17973.48|17973.48|0
1627635050000|2021-07-30 08:50:50|17969.52|17969.52|17965.55|17965.55|17969.52|17969.52|17965.55|17965.55|0
1627635090000|2021-07-30 08:51:30|17957.62|17957.62|17957.62|17957.62|17957.62|17957.62|17957.62|17957.62|0
1627635140000|2021-07-30 08:52:20|17953.66|17953.66|17953.66|17953.66|17953.66|17953.66|17953.66|17953.66|0
1627635190000|2021-07-30 08:53:10|17948.06|17948.06|17939.9|17939.9|17948.06|17948.06|17939.9|17939.9|0
1627635230000|2021-07-30 08:53:50|17943.86|17943.86|17943.86|17943.86|17943.86|17943.86|17943.86|17943.86|0
1627635240000|2021-07-30 08:54:00|17947.83|17947.83|17943.63|17943.63|17947.83|17947.83|17943.63|17943.63|0
1627635250000|2021-07-30 08:54:10|17940.83|17940.83|17945.03|17945.03|17945.03|17945.03|17940.83|17940.83|0
1627635290000|2021-07-30 08:54:50|17937.1|17937.1|17937.1|17937.1|17937.1|17937.1|17937.1|17937.1|0
1627635410000|2021-07-30 08:56:50|17933.13|17933.13|17928.93|17928.93|17933.13|17933.13|17928.93|17928.93|0
1627635420000|2021-07-30 08:57:00|17931.73|17931.73|17931.73|17931.73|17931.73|17931.73|17931.73|17931.73|0
1627635440000|2021-07-30 08:57:20|17928.93|17928.93|17928.93|17928.93|17928.93|17928.93|17928.93|17928.93|0
1627635480000|2021-07-30 08:58:00|17924.97|17924.97|17924.97|17924.97|17924.97|17924.97|17924.97|17924.97|0
1627635500000|2021-07-30 08:58:20|17921|17921|17917.04|17917.04|17921|17921|17917.04|17917.04|0
1627635540000|2021-07-30 08:59:00|17924.97|17924.97|17924.97|17924.97|17924.97|17924.97|17924.97|17924.97|0
1627635570000|2021-07-30 08:59:30|17922.17|17922.17|17923.57|17923.57|17923.57|17923.57|17922.17|17922.17|0
1627635600000|2021-07-30 09:00:00|17924.97|17924.97|17924.34|17924.34|17924.97|17924.97|17920.37|17920.37|0
1627635630000|2021-07-30 09:00:30|17928.3|17928.3|17935.3|17935.3|17935.3|17935.3|17928.3|17928.3|0
1627635650000|2021-07-30 09:00:50|17932.5|17932.5|17932.5|17932.5|17932.5|17932.5|17932.5|17932.5|0
1627635660000|2021-07-30 09:01:00|17929.7|17929.7|17928.8|17928.8|17929.7|17929.7|17927.4|17927.4|0
1627635670000|2021-07-30 09:01:10|17930.2|17930.2|17931.6|17931.6|17937.2|17937.2|17930.2|17930.2|0
1627635690000|2021-07-30 09:01:30|17935.57|17935.57|17935.57|17935.57|17935.57|17935.57|17935.57|17935.57|0
1627635720000|2021-07-30 09:02:00|17936.97|17936.97|17936.97|17936.97|17936.97|17936.97|17936.97|17936.97|0
1627635730000|2021-07-30 09:02:10|17935.57|17935.57|17935.57|17935.57|17935.57|17935.57|17935.57|17935.57|0
1627635780000|2021-07-30 09:03:00|17936.97|17936.97|17936.97|17936.97|17936.97|17936.97|17936.97|17936.97|0
1627635790000|2021-07-30 09:03:10|17932.77|17932.77|17932.77|17932.77|17932.77|17932.77|17932.77|17932.77|0
1627635800000|2021-07-30 09:03:20|17928.57|17928.57|17928.57|17928.57|17928.57|17928.57|17928.57|17928.57|0
1627635810000|2021-07-30 09:03:30|17927.42|17927.42|17927.42|17927.42|17927.42|17927.42|17927.42|17927.42|0
1627635850000|2021-07-30 09:04:10|17931.39|17931.39|17931.39|17931.39|17931.39|17931.39|17931.39|17931.39|0
1627635890000|2021-07-30 09:04:50|17939.32|17939.32|17939.32|17939.32|17939.32|17939.32|17939.32|17939.32|0
1627635910000|2021-07-30 09:05:10|17937.92|17937.92|17939.32|17939.32|17939.32|17939.32|17935.12|17935.12|0
1627635950000|2021-07-30 09:05:50|17942.11|17942.11|17942.11|17942.11|17942.11|17942.11|17942.11|17942.11|0
1627635960000|2021-07-30 09:06:00|17946.08|17946.08|17946.08|17946.08|17946.08|17946.08|17946.08|17946.08|0
1627636040000|2021-07-30 09:07:20|17944.68|17944.68|17944.68|17944.68|17944.68|17944.68|17944.68|17944.68|0
1627636100000|2021-07-30 09:08:20|17947.48|17947.48|17947.48|17947.48|17947.48|17947.48|17947.48|17947.48|0
1627636160000|2021-07-30 09:09:20|17948.88|17948.88|17951.68|17951.68|17951.68|17951.68|17948.88|17948.88|0
1627636170000|2021-07-30 09:09:30|17950.28|17950.28|17950.28|17950.28|17950.28|17950.28|17950.28|17950.28|0
1627636200000|2021-07-30 09:10:00|17955.88|17955.88|17955.88|17955.88|17955.88|17955.88|17955.88|17955.88|0
1627636210000|2021-07-30 09:10:10|17957.28|17957.28|17960.07|17960.07|17960.07|17960.07|17957.28|17957.28|0
1627636240000|2021-07-30 09:10:40|17958.68|17958.68|17958.68|17958.68|17958.68|17958.68|17958.68|17958.68|0
1627636330000|2021-07-30 09:12:10|17957.28|17957.28|17957.28|17957.28|17957.28|17957.28|17957.28|17957.28|0
1627636340000|2021-07-30 09:12:20|17954.48|17954.48|17954.48|17954.48|17954.48|17954.48|17954.48|17954.48|0
1627636350000|2021-07-30 09:12:30|17962.41|17962.41|17962.41|17962.41|17962.41|17962.41|17962.41|17962.41|0
1627636370000|2021-07-30 09:12:50|17974.3|17974.3|17978.5|17978.5|17979.9|17979.9|17974.3|17974.3|0
1627636400000|2021-07-30 09:13:20|17974.54|17974.54|17974.54|17974.54|17974.54|17974.54|17974.54|17974.54|0
1627636440000|2021-07-30 09:14:00|17975.94|17975.94|17975.94|17975.94|17975.94|17975.94|17975.94|17975.94|0
1627636450000|2021-07-30 09:14:10|17978.73|17978.73|17980.13|17980.13|17980.13|17980.13|17978.73|17978.73|0
1627636500000|2021-07-30 09:15:00|17984.1|17984.1|17984.1|17984.1|17984.1|17984.1|17984.1|17984.1|0
1627636510000|2021-07-30 09:15:10|17986.4|17986.4|17986.4|17986.4|17986.4|17986.4|17986.4|17986.4|0
1627636520000|2021-07-30 09:15:20|17982.43|17982.43|17982.43|17982.43|17982.43|17982.43|17982.43|17982.43|0
1627636650000|2021-07-30 09:17:30|17981.03|17981.03|17979.63|17979.63|17981.03|17981.03|17979.63|17979.63|0
1627636660000|2021-07-30 09:17:40|17978.23|17978.23|17972.64|17972.64|17978.23|17978.23|17972.64|17972.64|0
1627636720000|2021-07-30 09:18:40|17968.67|17968.67|17964.71|17964.71|17968.67|17968.67|17964.71|17964.71|0
1627636740000|2021-07-30 09:19:00|17961.91|17961.91|17961.91|17961.91|17961.91|17961.91|17961.91|17961.91|0
1627636780000|2021-07-30 09:19:40|17966.11|17966.11|17966.11|17966.11|17966.11|17966.11|17966.11|17966.11|0
1627636800000|2021-07-30 09:20:00|17962.14|17962.14|17962.14|17962.14|17962.14|17962.14|17962.14|17962.14|0
1627636850000|2021-07-30 09:20:50|17958.17|17958.17|17958.17|17958.17|17958.17|17958.17|17958.17|17958.17|0
1627636860000|2021-07-30 09:21:00|17954.21|17954.21|17954.21|17954.21|17954.21|17954.21|17954.21|17954.21|0
1627636900000|2021-07-30 09:21:40|17950.24|17950.24|17947.45|17947.45|17950.24|17950.24|17947.45|17947.45|0
1627636940000|2021-07-30 09:22:20|17951.64|17951.64|17951.64|17951.64|17951.64|17951.64|17951.64|17951.64|0
1627636950000|2021-07-30 09:22:30|17955.61|17955.61|17955.61|17955.61|17955.61|17955.61|17955.61|17955.61|0
1627636960000|2021-07-30 09:22:40|17963.54|17963.54|17963.54|17963.54|17963.54|17963.54|17963.54|17963.54|0
1627636980000|2021-07-30 09:23:00|17967.5|17967.5|17967.5|17967.5|17967.5|17967.5|17967.5|17967.5|0
1627637000000|2021-07-30 09:23:20|17971.47|17971.47|17971.47|17971.47|17971.47|17971.47|17971.47|17971.47|0
1627637060000|2021-07-30 09:24:20|17967.5|17967.5|17967.5|17967.5|17967.5|17967.5|17967.5|17967.5|0
1627637070000|2021-07-30 09:24:30|17966.11|17966.11|17966.11|17966.11|17966.11|17966.11|17966.11|17966.11|0
1627637080000|2021-07-30 09:24:40|17962.14|17962.14|17958.17|17958.17|17962.14|17962.14|17958.17|17958.17|0
1627637100000|2021-07-30 09:25:00|17960.97|17960.97|17960.97|17960.97|17960.97|17960.97|17960.97|17960.97|0
1627637140000|2021-07-30 09:25:40|17956.78|17956.78|17956.78|17956.78|17956.78|17956.78|17956.78|17956.78|0
1627637280000|2021-07-30 09:28:00|17953.98|17953.98|17951.41|17951.41|17956.78|17956.78|17951.41|17951.41|0
1627637290000|2021-07-30 09:28:10|17947.45|17947.45|17947.45|17947.45|17947.45|17947.45|17947.45|17947.45|0
1627637320000|2021-07-30 09:28:40|17943.25|17943.25|17943.25|17943.25|17943.25|17943.25|17943.25|17943.25|0
1627637370000|2021-07-30 09:29:30|17946.05|17946.05|17950.01|17950.01|17950.01|17950.01|17946.05|17946.05|0
1627637390000|2021-07-30 09:29:50|17957.94|17957.94|17957.94|17957.94|17957.94|17957.94|17957.94|17957.94|0
1627637420000|2021-07-30 09:30:20|17959.34|17959.34|17960.74|17960.74|17960.74|17960.74|17959.34|17959.34|0
1627637430000|2021-07-30 09:30:30|17966.34|17966.34|17964.94|17964.94|17966.34|17966.34|17964.94|17964.94|0
1627637450000|2021-07-30 09:30:50|17963.54|17963.54|17963.54|17963.54|17963.54|17963.54|17963.54|17963.54|0
1627637640000|2021-07-30 09:34:00|17959.57|17959.57|17944.65|17944.65|17959.57|17959.57|17944.65|17944.65|0
1627637700000|2021-07-30 09:35:00|17946.05|17946.05|17946.05|17946.05|17946.05|17946.05|17946.05|17946.05|0
1627637710000|2021-07-30 09:35:10|17943.25|17943.25|17943.25|17943.25|17943.25|17943.25|17943.25|17943.25|0
1627637720000|2021-07-30 09:35:20|17935.32|17935.32|17933.92|17933.92|17935.32|17935.32|17933.92|17933.92|0
1627637740000|2021-07-30 09:35:40|17931.12|17931.12|17931.12|17931.12|17931.12|17931.12|17931.12|17931.12|0
1627637770000|2021-07-30 09:36:10|17926.92|17926.92|17926.92|17926.92|17926.92|17926.92|17926.92|17926.92|0
1627637800000|2021-07-30 09:36:40|17922.72|17922.72|17922.72|17922.72|17922.72|17922.72|17922.72|17922.72|0
1627637820000|2021-07-30 09:37:00|17925.52|17925.52|17925.52|17925.52|17925.52|17925.52|17925.52|17925.52|0
1627637880000|2021-07-30 09:38:00|17926.92|17926.92|17926.92|17926.92|17926.92|17926.92|17926.92|17926.92|0
1627637900000|2021-07-30 09:38:20|17931.12|17931.12|17931.12|17931.12|17932.52|17932.52|17931.12|17931.12|0
1627637920000|2021-07-30 09:38:40|17935.08|17935.08|17935.08|17935.08|17935.08|17935.08|17935.08|17935.08|0
1627637930000|2021-07-30 09:38:50|17933.68|17933.68|17933.68|17933.68|17933.68|17933.68|17933.68|17933.68|0
1627637940000|2021-07-30 09:39:00|17936.48|17936.48|17935.08|17935.08|17936.48|17936.48|17935.08|17935.08|0
1627638000000|2021-07-30 09:40:00|17936.48|17936.48|17936.48|17936.48|17936.48|17936.48|17936.48|17936.48|0
1627638010000|2021-07-30 09:40:10|17935.08|17935.08|17935.08|17935.08|17935.08|17935.08|17935.08|17935.08|0
1627638060000|2021-07-30 09:41:00|17932.28|17932.28|17932.28|17932.28|17932.28|17932.28|17932.28|17932.28|0
1627638120000|2021-07-30 09:42:00|17937.88|17937.88|17937.88|17937.88|17937.88|17937.88|17937.88|17937.88|0
1627638130000|2021-07-30 09:42:10|17940.68|17940.68|17944.88|17944.88|17944.88|17944.88|17940.68|17940.68|0
1627638180000|2021-07-30 09:43:00|17942.08|17942.08|17942.08|17942.08|17942.08|17942.08|17942.08|17942.08|0
1627638190000|2021-07-30 09:43:10|17944.88|17944.88|17946.28|17946.28|17946.28|17946.28|17944.88|17944.88|0
1627638280000|2021-07-30 09:44:40|17947.68|17947.68|17947.68|17947.68|17947.68|17947.68|17947.68|17947.68|0
1627638290000|2021-07-30 09:44:50|17943.71|17943.71|17943.71|17943.71|17943.71|17943.71|17943.71|17943.71|0
1627638300000|2021-07-30 09:45:00|17942.31|17942.31|17939.75|17939.75|17943.71|17943.71|17939.75|17939.75|0
1627638330000|2021-07-30 09:45:30|17947.68|17947.68|17947.68|17947.68|17947.68|17947.68|17947.68|17947.68|0
1627638350000|2021-07-30 09:45:50|17943.71|17943.71|17943.71|17943.71|17943.71|17943.71|17943.71|17943.71|0
1627638360000|2021-07-30 09:46:00|17947.68|17947.68|17947.68|17947.68|17947.68|17947.68|17943.71|17943.71|0
1627638380000|2021-07-30 09:46:20|17943.48|17943.48|17943.48|17943.48|17943.48|17943.48|17943.48|17943.48|0
1627638420000|2021-07-30 09:47:00|17947.45|17947.45|17955.38|17955.38|17955.38|17955.38|17947.45|17947.45|0
1627638430000|2021-07-30 09:47:10|17959.34|17959.34|17959.34|17959.34|17959.34|17959.34|17959.34|17959.34|0
1627638450000|2021-07-30 09:47:30|17963.54|17963.54|17964.94|17964.94|17964.94|17964.94|17963.54|17963.54|0
1627638480000|2021-07-30 09:48:00|17959.34|17959.34|17963.54|17963.54|17963.54|17963.54|17959.34|17959.34|0
1627638520000|2021-07-30 09:48:40|17959.34|17959.34|17959.34|17959.34|17959.34|17959.34|17959.34|17959.34|0
1627638550000|2021-07-30 09:49:10|17960.74|17960.74|17960.74|17960.74|17960.74|17960.74|17960.74|17960.74|0
1627638580000|2021-07-30 09:49:40|17964.71|17964.71|17964.71|17964.71|17964.71|17964.71|17964.71|17964.71|0
1627638590000|2021-07-30 09:49:50|17959.11|17959.11|17959.11|17959.11|17959.11|17959.11|17959.11|17959.11|0
1627638740000|2021-07-30 09:52:20|17957.71|17957.71|17956.31|17956.31|17957.71|17957.71|17956.31|17956.31|0
1627638750000|2021-07-30 09:52:30|17957.71|17957.71|17960.51|17960.51|17960.51|17960.51|17957.71|17957.71|0
1627638760000|2021-07-30 09:52:40|17961.91|17961.91|17963.31|17963.31|17963.31|17963.31|17961.91|17961.91|0
1627638770000|2021-07-30 09:52:50|17961.91|17961.91|17961.91|17961.91|17961.91|17961.91|17961.91|17961.91|0
1627638850000|2021-07-30 09:54:10|17963.31|17963.31|17963.31|17963.31|17963.31|17963.31|17963.31|17963.31|0
1627638860000|2021-07-30 09:54:20|17971.24|17971.24|17971.24|17971.24|17971.24|17971.24|17971.24|17971.24|0
1627638950000|2021-07-30 09:55:50|17972.64|17972.64|17972.64|17972.64|17972.64|17972.64|17972.64|17972.64|0
1627639000000|2021-07-30 09:56:40|17976.83|17976.83|17978.23|17978.23|17978.23|17978.23|17976.83|17976.83|0
1627639140000|2021-07-30 09:59:00|17975.44|17975.44|17979.63|17979.63|17979.63|17979.63|17975.44|17975.44|0
1627639220000|2021-07-30 10:00:20|17971.7|17971.7|17967.74|17967.74|17971.7|17971.7|17967.74|17967.74|0
1627639250000|2021-07-30 10:00:50|17969.14|17969.14|17969.14|17969.14|17969.14|17969.14|17969.14|17969.14|0
1627639270000|2021-07-30 10:01:10|17963.54|17963.54|17961.24|17961.24|17963.54|17963.54|17961.24|17961.24|0
1627639280000|2021-07-30 10:01:20|17960.09|17960.09|17962.39|17962.39|17962.39|17962.39|17960.09|17960.09|0
1627639290000|2021-07-30 10:01:30|17958.42|17958.42|17955.63|17955.63|17958.42|17958.42|17955.63|17955.63|0
1627639300000|2021-07-30 10:01:40|17956.78|17956.78|17956.78|17956.78|17956.78|17956.78|17956.78|17956.78|0
1627639320000|2021-07-30 10:02:00|17958.17|17958.17|17954.21|17954.21|17958.17|17958.17|17954.21|17954.21|0
1627639360000|2021-07-30 10:02:40|17958.41|17958.41|17958.41|17958.41|17958.41|17958.41|17958.41|17958.41|0
1627639380000|2021-07-30 10:03:00|17966.34|17966.34|17962.37|17962.37|17966.34|17966.34|17962.37|17962.37|0
1627639420000|2021-07-30 10:03:40|17963.52|17963.52|17963.52|17963.52|17963.52|17963.52|17963.52|17963.52|0
1627639440000|2021-07-30 10:04:00|17962.12|17962.12|17962.12|17962.12|17962.12|17962.12|17962.12|17962.12|0
1627639490000|2021-07-30 10:04:50|17963.52|17963.52|17963.52|17963.52|17963.52|17963.52|17963.52|17963.52|0
1627639500000|2021-07-30 10:05:00|17959.56|17959.56|17959.56|17959.56|17959.56|17959.56|17959.56|17959.56|0
1627639510000|2021-07-30 10:05:10|17963.76|17963.76|17963.76|17963.76|17963.76|17963.76|17963.76|17963.76|0
1627639540000|2021-07-30 10:05:40|17959.79|17959.79|17959.79|17959.79|17959.79|17959.79|17959.79|17959.79|0
1627639590000|2021-07-30 10:06:30|17955.59|17955.59|17955.59|17955.59|17955.59|17955.59|17955.59|17955.59|0
1627639630000|2021-07-30 10:07:10|17956.99|17956.99|17956.99|17956.99|17956.99|17956.99|17956.99|17956.99|0
1627639640000|2021-07-30 10:07:20|17958.39|17958.39|17958.39|17958.39|17958.39|17958.39|17958.39|17958.39|0
1627639680000|2021-07-30 10:08:00|17955.59|17955.59|17955.59|17955.59|17955.59|17955.59|17955.59|17955.59|0
1627639690000|2021-07-30 10:08:10|17963.52|17963.52|17963.52|17963.52|17963.52|17963.52|17963.52|17963.52|0
1627639750000|2021-07-30 10:09:10|17970.52|17970.52|17975.88|17975.88|17975.88|17975.88|17970.52|17970.52|0
1627639760000|2021-07-30 10:09:20|17971.92|17971.92|17971.92|17971.92|17971.92|17971.92|17971.92|17971.92|0
1627639790000|2021-07-30 10:09:50|17967.95|17967.95|17967.95|17967.95|17967.95|17967.95|17967.95|17967.95|0
1627639840000|2021-07-30 10:10:40|17964.51|17964.51|17964.51|17964.51|17964.51|17964.51|17964.51|17964.51|0
1627639850000|2021-07-30 10:10:50|17963.11|17963.11|17963.11|17963.11|17963.11|17963.11|17963.11|17963.11|0
1627639860000|2021-07-30 10:11:00|17961.71|17961.71|17958.91|17958.91|17961.71|17961.71|17958.91|17958.91|0
1627639870000|2021-07-30 10:11:10|17960.31|17960.31|17960.31|17960.31|17960.31|17960.31|17960.31|17960.31|0
1627639930000|2021-07-30 10:12:10|17957.51|17957.51|17957.51|17957.51|17957.51|17957.51|17957.51|17957.51|0
1627639940000|2021-07-30 10:12:20|17949.58|17949.58|17946.78|17946.78|17949.58|17949.58|17946.78|17946.78|0
1627639950000|2021-07-30 10:12:30|17945.38|17945.38|17941.18|17941.18|17945.38|17945.38|17941.18|17941.18|0
1627639970000|2021-07-30 10:12:50|17949.11|17949.11|17949.11|17949.11|17949.11|17949.11|17949.11|17949.11|0
1627639980000|2021-07-30 10:13:00|17941.18|17941.18|17942.58|17942.58|17942.58|17942.58|17939.78|17939.78|0
1627640030000|2021-07-30 10:13:50|17938.62|17938.62|17938.62|17938.62|17938.62|17938.62|17938.62|17938.62|0
1627640050000|2021-07-30 10:14:10|17930.69|17930.69|17930.69|17930.69|17930.69|17930.69|17930.69|17930.69|0
1627640070000|2021-07-30 10:14:30|17923.69|17923.69|17923.69|17923.69|17923.69|17923.69|17923.69|17923.69|0
1627640080000|2021-07-30 10:14:40|17925.09|17925.09|17925.09|17925.09|17925.09|17925.09|17925.09|17925.09|0
1627640100000|2021-07-30 10:15:00|17927.89|17927.89|17927.89|17927.89|17927.89|17927.89|17927.89|17927.89|0
1627640110000|2021-07-30 10:15:10|17929.29|17929.29|17929.29|17929.29|17929.29|17929.29|17929.29|17929.29|0
1627640120000|2021-07-30 10:15:20|17937.22|17937.22|17938.62|17938.62|17938.62|17938.62|17937.22|17937.22|0
1627640130000|2021-07-30 10:15:30|17937.22|17937.22|17937.22|17937.22|17937.22|17937.22|17937.22|17937.22|0
1627640190000|2021-07-30 10:16:30|17944.21|17944.21|17944.21|17944.21|17944.21|17944.21|17944.21|17944.21|0
1627640220000|2021-07-30 10:17:00|17951.21|17951.21|17953.51|17953.51|17953.51|17953.51|17951.21|17951.21|0
1627640230000|2021-07-30 10:17:10|17956.31|17956.31|17954.91|17954.91|17956.31|17956.31|17954.91|17954.91|0
1627640360000|2021-07-30 10:19:20|17956.31|17956.31|17956.31|17956.31|17956.31|17956.31|17956.31|17956.31|0
1627640420000|2021-07-30 10:20:20|17959.11|17959.11|17960.26|17960.26|17960.26|17960.26|17959.11|17959.11|0
1627640450000|2021-07-30 10:20:50|17961.41|17961.41|17961.41|17961.41|17961.41|17961.41|17961.41|17961.41|0
1627640460000|2021-07-30 10:21:00|17981.23|17981.23|17984.03|17984.03|17984.03|17984.03|17981.23|17981.23|0
1627640490000|2021-07-30 10:21:30|17979.83|17979.83|17978.43|17978.43|17979.83|17979.83|17978.43|17978.43|0
1627640500000|2021-07-30 10:21:40|17974.47|17974.47|17974.47|17974.47|17974.47|17974.47|17974.47|17974.47|0
1627640520000|2021-07-30 10:22:00|17973.07|17973.07|17975.87|17975.87|17975.87|17975.87|17973.07|17973.07|0
1627640540000|2021-07-30 10:22:20|17973.07|17973.07|17973.07|17973.07|17973.07|17973.07|17973.07|17973.07|0
1627640630000|2021-07-30 10:23:50|17977.03|17977.03|17977.03|17977.03|17977.03|17977.03|17977.03|17977.03|0
1627640640000|2021-07-30 10:24:00|17979.83|17979.83|17979.83|17979.83|17979.83|17979.83|17979.83|17979.83|0
1627640700000|2021-07-30 10:25:00|17982.63|17982.63|17982.63|17982.63|17982.63|17982.63|17982.63|17982.63|0
1627640720000|2021-07-30 10:25:20|17984.03|17984.03|17984.03|17984.03|17984.03|17984.03|17984.03|17984.03|0
1627640730000|2021-07-30 10:25:30|17991.96|17991.96|17991.96|17991.96|17991.96|17991.96|17991.96|17991.96|0
1627640750000|2021-07-30 10:25:50|17990.56|17990.56|17990.56|17990.56|17990.56|17990.56|17990.56|17990.56|0
1627640760000|2021-07-30 10:26:00|17987.76|17987.76|17987.76|17987.76|17987.76|17987.76|17987.76|17987.76|0
1627640790000|2021-07-30 10:26:30|17983.8|17983.8|17983.8|17983.8|17983.8|17983.8|17983.8|17983.8|0
1627640820000|2021-07-30 10:27:00|17979.6|17979.6|17979.6|17979.6|17979.6|17979.6|17979.6|17979.6|0
1627640860000|2021-07-30 10:27:40|17981|17981|17981|17981|17981|17981|17981|17981|0
1627640890000|2021-07-30 10:28:10|17982.4|17982.4|17982.4|17982.4|17982.4|17982.4|17982.4|17982.4|0
1627640960000|2021-07-30 10:29:20|17978.43|17978.43|17974.47|17974.47|17978.43|17978.43|17974.47|17974.47|0
1627640970000|2021-07-30 10:29:30|17978.43|17978.43|17970.04|17970.04|17978.43|17978.43|17970.04|17970.04|0
1627640990000|2021-07-30 10:29:50|17967.24|17967.24|17967.24|17967.24|17967.24|17967.24|17967.24|17967.24|0
1627641020000|2021-07-30 10:30:20|17964.44|17964.44|17964.44|17964.44|17964.44|17964.44|17964.44|17964.44|0
1627641050000|2021-07-30 10:30:50|17960.24|17960.24|17960.24|17960.24|17960.24|17960.24|17960.24|17960.24|0
1627641080000|2021-07-30 10:31:20|17956.27|17956.27|17956.27|17956.27|17956.27|17956.27|17956.27|17956.27|0
1627641140000|2021-07-30 10:32:20|17951.16|17951.16|17949.76|17949.76|17951.16|17951.16|17949.76|17949.76|0
1627641180000|2021-07-30 10:33:00|17953.73|17953.73|17953.73|17953.73|17953.73|17953.73|17953.73|17953.73|0
1627641200000|2021-07-30 10:33:20|17956.52|17956.52|17956.52|17956.52|17956.52|17956.52|17956.52|17956.52|0
1627641360000|2021-07-30 10:36:00|17952.33|17952.33|17952.33|17952.33|17952.33|17952.33|17952.33|17952.33|0
1627641400000|2021-07-30 10:36:40|17948.13|17948.13|17948.13|17948.13|17948.13|17948.13|17948.13|17948.13|0
1627641480000|2021-07-30 10:38:00|17950.93|17950.93|17950.93|17950.93|17950.93|17950.93|17950.93|17950.93|0
1627641490000|2021-07-30 10:38:10|17953.73|17953.73|17953.73|17953.73|17953.73|17953.73|17953.73|17953.73|0
1627641580000|2021-07-30 10:39:40|17957.92|17957.92|17957.92|17957.92|17957.92|17957.92|17957.92|17957.92|0
1627641670000|2021-07-30 10:41:10|17961.89|17961.89|17961.89|17961.89|17961.89|17961.89|17961.89|17961.89|0
1627641770000|2021-07-30 10:42:50|17957.69|17957.69|17957.69|17957.69|17957.69|17957.69|17957.69|17957.69|0
1627641790000|2021-07-30 10:43:10|17959.09|17959.09|17959.09|17959.09|17959.09|17959.09|17959.09|17959.09|0
1627641820000|2021-07-30 10:43:40|17957.69|17957.69|17961.89|17961.89|17961.89|17961.89|17957.69|17957.69|0
1627641900000|2021-07-30 10:45:00|17963.29|17963.29|17963.29|17963.29|17963.29|17963.29|17963.29|17963.29|0
1627641960000|2021-07-30 10:46:00|17967.49|17967.49|17968.89|17968.89|17968.89|17968.89|17967.49|17967.49|0
1627642120000|2021-07-30 10:48:40|17970.04|17970.04|17970.04|17970.04|17970.04|17970.04|17970.04|17970.04|0
1627642130000|2021-07-30 10:48:50|17965.84|17965.84|17965.84|17965.84|17965.84|17965.84|17965.84|17965.84|0
1627642140000|2021-07-30 10:49:00|17967.24|17967.24|17967.24|17967.24|17967.24|17967.24|17967.24|17967.24|0
1627642260000|2021-07-30 10:51:00|17963.27|17963.27|17963.27|17963.27|17963.27|17963.27|17963.27|17963.27|0
1627642420000|2021-07-30 10:53:40|17975.17|17975.17|17971.2|17971.2|17975.17|17975.17|17971.2|17971.2|0
1627642430000|2021-07-30 10:53:50|17972.35|17972.35|17972.35|17972.35|17972.35|17972.35|17972.35|17972.35|0
1627642510000|2021-07-30 10:55:10|17975.15|17975.15|17979.12|17979.12|17979.12|17979.12|17975.15|17975.15|0
1627642630000|2021-07-30 10:57:10|17983.08|17983.08|17983.08|17983.08|17983.08|17983.08|17983.08|17983.08|0
1627642680000|2021-07-30 10:58:00|17977.48|17977.48|17980.28|17980.28|17980.28|17980.28|17977.48|17977.48|0
1627642710000|2021-07-30 10:58:30|17981.68|17981.68|17981.68|17981.68|17981.68|17981.68|17981.68|17981.68|0
1627642720000|2021-07-30 10:58:40|17977.72|17977.72|17961.86|17961.86|17977.72|17977.72|17961.86|17961.86|0
1627642730000|2021-07-30 10:58:50|17957.89|17957.89|17957.89|17957.89|17957.89|17957.89|17957.89|17957.89|0
1627642740000|2021-07-30 10:59:00|17961.86|17961.86|17961.86|17961.86|17965.82|17965.82|17957.89|17957.89|0
1627642870000|2021-07-30 11:01:10|17969.79|17969.79|17969.79|17969.79|17969.79|17969.79|17969.79|17969.79|0
1627642920000|2021-07-30 11:02:00|17968.39|17968.39|17968.39|17968.39|17968.39|17968.39|17968.39|17968.39|0
1627643010000|2021-07-30 11:03:30|17972.35|17972.35|17972.35|17972.35|17972.35|17972.35|17972.35|17972.35|0
1627643020000|2021-07-30 11:03:40|17970.95|17970.95|17970.95|17970.95|17970.95|17970.95|17970.95|17970.95|0
1627643030000|2021-07-30 11:03:50|17969.55|17969.55|17969.55|17969.55|17969.55|17969.55|17969.55|17969.55|0
1627643080000|2021-07-30 11:04:40|17973.52|17973.52|17973.52|17973.52|17973.52|17973.52|17973.52|17973.52|0
1627643090000|2021-07-30 11:04:50|17965.59|17965.59|17965.59|17965.59|17965.59|17965.59|17965.59|17965.59|0
1627643110000|2021-07-30 11:05:10|17966.99|17966.99|17966.99|17966.99|17966.99|17966.99|17966.99|17966.99|0
1627643120000|2021-07-30 11:05:20|17964.19|17964.19|17964.19|17964.19|17964.19|17964.19|17964.19|17964.19|0
1627643160000|2021-07-30 11:06:00|17961.89|17961.89|17963.04|17963.04|17963.04|17963.04|17961.89|17961.89|0
1627643220000|2021-07-30 11:07:00|17959.07|17959.07|17959.07|17959.07|17959.07|17959.07|17959.07|17959.07|0
1627643250000|2021-07-30 11:07:30|17954.88|17954.88|17954.88|17954.88|17954.88|17954.88|17954.88|17954.88|0
1627643330000|2021-07-30 11:08:50|17952.08|17952.08|17952.08|17952.08|17952.08|17952.08|17952.08|17952.08|0
1627643340000|2021-07-30 11:09:00|17954.88|17954.88|17954.88|17954.88|17954.88|17954.88|17954.88|17954.88|0
1627643350000|2021-07-30 11:09:10|17956.27|17956.27|17956.27|17956.27|17956.27|17956.27|17956.27|17956.27|0
1627643440000|2021-07-30 11:10:40|17952.08|17952.08|17952.08|17952.08|17952.08|17952.08|17952.08|17952.08|0
1627643470000|2021-07-30 11:11:10|17956.04|17956.04|17956.04|17956.04|17956.04|17956.04|17956.04|17956.04|0
1627643510000|2021-07-30 11:11:50|17954.64|17954.64|17946.71|17946.71|17954.64|17954.64|17946.71|17946.71|0
1627643620000|2021-07-30 11:13:40|17942.75|17942.75|17942.75|17942.75|17942.75|17942.75|17942.75|17942.75|0
1627643640000|2021-07-30 11:14:00|17938.78|17938.78|17930.85|17930.85|17938.78|17938.78|17930.85|17930.85|0
1627643710000|2021-07-30 11:15:10|17932.25|17932.25|17936.22|17936.22|17936.22|17936.22|17932.25|17932.25|0
1627643760000|2021-07-30 11:16:00|17939.01|17939.01|17939.01|17939.01|17939.01|17939.01|17939.01|17939.01|0
1627643790000|2021-07-30 11:16:30|17942.98|17942.98|17942.98|17942.98|17942.98|17942.98|17942.98|17942.98|0
1627643880000|2021-07-30 11:18:00|17947.18|17947.18|17947.18|17947.18|17947.18|17947.18|17947.18|17947.18|0
1627643950000|2021-07-30 11:19:10|17948.58|17948.58|17948.58|17948.58|17948.58|17948.58|17948.58|17948.58|0
1627644020000|2021-07-30 11:20:20|17947.18|17947.18|17945.78|17945.78|17947.18|17947.18|17945.78|17945.78|0
1627644060000|2021-07-30 11:21:00|17943.48|17943.48|17943.48|17943.48|17943.48|17943.48|17943.48|17943.48|0
1627644070000|2021-07-30 11:21:10|17944.88|17944.88|17943.48|17943.48|17944.88|17944.88|17943.48|17943.48|0
1627644120000|2021-07-30 11:22:00|17939.51|17939.51|17939.51|17939.51|17939.51|17939.51|17939.51|17939.51|0
1627644210000|2021-07-30 11:23:30|17935.32|17935.32|17935.32|17935.32|17935.32|17935.32|17935.32|17935.32|0
1627644270000|2021-07-30 11:24:30|17931.12|17931.12|17923.19|17923.19|17931.12|17931.12|17923.19|17923.19|0
1627644340000|2021-07-30 11:25:40|17921.79|17921.79|17917.59|17917.59|17921.79|17921.79|17917.59|17917.59|0
1627644350000|2021-07-30 11:25:50|17913.62|17913.62|17913.62|17913.62|17913.62|17913.62|17913.62|17913.62|0
1627644430000|2021-07-30 11:27:10|17910.83|17910.83|17910.83|17910.83|17910.83|17910.83|17910.83|17910.83|0
1627644450000|2021-07-30 11:27:30|17906.86|17906.86|17904.06|17904.06|17906.86|17906.86|17902.66|17902.66|0
1627644460000|2021-07-30 11:27:40|17902.91|17902.91|17901.76|17901.76|17902.91|17902.91|17901.76|17901.76|0
1627644480000|2021-07-30 11:28:00|17902.93|17902.93|17903.18|17903.18|17904.33|17904.33|17902.93|17902.93|0
1627644500000|2021-07-30 11:28:20|17897.58|17897.58|17898.98|17898.98|17898.98|17898.98|17890.58|17890.58|0
1627644540000|2021-07-30 11:29:00|17900.38|17900.38|17904.35|17904.35|17904.35|17904.35|17900.38|17900.38|0
1627644590000|2021-07-30 11:29:50|17907.14|17907.14|17903.18|17903.18|17907.14|17907.14|17903.18|17903.18|0
1627644660000|2021-07-30 11:31:00|17900.38|17900.38|17898.98|17898.98|17900.38|17900.38|17898.98|17898.98|0
1627644690000|2021-07-30 11:31:30|17897.58|17897.58|17897.58|17897.58|17897.58|17897.58|17897.58|17897.58|0
1627644720000|2021-07-30 11:32:00|17901.78|17901.78|17901.78|17901.78|17901.78|17901.78|17901.78|17901.78|0
1627644780000|2021-07-30 11:33:00|17904.08|17904.08|17912.01|17912.01|17912.01|17912.01|17904.08|17904.08|0
1627644930000|2021-07-30 11:35:30|17910.61|17910.61|17907.81|17907.81|17910.61|17910.61|17907.81|17907.81|0
1627644960000|2021-07-30 11:36:00|17909.21|17909.21|17909.21|17909.21|17909.21|17909.21|17909.21|17909.21|0
1627645030000|2021-07-30 11:37:10|17906.41|17906.41|17906.41|17906.41|17906.41|17906.41|17906.41|17906.41|0
1627645080000|2021-07-30 11:38:00|17903.61|17903.61|17903.61|17903.61|17903.61|17903.61|17903.61|17903.61|0
1627645090000|2021-07-30 11:38:10|17905.01|17905.01|17906.41|17906.41|17906.41|17906.41|17905.01|17905.01|0
1627645110000|2021-07-30 11:38:30|17905.01|17905.01|17905.01|17905.01|17905.01|17905.01|17905.01|17905.01|0
1627645120000|2021-07-30 11:38:40|17901.05|17901.05|17897.08|17897.08|17901.05|17901.05|17897.08|17897.08|0
1627645130000|2021-07-30 11:38:50|17894.28|17894.28|17894.28|17894.28|17894.28|17894.28|17894.28|17894.28|0
1627645160000|2021-07-30 11:39:20|17891.48|17891.48|17891.48|17891.48|17891.48|17891.48|17891.48|17891.48|0
1627645170000|2021-07-30 11:39:30|17894.28|17894.28|17905.24|17905.24|17905.24|17905.24|17894.28|17894.28|0
1627645180000|2021-07-30 11:39:40|17906.64|17906.64|17906.64|17906.64|17906.64|17906.64|17906.64|17906.64|0
1627645240000|2021-07-30 11:40:40|17905.24|17905.24|17903.84|17903.84|17905.24|17905.24|17903.84|17903.84|0
1627645260000|2021-07-30 11:41:00|17902.45|17902.45|17902.45|17902.45|17902.45|17902.45|17902.45|17902.45|0
1627645300000|2021-07-30 11:41:40|17898.25|17898.25|17898.25|17898.25|17898.25|17898.25|17898.25|17898.25|0
1627645350000|2021-07-30 11:42:30|17901.05|17901.05|17902.45|17902.45|17902.45|17902.45|17901.05|17901.05|0
1627645500000|2021-07-30 11:45:00|17908.04|17908.04|17908.04|17908.04|17908.04|17908.04|17908.04|17908.04|0
1627645580000|2021-07-30 11:46:20|17915.97|17915.97|17918.77|17918.77|17918.77|17918.77|17915.97|17915.97|0
1627645620000|2021-07-30 11:47:00|17911.78|17911.78|17911.78|17911.78|17911.78|17911.78|17911.78|17911.78|0
1627645690000|2021-07-30 11:48:10|17910.38|17910.38|17910.38|17910.38|17910.38|17910.38|17910.38|17910.38|0
1627645730000|2021-07-30 11:48:50|17911.78|17911.78|17911.78|17911.78|17911.78|17911.78|17911.78|17911.78|0
1627645740000|2021-07-30 11:49:00|17919.71|17919.71|17922.5|17922.5|17922.5|17922.5|17919.71|17919.71|0
1627645790000|2021-07-30 11:49:50|17921.11|17921.11|17921.11|17921.11|17921.11|17921.11|17921.11|17921.11|0
1627645830000|2021-07-30 11:50:30|17922.5|17922.5|17922.5|17922.5|17922.5|17922.5|17922.5|17922.5|0
1627645840000|2021-07-30 11:50:40|17930.44|17930.44|17930.44|17930.44|17930.44|17930.44|17930.44|17930.44|0
1627645900000|2021-07-30 11:51:40|17931.83|17931.83|17931.83|17931.83|17931.83|17931.83|17931.83|17931.83|0
1627646010000|2021-07-30 11:53:30|17927.64|17927.64|17927.64|17927.64|17929.04|17929.04|17927.64|17927.64|0
1627646030000|2021-07-30 11:53:50|17926.24|17926.24|17931.6|17931.6|17931.6|17931.6|17926.24|17926.24|0
1627646040000|2021-07-30 11:54:00|17934.4|17934.4|17937.2|17937.2|17937.2|17937.2|17934.4|17934.4|0
1627646060000|2021-07-30 11:54:20|17934.4|17934.4|17933|17933|17935.8|17935.8|17933|17933|0
1627646070000|2021-07-30 11:54:30|17931.6|17931.6|17931.6|17931.6|17931.6|17931.6|17931.6|17931.6|0
1627646080000|2021-07-30 11:54:40|17934.4|17934.4|17934.4|17934.4|17934.4|17934.4|17934.4|17934.4|0
1627646140000|2021-07-30 11:55:40|17933|17933|17933|17933|17933|17933|17933|17933|0
1627646150000|2021-07-30 11:55:50|17931.6|17931.6|17931.6|17931.6|17931.6|17931.6|17931.6|17931.6|0
1627646160000|2021-07-30 11:56:00|17930.2|17930.2|17930.2|17930.2|17930.2|17930.2|17930.2|17930.2|0
1627646170000|2021-07-30 11:56:10|17931.6|17931.6|17931.6|17931.6|17931.6|17931.6|17931.6|17931.6|0
1627646220000|2021-07-30 11:57:00|17933|17933|17933|17933|17933|17933|17929.04|17929.04|0
1627646240000|2021-07-30 11:57:20|17936.97|17936.97|17936.97|17936.97|17936.97|17936.97|17936.97|17936.97|0
1627646280000|2021-07-30 11:58:00|17935.57|17935.57|17934.42|17934.42|17935.57|17935.57|17934.42|17934.42|0
1627646340000|2021-07-30 11:59:00|17930.45|17930.45|17930.45|17930.45|17930.45|17930.45|17930.45|17930.45|0
1627646400000|2021-07-30 12:00:00|17923.45|17923.45|17923.45|17923.45|17923.45|17923.45|17923.45|17923.45|0
1627646410000|2021-07-30 12:00:10|17919.49|17919.49|17918.09|17918.09|17919.49|17919.49|17918.09|17918.09|0
1627646490000|2021-07-30 12:01:30|17914.12|17914.12|17914.12|17914.12|17914.12|17914.12|17914.12|17914.12|0
1627646520000|2021-07-30 12:02:00|17904.33|17904.33|17904.33|17904.33|17904.33|17904.33|17904.33|17904.33|0
1627646550000|2021-07-30 12:02:30|17901.53|17901.53|17901.53|17901.53|17901.53|17901.53|17901.53|17901.53|0
1627646560000|2021-07-30 12:02:40|17905.49|17905.49|17905.49|17905.49|17905.49|17905.49|17905.49|17905.49|0
1627646600000|2021-07-30 12:03:20|17904.09|17904.09|17904.09|17904.09|17904.09|17904.09|17904.09|17904.09|0
1627646650000|2021-07-30 12:04:10|17905.49|17905.49|17905.49|17905.49|17905.49|17905.49|17905.49|17905.49|0
1627646740000|2021-07-30 12:05:40|17909.46|17909.46|17909.46|17909.46|17909.46|17909.46|17909.46|17909.46|0
1627646770000|2021-07-30 12:06:10|17905.49|17905.49|17908.94|17908.94|17908.94|17908.94|17905.49|17905.49|0
1627646780000|2021-07-30 12:06:20|17900.55|17900.55|17901.94|17901.94|17901.94|17901.94|17900.55|17900.55|0
1627646800000|2021-07-30 12:06:40|17903.34|17903.34|17903.34|17903.34|17903.34|17903.34|17903.34|17903.34|0
1627646810000|2021-07-30 12:06:50|17907.54|17907.54|17908.94|17908.94|17908.94|17908.94|17907.54|17907.54|0
1627646950000|2021-07-30 12:09:10|17906.14|17906.14|17906.14|17906.14|17906.14|17906.14|17906.14|17906.14|0
1627646990000|2021-07-30 12:09:50|17904.74|17904.74|17904.74|17904.74|17904.74|17904.74|17904.74|17904.74|0
1627647010000|2021-07-30 12:10:10|17912.67|17912.67|17912.67|17912.67|17912.67|17912.67|17912.67|17912.67|0
1627647050000|2021-07-30 12:10:50|17915.47|17915.47|17916.87|17916.87|17916.87|17916.87|17915.47|17915.47|0
1627647120000|2021-07-30 12:12:00|17920.84|17920.84|17920.84|17920.84|17920.84|17920.84|17920.84|17920.84|0
1627647130000|2021-07-30 12:12:10|17924.8|17924.8|17924.8|17924.8|17924.8|17924.8|17924.8|17924.8|0
1627647140000|2021-07-30 12:12:20|17929|17929|17929|17929|17929|17929|17929|17929|0
1627647150000|2021-07-30 12:12:30|17931.8|17931.8|17936|17936|17936|17936|17931.8|17931.8|0
1627647200000|2021-07-30 12:13:20|17933.2|17933.2|17931.8|17931.8|17933.2|17933.2|17931.8|17931.8|0
1627647260000|2021-07-30 12:14:20|17935.77|17935.77|17935.77|17935.77|17935.77|17935.77|17935.77|17935.77|0
1627647270000|2021-07-30 12:14:30|17934.37|17934.37|17932.97|17932.97|17934.37|17934.37|17932.97|17932.97|0
1627647280000|2021-07-30 12:14:40|17925.04|17925.04|17921.07|17921.07|17925.04|17925.04|17921.07|17921.07|0
1627647310000|2021-07-30 12:15:10|17916.87|17916.87|17916.87|17916.87|17916.87|17916.87|17916.87|17916.87|0
1627647340000|2021-07-30 12:15:40|17920.84|17920.84|17920.84|17920.84|17920.84|17920.84|17920.84|17920.84|0
1627647400000|2021-07-30 12:16:40|17924.8|17924.8|17924.8|17924.8|17924.8|17924.8|17924.8|17924.8|0
1627647420000|2021-07-30 12:17:00|17926.2|17926.2|17927.6|17927.6|17927.6|17927.6|17926.2|17926.2|0
1627647500000|2021-07-30 12:18:20|17923.64|17923.64|17923.64|17923.64|17923.64|17923.64|17923.64|17923.64|0
1627647580000|2021-07-30 12:19:40|17919.67|17919.67|17919.67|17919.67|17919.67|17919.67|17919.67|17919.67|0
1627647660000|2021-07-30 12:21:00|17916.87|17916.87|17918.27|17918.27|17918.27|17918.27|17916.87|17916.87|0
1627647710000|2021-07-30 12:21:50|17922.24|17922.24|17922.24|17922.24|17922.24|17922.24|17922.24|17922.24|0
1627647770000|2021-07-30 12:22:50|17920.84|17920.84|17919.44|17919.44|17920.84|17920.84|17919.44|17919.44|0
1627647780000|2021-07-30 12:23:00|17916.64|17916.64|17918.04|17918.04|17918.04|17918.04|17916.64|17916.64|0
1627647810000|2021-07-30 12:23:30|17922|17922|17908.98|17908.98|17922|17922|17908.98|17908.98|0
1627647830000|2021-07-30 12:23:50|17911.78|17911.78|17911.78|17911.78|17911.78|17911.78|17911.78|17911.78|0
1627647850000|2021-07-30 12:24:10|17910.63|17910.63|17910.63|17910.63|17910.63|17910.63|17910.63|17910.63|0
1627647910000|2021-07-30 12:25:10|17912.03|17912.03|17912.03|17912.03|17912.03|17912.03|17912.03|17912.03|0
1627647920000|2021-07-30 12:25:20|17908.06|17908.06|17904.09|17904.09|17908.06|17908.06|17904.09|17904.09|0
1627647940000|2021-07-30 12:25:40|17901.3|17901.3|17899.9|17899.9|17901.3|17901.3|17899.9|17899.9|0
1627647950000|2021-07-30 12:25:50|17901.3|17901.3|17902.7|17902.7|17902.7|17902.7|17901.3|17901.3|0
1627647980000|2021-07-30 12:26:20|17904.09|17904.09|17908.29|17908.29|17908.29|17908.29|17904.09|17904.09|0
1627648020000|2021-07-30 12:27:00|17906.89|17906.89|17906.89|17906.89|17906.89|17906.89|17906.89|17906.89|0
1627648050000|2021-07-30 12:27:30|17904.6|17904.6|17904.6|17904.6|17904.6|17904.6|17904.6|17904.6|0
1627648060000|2021-07-30 12:27:40|17903.2|17903.2|17903.2|17903.2|17903.2|17903.2|17903.2|17903.2|0
1627648070000|2021-07-30 12:27:50|17899.23|17899.23|17899.23|17899.23|17899.23|17899.23|17899.23|17899.23|0
1627648130000|2021-07-30 12:28:50|17903.2|17903.2|17903.2|17903.2|17903.2|17903.2|17903.2|17903.2|0
1627648140000|2021-07-30 12:29:00|17905.99|17905.99|17912.76|17912.76|17912.76|17912.76|17905.99|17905.99|0
1627648230000|2021-07-30 12:30:30|17916.72|17916.72|17916.72|17916.72|17916.72|17916.72|17916.72|17916.72|0
1627648350000|2021-07-30 12:32:30|17918.12|17918.12|17918.12|17918.12|17918.12|17918.12|17918.12|17918.12|0
1627648360000|2021-07-30 12:32:40|17913.93|17913.93|17913.93|17913.93|17913.93|17913.93|17913.93|17913.93|0
1627648370000|2021-07-30 12:32:50|17912.53|17912.53|17912.53|17912.53|17912.53|17912.53|17912.53|17912.53|0
1627648420000|2021-07-30 12:33:40|17920.46|17920.46|17920.46|17920.46|17920.46|17920.46|17920.46|17920.46|0
1627648450000|2021-07-30 12:34:10|17921.86|17921.86|17921.86|17921.86|17921.86|17921.86|17921.86|17921.86|0
1627648590000|2021-07-30 12:36:30|17929.79|17929.79|17929.79|17929.79|17929.79|17929.79|17929.79|17929.79|0
1627648600000|2021-07-30 12:36:40|17933.75|17933.75|17933.75|17933.75|17933.75|17933.75|17933.75|17933.75|0
1627648630000|2021-07-30 12:37:10|17929.79|17929.79|17929.79|17929.79|17929.79|17929.79|17929.79|17929.79|0
1627648640000|2021-07-30 12:37:20|17928.39|17928.39|17928.39|17928.39|17928.39|17928.39|17928.39|17928.39|0
1627648650000|2021-07-30 12:37:30|17929.79|17929.79|17929.79|17929.79|17929.79|17929.79|17929.79|17929.79|0
1627648660000|2021-07-30 12:37:40|17921.86|17921.86|17924.67|17924.67|17925.82|17925.82|17921.86|17921.86|0
1627648670000|2021-07-30 12:37:50|17927.47|17927.47|17927.47|17927.47|17927.47|17927.47|17927.47|17927.47|0
1627648690000|2021-07-30 12:38:10|17924.67|17924.67|17924.67|17924.67|17924.67|17924.67|17924.67|17924.67|0
1627648700000|2021-07-30 12:38:20|17926.07|17926.07|17926.07|17926.07|17926.07|17926.07|17926.07|17926.07|0
1627648810000|2021-07-30 12:40:10|17924.67|17924.67|17923.27|17923.27|17924.67|17924.67|17923.27|17923.27|0
1627648870000|2021-07-30 12:41:10|17926.07|17926.07|17928.87|17928.87|17928.87|17928.87|17926.07|17926.07|0
1627648890000|2021-07-30 12:41:30|17927.47|17927.47|17927.47|17927.47|17927.47|17927.47|17927.47|17927.47|0
1627648920000|2021-07-30 12:42:00|17926.32|17926.32|17927.47|17927.47|17927.47|17927.47|17926.32|17926.32|0
1627648940000|2021-07-30 12:42:20|17926.07|17926.07|17926.07|17926.07|17926.07|17926.07|17926.07|17926.07|0
1627648970000|2021-07-30 12:42:50|17924.67|17924.67|17924.67|17924.67|17924.67|17924.67|17924.67|17924.67|0
1627649100000|2021-07-30 12:45:00|17926.07|17926.07|17924.67|17924.67|17926.07|17926.07|17924.67|17924.67|0
1627649170000|2021-07-30 12:46:10|17920.71|17920.71|17920.71|17920.71|17920.71|17920.71|17920.71|17920.71|0
1627649220000|2021-07-30 12:47:00|17919.31|17919.31|17919.31|17919.31|17919.31|17919.31|17919.31|17919.31|0
1627649230000|2021-07-30 12:47:10|17922.11|17922.11|17926.07|17926.07|17926.07|17926.07|17922.11|17922.11|0
1627649240000|2021-07-30 12:47:20|17927.47|17927.47|17926.07|17926.07|17927.47|17927.47|17926.07|17926.07|0
1627649310000|2021-07-30 12:48:30|17924.67|17924.67|17923.27|17923.27|17924.67|17924.67|17923.27|17923.27|0
1627649440000|2021-07-30 12:50:40|17911.38|17911.38|17911.38|17911.38|17911.38|17911.38|17911.38|17911.38|0
1627649530000|2021-07-30 12:52:10|17907.41|17907.41|17907.41|17907.41|17907.41|17907.41|17907.41|17907.41|0
1627649590000|2021-07-30 12:53:10|17906.01|17906.01|17907.41|17907.41|17907.41|17907.41|17906.01|17906.01|0
1627649600000|2021-07-30 12:53:20|17910.21|17910.21|17908.81|17908.81|17910.21|17910.21|17908.81|17908.81|0
1627649760000|2021-07-30 12:56:00|17907.41|17907.41|17907.41|17907.41|17907.41|17907.41|17907.41|17907.41|0
1627649800000|2021-07-30 12:56:40|17903.45|17903.45|17903.45|17903.45|17903.45|17903.45|17903.45|17903.45|0
1627649860000|2021-07-30 12:57:40|17907.41|17907.41|17903.45|17903.45|17907.41|17907.41|17903.45|17903.45|0
1627649990000|2021-07-30 12:59:50|17902.05|17902.05|17902.05|17902.05|17902.05|17902.05|17902.05|17902.05|0
1627650000000|2021-07-30 13:00:00|17903.45|17903.45|17904.85|17904.85|17904.85|17904.85|17903.45|17903.45|0
1627650010000|2021-07-30 13:00:10|17900.88|17900.88|17896.92|17896.92|17900.88|17900.88|17896.92|17896.92|0
1627650040000|2021-07-30 13:00:40|17900.88|17900.88|17896.92|17896.92|17900.88|17900.88|17896.92|17896.92|0
1627650080000|2021-07-30 13:01:20|17900.88|17900.88|17900.88|17900.88|17900.88|17900.88|17900.88|17900.88|0
1627650090000|2021-07-30 13:01:30|17898.08|17898.08|17898.08|17898.08|17898.08|17898.08|17898.08|17898.08|0
1627650120000|2021-07-30 13:02:00|17899.48|17899.48|17899.48|17899.48|17899.48|17899.48|17899.48|17899.48|0
1627650210000|2021-07-30 13:03:30|17900.88|17900.88|17899.48|17899.48|17902.28|17902.28|17899.48|17899.48|0
1627650320000|2021-07-30 13:05:20|17896.68|17896.68|17893.88|17893.88|17896.68|17896.68|17893.88|17893.88|0
1627650360000|2021-07-30 13:06:00|17897.85|17897.85|17897.85|17897.85|17897.85|17897.85|17897.85|17897.85|0
1627650410000|2021-07-30 13:06:50|17895.05|17895.05|17897.85|17897.85|17899.25|17899.25|17895.05|17895.05|0
1627650420000|2021-07-30 13:07:00|17896.45|17896.45|17896.45|17896.45|17896.45|17896.45|17896.45|17896.45|0
1627650460000|2021-07-30 13:07:40|17897.85|17897.85|17899.25|17899.25|17899.25|17899.25|17897.85|17897.85|0
1627650470000|2021-07-30 13:07:50|17895.28|17895.28|17899.25|17899.25|17899.25|17899.25|17895.28|17895.28|0
1627650540000|2021-07-30 13:09:00|17903.21|17903.21|17903.21|17903.21|17903.21|17903.21|17903.21|17903.21|0
1627650550000|2021-07-30 13:09:10|17907.18|17907.18|17907.18|17907.18|17907.18|17907.18|17907.18|17907.18|0
1627650610000|2021-07-30 13:10:10|17908.58|17908.58|17908.58|17908.58|17908.58|17908.58|17908.58|17908.58|0
1627650640000|2021-07-30 13:10:40|17909.98|17909.98|17909.98|17909.98|17909.98|17909.98|17909.98|17909.98|0
1627650700000|2021-07-30 13:11:40|17911.13|17911.13|17911.13|17911.13|17911.13|17911.13|17911.13|17911.13|0
1627650720000|2021-07-30 13:12:00|17909.73|17909.73|17909.73|17909.73|17909.73|17909.73|17909.73|17909.73|0
1627650770000|2021-07-30 13:12:50|17906.93|17906.93|17906.93|17906.93|17906.93|17906.93|17906.93|17906.93|0
1627650800000|2021-07-30 13:13:20|17904.13|17904.13|17909.73|17909.73|17909.73|17909.73|17904.13|17904.13|0
1627650810000|2021-07-30 13:13:30|17908.58|17908.58|17908.58|17908.58|17908.58|17908.58|17908.58|17908.58|0
1627650860000|2021-07-30 13:14:20|17907.18|17907.18|17907.18|17907.18|17907.18|17907.18|17907.18|17907.18|0
1627650900000|2021-07-30 13:15:00|17905.78|17905.78|17904.38|17904.38|17905.78|17905.78|17904.38|17904.38|0
1627650950000|2021-07-30 13:15:50|17905.78|17905.78|17905.78|17905.78|17905.78|17905.78|17905.78|17905.78|0
1627651010000|2021-07-30 13:16:50|17909.74|17909.74|17909.74|17909.74|17909.74|17909.74|17909.74|17909.74|0
1627651040000|2021-07-30 13:17:20|17911.14|17911.14|17911.14|17911.14|17911.14|17911.14|17911.14|17911.14|0
1627651070000|2021-07-30 13:17:50|17909.74|17909.74|17908.34|17908.34|17909.74|17909.74|17908.34|17908.34|0
1627651120000|2021-07-30 13:18:40|17909.74|17909.74|17909.74|17909.74|17909.74|17909.74|17909.74|17909.74|0
1627651160000|2021-07-30 13:19:20|17913.71|17913.71|17913.71|17913.71|17913.71|17913.71|17913.71|17913.71|0
1627651180000|2021-07-30 13:19:40|17910.91|17910.91|17910.91|17910.91|17910.91|17910.91|17910.91|17910.91|0
1627651200000|2021-07-30 13:20:00|17906.94|17906.94|17906.94|17906.94|17906.94|17906.94|17906.94|17906.94|0
1627651230000|2021-07-30 13:20:30|17902.98|17902.98|17899.01|17899.01|17902.98|17902.98|17899.01|17899.01|0
1627651290000|2021-07-30 13:21:30|17902.98|17902.98|17902.98|17902.98|17902.98|17902.98|17902.98|17902.98|0
1627651330000|2021-07-30 13:22:10|17901.58|17901.58|17900.18|17900.18|17901.58|17901.58|17900.18|17900.18|0
1627651360000|2021-07-30 13:22:40|17901.58|17901.58|17901.58|17901.58|17901.58|17901.58|17901.58|17901.58|0
1627651370000|2021-07-30 13:22:50|17905.55|17905.55|17906.69|17906.69|17906.69|17906.69|17905.55|17905.55|0
1627651400000|2021-07-30 13:23:20|17902.73|17902.73|17902.73|17902.73|17902.73|17902.73|17902.73|17902.73|0
1627651410000|2021-07-30 13:23:30|17905.53|17905.53|17905.53|17905.53|17905.53|17905.53|17904.13|17904.13|0
1627651540000|2021-07-30 13:25:40|17909.49|17909.49|17909.49|17909.49|17909.49|17909.49|17909.49|17909.49|0
1627651560000|2021-07-30 13:26:00|17910.89|17910.89|17913.69|17913.69|17913.69|17913.69|17910.89|17910.89|0
1627651570000|2021-07-30 13:26:10|17919.29|17919.29|17920.69|17920.69|17924.65|17924.65|17919.29|17919.29|0
1627651630000|2021-07-30 13:27:10|17924.65|17924.65|17924.65|17924.65|17924.65|17924.65|17924.65|17924.65|0
1627651660000|2021-07-30 13:27:40|17927.45|17927.45|17923.26|17923.26|17927.45|17927.45|17923.26|17923.26|0
1627651670000|2021-07-30 13:27:50|17915.32|17915.32|17915.32|17915.32|17915.32|17915.32|17915.32|17915.32|0
1627651720000|2021-07-30 13:28:40|17913.93|17913.93|17913.93|17913.93|17913.93|17913.93|17913.93|17913.93|0
1627651770000|2021-07-30 13:29:30|17912.53|17912.53|17912.53|17912.53|17912.53|17912.53|17912.53|17912.53|0
1627651800000|2021-07-30 13:30:00|17911.13|17911.13|17905.76|17905.76|17911.13|17911.13|17905.76|17905.76|0
1627651810000|2021-07-30 13:30:10|17904.36|17904.36|17898.76|17898.76|17904.36|17904.36|17898.76|17898.76|0
1627651820000|2021-07-30 13:30:20|17900.16|17900.16|17908.09|17908.09|17908.09|17908.09|17900.16|17900.16|0
1627651860000|2021-07-30 13:31:00|17912.06|17912.06|17913.46|17913.46|17913.46|17913.46|17912.06|17912.06|0
1627651890000|2021-07-30 13:31:30|17909.49|17909.49|17909.49|17909.49|17909.49|17909.49|17909.49|17909.49|0
1627651920000|2021-07-30 13:32:00|17913.46|17913.46|17913.46|17913.46|17913.46|17913.46|17913.46|17913.46|0
1627651930000|2021-07-30 13:32:10|17909.49|17909.49|17909.49|17909.49|17909.49|17909.49|17909.49|17909.49|0
1627651980000|2021-07-30 13:33:00|17905.3|17905.3|17906.19|17906.19|17906.19|17906.19|17903.9|17903.9|0
1627651990000|2021-07-30 13:33:10|17908.99|17908.99|17913.19|17913.19|17913.19|17913.19|17908.99|17908.99|0
1627652010000|2021-07-30 13:33:30|17915.99|17915.99|17915.99|17915.99|17915.99|17915.99|17915.99|17915.99|0
1627652030000|2021-07-30 13:33:50|17917.39|17917.39|17917.39|17917.39|17917.39|17917.39|17917.39|17917.39|0
1627652040000|2021-07-30 13:34:00|17918.79|17918.79|17918.79|17918.79|17918.79|17918.79|17918.79|17918.79|0
1627652050000|2021-07-30 13:34:10|17917.39|17917.39|17917.39|17917.39|17917.39|17917.39|17917.39|17917.39|0
1627652060000|2021-07-30 13:34:20|17915.99|17915.99|17915.99|17915.99|17915.99|17915.99|17915.99|17915.99|0
1627652070000|2021-07-30 13:34:30|17914.59|17914.59|17914.59|17914.59|17914.59|17914.59|17914.59|17914.59|0
1627652090000|2021-07-30 13:34:50|17915.99|17915.99|17915.99|17915.99|17915.99|17915.99|17915.99|17915.99|0
1627652100000|2021-07-30 13:35:00|17917.39|17917.39|17921.36|17921.36|17921.36|17921.36|17917.39|17917.39|0
1627652160000|2021-07-30 13:36:00|17919.96|17919.96|17919.96|17919.96|17919.96|17919.96|17919.96|17919.96|0
1627652250000|2021-07-30 13:37:30|17918.56|17918.56|17907.83|17907.83|17918.56|17918.56|17907.83|17907.83|0
1627652260000|2021-07-30 13:37:40|17903.86|17903.86|17903.86|17903.86|17903.86|17903.86|17903.86|17903.86|0
1627652280000|2021-07-30 13:38:00|17901.06|17901.06|17901.06|17901.06|17901.06|17901.06|17901.06|17901.06|0
1627652300000|2021-07-30 13:38:20|17902.46|17902.46|17903.86|17903.86|17903.86|17903.86|17902.46|17902.46|0
1627652480000|2021-07-30 13:41:20|17901.06|17901.06|17901.06|17901.06|17901.06|17901.06|17901.06|17901.06|0
1627652490000|2021-07-30 13:41:30|17899.66|17899.66|17899.66|17899.66|17899.66|17899.66|17899.66|17899.66|0
1627652500000|2021-07-30 13:41:40|17895.7|17895.7|17895.7|17895.7|17895.7|17895.7|17895.7|17895.7|0
1627652520000|2021-07-30 13:42:00|17898.5|17898.5|17898.5|17898.5|17902.46|17902.46|17898.5|17898.5|0
1627652550000|2021-07-30 13:42:30|17899.9|17899.9|17899.9|17899.9|17899.9|17899.9|17899.9|17899.9|0
1627652630000|2021-07-30 13:43:50|17901.3|17901.3|17898.5|17898.5|17901.3|17901.3|17898.5|17898.5|0
1627652680000|2021-07-30 13:44:40|17894.53|17894.53|17894.53|17894.53|17894.53|17894.53|17894.53|17894.53|0
1627652700000|2021-07-30 13:45:00|17895.93|17895.93|17900.13|17900.13|17900.13|17900.13|17895.93|17895.93|0
1627652710000|2021-07-30 13:45:10|17904.09|17904.09|17904.09|17904.09|17904.09|17904.09|17904.09|17904.09|0
1627652730000|2021-07-30 13:45:30|17902.7|17902.7|17902.7|17902.7|17902.7|17902.7|17901.3|17901.3|0
1627652750000|2021-07-30 13:45:50|17901.3|17901.3|17901.3|17901.3|17901.3|17901.3|17901.3|17901.3|0
1627652760000|2021-07-30 13:46:00|17899.9|17899.9|17899.9|17899.9|17899.9|17899.9|17899.9|17899.9|0
1627652780000|2021-07-30 13:46:20|17901.3|17901.3|17901.3|17901.3|17901.3|17901.3|17901.3|17901.3|0
1627652810000|2021-07-30 13:46:50|17897.33|17897.33|17897.33|17897.33|17897.33|17897.33|17897.33|17897.33|0
1627652820000|2021-07-30 13:47:00|17901.53|17901.53|17901.53|17901.53|17901.53|17901.53|17901.53|17901.53|0
1627652830000|2021-07-30 13:47:10|17897.56|17897.56|17897.56|17897.56|17897.56|17897.56|17897.56|17897.56|0
1627652860000|2021-07-30 13:47:40|17894.76|17894.76|17890.8|17890.8|17894.76|17894.76|17890.8|17890.8|0
1627652880000|2021-07-30 13:48:00|17888|17888|17888|17888|17888|17888|17888|17888|0
1627652940000|2021-07-30 13:49:00|17889.4|17889.4|17889.4|17889.4|17889.4|17889.4|17889.4|17889.4|0
1627652970000|2021-07-30 13:49:30|17885.44|17885.44|17873.54|17873.54|17885.44|17885.44|17873.54|17873.54|0
1627653000000|2021-07-30 13:50:00|17881.47|17881.47|17881.47|17881.47|17881.47|17881.47|17881.47|17881.47|0
1627653010000|2021-07-30 13:50:10|17878.67|17878.67|17878.67|17878.67|17878.67|17878.67|17878.67|17878.67|0
1627653060000|2021-07-30 13:51:00|17880.07|17880.07|17880.07|17880.07|17880.07|17880.07|17880.07|17880.07|0
1627653070000|2021-07-30 13:51:10|17884.04|17884.04|17884.04|17884.04|17884.04|17884.04|17884.04|17884.04|0
1627653080000|2021-07-30 13:51:20|17888|17888|17888|17888|17888|17888|17888|17888|0
1627653100000|2021-07-30 13:51:40|17883.8|17883.8|17883.8|17883.8|17883.8|17883.8|17883.8|17883.8|0
1627653280000|2021-07-30 13:54:40|17881|17881|17882.4|17882.4|17882.4|17882.4|17881|17881|0
1627653290000|2021-07-30 13:54:50|17885.2|17885.2|17885.2|17885.2|17885.2|17885.2|17885.2|17885.2|0
1627653300000|2021-07-30 13:55:00|17888|17888|17893.37|17893.37|17893.37|17893.37|17888|17888|0
1627653310000|2021-07-30 13:55:10|17896.16|17896.16|17896.16|17896.16|17896.16|17896.16|17896.16|17896.16|0
1627653330000|2021-07-30 13:55:30|17897.56|17897.56|17894.76|17894.76|17897.56|17897.56|17893.37|17893.37|0
1627653350000|2021-07-30 13:55:50|17893.37|17893.37|17893.37|17893.37|17893.37|17893.37|17893.37|17893.37|0
1627653410000|2021-07-30 13:56:50|17894.76|17894.76|17894.76|17894.76|17894.76|17894.76|17894.76|17894.76|0
1627653440000|2021-07-30 13:57:20|17897.56|17897.56|17897.56|17897.56|17897.56|17897.56|17897.56|17897.56|0
1627653500000|2021-07-30 13:58:20|17899.86|17899.86|17902.66|17902.66|17902.66|17902.66|17899.86|17899.86|0
1627653540000|2021-07-30 13:59:00|17901.26|17901.26|17899.86|17899.86|17901.26|17901.26|17895.9|17895.9|0
1627653550000|2021-07-30 13:59:10|17895.66|17895.66|17894.26|17894.26|17895.66|17895.66|17894.26|17894.26|0
1627653590000|2021-07-30 13:59:50|17890.07|17890.07|17901.96|17901.96|17901.96|17901.96|17890.07|17890.07|0
1627653610000|2021-07-30 14:00:10|17903.36|17903.36|17906.16|17906.16|17906.16|17906.16|17903.36|17903.36|0
1627653620000|2021-07-30 14:00:20|17907.56|17907.56|17908.96|17908.96|17908.96|17908.96|17907.56|17907.56|0
1627653660000|2021-07-30 14:01:00|17910.36|17910.36|17908.96|17908.96|17910.36|17910.36|17908.96|17908.96|0
1627653700000|2021-07-30 14:01:40|17911.76|17911.76|17911.76|17911.76|17911.76|17911.76|17911.76|17911.76|0
1627653710000|2021-07-30 14:01:50|17913.16|17913.16|17907.56|17907.56|17913.16|17913.16|17907.56|17907.56|0
1627653720000|2021-07-30 14:02:00|17908.71|17908.71|17908.71|17908.71|17908.71|17908.71|17908.71|17908.71|0
1627653810000|2021-07-30 14:03:30|17910.11|17910.11|17910.11|17910.11|17910.11|17910.11|17910.11|17910.11|0
1627653880000|2021-07-30 14:04:40|17918.04|17918.04|17918.04|17918.04|17918.04|17918.04|17918.04|17918.04|0
1627653930000|2021-07-30 14:05:30|17919.44|17919.44|17916.64|17916.64|17919.44|17919.44|17916.64|17916.64|0
1627653990000|2021-07-30 14:06:30|17908.71|17908.71|17910.11|17910.11|17910.11|17910.11|17908.71|17908.71|0
1627654000000|2021-07-30 14:06:40|17914.07|17914.07|17910.11|17910.11|17914.07|17914.07|17910.11|17910.11|0
1627654060000|2021-07-30 14:07:40|17907.81|17907.81|17907.81|17907.81|17907.81|17907.81|17907.81|17907.81|0
1627654070000|2021-07-30 14:07:50|17906.41|17906.41|17906.41|17906.41|17906.41|17906.41|17906.41|17906.41|0
1627654090000|2021-07-30 14:08:10|17905.01|17905.01|17905.01|17905.01|17905.01|17905.01|17905.01|17905.01|0
1627654100000|2021-07-30 14:08:20|17912.94|17912.94|17912.94|17912.94|17912.94|17912.94|17912.94|17912.94|0
1627654110000|2021-07-30 14:08:30|17916.91|17916.91|17920.87|17920.87|17920.87|17920.87|17916.91|17916.91|0
1627654120000|2021-07-30 14:08:40|17923.67|17923.67|17922.27|17922.27|17923.67|17923.67|17922.27|17922.27|0
1627654130000|2021-07-30 14:08:50|17920.87|17920.87|17920.87|17920.87|17920.87|17920.87|17920.87|17920.87|0
1627654150000|2021-07-30 14:09:10|17919.47|17919.47|17919.47|17919.47|17919.47|17919.47|17919.47|17919.47|0
1627654180000|2021-07-30 14:09:40|17915.51|17915.51|17915.51|17915.51|17915.51|17915.51|17915.51|17915.51|0
1627654190000|2021-07-30 14:09:50|17911.54|17911.54|17911.54|17911.54|17911.54|17911.54|17911.54|17911.54|0
1627654220000|2021-07-30 14:10:20|17912.94|17912.94|17912.94|17912.94|17912.94|17912.94|17912.94|17912.94|0
1627654320000|2021-07-30 14:12:00|17908.74|17908.74|17908.74|17908.74|17908.74|17908.74|17908.74|17908.74|0
1627654330000|2021-07-30 14:12:10|17910.14|17910.14|17910.14|17910.14|17910.14|17910.14|17910.14|17910.14|0
1627654350000|2021-07-30 14:12:30|17911.54|17911.54|17912.94|17912.94|17912.94|17912.94|17911.54|17911.54|0
1627654370000|2021-07-30 14:12:50|17914.34|17914.34|17914.34|17914.34|17914.34|17914.34|17914.34|17914.34|0
1627654520000|2021-07-30 14:15:20|17918.31|17918.31|17918.31|17918.31|17918.31|17918.31|17918.31|17918.31|0
1627654550000|2021-07-30 14:15:50|17916.91|17916.91|17915.51|17915.51|17916.91|17916.91|17915.51|17915.51|0
1627654640000|2021-07-30 14:17:20|17914.11|17914.11|17914.11|17914.11|17914.11|17914.11|17914.11|17914.11|0
1627654690000|2021-07-30 14:18:10|17915.51|17915.51|17915.51|17915.51|17915.51|17915.51|17915.51|17915.51|0
1627654700000|2021-07-30 14:18:20|17911.54|17911.54|17909.24|17909.24|17911.54|17911.54|17909.24|17909.24|0
1627654720000|2021-07-30 14:18:40|17913.21|17913.21|17913.21|17913.21|17913.21|17913.21|17913.21|17913.21|0
1627654740000|2021-07-30 14:19:00|17909.01|17909.01|17909.01|17909.01|17909.01|17909.01|17909.01|17909.01|0
1627654750000|2021-07-30 14:19:10|17905.04|17905.04|17905.04|17905.04|17905.04|17905.04|17905.04|17905.04|0
1627654770000|2021-07-30 14:19:30|17903.65|17903.65|17903.65|17903.65|17903.65|17903.65|17903.65|17903.65|0
1627654780000|2021-07-30 14:19:40|17905.04|17905.04|17910.41|17910.41|17910.41|17910.41|17905.04|17905.04|0
1627654790000|2021-07-30 14:19:50|17911.81|17911.81|17910.66|17910.66|17911.81|17911.81|17910.66|17910.66|0
1627654810000|2021-07-30 14:20:10|17914.63|17914.63|17918.59|17918.59|17918.59|17918.59|17914.63|17914.63|0
1627654850000|2021-07-30 14:20:50|17920.89|17920.89|17925.09|17925.09|17925.09|17925.09|17920.89|17920.89|0
1627654870000|2021-07-30 14:21:10|17926.49|17926.49|17926.49|17926.49|17926.49|17926.49|17926.49|17926.49|0
1627654910000|2021-07-30 14:21:50|17923.69|17923.69|17923.69|17923.69|17923.69|17923.69|17923.69|17923.69|0
1627654950000|2021-07-30 14:22:30|17919.72|17919.72|17915.52|17915.52|17919.72|17919.72|17915.52|17915.52|0
1627654960000|2021-07-30 14:22:40|17916.92|17916.92|17916.92|17916.92|17916.92|17916.92|17916.92|17916.92|0
1627654990000|2021-07-30 14:23:10|17915.52|17915.52|17915.52|17915.52|17915.52|17915.52|17915.52|17915.52|0
1627655050000|2021-07-30 14:24:10|17914.12|17914.12|17916.92|17916.92|17916.92|17916.92|17914.12|17914.12|0
1627655060000|2021-07-30 14:24:20|17920.89|17920.89|17920.89|17920.89|17920.89|17920.89|17920.89|17920.89|0
1627655110000|2021-07-30 14:25:10|17916.92|17916.92|17916.92|17916.92|17916.92|17916.92|17916.92|17916.92|0
1627655130000|2021-07-30 14:25:30|17915.52|17915.52|17914.12|17914.12|17915.52|17915.52|17914.12|17914.12|0
1627655150000|2021-07-30 14:25:50|17911.33|17911.33|17911.33|17911.33|17911.33|17911.33|17911.33|17911.33|0
1627655190000|2021-07-30 14:26:30|17912.73|17912.73|17914.12|17914.12|17914.12|17914.12|17912.73|17912.73|0
1627655210000|2021-07-30 14:26:50|17918.09|17918.09|17915.52|17915.52|17919.49|17919.49|17915.52|17915.52|0
1627655250000|2021-07-30 14:27:30|17912.73|17912.73|17908.76|17908.76|17912.73|17912.73|17908.76|17908.76|0
1627655260000|2021-07-30 14:27:40|17904.79|17904.79|17908.76|17908.76|17908.76|17908.76|17904.79|17904.79|0
1627655300000|2021-07-30 14:28:20|17910.16|17910.16|17910.16|17910.16|17910.16|17910.16|17910.16|17910.16|0
1627655390000|2021-07-30 14:29:50|17914.12|17914.12|17909.93|17909.93|17914.12|17914.12|17909.93|17909.93|0
1627655400000|2021-07-30 14:30:00|17907.13|17907.13|17907.13|17907.13|17907.13|17907.13|17907.13|17907.13|0
1627655520000|2021-07-30 14:32:00|17911.09|17911.09|17908.29|17908.29|17911.09|17911.09|17908.29|17908.29|0
1627655560000|2021-07-30 14:32:40|17906.89|17906.89|17906.89|17906.89|17906.89|17906.89|17906.89|17906.89|0
1627655610000|2021-07-30 14:33:30|17908.29|17908.29|17908.29|17908.29|17908.29|17908.29|17908.29|17908.29|0
1627655620000|2021-07-30 14:33:40|17906.89|17906.89|17902.93|17902.93|17906.89|17906.89|17902.93|17902.93|0
1627655640000|2021-07-30 14:34:00|17901.53|17901.53|17901.53|17901.53|17901.53|17901.53|17901.53|17901.53|0
1627655660000|2021-07-30 14:34:20|17897.33|17897.33|17897.33|17897.33|17897.33|17897.33|17897.33|17897.33|0
1627655680000|2021-07-30 14:34:40|17898.73|17898.73|17898.73|17898.73|17898.73|17898.73|17898.73|17898.73|0
1627655700000|2021-07-30 14:35:00|17890.8|17890.8|17889.4|17889.4|17890.8|17890.8|17889.4|17889.4|0
1627655710000|2021-07-30 14:35:10|17893.37|17893.37|17896.16|17896.16|17896.16|17896.16|17893.37|17893.37|0
1627655760000|2021-07-30 14:36:00|17894.77|17894.77|17894.77|17894.77|17894.77|17894.77|17894.77|17894.77|0
1627655770000|2021-07-30 14:36:10|17896.16|17896.16|17896.16|17896.16|17896.16|17896.16|17896.16|17896.16|0
1627655780000|2021-07-30 14:36:20|17897.56|17897.56|17897.56|17897.56|17897.56|17897.56|17897.56|17897.56|0
1627655790000|2021-07-30 14:36:30|17901.53|17901.53|17897.56|17897.56|17901.53|17901.53|17897.56|17897.56|0
1627655800000|2021-07-30 14:36:40|17901.53|17901.53|17901.53|17901.53|17901.53|17901.53|17901.53|17901.53|0
1627655820000|2021-07-30 14:37:00|17893.6|17893.6|17893.6|17893.6|17893.6|17893.6|17893.6|17893.6|0
1627655910000|2021-07-30 14:38:30|17889.63|17889.63|17889.63|17889.63|17889.63|17889.63|17889.63|17889.63|0
1627655930000|2021-07-30 14:38:50|17891.03|17891.03|17891.03|17891.03|17891.03|17891.03|17891.03|17891.03|0
1627655940000|2021-07-30 14:39:00|17892.43|17892.43|17889.87|17889.87|17892.43|17892.43|17888.47|17888.47|0
1627655970000|2021-07-30 14:39:30|17893.83|17893.83|17893.83|17893.83|17893.83|17893.83|17893.83|17893.83|0
1627655980000|2021-07-30 14:39:40|17895.23|17895.23|17896.63|17896.63|17896.63|17896.63|17895.23|17895.23|0
1627656010000|2021-07-30 14:40:10|17898.03|17898.03|17898.03|17898.03|17898.03|17898.03|17898.03|17898.03|0
1627656030000|2021-07-30 14:40:30|17899.43|17899.43|17908.76|17908.76|17908.76|17908.76|17899.43|17899.43|0
1627656040000|2021-07-30 14:40:40|17910.16|17910.16|17910.16|17910.16|17910.16|17910.16|17910.16|17910.16|0
1627656070000|2021-07-30 14:41:10|17912.96|17912.96|17914.36|17914.36|17914.36|17914.36|17912.96|17912.96|0
1627656150000|2021-07-30 14:42:30|17918.32|17918.32|17918.32|17918.32|17918.32|17918.32|17918.32|17918.32|0
1627656170000|2021-07-30 14:42:50|17914.12|17914.12|17914.12|17914.12|17914.12|17914.12|17914.12|17914.12|0
1627656180000|2021-07-30 14:43:00|17918.09|17918.09|17918.09|17918.09|17918.09|17918.09|17918.09|17918.09|0
1627656190000|2021-07-30 14:43:10|17922.06|17922.06|17922.06|17922.06|17922.06|17922.06|17922.06|17922.06|0
1627656230000|2021-07-30 14:43:50|17923.45|17923.45|17922.06|17922.06|17923.45|17923.45|17922.06|17922.06|0
1627656300000|2021-07-30 14:45:00|17918.61|17918.61|17921.16|17921.16|17922.31|17922.31|17918.61|17918.61|0
1627656310000|2021-07-30 14:45:10|17923.96|17923.96|17923.96|17923.96|17923.96|17923.96|17923.96|17923.96|0
1627656320000|2021-07-30 14:45:20|17922.56|17922.56|17921.41|17921.41|17922.56|17922.56|17921.41|17921.41|0
1627656360000|2021-07-30 14:46:00|17917.44|17917.44|17917.44|17917.44|17917.44|17917.44|17917.44|17917.44|0
1627656400000|2021-07-30 14:46:40|17918.59|17918.59|17918.59|17918.59|17918.59|17918.59|17918.59|17918.59|0
1627656420000|2021-07-30 14:47:00|17922.79|17922.79|17921.39|17921.39|17922.79|17922.79|17921.39|17921.39|0
1627656430000|2021-07-30 14:47:10|17922.79|17922.79|17922.79|17922.79|17922.79|17922.79|17922.79|17922.79|0
1627656450000|2021-07-30 14:47:30|17924.19|17924.19|17924.19|17924.19|17924.19|17924.19|17924.19|17924.19|0
1627656460000|2021-07-30 14:47:40|17922.79|17922.79|17921.39|17921.39|17922.79|17922.79|17921.39|17921.39|0
1627656500000|2021-07-30 14:48:20|17925.35|17925.35|17925.35|17925.35|17925.35|17925.35|17925.35|17925.35|0
1627656560000|2021-07-30 14:49:20|17924.21|17924.21|17924.21|17924.21|17924.21|17924.21|17924.21|17924.21|0
1627656600000|2021-07-30 14:50:00|17921.41|17921.41|17918.61|17918.61|17921.41|17921.41|17918.61|17918.61|0
1627656630000|2021-07-30 14:50:30|17915.81|17915.81|17915.81|17915.81|17915.81|17915.81|17915.81|17915.81|0
1627656660000|2021-07-30 14:51:00|17913.01|17913.01|17911.61|17911.61|17913.01|17913.01|17911.61|17911.61|0
1627656750000|2021-07-30 14:52:30|17915.81|17915.81|17915.81|17915.81|17915.81|17915.81|17915.81|17915.81|0
1627656760000|2021-07-30 14:52:40|17917.21|17917.21|17917.21|17917.21|17917.21|17917.21|17917.21|17917.21|0
1627656770000|2021-07-30 14:52:50|17913.24|17913.24|17913.24|17913.24|17913.24|17913.24|17913.24|17913.24|0
1627656800000|2021-07-30 14:53:20|17910.44|17910.44|17911.59|17911.59|17911.59|17911.59|17910.44|17910.44|0
1627656810000|2021-07-30 14:53:30|17910.19|17910.19|17910.19|17910.19|17910.19|17910.19|17910.19|17910.19|0
1627656840000|2021-07-30 14:54:00|17912.99|17912.99|17912.99|17912.99|17912.99|17912.99|17912.99|17912.99|0
1627656860000|2021-07-30 14:54:20|17911.59|17911.59|17911.34|17911.34|17911.59|17911.59|17910.19|17910.19|0
1627656880000|2021-07-30 14:54:40|17909.94|17909.94|17909.94|17909.94|17909.94|17909.94|17909.94|17909.94|0
1627656920000|2021-07-30 14:55:20|17911.34|17911.34|17911.34|17911.34|17911.34|17911.34|17911.34|17911.34|0
1627656930000|2021-07-30 14:55:30|17912.74|17912.74|17912.74|17912.74|17912.74|17912.74|17912.74|17912.74|0
1627656940000|2021-07-30 14:55:40|17914.14|17914.14|17914.14|17914.14|17914.14|17914.14|17914.14|17914.14|0
1627656960000|2021-07-30 14:56:00|17918.11|17918.11|17918.11|17918.11|17918.11|17918.11|17918.11|17918.11|0
1627656970000|2021-07-30 14:56:10|17922.07|17922.07|17935.6|17935.6|17935.6|17935.6|17922.07|17922.07|0
1627656990000|2021-07-30 14:56:30|17931.64|17931.64|17931.64|17931.64|17931.64|17931.64|17931.64|17931.64|0
1627657000000|2021-07-30 14:56:40|17933.03|17933.03|17933.03|17933.03|17933.03|17933.03|17933.03|17933.03|0
1627657010000|2021-07-30 14:56:50|17931.89|17931.89|17931.89|17931.89|17931.89|17931.89|17931.89|17931.89|0
1627657020000|2021-07-30 14:57:00|17933.29|17933.29|17933.29|17933.29|17933.29|17933.29|17933.29|17933.29|0
1627657030000|2021-07-30 14:57:10|17934.68|17934.68|17934.68|17934.68|17934.68|17934.68|17934.68|17934.68|0
1627657040000|2021-07-30 14:57:20|17933.29|17933.29|17931.89|17931.89|17933.29|17933.29|17931.89|17931.89|0
1627657050000|2021-07-30 14:57:30|17943.08|17943.08|17937.48|17937.48|17943.08|17943.08|17936.08|17936.08|0
1627657100000|2021-07-30 14:58:20|17933.29|17933.29|17933.29|17933.29|17933.29|17933.29|17933.29|17933.29|0
1627657150000|2021-07-30 14:59:10|17937.48|17937.48|17937.48|17937.48|17937.48|17937.48|17937.48|17937.48|0
1627657170000|2021-07-30 14:59:30|17936.08|17936.08|17940.05|17940.05|17940.05|17940.05|17936.08|17936.08|0
1627657180000|2021-07-30 14:59:40|17944.01|17944.01|17944.01|17944.01|17944.01|17944.01|17944.01|17944.01|0
1627657200000|2021-07-30 15:00:00|17940.05|17940.05|17937.25|17937.25|17940.05|17940.05|17937.25|17937.25|0
1627657210000|2021-07-30 15:00:10|17933.29|17933.29|17929.32|17929.32|17933.29|17933.29|17929.32|17929.32|0
1627657230000|2021-07-30 15:00:30|17930.72|17930.72|17930.72|17930.72|17930.72|17930.72|17930.72|17930.72|0
1627657240000|2021-07-30 15:00:40|17926.75|17926.75|17926.75|17926.75|17926.75|17926.75|17926.75|17926.75|0
1627657250000|2021-07-30 15:00:50|17925.35|17925.35|17925.35|17925.35|17925.35|17925.35|17925.35|17925.35|0
1627657260000|2021-07-30 15:01:00|17922.56|17922.56|17922.56|17922.56|17922.56|17922.56|17922.56|17922.56|0
1627657270000|2021-07-30 15:01:10|17918.59|17918.59|17918.59|17918.59|17918.59|17918.59|17918.59|17918.59|0
1627657290000|2021-07-30 15:01:30|17919.99|17919.99|17923.96|17923.96|17923.96|17923.96|17919.99|17919.99|0
1627657310000|2021-07-30 15:01:50|17921.16|17921.16|17921.16|17921.16|17921.16|17921.16|17921.16|17921.16|0
1627657320000|2021-07-30 15:02:00|17919.76|17919.76|17919.76|17919.76|17919.76|17919.76|17918.61|17918.61|0
1627657350000|2021-07-30 15:02:30|17914.16|17914.16|17914.16|17914.16|17914.16|17914.16|17914.16|17914.16|0
1627657360000|2021-07-30 15:02:40|17912.76|17912.76|17912.76|17912.76|17912.76|17912.76|17912.76|17912.76|0
1627657380000|2021-07-30 15:03:00|17911.36|17911.36|17911.36|17911.36|17911.36|17911.36|17911.36|17911.36|0
1627657390000|2021-07-30 15:03:10|17914.16|17914.16|17914.16|17914.16|17914.16|17914.16|17914.16|17914.16|0
1627657400000|2021-07-30 15:03:20|17915.56|17915.56|17919.76|17919.76|17919.76|17919.76|17915.56|17915.56|0
1627657410000|2021-07-30 15:03:30|17921.16|17921.16|17917.21|17917.21|17921.16|17921.16|17917.21|17917.21|0
1627657470000|2021-07-30 15:04:30|17918.61|17918.61|17918.61|17918.61|17918.61|17918.61|17918.61|17918.61|0
1627657510000|2021-07-30 15:05:10|17914.64|17914.64|17910.68|17910.68|17914.64|17914.64|17910.68|17910.68|0
1627657530000|2021-07-30 15:05:30|17909.28|17909.28|17905.31|17905.31|17909.28|17909.28|17905.31|17905.31|0
1627657560000|2021-07-30 15:06:00|17906.46|17906.46|17910.68|17910.68|17910.68|17910.68|17905.31|17905.31|0
1627657570000|2021-07-30 15:06:10|17912.08|17912.08|17914.88|17914.88|17914.88|17914.88|17912.08|17912.08|0
1627657590000|2021-07-30 15:06:30|17918.84|17918.84|17918.84|17918.84|17918.84|17918.84|17918.84|17918.84|0
1627657600000|2021-07-30 15:06:40|17921.64|17921.64|17921.64|17921.64|17921.64|17921.64|17921.64|17921.64|0
1627657620000|2021-07-30 15:07:00|17922.79|17922.79|17922.79|17922.79|17922.79|17922.79|17922.79|17922.79|0
1627657640000|2021-07-30 15:07:20|17921.64|17921.64|17924.44|17924.44|17924.44|17924.44|17921.64|17921.64|0
1627657670000|2021-07-30 15:07:50|17920.47|17920.47|17920.47|17920.47|17920.47|17920.47|17920.47|17920.47|0
1627657690000|2021-07-30 15:08:10|17917.67|17917.67|17917.67|17917.67|17917.67|17917.67|17917.67|17917.67|0
1627657720000|2021-07-30 15:08:40|17919.07|17919.07|17917.67|17917.67|17919.07|17919.07|17917.67|17917.67|0
1627657730000|2021-07-30 15:08:50|17913.71|17913.71|17913.71|17913.71|17913.71|17913.71|17913.71|17913.71|0
1627657790000|2021-07-30 15:09:50|17912.31|17912.31|17912.31|17912.31|17912.31|17912.31|17912.31|17912.31|0
1627657800000|2021-07-30 15:10:00|17911.16|17911.16|17908.36|17908.36|17911.16|17911.16|17908.36|17908.36|0
1627657810000|2021-07-30 15:10:10|17909.76|17909.76|17918.84|17918.84|17918.84|17918.84|17909.76|17909.76|0
1627657840000|2021-07-30 15:10:40|17922.81|17922.81|17922.81|17922.81|17922.81|17922.81|17922.81|17922.81|0
1627657850000|2021-07-30 15:10:50|17925.6|17925.6|17925.6|17925.6|17925.6|17925.6|17925.6|17925.6|0
1627657860000|2021-07-30 15:11:00|17921.64|17921.64|17920.24|17920.24|17921.64|17921.64|17920.24|17920.24|0
1627657960000|2021-07-30 15:12:40|17924.44|17924.44|17923.04|17923.04|17924.44|17924.44|17923.04|17923.04|0
1627658000000|2021-07-30 15:13:20|17924.44|17924.44|17924.44|17924.44|17924.44|17924.44|17924.44|17924.44|0
1627658020000|2021-07-30 15:13:40|17923.04|17923.04|17923.04|17923.04|17923.04|17923.04|17923.04|17923.04|0
1627658030000|2021-07-30 15:13:50|17921.64|17921.64|17921.64|17921.64|17921.64|17921.64|17921.64|17921.64|0
1627658060000|2021-07-30 15:14:20|17920.24|17920.24|17920.24|17920.24|17920.24|17920.24|17920.24|17920.24|0
1627658080000|2021-07-30 15:14:40|17917.44|17917.44|17918.84|17918.84|17918.84|17918.84|17917.44|17917.44|0
1627658130000|2021-07-30 15:15:30|17914.88|17914.88|17914.88|17914.88|17914.88|17914.88|17914.88|17914.88|0
1627658140000|2021-07-30 15:15:40|17910.91|17910.91|17910.91|17910.91|17910.91|17910.91|17910.91|17910.91|0
1627658200000|2021-07-30 15:16:40|17909.51|17909.51|17909.51|17909.51|17909.51|17909.51|17909.51|17909.51|0
1627658210000|2021-07-30 15:16:50|17910.91|17910.91|17910.91|17910.91|17910.91|17910.91|17910.91|17910.91|0
1627658270000|2021-07-30 15:17:50|17909.51|17909.51|17909.51|17909.51|17909.51|17909.51|17909.51|17909.51|0
1627658400000|2021-07-30 15:20:00|17908.11|17908.11|17908.11|17908.11|17908.11|17908.11|17908.11|17908.11|0
1627658430000|2021-07-30 15:20:30|17909.51|17909.51|17909.51|17909.51|17909.51|17909.51|17909.51|17909.51|0
1627658460000|2021-07-30 15:21:00|17905.55|17905.55|17913.48|17913.48|17913.48|17913.48|17905.55|17905.55|0
1627658540000|2021-07-30 15:22:20|17917.44|17917.44|17917.44|17917.44|17917.44|17917.44|17917.44|17917.44|0
1627658550000|2021-07-30 15:22:30|17916.04|17916.04|17916.04|17916.04|17917.44|17917.44|17916.04|17916.04|0
1627658570000|2021-07-30 15:22:50|17917.19|17917.19|17917.19|17917.19|17917.19|17917.19|17917.19|17917.19|0
1627658630000|2021-07-30 15:23:50|17913.23|17913.23|17913.23|17913.23|17913.23|17913.23|17913.23|17913.23|0
1627658640000|2021-07-30 15:24:00|17909.26|17909.26|17909.26|17909.26|17909.26|17909.26|17909.26|17909.26|0
1627658660000|2021-07-30 15:24:20|17913.23|17913.23|17913.23|17913.23|17913.23|17913.23|17913.23|17913.23|0
1627658700000|2021-07-30 15:25:00|17917.19|17917.19|17915.79|17915.79|17917.19|17917.19|17915.79|17915.79|0
1627658710000|2021-07-30 15:25:10|17914.64|17914.64|17909.28|17909.28|17914.64|17914.64|17909.28|17909.28|0
1627658720000|2021-07-30 15:25:20|17910.68|17910.68|17910.68|17910.68|17910.68|17910.68|17910.68|17910.68|0
1627658730000|2021-07-30 15:25:30|17907.88|17907.88|17909.28|17909.28|17910.68|17910.68|17907.88|17907.88|0
1627658750000|2021-07-30 15:25:50|17905.31|17905.31|17905.31|17905.31|17905.31|17905.31|17905.31|17905.31|0
1627658760000|2021-07-30 15:26:00|17909.28|17909.28|17910.68|17910.68|17910.68|17910.68|17909.28|17909.28|0
1627658770000|2021-07-30 15:26:10|17909.28|17909.28|17909.28|17909.28|17909.28|17909.28|17909.28|17909.28|0
1627658790000|2021-07-30 15:26:30|17908.13|17908.13|17908.13|17908.13|17908.13|17908.13|17908.13|17908.13|0
1627658800000|2021-07-30 15:26:40|17906.73|17906.73|17906.73|17906.73|17906.73|17906.73|17906.73|17906.73|0
1627658810000|2021-07-30 15:26:50|17902.76|17902.76|17903.91|17903.91|17903.91|17903.91|17902.76|17902.76|0
1627658830000|2021-07-30 15:27:10|17902.51|17902.51|17902.51|17902.51|17902.51|17902.51|17902.51|17902.51|0
1627658850000|2021-07-30 15:27:30|17903.91|17903.91|17906.71|17906.71|17906.71|17906.71|17903.91|17903.91|0
1627658870000|2021-07-30 15:27:50|17908.11|17908.11|17908.11|17908.11|17908.11|17908.11|17908.11|17908.11|0
1627658880000|2021-07-30 15:28:00|17906.71|17906.71|17906.71|17906.71|17906.71|17906.71|17906.71|17906.71|0
1627658890000|2021-07-30 15:28:10|17905.56|17905.56|17905.56|17905.56|17905.56|17905.56|17905.56|17905.56|0
1627658900000|2021-07-30 15:28:20|17901.6|17901.6|17905.56|17905.56|17905.56|17905.56|17901.6|17901.6|0
1627658920000|2021-07-30 15:28:40|17904.16|17904.16|17904.16|17904.16|17904.16|17904.16|17904.16|17904.16|0
1627658930000|2021-07-30 15:28:50|17903.01|17903.01|17903.01|17903.01|17903.01|17903.01|17903.01|17903.01|0
1627658950000|2021-07-30 15:29:10|17906.98|17906.98|17911.18|17911.18|17911.18|17911.18|17906.98|17906.98|0
1627658960000|2021-07-30 15:29:20|17907.21|17907.21|17907.21|17907.21|17911.18|17911.18|17907.21|17907.21|0
1627658970000|2021-07-30 15:29:30|17906.06|17906.06|17903|17903|17908.36|17908.36|17903|17903|0
1627658980000|2021-07-30 15:29:40|17900.2|17900.2|17900.2|17900.2|17900.2|17900.2|17900.2|17900.2|0
1627658990000|2021-07-30 15:29:50|17897.4|17897.4|17890.65|17890.65|17897.4|17897.4|17889.25|17889.25|0
1627888500000|2021-08-02 07:15:00|18092.94|18092.94|18096.69|18096.69|18102.29|18102.29|18085.73|18085.73|0
1627888560000|2021-08-02 07:16:00|18104.62|18104.62|18104.62|18104.62|18104.62|18104.62|18104.62|18104.62|0
1627888580000|2021-08-02 07:16:20|18115.82|18115.82|18115.82|18115.82|18115.82|18115.82|18115.82|18115.82|0
1627888610000|2021-08-02 07:16:50|18121.42|18121.42|18121.42|18121.42|18121.42|18121.42|18121.42|18121.42|0
1627888620000|2021-08-02 07:17:00|18117.45|18117.45|18117.45|18117.45|18117.45|18117.45|18117.45|18117.45|0
1627888630000|2021-08-02 07:17:10|18121.42|18121.42|18121.42|18121.42|18121.42|18121.42|18121.42|18121.42|0
1627888670000|2021-08-02 07:17:50|18125.61|18125.61|18127.01|18127.01|18127.01|18127.01|18125.61|18125.61|0
1627888690000|2021-08-02 07:18:10|18131.21|18131.21|18127.01|18127.01|18131.21|18131.21|18127.01|18127.01|0
1627888730000|2021-08-02 07:18:50|18121.42|18121.42|18120.02|18120.02|18121.42|18121.42|18120.02|18120.02|0
1627888740000|2021-08-02 07:19:00|18108.12|18108.12|18106.72|18106.72|18108.12|18108.12|18106.72|18106.72|0
1627888790000|2021-08-02 07:19:50|18094.82|18094.82|18090.86|18090.86|18094.82|18094.82|18090.86|18090.86|0
1627888800000|2021-08-02 07:20:00|18085.26|18085.26|18081.3|18081.3|18089.23|18089.23|18081.3|18081.3|0
1627888830000|2021-08-02 07:20:30|18078.5|18078.5|18077.1|18077.1|18078.5|18078.5|18077.1|18077.1|0
1627888890000|2021-08-02 07:21:30|18071.5|18071.5|18071.5|18071.5|18071.5|18071.5|18071.5|18071.5|0
1627888930000|2021-08-02 07:22:10|18075.47|18075.47|18079.43|18079.43|18079.43|18079.43|18075.47|18075.47|0
1627888960000|2021-08-02 07:22:40|18083.4|18083.4|18079.43|18079.43|18083.4|18083.4|18079.43|18079.43|0
1627888970000|2021-08-02 07:22:50|18083.4|18083.4|18084.8|18084.8|18084.8|18084.8|18083.4|18083.4|0
1627889030000|2021-08-02 07:23:50|18088.99|18088.99|18088.99|18088.99|18088.99|18088.99|18088.99|18088.99|0
1627889040000|2021-08-02 07:24:00|18085.03|18085.03|18085.03|18085.03|18085.03|18085.03|18085.03|18085.03|0
1627889050000|2021-08-02 07:24:10|18086.43|18086.43|18094.82|18094.82|18094.82|18094.82|18086.43|18086.43|0
1627889070000|2021-08-02 07:24:30|18090.63|18090.63|18090.63|18090.63|18090.63|18090.63|18090.63|18090.63|0
1627889090000|2021-08-02 07:24:50|18101.36|18101.36|18101.36|18101.36|18101.36|18101.36|18101.36|18101.36|0
1627889100000|2021-08-02 07:25:00|18093.43|18093.43|18099.02|18099.02|18099.02|18099.02|18093.43|18093.43|0
1627889240000|2021-08-02 07:27:20|18100.42|18100.42|18100.42|18100.42|18100.42|18100.42|18099.27|18099.27|0
1627889280000|2021-08-02 07:28:00|18107.42|18107.42|18107.42|18107.42|18107.42|18107.42|18107.42|18107.42|0
1627889310000|2021-08-02 07:28:30|18115.82|18115.82|18115.82|18115.82|18115.82|18115.82|18115.82|18115.82|0
1627889320000|2021-08-02 07:28:40|18127.71|18127.71|18127.71|18127.71|18127.71|18127.71|18127.71|18127.71|0
1627889340000|2021-08-02 07:29:00|18123.75|18123.75|18126.55|18126.55|18126.55|18126.55|18123.75|18123.75|0
1627889420000|2021-08-02 07:30:20|18119.55|18119.55|18119.55|18119.55|18119.55|18119.55|18119.55|18119.55|0
1627889560000|2021-08-02 07:32:40|18107.65|18107.65|18096.46|18096.46|18107.65|18107.65|18096.46|18096.46|0
1627889570000|2021-08-02 07:32:50|18095.06|18095.06|18096.46|18096.46|18096.46|18096.46|18095.06|18095.06|0
1627889590000|2021-08-02 07:33:10|18095.31|18095.31|18082.26|18082.26|18095.31|18095.31|18082.26|18082.26|0
1627889620000|2021-08-02 07:33:40|18089.26|18089.26|18089.26|18089.26|18089.26|18089.26|18089.26|18089.26|0
1627889700000|2021-08-02 07:35:00|18096.26|18096.26|18096.26|18096.26|18096.26|18096.26|18096.26|18096.26|0
1627889710000|2021-08-02 07:35:10|18104.19|18104.19|18104.19|18104.19|18104.19|18104.19|18104.19|18104.19|0
1627889760000|2021-08-02 07:36:00|18100.22|18100.22|18100.22|18100.22|18100.22|18100.22|18100.22|18100.22|0
1627889800000|2021-08-02 07:36:40|18105.82|18105.82|18103.02|18103.02|18105.82|18105.82|18103.02|18103.02|0
1627889820000|2021-08-02 07:37:00|18100.22|18100.22|18096.26|18096.26|18100.22|18100.22|18096.26|18096.26|0
1627889840000|2021-08-02 07:37:20|18093.46|18093.46|18094.86|18094.86|18094.86|18094.86|18093.46|18093.46|0
1627889850000|2021-08-02 07:37:30|18089.26|18089.26|18089.26|18089.26|18089.26|18089.26|18089.26|18089.26|0
1627889880000|2021-08-02 07:38:00|18086.46|18086.46|18086.46|18086.46|18086.46|18086.46|18086.46|18086.46|0
1627889890000|2021-08-02 07:38:10|18092.06|18092.06|18092.06|18092.06|18092.06|18092.06|18092.06|18092.06|0
1627889910000|2021-08-02 07:38:30|18088.09|18088.09|18088.09|18088.09|18088.09|18088.09|18088.09|18088.09|0
1627889920000|2021-08-02 07:38:40|18092.06|18092.06|18092.06|18092.06|18092.06|18092.06|18092.06|18092.06|0
1627889930000|2021-08-02 07:38:50|18096.03|18096.03|18096.03|18096.03|18096.03|18096.03|18096.03|18096.03|0
1627889990000|2021-08-02 07:39:50|18098.82|18098.82|18098.82|18098.82|18098.82|18098.82|18098.82|18098.82|0
1627890060000|2021-08-02 07:41:00|18104.42|18104.42|18103.02|18103.02|18104.42|18104.42|18103.02|18103.02|0
1627890140000|2021-08-02 07:42:20|18104.42|18104.42|18104.42|18104.42|18104.42|18104.42|18104.42|18104.42|0
1627890170000|2021-08-02 07:42:50|18108.39|18108.39|18108.39|18108.39|18108.39|18108.39|18108.39|18108.39|0
1627890180000|2021-08-02 07:43:00|18106.09|18106.09|18107.24|18107.24|18107.24|18107.24|18106.09|18106.09|0
1627890200000|2021-08-02 07:43:20|18100.24|18100.24|18101.64|18101.64|18104.44|18104.44|18100.24|18100.24|0
1627890210000|2021-08-02 07:43:30|18103.04|18103.04|18103.04|18103.04|18103.04|18103.04|18103.04|18103.04|0
1627890250000|2021-08-02 07:44:10|18104.44|18104.44|18104.44|18104.44|18104.44|18104.44|18104.44|18104.44|0
1627890300000|2021-08-02 07:45:00|18110.04|18110.04|18121.93|18121.93|18121.93|18121.93|18110.04|18110.04|0
1627890360000|2021-08-02 07:46:00|18133.13|18133.13|18133.13|18133.13|18133.13|18133.13|18133.13|18133.13|0
1627890400000|2021-08-02 07:46:40|18138.73|18138.73|18138.73|18138.73|18138.73|18138.73|18138.73|18138.73|0
1627890410000|2021-08-02 07:46:50|18137.58|18137.58|18137.58|18137.58|18137.58|18137.58|18137.58|18137.58|0
1627890460000|2021-08-02 07:47:40|18136.43|18136.43|18148.32|18148.32|18148.32|18148.32|18136.43|18136.43|0
1627890480000|2021-08-02 07:48:00|18142.73|18142.73|18138.76|18138.76|18142.73|18142.73|18138.76|18138.76|0
1627890510000|2021-08-02 07:48:30|18135.96|18135.96|18131.76|18131.76|18135.96|18135.96|18131.76|18131.76|0
1627890520000|2021-08-02 07:48:40|18135.96|18135.96|18135.96|18135.96|18135.96|18135.96|18135.96|18135.96|0
1627890560000|2021-08-02 07:49:20|18132|18132|18132|18132|18132|18132|18132|18132|0
1627890570000|2021-08-02 07:49:30|18128.03|18128.03|18128.03|18128.03|18128.03|18128.03|18128.03|18128.03|0
1627890580000|2021-08-02 07:49:40|18122.43|18122.43|18118.23|18118.23|18122.43|18122.43|18118.23|18118.23|0
1627890590000|2021-08-02 07:49:50|18122.2|18122.2|18122.2|18122.2|18122.2|18122.2|18122.2|18122.2|0
1627890610000|2021-08-02 07:50:10|18126.17|18126.17|18117.77|18117.77|18126.17|18126.17|18110.77|18110.77|0
1627890640000|2021-08-02 07:50:40|18116.37|18116.37|18123.37|18123.37|18123.37|18123.37|18116.37|18116.37|0
1627890700000|2021-08-02 07:51:40|18127.33|18127.33|18127.33|18127.33|18127.33|18127.33|18127.33|18127.33|0
1627890730000|2021-08-02 07:52:10|18128.48|18128.48|18128.48|18128.48|18128.48|18128.48|18128.48|18128.48|0
1627890790000|2021-08-02 07:53:10|18132.45|18132.45|18132.45|18132.45|18132.45|18132.45|18132.45|18132.45|0
1627890810000|2021-08-02 07:53:30|18124.05|18124.05|18122.65|18122.65|18124.05|18124.05|18122.65|18122.65|0
1627890840000|2021-08-02 07:54:00|18118.45|18118.45|18118.45|18118.45|18118.45|18118.45|18118.45|18118.45|0
1627890860000|2021-08-02 07:54:20|18107.26|18107.26|18106.11|18106.11|18107.26|18107.26|18106.11|18106.11|0
1627890890000|2021-08-02 07:54:50|18103.31|18103.31|18103.31|18103.31|18103.31|18103.31|18103.31|18103.31|0
1627890900000|2021-08-02 07:55:00|18101.01|18101.01|18101.01|18101.01|18101.01|18101.01|18101.01|18101.01|0
1627890910000|2021-08-02 07:55:10|18093.08|18093.08|18088.88|18088.88|18093.08|18093.08|18088.88|18088.88|0
1627890980000|2021-08-02 07:56:20|18093.08|18093.08|18093.08|18093.08|18093.08|18093.08|18093.08|18093.08|0
1627890990000|2021-08-02 07:56:30|18095.88|18095.88|18087.48|18087.48|18095.88|18095.88|18087.48|18087.48|0
1627891050000|2021-08-02 07:57:30|18086.33|18086.33|18086.33|18086.33|18086.33|18086.33|18086.33|18086.33|0
1627891060000|2021-08-02 07:57:40|18082.37|18082.37|18070.24|18070.24|18082.37|18082.37|18070.24|18070.24|0
1627891070000|2021-08-02 07:57:50|18066.27|18066.27|18066.27|18066.27|18066.27|18066.27|18066.27|18066.27|0
1627891100000|2021-08-02 07:58:20|18070.24|18070.24|18070.24|18070.24|18070.24|18070.24|18070.24|18070.24|0
1627891130000|2021-08-02 07:58:50|18068.84|18068.84|18067.44|18067.44|18068.84|18068.84|18063.24|18063.24|0
1627891140000|2021-08-02 07:59:00|18066.04|18066.04|18066.04|18066.04|18066.04|18066.04|18066.04|18066.04|0
1627891160000|2021-08-02 07:59:20|18064.64|18064.64|18065.57|18065.57|18072.57|18072.57|18064.64|18064.64|0
1627891180000|2021-08-02 07:59:40|18069.77|18069.77|18069.77|18069.77|18069.77|18069.77|18069.77|18069.77|0
1627891190000|2021-08-02 07:59:50|18071.17|18071.17|18071.17|18071.17|18071.17|18071.17|18071.17|18071.17|0
1627891200000|2021-08-02 08:00:00|18069.77|18069.77|18066.97|18066.97|18069.77|18069.77|18066.97|18066.97|0
1627891210000|2021-08-02 08:00:10|18063.01|18063.01|18063.01|18063.01|18063.01|18063.01|18063.01|18063.01|0
1627891220000|2021-08-02 08:00:20|18060.21|18060.21|18060.21|18060.21|18060.21|18060.21|18060.21|18060.21|0
1627891230000|2021-08-02 08:00:30|18064.17|18064.17|18066.97|18066.97|18066.97|18066.97|18064.17|18064.17|0
1627891240000|2021-08-02 08:00:40|18070.94|18070.94|18070.94|18070.94|18070.94|18070.94|18070.94|18070.94|0
1627891270000|2021-08-02 08:01:10|18073.74|18073.74|18078.58|18078.58|18078.58|18078.58|18073.74|18073.74|0
1627891290000|2021-08-02 08:01:30|18086.51|18086.51|18078.58|18078.58|18086.51|18086.51|18078.58|18078.58|0
1627891300000|2021-08-02 08:01:40|18086.51|18086.51|18090.48|18090.48|18090.48|18090.48|18086.51|18086.51|0
1627891310000|2021-08-02 08:01:50|18093.28|18093.28|18096.72|18096.72|18096.72|18096.72|18093.28|18093.28|0
1627891340000|2021-08-02 08:02:20|18098.12|18098.12|18096.72|18096.72|18098.12|18098.12|18096.72|18096.72|0
1627891370000|2021-08-02 08:02:50|18100.92|18100.92|18100.92|18100.92|18100.92|18100.92|18100.92|18100.92|0
1627891380000|2021-08-02 08:03:00|18104.89|18104.89|18104.89|18104.89|18104.89|18104.89|18104.89|18104.89|0
1627891390000|2021-08-02 08:03:10|18100.92|18100.92|18100.92|18100.92|18100.92|18100.92|18100.92|18100.92|0
1627891400000|2021-08-02 08:03:20|18092.99|18092.99|18092.99|18092.99|18092.99|18092.99|18092.99|18092.99|0
1627891430000|2021-08-02 08:03:50|18096.96|18096.96|18096.96|18096.96|18096.96|18096.96|18096.96|18096.96|0
1627891440000|2021-08-02 08:04:00|18100.92|18100.92|18100.92|18100.92|18100.92|18100.92|18100.92|18100.92|0
1627891460000|2021-08-02 08:04:20|18102.32|18102.32|18106.52|18106.52|18106.52|18106.52|18102.32|18102.32|0
1627891480000|2021-08-02 08:04:40|18110.49|18110.49|18110.49|18110.49|18110.49|18110.49|18110.49|18110.49|0
1627891510000|2021-08-02 08:05:10|18117.48|18117.48|18113.52|18113.52|18117.48|18117.48|18113.52|18113.52|0
1627891560000|2021-08-02 08:06:00|18110.72|18110.72|18109.32|18109.32|18110.72|18110.72|18109.32|18109.32|0
1627891570000|2021-08-02 08:06:10|18106.52|18106.52|18109.32|18109.32|18109.32|18109.32|18106.52|18106.52|0
1627891580000|2021-08-02 08:06:20|18101.39|18101.39|18097.42|18097.42|18101.39|18101.39|18097.42|18097.42|0
1627891600000|2021-08-02 08:06:40|18096.03|18096.03|18096.03|18096.03|18096.03|18096.03|18096.03|18096.03|0
1627891620000|2021-08-02 08:07:00|18099.99|18099.99|18099.99|18099.99|18099.99|18099.99|18099.99|18099.99|0
1627891630000|2021-08-02 08:07:10|18101.39|18101.39|18099.99|18099.99|18101.39|18101.39|18099.99|18099.99|0
1627891650000|2021-08-02 08:07:30|18097.19|18097.19|18102.79|18102.79|18102.79|18102.79|18097.19|18097.19|0
1627891700000|2021-08-02 08:08:20|18099.99|18099.99|18099.99|18099.99|18099.99|18099.99|18099.99|18099.99|0
1627891710000|2021-08-02 08:08:30|18088.09|18088.09|18090.89|18090.89|18090.89|18090.89|18088.09|18088.09|0
1627891760000|2021-08-02 08:09:20|18093.69|18093.69|18093.69|18093.69|18093.69|18093.69|18093.69|18093.69|0
1627891770000|2021-08-02 08:09:30|18089.49|18089.49|18094.86|18094.86|18094.86|18094.86|18089.49|18089.49|0
1627891780000|2021-08-02 08:09:40|18102.79|18102.79|18102.79|18102.79|18102.79|18102.79|18102.79|18102.79|0
1627891800000|2021-08-02 08:10:00|18099.99|18099.99|18099.99|18099.99|18099.99|18099.99|18099.99|18099.99|0
1627891810000|2021-08-02 08:10:10|18101.39|18101.39|18102.79|18102.79|18102.79|18102.79|18101.39|18101.39|0
1627891820000|2021-08-02 08:10:20|18104.19|18104.19|18102.79|18102.79|18104.19|18104.19|18102.79|18102.79|0
1627891830000|2021-08-02 08:10:30|18104.19|18104.19|18104.19|18104.19|18104.19|18104.19|18104.19|18104.19|0
1627891840000|2021-08-02 08:10:40|18099.99|18099.99|18099.99|18099.99|18099.99|18099.99|18099.99|18099.99|0
1627891890000|2021-08-02 08:11:30|18101.39|18101.39|18102.79|18102.79|18102.79|18102.79|18101.39|18101.39|0
1627891900000|2021-08-02 08:11:40|18104.19|18104.19|18104.19|18104.19|18104.19|18104.19|18104.19|18104.19|0
1627891910000|2021-08-02 08:11:50|18102.79|18102.79|18102.79|18102.79|18102.79|18102.79|18102.79|18102.79|0
1627891920000|2021-08-02 08:12:00|18106.99|18106.99|18102.79|18102.79|18106.99|18106.99|18102.79|18102.79|0
1627891930000|2021-08-02 08:12:10|18101.39|18101.39|18102.79|18102.79|18102.79|18102.79|18101.39|18101.39|0
1627891940000|2021-08-02 08:12:20|18105.59|18105.59|18105.59|18105.59|18105.59|18105.59|18105.59|18105.59|0
1627891960000|2021-08-02 08:12:40|18106.99|18106.99|18109.79|18109.79|18109.79|18109.79|18106.99|18106.99|0
1627892000000|2021-08-02 08:13:20|18108.39|18108.39|18100.46|18100.46|18108.39|18108.39|18100.46|18100.46|0
1627892010000|2021-08-02 08:13:30|18097.66|18097.66|18097.66|18097.66|18097.66|18097.66|18097.66|18097.66|0
1627892050000|2021-08-02 08:14:10|18109.55|18109.55|18109.55|18109.55|18109.55|18109.55|18109.55|18109.55|0
1627892090000|2021-08-02 08:14:50|18108.15|18108.15|18108.15|18108.15|18108.15|18108.15|18108.15|18108.15|0
1627892100000|2021-08-02 08:15:00|18109.3|18109.3|18109.3|18109.3|18109.3|18109.3|18109.3|18109.3|0
1627892110000|2021-08-02 08:15:10|18110.7|18110.7|18122.6|18122.6|18122.6|18122.6|18110.7|18110.7|0
1627892120000|2021-08-02 08:15:20|18121.2|18121.2|18121.2|18121.2|18121.2|18121.2|18121.2|18121.2|0
1627892170000|2021-08-02 08:16:10|18118.4|18118.4|18119.8|18119.8|18119.8|18119.8|18118.4|18118.4|0
1627892250000|2021-08-02 08:17:30|18121.2|18121.2|18119.8|18119.8|18121.2|18121.2|18118.4|18118.4|0
1627892270000|2021-08-02 08:17:50|18122.6|18122.6|18122.6|18122.6|18122.6|18122.6|18122.6|18122.6|0
1627892330000|2021-08-02 08:18:50|18114.67|18114.67|18114.67|18114.67|18114.67|18114.67|18114.67|18114.67|0
1627892340000|2021-08-02 08:19:00|18111.87|18111.87|18111.87|18111.87|18111.87|18111.87|18111.87|18111.87|0
1627892390000|2021-08-02 08:19:50|18113.27|18113.27|18109.3|18109.3|18113.27|18113.27|18109.3|18109.3|0
1627892400000|2021-08-02 08:20:00|18112.1|18112.1|18114.9|18114.9|18114.9|18114.9|18112.1|18112.1|0
1627892410000|2021-08-02 08:20:10|18110.7|18110.7|18110.7|18110.7|18110.7|18110.7|18110.7|18110.7|0
1627892420000|2021-08-02 08:20:20|18112.1|18112.1|18112.1|18112.1|18113.5|18113.5|18112.1|18112.1|0
1627892440000|2021-08-02 08:20:40|18120.03|18120.03|18122.83|18122.83|18122.83|18122.83|18120.03|18120.03|0
1627892450000|2021-08-02 08:20:50|18125.63|18125.63|18127.03|18127.03|18127.03|18127.03|18125.63|18125.63|0
1627892470000|2021-08-02 08:21:10|18129.83|18129.83|18136.83|18136.83|18136.83|18136.83|18129.83|18129.83|0
1627892480000|2021-08-02 08:21:20|18142.42|18142.42|18150.36|18150.36|18150.36|18150.36|18142.42|18142.42|0
1627892500000|2021-08-02 08:21:40|18146.16|18146.16|18146.16|18146.16|18146.16|18146.16|18146.16|18146.16|0
1627892520000|2021-08-02 08:22:00|18143.36|18143.36|18140.79|18140.79|18147.56|18147.56|18139.39|18139.39|0
1627892530000|2021-08-02 08:22:10|18143.59|18143.59|18143.59|18143.59|18143.59|18143.59|18143.59|18143.59|0
1627892550000|2021-08-02 08:22:30|18139.63|18139.63|18139.63|18139.63|18139.63|18139.63|18139.63|18139.63|0
1627892590000|2021-08-02 08:23:10|18136.83|18136.83|18135.43|18135.43|18136.83|18136.83|18135.43|18135.43|0
1627892600000|2021-08-02 08:23:20|18131.46|18131.46|18131.46|18131.46|18131.46|18131.46|18131.46|18131.46|0
1627892610000|2021-08-02 08:23:30|18135.66|18135.66|18139.63|18139.63|18139.63|18139.63|18135.66|18135.66|0
1627892640000|2021-08-02 08:24:00|18148.02|18148.02|18148.02|18148.02|18148.02|18148.02|18148.02|18148.02|0
1627892650000|2021-08-02 08:24:10|18151.99|18151.99|18151.99|18151.99|18151.99|18151.99|18151.99|18151.99|0
1627892670000|2021-08-02 08:24:30|18157.59|18157.59|18158.99|18158.99|18158.99|18158.99|18157.59|18157.59|0
1627892710000|2021-08-02 08:25:10|18162.95|18162.95|18162.95|18162.95|18162.95|18162.95|18162.95|18162.95|0
1627892720000|2021-08-02 08:25:20|18160.15|18160.15|18157.35|18157.35|18160.15|18160.15|18157.35|18157.35|0
1627892750000|2021-08-02 08:25:50|18153.15|18153.15|18153.15|18153.15|18153.15|18153.15|18153.15|18153.15|0
1627892760000|2021-08-02 08:26:00|18155.95|18155.95|18154.55|18154.55|18155.95|18155.95|18153.15|18153.15|0
1627892770000|2021-08-02 08:26:10|18158.75|18158.75|18160.15|18160.15|18160.15|18160.15|18158.75|18158.75|0
1627892780000|2021-08-02 08:26:20|18162.95|18162.95|18162.95|18162.95|18162.95|18162.95|18162.95|18162.95|0
1627892810000|2021-08-02 08:26:50|18161.8|18161.8|18161.8|18161.8|18161.8|18161.8|18161.8|18161.8|0
1627892880000|2021-08-02 08:28:00|18166|18166|18168.8|18168.8|18168.8|18168.8|18166|18166|0
1627892890000|2021-08-02 08:28:10|18160.87|18160.87|18165.07|18165.07|18165.07|18165.07|18160.87|18160.87|0
1627892900000|2021-08-02 08:28:20|18166.47|18166.47|18166.47|18166.47|18166.47|18166.47|18165.07|18165.07|0
1627892910000|2021-08-02 08:28:30|18165.07|18165.07|18165.07|18165.07|18165.07|18165.07|18165.07|18165.07|0
1627892950000|2021-08-02 08:29:10|18159.47|18159.47|18159.47|18159.47|18159.47|18159.47|18159.47|18159.47|0
1627893040000|2021-08-02 08:30:40|18153.87|18153.87|18153.87|18153.87|18153.87|18153.87|18153.87|18153.87|0
1627893060000|2021-08-02 08:31:00|18152.47|18152.47|18152.47|18152.47|18152.47|18152.47|18152.47|18152.47|0
1627893070000|2021-08-02 08:31:10|18151.07|18151.07|18153.87|18153.87|18153.87|18153.87|18151.07|18151.07|0
1627893110000|2021-08-02 08:31:50|18149.67|18149.67|18149.67|18149.67|18149.67|18149.67|18149.67|18149.67|0
1627893120000|2021-08-02 08:32:00|18148.27|18148.27|18148.27|18148.27|18148.27|18148.27|18148.27|18148.27|0
1627893180000|2021-08-02 08:33:00|18140.34|18140.34|18140.34|18140.34|18140.34|18140.34|18140.34|18140.34|0
1627893240000|2021-08-02 08:34:00|18141.74|18141.74|18141.74|18141.74|18141.74|18141.74|18141.74|18141.74|0
1627893250000|2021-08-02 08:34:10|18157.6|18157.6|18157.6|18157.6|18157.6|18157.6|18157.6|18157.6|0
1627893270000|2021-08-02 08:34:30|18160.4|18160.4|18161.8|18161.8|18161.8|18161.8|18159|18159|0
1627893300000|2021-08-02 08:35:00|18163.2|18163.2|18163.2|18163.2|18163.2|18163.2|18163.2|18163.2|0
1627893310000|2021-08-02 08:35:10|18164.6|18164.6|18164.6|18164.6|18164.6|18164.6|18164.6|18164.6|0
1627893320000|2021-08-02 08:35:20|18169.97|18169.97|18169.97|18169.97|18169.97|18169.97|18169.97|18169.97|0
1627893340000|2021-08-02 08:35:40|18167.17|18167.17|18167.17|18167.17|18167.17|18167.17|18167.17|18167.17|0
1627893360000|2021-08-02 08:36:00|18159.24|18159.24|18163.2|18163.2|18163.2|18163.2|18159.24|18159.24|0
1627893480000|2021-08-02 08:38:00|18167.17|18167.17|18167.17|18167.17|18167.17|18167.17|18167.17|18167.17|0
1627893510000|2021-08-02 08:38:30|18169.97|18169.97|18169.97|18169.97|18169.97|18169.97|18169.97|18169.97|0
1627893540000|2021-08-02 08:39:00|18165.77|18165.77|18165.77|18165.77|18165.77|18165.77|18165.77|18165.77|0
1627893550000|2021-08-02 08:39:10|18169.73|18169.73|18169.73|18169.73|18169.73|18169.73|18169.73|18169.73|0
1627893570000|2021-08-02 08:39:30|18171.13|18171.13|18171.13|18171.13|18171.13|18171.13|18171.13|18171.13|0
1627893630000|2021-08-02 08:40:30|18169.73|18169.73|18169.73|18169.73|18169.73|18169.73|18169.73|18169.73|0
1627893640000|2021-08-02 08:40:40|18168.33|18168.33|18166.93|18166.93|18168.33|18168.33|18166.93|18166.93|0
1627893660000|2021-08-02 08:41:00|18165.53|18165.53|18164.13|18164.13|18165.53|18165.53|18164.13|18164.13|0
1627893670000|2021-08-02 08:41:10|18161.33|18161.33|18161.33|18161.33|18161.33|18161.33|18161.33|18161.33|0
1627893690000|2021-08-02 08:41:30|18159.94|18159.94|18158.54|18158.54|18159.94|18159.94|18158.54|18158.54|0
1627893700000|2021-08-02 08:41:40|18150.61|18150.61|18147.81|18147.81|18150.61|18150.61|18147.81|18147.81|0
1627893710000|2021-08-02 08:41:50|18149.21|18149.21|18147.81|18147.81|18149.21|18149.21|18147.81|18147.81|0
1627893760000|2021-08-02 08:42:40|18149.21|18149.21|18149.21|18149.21|18149.21|18149.21|18149.21|18149.21|0
1627893770000|2021-08-02 08:42:50|18150.61|18150.61|18150.61|18150.61|18150.61|18150.61|18150.61|18150.61|0
1627893860000|2021-08-02 08:44:20|18147.81|18147.81|18142.21|18142.21|18147.81|18147.81|18142.21|18142.21|0
1627893870000|2021-08-02 08:44:30|18138.24|18138.24|18138.24|18138.24|18138.24|18138.24|18138.24|18138.24|0
1627893880000|2021-08-02 08:44:40|18141.04|18141.04|18141.04|18141.04|18141.04|18141.04|18141.04|18141.04|0
1627893900000|2021-08-02 08:45:00|18142.44|18142.44|18143.84|18143.84|18143.84|18143.84|18142.44|18142.44|0
1627894010000|2021-08-02 08:46:50|18141.04|18141.04|18141.04|18141.04|18141.04|18141.04|18141.04|18141.04|0
1627894020000|2021-08-02 08:47:00|18137.08|18137.08|18137.08|18137.08|18137.08|18137.08|18137.08|18137.08|0
1627894040000|2021-08-02 08:47:20|18138.48|18138.48|18141.28|18141.28|18141.28|18141.28|18138.48|18138.48|0
1627894070000|2021-08-02 08:47:50|18145.24|18145.24|18145.24|18145.24|18145.24|18145.24|18145.24|18145.24|0
1627894090000|2021-08-02 08:48:10|18143.84|18143.84|18143.84|18143.84|18143.84|18143.84|18143.84|18143.84|0
1627894110000|2021-08-02 08:48:30|18142.44|18142.44|18142.44|18142.44|18142.44|18142.44|18142.44|18142.44|0
1627894120000|2021-08-02 08:48:40|18140.14|18140.14|18140.14|18140.14|18140.14|18140.14|18140.14|18140.14|0
1627894130000|2021-08-02 08:48:50|18141.29|18141.29|18133.36|18133.36|18141.29|18141.29|18133.36|18133.36|0
1627894140000|2021-08-02 08:49:00|18134.76|18134.76|18134.76|18134.76|18134.76|18134.76|18134.76|18134.76|0
1627894150000|2021-08-02 08:49:10|18136.16|18136.16|18136.16|18136.16|18136.16|18136.16|18136.16|18136.16|0
1627894170000|2021-08-02 08:49:30|18134.76|18134.76|18134.76|18134.76|18134.76|18134.76|18134.76|18134.76|0
1627894180000|2021-08-02 08:49:40|18137.56|18137.56|18137.56|18137.56|18137.56|18137.56|18137.56|18137.56|0
1627894200000|2021-08-02 08:50:00|18141.53|18141.53|18141.53|18141.53|18141.53|18141.53|18141.53|18141.53|0
1627894210000|2021-08-02 08:50:10|18144.32|18144.32|18144.32|18144.32|18144.32|18144.32|18144.32|18144.32|0
1627894220000|2021-08-02 08:50:20|18142.93|18142.93|18140.13|18140.13|18142.93|18142.93|18140.13|18140.13|0
1627894230000|2021-08-02 08:50:30|18136.16|18136.16|18136.16|18136.16|18136.16|18136.16|18136.16|18136.16|0
1627894280000|2021-08-02 08:51:20|18134.76|18134.76|18134.76|18134.76|18134.76|18134.76|18134.76|18134.76|0
1627894290000|2021-08-02 08:51:30|18138.96|18138.96|18138.96|18138.96|18138.96|18138.96|18138.96|18138.96|0
1627894320000|2021-08-02 08:52:00|18137.56|18137.56|18137.56|18137.56|18137.56|18137.56|18137.56|18137.56|0
1627894340000|2021-08-02 08:52:20|18134.76|18134.76|18133.36|18133.36|18134.76|18134.76|18133.36|18133.36|0
1627894380000|2021-08-02 08:53:00|18137.33|18137.33|18137.33|18137.33|18137.33|18137.33|18137.33|18137.33|0
1627894390000|2021-08-02 08:53:10|18133.36|18133.36|18133.36|18133.36|18133.36|18133.36|18133.36|18133.36|0
1627894400000|2021-08-02 08:53:20|18129.4|18129.4|18129.4|18129.4|18129.4|18129.4|18129.4|18129.4|0
1627894430000|2021-08-02 08:53:50|18121.47|18121.47|18121.47|18121.47|18121.47|18121.47|18121.47|18121.47|0
1627894450000|2021-08-02 08:54:10|18117.5|18117.5|18117.5|18117.5|18117.5|18117.5|18117.5|18117.5|0
1627894460000|2021-08-02 08:54:20|18114.7|18114.7|18113.3|18113.3|18114.7|18114.7|18113.3|18113.3|0
1627894480000|2021-08-02 08:54:40|18109.1|18109.1|18109.1|18109.1|18109.1|18109.1|18109.1|18109.1|0
1627894590000|2021-08-02 08:56:30|18110.5|18110.5|18110.5|18110.5|18110.5|18110.5|18110.5|18110.5|0
1627894600000|2021-08-02 08:56:40|18111.9|18111.9|18107.94|18107.94|18111.9|18111.9|18107.94|18107.94|0
1627894620000|2021-08-02 08:57:00|18109.34|18109.34|18110.74|18110.74|18110.74|18110.74|18109.34|18109.34|0
1627894640000|2021-08-02 08:57:20|18107.94|18107.94|18107.94|18107.94|18107.94|18107.94|18107.94|18107.94|0
1627894650000|2021-08-02 08:57:30|18106.54|18106.54|18107.94|18107.94|18107.94|18107.94|18106.54|18106.54|0
1627894690000|2021-08-02 08:58:10|18109.34|18109.34|18106.54|18106.54|18109.34|18109.34|18106.54|18106.54|0
1627894840000|2021-08-02 09:00:40|18112.14|18112.14|18112.14|18112.14|18112.14|18112.14|18112.14|18112.14|0
1627894890000|2021-08-02 09:01:30|18110.99|18110.99|18110.99|18110.99|18110.99|18110.99|18110.99|18110.99|0
1627894920000|2021-08-02 09:02:00|18117.98|18117.98|18117.98|18117.98|18117.98|18117.98|18117.98|18117.98|0
1627894930000|2021-08-02 09:02:10|18115.19|18115.19|18115.19|18115.19|18115.19|18115.19|18115.19|18115.19|0
1627894940000|2021-08-02 09:02:20|18117.98|18117.98|18115.19|18115.19|18117.98|18117.98|18115.19|18115.19|0
1627894950000|2021-08-02 09:02:30|18113.79|18113.79|18113.79|18113.79|18113.79|18113.79|18113.79|18113.79|0
1627894960000|2021-08-02 09:02:40|18112.39|18112.39|18116.35|18116.35|18116.35|18116.35|18112.39|18112.39|0
1627894970000|2021-08-02 09:02:50|18114.95|18114.95|18114.95|18114.95|18114.95|18114.95|18114.95|18114.95|0
1627895040000|2021-08-02 09:04:00|18122.88|18122.88|18122.88|18122.88|18122.88|18122.88|18122.88|18122.88|0
1627895090000|2021-08-02 09:04:50|18118.92|18118.92|18114.95|18114.95|18118.92|18118.92|18114.95|18114.95|0
1627895110000|2021-08-02 09:05:10|18110.99|18110.99|18110.99|18110.99|18110.99|18110.99|18110.99|18110.99|0
1627895170000|2021-08-02 09:06:10|18112.14|18112.14|18113.29|18113.29|18113.29|18113.29|18112.14|18112.14|0
1627895190000|2021-08-02 09:06:30|18109.32|18109.32|18109.32|18109.32|18109.32|18109.32|18109.32|18109.32|0
1627895210000|2021-08-02 09:06:50|18110.72|18110.72|18108.15|18108.15|18112.12|18112.12|18108.15|18108.15|0
1627895310000|2021-08-02 09:08:30|18106.75|18106.75|18102.79|18102.79|18106.75|18106.75|18102.79|18102.79|0
1627895330000|2021-08-02 09:08:50|18101.64|18101.64|18101.64|18101.64|18101.64|18101.64|18101.64|18101.64|0
1627895340000|2021-08-02 09:09:00|18104.44|18104.44|18105.84|18105.84|18105.84|18105.84|18104.44|18104.44|0
1627895380000|2021-08-02 09:09:40|18107.24|18107.24|18107.24|18107.24|18107.24|18107.24|18107.24|18107.24|0
1627895400000|2021-08-02 09:10:00|18105.84|18105.84|18103.04|18103.04|18105.84|18105.84|18103.04|18103.04|0
1627895450000|2021-08-02 09:10:50|18104.44|18104.44|18104.44|18104.44|18104.44|18104.44|18104.44|18104.44|0
1627895480000|2021-08-02 09:11:20|18107.24|18107.24|18107.24|18107.24|18107.24|18107.24|18107.24|18107.24|0
1627895500000|2021-08-02 09:11:40|18104.44|18104.44|18104.44|18104.44|18104.44|18104.44|18104.44|18104.44|0
1627895570000|2021-08-02 09:12:50|18105.84|18105.84|18109.8|18109.8|18113.77|18113.77|18105.84|18105.84|0
1627895580000|2021-08-02 09:13:00|18121.7|18121.7|18120.3|18120.3|18121.7|18121.7|18120.3|18120.3|0
1627895600000|2021-08-02 09:13:20|18121.7|18121.7|18123.1|18123.1|18123.1|18123.1|18121.7|18121.7|0
1627895610000|2021-08-02 09:13:30|18124.25|18124.25|18124.25|18124.25|18124.25|18124.25|18124.25|18124.25|0
1627895620000|2021-08-02 09:13:40|18122.85|18122.85|18122.85|18122.85|18122.85|18122.85|18122.85|18122.85|0
1627895640000|2021-08-02 09:14:00|18124.25|18124.25|18124.25|18124.25|18124.25|18124.25|18124.25|18124.25|0
1627895650000|2021-08-02 09:14:10|18112.35|18112.35|18112.35|18112.35|18112.35|18112.35|18112.35|18112.35|0
1627895670000|2021-08-02 09:14:30|18110.95|18110.95|18118.88|18118.88|18118.88|18118.88|18110.95|18110.95|0
1627895690000|2021-08-02 09:14:50|18130.78|18130.78|18130.78|18130.78|18130.78|18130.78|18130.78|18130.78|0
1627895700000|2021-08-02 09:15:00|18132.18|18132.18|18132.18|18132.18|18132.18|18132.18|18132.18|18132.18|0
1627895710000|2021-08-02 09:15:10|18129.38|18129.38|18129.38|18129.38|18129.38|18129.38|18129.38|18129.38|0
1627895770000|2021-08-02 09:16:10|18130.78|18130.78|18130.78|18130.78|18130.78|18130.78|18130.78|18130.78|0
1627895810000|2021-08-02 09:16:50|18133.58|18133.58|18136.38|18136.38|18136.38|18136.38|18133.58|18133.58|0
1627895830000|2021-08-02 09:17:10|18140.58|18140.58|18141.98|18141.98|18141.98|18141.98|18140.58|18140.58|0
1627895840000|2021-08-02 09:17:20|18143.37|18143.37|18143.37|18143.37|18143.37|18143.37|18143.37|18143.37|0
1627895870000|2021-08-02 09:17:50|18141.98|18141.98|18141.98|18141.98|18141.98|18141.98|18141.98|18141.98|0
1627895920000|2021-08-02 09:18:40|18140.58|18140.58|18141.98|18141.98|18141.98|18141.98|18140.58|18140.58|0
1627895940000|2021-08-02 09:19:00|18138.01|18138.01|18136.61|18136.61|18138.01|18138.01|18135.21|18135.21|0
1627895950000|2021-08-02 09:19:10|18133.81|18133.81|18133.81|18133.81|18133.81|18133.81|18133.81|18133.81|0
1627895960000|2021-08-02 09:19:20|18131.01|18131.01|18129.61|18129.61|18131.01|18131.01|18129.61|18129.61|0
1627895970000|2021-08-02 09:19:30|18132.41|18132.41|18132.41|18132.41|18132.41|18132.41|18132.41|18132.41|0
1627895990000|2021-08-02 09:19:50|18128.45|18128.45|18128.45|18128.45|18128.45|18128.45|18128.45|18128.45|0
1627896010000|2021-08-02 09:20:10|18129.85|18129.85|18129.85|18129.85|18129.85|18129.85|18129.85|18129.85|0
1627896060000|2021-08-02 09:21:00|18131.25|18131.25|18131.25|18131.25|18131.25|18131.25|18131.25|18131.25|0
1627896090000|2021-08-02 09:21:30|18129.85|18129.85|18129.85|18129.85|18129.85|18129.85|18129.85|18129.85|0
1627896100000|2021-08-02 09:21:40|18128.45|18128.45|18128.45|18128.45|18128.45|18128.45|18128.45|18128.45|0
1627896130000|2021-08-02 09:22:10|18125.65|18125.65|18122.85|18122.85|18125.65|18125.65|18122.85|18122.85|0
1627896140000|2021-08-02 09:22:20|18120.05|18120.05|18120.05|18120.05|18120.05|18120.05|18120.05|18120.05|0
1627896160000|2021-08-02 09:22:40|18121.45|18121.45|18120.05|18120.05|18121.45|18121.45|18120.05|18120.05|0
1627896210000|2021-08-02 09:23:30|18116.08|18116.08|18116.08|18116.08|18116.08|18116.08|18116.08|18116.08|0
1627896240000|2021-08-02 09:24:00|18114.69|18114.69|18114.69|18114.69|18114.69|18114.69|18114.69|18114.69|0
1627896250000|2021-08-02 09:24:10|18111.89|18111.89|18111.89|18111.89|18111.89|18111.89|18111.89|18111.89|0
1627896300000|2021-08-02 09:25:00|18107.92|18107.92|18109.32|18109.32|18109.32|18109.32|18107.92|18107.92|0
1627896310000|2021-08-02 09:25:10|18114.92|18114.92|18112.12|18112.12|18114.92|18114.92|18112.12|18112.12|0
1627896320000|2021-08-02 09:25:20|18110.72|18110.72|18110.72|18110.72|18110.72|18110.72|18110.72|18110.72|0
1627896330000|2021-08-02 09:25:30|18112.12|18112.12|18114.92|18114.92|18114.92|18114.92|18112.12|18112.12|0
1627896340000|2021-08-02 09:25:40|18116.32|18116.32|18116.32|18116.32|18116.32|18116.32|18116.32|18116.32|0
1627896350000|2021-08-02 09:25:50|18112.35|18112.35|18112.35|18112.35|18112.35|18112.35|18112.35|18112.35|0
1627896370000|2021-08-02 09:26:10|18115.15|18115.15|18110.95|18110.95|18115.15|18115.15|18110.95|18110.95|0
1627896500000|2021-08-02 09:28:20|18113.75|18113.75|18113.75|18113.75|18113.75|18113.75|18113.75|18113.75|0
1627896510000|2021-08-02 09:28:30|18112.35|18112.35|18112.35|18112.35|18112.35|18112.35|18112.35|18112.35|0
1627896560000|2021-08-02 09:29:20|18104.42|18104.42|18104.42|18104.42|18104.42|18104.42|18104.42|18104.42|0
1627896570000|2021-08-02 09:29:30|18105.82|18105.82|18105.82|18105.82|18105.82|18105.82|18105.82|18105.82|0
1627896590000|2021-08-02 09:29:50|18104.67|18104.67|18104.67|18104.67|18104.67|18104.67|18104.67|18104.67|0
1627896660000|2021-08-02 09:31:00|18106.07|18106.07|18106.07|18106.07|18106.07|18106.07|18106.07|18106.07|0
1627896670000|2021-08-02 09:31:10|18107.47|18107.47|18107.47|18107.47|18107.47|18107.47|18107.47|18107.47|0
1627896720000|2021-08-02 09:32:00|18111.44|18111.44|18111.44|18111.44|18111.44|18111.44|18111.44|18111.44|0
1627896760000|2021-08-02 09:32:40|18104.44|18104.44|18103.04|18103.04|18104.44|18104.44|18103.04|18103.04|0
1627896780000|2021-08-02 09:33:00|18101.64|18101.64|18101.64|18101.64|18101.64|18101.64|18101.64|18101.64|0
1627896790000|2021-08-02 09:33:10|18100.24|18100.24|18100.24|18100.24|18100.24|18100.24|18100.24|18100.24|0
1627896830000|2021-08-02 09:33:50|18104.44|18104.44|18103.04|18103.04|18104.44|18104.44|18100.24|18100.24|0
1627896840000|2021-08-02 09:34:00|18104.44|18104.44|18100.47|18100.47|18104.44|18104.44|18100.47|18100.47|0
1627896850000|2021-08-02 09:34:10|18099.07|18099.07|18097.93|18097.93|18099.07|18099.07|18097.93|18097.93|0
1627896860000|2021-08-02 09:34:20|18099.32|18099.32|18100.72|18100.72|18100.72|18100.72|18099.32|18099.32|0
1627896870000|2021-08-02 09:34:30|18099.32|18099.32|18099.32|18099.32|18099.32|18099.32|18099.32|18099.32|0
1627896880000|2021-08-02 09:34:40|18097.93|18097.93|18097.93|18097.93|18097.93|18097.93|18097.93|18097.93|0
1627896900000|2021-08-02 09:35:00|18095.13|18095.13|18096.53|18096.53|18096.53|18096.53|18095.13|18095.13|0
1627896920000|2021-08-02 09:35:20|18100.49|18100.49|18100.49|18100.49|18100.49|18100.49|18100.49|18100.49|0
1627896970000|2021-08-02 09:36:10|18104.46|18104.46|18104.46|18104.46|18104.46|18104.46|18104.46|18104.46|0
1627897030000|2021-08-02 09:37:10|18096.53|18096.53|18097.93|18097.93|18097.93|18097.93|18096.53|18096.53|0
1627897110000|2021-08-02 09:38:30|18095.13|18095.13|18092.33|18092.33|18095.13|18095.13|18092.33|18092.33|0
1627897120000|2021-08-02 09:38:40|18086.73|18086.73|18086.73|18086.73|18086.73|18086.73|18086.73|18086.73|0
1627897150000|2021-08-02 09:39:10|18085.33|18085.33|18083.93|18083.93|18085.33|18085.33|18083.93|18083.93|0
1627897200000|2021-08-02 09:40:00|18079.96|18079.96|18079.96|18079.96|18079.96|18079.96|18079.96|18079.96|0
1627897290000|2021-08-02 09:41:30|18081.36|18081.36|18081.36|18081.36|18081.36|18081.36|18081.36|18081.36|0
1627897330000|2021-08-02 09:42:10|18077.4|18077.4|18077.4|18077.4|18077.4|18077.4|18077.4|18077.4|0
1627897390000|2021-08-02 09:43:10|18080.2|18080.2|18081.6|18081.6|18081.6|18081.6|18080.2|18080.2|0
1627897450000|2021-08-02 09:44:10|18084.4|18084.4|18091.39|18091.39|18091.39|18091.39|18084.4|18084.4|0
1627897490000|2021-08-02 09:44:50|18092.79|18092.79|18092.79|18092.79|18092.79|18092.79|18092.79|18092.79|0
1627897510000|2021-08-02 09:45:10|18088.6|18088.6|18091.39|18091.39|18091.39|18091.39|18088.6|18088.6|0
1627897530000|2021-08-02 09:45:30|18095.36|18095.36|18095.36|18095.36|18095.36|18095.36|18095.36|18095.36|0
1627897570000|2021-08-02 09:46:10|18103.29|18103.29|18103.29|18103.29|18103.29|18103.29|18103.29|18103.29|0
1627897600000|2021-08-02 09:46:40|18104.69|18104.69|18106.09|18106.09|18106.09|18106.09|18104.69|18104.69|0
1627897620000|2021-08-02 09:47:00|18110.05|18110.05|18110.05|18110.05|18110.05|18110.05|18110.05|18110.05|0
1627897660000|2021-08-02 09:47:40|18111.45|18111.45|18111.45|18111.45|18111.45|18111.45|18111.45|18111.45|0
1627897770000|2021-08-02 09:49:30|18107.26|18107.26|18108.65|18108.65|18108.65|18108.65|18107.26|18107.26|0
1627897810000|2021-08-02 09:50:10|18112.62|18112.62|18112.62|18112.62|18112.62|18112.62|18112.62|18112.62|0
1627897950000|2021-08-02 09:52:30|18116.59|18116.59|18109.82|18109.82|18116.59|18116.59|18109.82|18109.82|0
1627897960000|2021-08-02 09:52:40|18105.86|18105.86|18105.86|18105.86|18105.86|18105.86|18105.86|18105.86|0
1627898040000|2021-08-02 09:54:00|18113.79|18113.79|18116.59|18116.59|18116.59|18116.59|18113.79|18113.79|0
1627898110000|2021-08-02 09:55:10|18112.39|18112.39|18107.27|18107.27|18112.39|18112.39|18107.27|18107.27|0
1627898120000|2021-08-02 09:55:20|18108.42|18108.42|18108.42|18108.42|18108.42|18108.42|18108.42|18108.42|0
1627898150000|2021-08-02 09:55:50|18109.82|18109.82|18109.82|18109.82|18111.22|18111.22|18107.02|18107.02|0
1627898160000|2021-08-02 09:56:00|18113.79|18113.79|18105.86|18105.86|18113.79|18113.79|18105.86|18105.86|0
1627898290000|2021-08-02 09:58:10|18104.46|18104.46|18105.86|18105.86|18105.86|18105.86|18104.46|18104.46|0
1627898330000|2021-08-02 09:58:50|18103.06|18103.06|18103.06|18103.06|18103.06|18103.06|18103.06|18103.06|0
1627898370000|2021-08-02 09:59:30|18098.86|18098.86|18094.89|18094.89|18098.86|18098.86|18094.89|18094.89|0
1627898400000|2021-08-02 10:00:00|18098.86|18098.86|18098.86|18098.86|18098.86|18098.86|18098.86|18098.86|0
1627898410000|2021-08-02 10:00:10|18100.26|18100.26|18100.26|18100.26|18100.26|18100.26|18100.26|18100.26|0
1627898450000|2021-08-02 10:00:50|18096.29|18096.29|18096.29|18096.29|18096.29|18096.29|18096.29|18096.29|0
1627898480000|2021-08-02 10:01:20|18097.69|18097.69|18097.69|18097.69|18097.69|18097.69|18097.69|18097.69|0
1627898490000|2021-08-02 10:01:30|18099.09|18099.09|18099.09|18099.09|18099.09|18099.09|18099.09|18099.09|0
1627898530000|2021-08-02 10:02:10|18101.89|18101.89|18101.89|18101.89|18101.89|18101.89|18101.89|18101.89|0
1627898570000|2021-08-02 10:02:50|18100.49|18100.49|18100.49|18100.49|18100.49|18100.49|18100.49|18100.49|0
1627898590000|2021-08-02 10:03:10|18108.42|18108.42|18100.49|18100.49|18108.42|18108.42|18100.49|18100.49|0
1627898610000|2021-08-02 10:03:30|18101.89|18101.89|18101.89|18101.89|18101.89|18101.89|18101.89|18101.89|0
1627898720000|2021-08-02 10:05:20|18113.79|18113.79|18113.79|18113.79|18113.79|18113.79|18113.79|18113.79|0
1627898730000|2021-08-02 10:05:30|18116.59|18116.59|18116.59|18116.59|18116.59|18116.59|18116.59|18116.59|0
1627898770000|2021-08-02 10:06:10|18115.19|18115.19|18115.19|18115.19|18115.19|18115.19|18115.19|18115.19|0
1627898780000|2021-08-02 10:06:20|18119.15|18119.15|18119.15|18119.15|18119.15|18119.15|18119.15|18119.15|0
1627898800000|2021-08-02 10:06:40|18121.95|18121.95|18121.95|18121.95|18121.95|18121.95|18121.95|18121.95|0
1627898870000|2021-08-02 10:07:50|18117.75|18117.75|18117.75|18117.75|18117.75|18117.75|18117.75|18117.75|0
1627898890000|2021-08-02 10:08:10|18119.15|18119.15|18119.15|18119.15|18119.15|18119.15|18119.15|18119.15|0
1627898940000|2021-08-02 10:09:00|18121.95|18121.95|18120.55|18120.55|18121.95|18121.95|18120.55|18120.55|0
1627899060000|2021-08-02 10:11:00|18119.15|18119.15|18119.15|18119.15|18119.15|18119.15|18119.15|18119.15|0
1627899080000|2021-08-02 10:11:20|18123.12|18123.12|18123.12|18123.12|18123.12|18123.12|18123.12|18123.12|0
1627899100000|2021-08-02 10:11:40|18127.08|18127.08|18127.08|18127.08|18127.08|18127.08|18127.08|18127.08|0
1627899130000|2021-08-02 10:12:10|18128.48|18128.48|18124.28|18124.28|18128.48|18128.48|18124.28|18124.28|0
1627899300000|2021-08-02 10:15:00|18122.88|18122.88|18110.99|18110.99|18122.88|18122.88|18110.99|18110.99|0
1627899310000|2021-08-02 10:15:10|18107.02|18107.02|18107.02|18107.02|18107.02|18107.02|18107.02|18107.02|0
1627899390000|2021-08-02 10:16:30|18109.82|18109.82|18111.22|18111.22|18111.22|18111.22|18109.82|18109.82|0
1627899440000|2021-08-02 10:17:20|18112.37|18112.37|18112.37|18112.37|18112.37|18112.37|18112.37|18112.37|0
1627899480000|2021-08-02 10:18:00|18117.97|18117.97|18117.97|18117.97|18117.97|18117.97|18117.97|18117.97|0
1627899500000|2021-08-02 10:18:20|18119.37|18119.37|18120.77|18120.77|18120.77|18120.77|18119.37|18119.37|0
1627899540000|2021-08-02 10:19:00|18117.97|18117.97|18117.97|18117.97|18117.97|18117.97|18117.97|18117.97|0
1627899590000|2021-08-02 10:19:50|18116.57|18116.57|18116.57|18116.57|18116.57|18116.57|18116.57|18116.57|0
1627899600000|2021-08-02 10:20:00|18117.97|18117.97|18117.97|18117.97|18117.97|18117.97|18117.97|18117.97|0
1627899620000|2021-08-02 10:20:20|18115.17|18115.17|18127.06|18127.06|18127.06|18127.06|18115.17|18115.17|0
1627899630000|2021-08-02 10:20:30|18123.1|18123.1|18123.1|18123.1|18123.1|18123.1|18123.1|18123.1|0
1627899780000|2021-08-02 10:23:00|18124.5|18124.5|18124.5|18124.5|18124.5|18124.5|18124.5|18124.5|0
1627899830000|2021-08-02 10:23:50|18125.9|18125.9|18127.3|18127.3|18128.7|18128.7|18125.9|18125.9|0
1627899850000|2021-08-02 10:24:10|18125.9|18125.9|18125.9|18125.9|18125.9|18125.9|18125.9|18125.9|0
1627899860000|2021-08-02 10:24:20|18129.86|18129.86|18129.86|18129.86|18129.86|18129.86|18129.86|18129.86|0
1627899880000|2021-08-02 10:24:40|18132.66|18132.66|18135.46|18135.46|18135.46|18135.46|18132.66|18132.66|0
1627899910000|2021-08-02 10:25:10|18138.26|18138.26|18138.26|18138.26|18138.26|18138.26|18138.26|18138.26|0
1627899950000|2021-08-02 10:25:50|18141.06|18141.06|18135.46|18135.46|18141.06|18141.06|18135.46|18135.46|0
1627899960000|2021-08-02 10:26:00|18134.06|18134.06|18135.46|18135.46|18135.46|18135.46|18134.06|18134.06|0
1627899970000|2021-08-02 10:26:10|18136.86|18136.86|18136.86|18136.86|18136.86|18136.86|18136.86|18136.86|0
1627899980000|2021-08-02 10:26:20|18140.83|18140.83|18140.83|18140.83|18140.83|18140.83|18140.83|18140.83|0
1627900010000|2021-08-02 10:26:50|18138.03|18138.03|18138.03|18138.03|18138.03|18138.03|18138.03|18138.03|0
1627900070000|2021-08-02 10:27:50|18139.43|18139.43|18139.43|18139.43|18139.43|18139.43|18139.43|18139.43|0
1627900110000|2021-08-02 10:28:30|18140.83|18140.83|18140.83|18140.83|18140.83|18140.83|18140.83|18140.83|0
1627900260000|2021-08-02 10:31:00|18138.03|18138.03|18138.03|18138.03|18138.03|18138.03|18138.03|18138.03|0
1627900290000|2021-08-02 10:31:30|18136.63|18136.63|18136.63|18136.63|18136.63|18136.63|18136.63|18136.63|0
1627900350000|2021-08-02 10:32:30|18135.23|18135.23|18135.23|18135.23|18135.23|18135.23|18135.23|18135.23|0
1627900360000|2021-08-02 10:32:40|18138.03|18138.03|18138.03|18138.03|18138.03|18138.03|18138.03|18138.03|0
1627900380000|2021-08-02 10:33:00|18139.43|18139.43|18136.63|18136.63|18140.83|18140.83|18136.63|18136.63|0
1627900440000|2021-08-02 10:34:00|18138.03|18138.03|18138.03|18138.03|18138.03|18138.03|18138.03|18138.03|0
1627900500000|2021-08-02 10:35:00|18141.99|18141.99|18145.96|18145.96|18145.96|18145.96|18141.99|18141.99|0
1627900570000|2021-08-02 10:36:10|18149.92|18149.92|18149.92|18149.92|18149.92|18149.92|18149.92|18149.92|0
1627900600000|2021-08-02 10:36:40|18145.72|18145.72|18145.72|18145.72|18145.72|18145.72|18145.72|18145.72|0
1627900630000|2021-08-02 10:37:10|18147.12|18147.12|18147.12|18147.12|18147.12|18147.12|18147.12|18147.12|0
1627900680000|2021-08-02 10:38:00|18155.05|18155.05|18155.05|18155.05|18155.05|18155.05|18155.05|18155.05|0
1627900690000|2021-08-02 10:38:10|18153.65|18153.65|18153.65|18153.65|18153.65|18153.65|18153.65|18153.65|0
1627900700000|2021-08-02 10:38:20|18150.86|18150.86|18150.86|18150.86|18150.86|18150.86|18150.86|18150.86|0
1627900740000|2021-08-02 10:39:00|18152.26|18152.26|18152.26|18152.26|18152.26|18152.26|18152.26|18152.26|0
1627900870000|2021-08-02 10:41:10|18149.46|18149.46|18149.46|18149.46|18149.46|18149.46|18149.46|18149.46|0
1627900920000|2021-08-02 10:42:00|18150.86|18150.86|18150.86|18150.86|18150.86|18150.86|18150.86|18150.86|0
1627900930000|2021-08-02 10:42:10|18148.06|18148.06|18148.06|18148.06|18148.06|18148.06|18148.06|18148.06|0
1627900960000|2021-08-02 10:42:40|18149.46|18149.46|18152.26|18152.26|18152.26|18152.26|18149.46|18149.46|0
1627901000000|2021-08-02 10:43:20|18150.86|18150.86|18150.86|18150.86|18150.86|18150.86|18150.86|18150.86|0
1627901030000|2021-08-02 10:43:50|18148.06|18148.06|18144.09|18144.09|18148.06|18148.06|18144.09|18144.09|0
1627901080000|2021-08-02 10:44:40|18142.69|18142.69|18146.66|18146.66|18146.66|18146.66|18142.69|18142.69|0
1627901100000|2021-08-02 10:45:00|18142.69|18142.69|18142.69|18142.69|18142.69|18142.69|18142.69|18142.69|0
1627901110000|2021-08-02 10:45:10|18139.89|18139.89|18139.89|18139.89|18139.89|18139.89|18139.89|18139.89|0
1627901120000|2021-08-02 10:45:20|18135.93|18135.93|18135.93|18135.93|18135.93|18135.93|18135.93|18135.93|0
1627901140000|2021-08-02 10:45:40|18137.33|18137.33|18140.13|18140.13|18140.13|18140.13|18137.33|18137.33|0
1627901160000|2021-08-02 10:46:00|18144.09|18144.09|18146.89|18146.89|18146.89|18146.89|18144.09|18144.09|0
1627901220000|2021-08-02 10:47:00|18149.69|18149.69|18149.69|18149.69|18149.69|18149.69|18149.69|18149.69|0
1627901250000|2021-08-02 10:47:30|18151.09|18151.09|18151.09|18151.09|18151.09|18151.09|18151.09|18151.09|0
1627901290000|2021-08-02 10:48:10|18152.49|18152.49|18152.49|18152.49|18152.49|18152.49|18152.49|18152.49|0
1627901300000|2021-08-02 10:48:20|18151.09|18151.09|18151.09|18151.09|18151.09|18151.09|18151.09|18151.09|0
1627901340000|2021-08-02 10:49:00|18152.49|18152.49|18152.49|18152.49|18152.49|18152.49|18152.49|18152.49|0
1627901360000|2021-08-02 10:49:20|18153.89|18153.89|18151.09|18151.09|18153.89|18153.89|18151.09|18151.09|0
1627901400000|2021-08-02 10:50:00|18147.12|18147.12|18147.12|18147.12|18147.12|18147.12|18147.12|18147.12|0
1627901430000|2021-08-02 10:50:30|18145.72|18145.72|18144.32|18144.32|18145.72|18145.72|18144.32|18144.32|0
1627901460000|2021-08-02 10:51:00|18145.72|18145.72|18148.52|18148.52|18148.52|18148.52|18145.72|18145.72|0
1627901520000|2021-08-02 10:52:00|18152.49|18152.49|18152.49|18152.49|18152.49|18152.49|18152.49|18152.49|0
1627901530000|2021-08-02 10:52:10|18153.89|18153.89|18158.09|18158.09|18158.09|18158.09|18153.89|18153.89|0
1627901540000|2021-08-02 10:52:20|18159.49|18159.49|18159.49|18159.49|18159.49|18159.49|18159.49|18159.49|0
1627901620000|2021-08-02 10:53:40|18165.08|18165.08|18165.08|18165.08|18165.08|18165.08|18165.08|18165.08|0
1627901660000|2021-08-02 10:54:20|18169.05|18169.05|18169.05|18169.05|18169.05|18169.05|18169.05|18169.05|0
1627901700000|2021-08-02 10:55:00|18165.08|18165.08|18165.08|18165.08|18165.08|18165.08|18165.08|18165.08|0
1627901720000|2021-08-02 10:55:20|18166.48|18166.48|18169.28|18169.28|18169.28|18169.28|18166.48|18166.48|0
1627901750000|2021-08-02 10:55:50|18172.08|18172.08|18169.28|18169.28|18172.08|18172.08|18169.28|18169.28|0
1627901770000|2021-08-02 10:56:10|18167.88|18167.88|18167.88|18167.88|18167.88|18167.88|18167.88|18167.88|0
1627901780000|2021-08-02 10:56:20|18166.48|18166.48|18166.48|18166.48|18166.48|18166.48|18166.48|18166.48|0
1627901810000|2021-08-02 10:56:50|18165.08|18165.08|18165.08|18165.08|18165.08|18165.08|18165.08|18165.08|0
1627901830000|2021-08-02 10:57:10|18160.89|18160.89|18158.09|18158.09|18160.89|18160.89|18158.09|18158.09|0
1627901860000|2021-08-02 10:57:40|18155.29|18155.29|18151.32|18151.32|18155.29|18155.29|18151.32|18151.32|0
1627901880000|2021-08-02 10:58:00|18150.17|18150.17|18148.77|18148.77|18151.57|18151.57|18148.77|18148.77|0
1627901890000|2021-08-02 10:58:10|18145.97|18145.97|18145.97|18145.97|18145.97|18145.97|18145.97|18145.97|0
1627901900000|2021-08-02 10:58:20|18142.01|18142.01|18138.04|18138.04|18142.01|18142.01|18138.04|18138.04|0
1627901990000|2021-08-02 10:59:50|18136.64|18136.64|18136.64|18136.64|18136.64|18136.64|18136.64|18136.64|0
1627902000000|2021-08-02 11:00:00|18129.65|18129.65|18129.88|18129.88|18129.88|18129.88|18125.68|18125.68|0
1627902020000|2021-08-02 11:00:20|18125.92|18125.92|18129.88|18129.88|18129.88|18129.88|18125.92|18125.92|0
1627902110000|2021-08-02 11:01:50|18133.85|18133.85|18133.85|18133.85|18133.85|18133.85|18133.85|18133.85|0
1627902120000|2021-08-02 11:02:00|18135.24|18135.24|18135.24|18135.24|18135.24|18135.24|18135.24|18135.24|0
1627902140000|2021-08-02 11:02:20|18139.21|18139.21|18139.21|18139.21|18139.21|18139.21|18139.21|18139.21|0
1627902190000|2021-08-02 11:03:10|18135.24|18135.24|18135.24|18135.24|18135.24|18135.24|18135.24|18135.24|0
1627902200000|2021-08-02 11:03:20|18133.85|18133.85|18133.85|18133.85|18133.85|18133.85|18133.85|18133.85|0
1627902210000|2021-08-02 11:03:30|18129.88|18129.88|18129.88|18129.88|18129.88|18129.88|18129.88|18129.88|0
1627902250000|2021-08-02 11:04:10|18125.92|18125.92|18125.92|18125.92|18125.92|18125.92|18125.92|18125.92|0
1627902280000|2021-08-02 11:04:40|18129.88|18129.88|18125.68|18125.68|18129.88|18129.88|18125.68|18125.68|0
1627902320000|2021-08-02 11:05:20|18121.72|18121.72|18118.92|18118.92|18121.72|18121.72|18118.92|18118.92|0
1627902330000|2021-08-02 11:05:30|18120.32|18120.32|18116.35|18116.35|18120.32|18120.32|18116.35|18116.35|0
1627902340000|2021-08-02 11:05:40|18115.2|18115.2|18114.95|18114.95|18116.35|18116.35|18114.95|18114.95|0
1627902350000|2021-08-02 11:05:50|18116.1|18116.1|18116.1|18116.1|18116.1|18116.1|18116.1|18116.1|0
1627902370000|2021-08-02 11:06:10|18118.9|18118.9|18121.7|18121.7|18121.7|18121.7|18118.9|18118.9|0
1627902410000|2021-08-02 11:06:50|18122.85|18122.85|18122.85|18122.85|18122.85|18122.85|18122.85|18122.85|0
1627902480000|2021-08-02 11:08:00|18121.45|18121.45|18121.45|18121.45|18121.45|18121.45|18121.45|18121.45|0
1627902590000|2021-08-02 11:09:50|18117.48|18117.48|18117.48|18117.48|18117.48|18117.48|18117.48|18117.48|0
1627902650000|2021-08-02 11:10:50|18118.88|18118.88|18118.88|18118.88|18118.88|18118.88|18118.88|18118.88|0
1627902690000|2021-08-02 11:11:30|18116.08|18116.08|18114.69|18114.69|18116.08|18116.08|18114.69|18114.69|0
1627902720000|2021-08-02 11:12:00|18117.48|18117.48|18114.69|18114.69|18117.48|18117.48|18114.69|18114.69|0
1627902750000|2021-08-02 11:12:30|18117.48|18117.48|18117.48|18117.48|18117.48|18117.48|18117.48|18117.48|0
1627902760000|2021-08-02 11:12:40|18116.08|18116.08|18116.08|18116.08|18116.08|18116.08|18116.08|18116.08|0
1627902770000|2021-08-02 11:12:50|18118.88|18118.88|18118.88|18118.88|18118.88|18118.88|18118.88|18118.88|0
1627902780000|2021-08-02 11:13:00|18120.28|18120.28|18120.28|18120.28|18120.28|18120.28|18120.28|18120.28|0
1627902800000|2021-08-02 11:13:20|18123.08|18123.08|18123.08|18123.08|18123.08|18123.08|18123.08|18123.08|0
1627902810000|2021-08-02 11:13:30|18124.48|18124.48|18125.88|18125.88|18127.28|18127.28|18124.48|18124.48|0
1627902820000|2021-08-02 11:13:40|18127.28|18127.28|18127.28|18127.28|18127.28|18127.28|18127.28|18127.28|0
1627902830000|2021-08-02 11:13:50|18125.88|18125.88|18127.28|18127.28|18127.28|18127.28|18125.88|18125.88|0
1627902840000|2021-08-02 11:14:00|18128.68|18128.68|18128.68|18128.68|18128.68|18128.68|18128.68|18128.68|0
1627902860000|2021-08-02 11:14:20|18125.88|18125.88|18125.88|18125.88|18125.88|18125.88|18125.88|18125.88|0
1627902950000|2021-08-02 11:15:50|18127.28|18127.28|18127.28|18127.28|18127.28|18127.28|18127.28|18127.28|0
1627902960000|2021-08-02 11:16:00|18128.68|18128.68|18127.28|18127.28|18128.68|18128.68|18127.28|18127.28|0
1627902970000|2021-08-02 11:16:10|18121.68|18121.68|18120.28|18120.28|18121.68|18121.68|18120.28|18120.28|0
1627903000000|2021-08-02 11:16:40|18124.25|18124.25|18124.25|18124.25|18124.25|18124.25|18124.25|18124.25|0
1627903020000|2021-08-02 11:17:00|18108.39|18108.39|18108.39|18108.39|18108.39|18108.39|18108.39|18108.39|0
1627903050000|2021-08-02 11:17:30|18112.59|18112.59|18112.59|18112.59|18112.59|18112.59|18112.59|18112.59|0
1627903070000|2021-08-02 11:17:50|18113.99|18113.99|18113.99|18113.99|18113.99|18113.99|18113.99|18113.99|0
1627903110000|2021-08-02 11:18:30|18115.38|18115.38|18119.35|18119.35|18119.35|18119.35|18115.38|18115.38|0
1627903140000|2021-08-02 11:19:00|18111.42|18111.42|18108.85|18108.85|18112.82|18112.82|18108.85|18108.85|0
1627903170000|2021-08-02 11:19:30|18104.66|18104.66|18103.26|18103.26|18104.66|18104.66|18103.26|18103.26|0
1627903200000|2021-08-02 11:20:00|18104.66|18104.66|18104.66|18104.66|18104.66|18104.66|18104.66|18104.66|0
1627903210000|2021-08-02 11:20:10|18100.69|18100.69|18100.69|18100.69|18100.69|18100.69|18100.69|18100.69|0
1627903270000|2021-08-02 11:21:10|18096.72|18096.72|18096.72|18096.72|18096.72|18096.72|18096.72|18096.72|0
1627903320000|2021-08-02 11:22:00|18095.33|18095.33|18095.33|18095.33|18095.33|18095.33|18095.33|18095.33|0
1627903340000|2021-08-02 11:22:20|18099.29|18099.29|18099.29|18099.29|18099.29|18099.29|18099.29|18099.29|0
1627903380000|2021-08-02 11:23:00|18096.49|18096.49|18096.49|18096.49|18096.49|18096.49|18096.49|18096.49|0
1627903400000|2021-08-02 11:23:20|18097.89|18097.89|18097.89|18097.89|18097.89|18097.89|18097.89|18097.89|0
1627903420000|2021-08-02 11:23:40|18093.93|18093.93|18086|18086|18093.93|18093.93|18086|18086|0
1627903450000|2021-08-02 11:24:10|18082.03|18082.03|18082.03|18082.03|18082.03|18082.03|18082.03|18082.03|0
1627903520000|2021-08-02 11:25:20|18080.88|18080.88|18080.88|18080.88|18080.88|18080.88|18080.88|18080.88|0
1627903540000|2021-08-02 11:25:40|18078.08|18078.08|18078.08|18078.08|18078.08|18078.08|18078.08|18078.08|0
1627903570000|2021-08-02 11:26:10|18079.48|18079.48|18078.08|18078.08|18079.48|18079.48|18078.08|18078.08|0
1627903670000|2021-08-02 11:27:50|18076.68|18076.68|18076.68|18076.68|18076.68|18076.68|18076.68|18076.68|0
1627903690000|2021-08-02 11:28:10|18078.08|18078.08|18078.08|18078.08|18078.08|18078.08|18078.08|18078.08|0
1627903740000|2021-08-02 11:29:00|18076.68|18076.68|18076.68|18076.68|18076.68|18076.68|18076.68|18076.68|0
1627903780000|2021-08-02 11:29:40|18078.08|18078.08|18070.15|18070.15|18078.08|18078.08|18070.15|18070.15|0
1627903870000|2021-08-02 11:31:10|18071.55|18071.55|18070.15|18070.15|18071.55|18071.55|18070.15|18070.15|0
1627903960000|2021-08-02 11:32:40|18068.75|18068.75|18068.75|18068.75|18068.75|18068.75|18068.75|18068.75|0
1627903970000|2021-08-02 11:32:50|18069.9|18069.9|18069.9|18069.9|18069.9|18069.9|18069.9|18069.9|0
1627904030000|2021-08-02 11:33:50|18072.7|18072.7|18072.7|18072.7|18072.7|18072.7|18072.7|18072.7|0
1627904060000|2021-08-02 11:34:20|18074.1|18074.1|18075.5|18075.5|18075.5|18075.5|18074.1|18074.1|0
1627904070000|2021-08-02 11:34:30|18074.1|18074.1|18074.1|18074.1|18074.1|18074.1|18074.1|18074.1|0
1627904080000|2021-08-02 11:34:40|18075.5|18075.5|18075.5|18075.5|18075.5|18075.5|18075.5|18075.5|0
1627904100000|2021-08-02 11:35:00|18067.57|18067.57|18063.6|18063.6|18067.57|18067.57|18059.64|18059.64|0
1627904140000|2021-08-02 11:35:40|18067.57|18067.57|18067.57|18067.57|18067.57|18067.57|18067.57|18067.57|0
1627904150000|2021-08-02 11:35:50|18066.17|18066.17|18063.62|18063.62|18066.17|18066.17|18063.62|18063.62|0
1627904190000|2021-08-02 11:36:30|18065.02|18065.02|18065.02|18065.02|18065.02|18065.02|18065.02|18065.02|0
1627904220000|2021-08-02 11:37:00|18061.05|18061.05|18061.05|18061.05|18061.05|18061.05|18061.05|18061.05|0
1627904240000|2021-08-02 11:37:20|18058.26|18058.26|18054.29|18054.29|18058.26|18058.26|18050.33|18050.33|0
1627904280000|2021-08-02 11:38:00|18055.69|18055.69|18055.69|18055.69|18055.69|18055.69|18055.69|18055.69|0
1627904310000|2021-08-02 11:38:30|18054.29|18054.29|18055.69|18055.69|18055.69|18055.69|18054.29|18054.29|0
1627904370000|2021-08-02 11:39:30|18052.89|18052.89|18052.89|18052.89|18052.89|18052.89|18052.89|18052.89|0
1627904400000|2021-08-02 11:40:00|18056.86|18056.86|18056.86|18056.86|18056.86|18056.86|18056.86|18056.86|0
1627904410000|2021-08-02 11:40:10|18054.06|18054.06|18054.06|18054.06|18054.06|18054.06|18054.06|18054.06|0
1627904520000|2021-08-02 11:42:00|18058.02|18058.02|18059.42|18059.42|18059.42|18059.42|18058.02|18058.02|0
1627904530000|2021-08-02 11:42:10|18051.49|18051.49|18047.29|18047.29|18051.49|18051.49|18047.29|18047.29|0
1627904540000|2021-08-02 11:42:20|18045.89|18045.89|18044.49|18044.49|18045.89|18045.89|18044.49|18044.49|0
1627904610000|2021-08-02 11:43:30|18043.09|18043.09|18038.9|18038.9|18043.09|18043.09|18038.9|18038.9|0
1627904620000|2021-08-02 11:43:40|18040.3|18040.3|18040.3|18040.3|18040.3|18040.3|18040.3|18040.3|0
1627904630000|2021-08-02 11:43:50|18038.9|18038.9|18038.9|18038.9|18038.9|18038.9|18038.9|18038.9|0
1627904640000|2021-08-02 11:44:00|18037.75|18037.75|18037.75|18037.75|18037.75|18037.75|18037.75|18037.75|0
1627904660000|2021-08-02 11:44:20|18036.35|18036.35|18034.95|18034.95|18036.35|18036.35|18034.95|18034.95|0
1627904680000|2021-08-02 11:44:40|18033.55|18033.55|18033.55|18033.55|18033.55|18033.55|18033.55|18033.55|0
1627904790000|2021-08-02 11:46:30|18030.75|18030.75|18032.15|18032.15|18032.15|18032.15|18030.75|18030.75|0
1627904800000|2021-08-02 11:46:40|18030.75|18030.75|18030.75|18030.75|18030.75|18030.75|18030.75|18030.75|0
1627904820000|2021-08-02 11:47:00|18033.55|18033.55|18039.15|18039.15|18039.15|18039.15|18033.55|18033.55|0
1627904830000|2021-08-02 11:47:10|18031.22|18031.22|18031.22|18031.22|18031.22|18031.22|18031.22|18031.22|0
1627904860000|2021-08-02 11:47:40|18025.62|18025.62|18025.62|18025.62|18025.62|18025.62|18025.62|18025.62|0
1627904930000|2021-08-02 11:48:50|18021.65|18021.65|18025.62|18025.62|18025.62|18025.62|18021.65|18021.65|0
1627905020000|2021-08-02 11:50:20|18021.65|18021.65|18021.65|18021.65|18021.65|18021.65|18021.65|18021.65|0
1627905040000|2021-08-02 11:50:40|18022.8|18022.8|18017.2|18017.2|18022.8|18022.8|18017.2|18017.2|0
1627905120000|2021-08-02 11:52:00|18016.05|18016.05|18016.05|18016.05|18016.05|18016.05|18016.05|18016.05|0
1627905180000|2021-08-02 11:53:00|18013.26|18013.26|18013.26|18013.26|18013.26|18013.26|18013.26|18013.26|0
1627905270000|2021-08-02 11:54:30|18011.86|18011.86|18011.86|18011.86|18011.86|18011.86|18011.86|18011.86|0
1627905280000|2021-08-02 11:54:40|18007.89|18007.89|18007.89|18007.89|18007.89|18007.89|18007.89|18007.89|0
1627905300000|2021-08-02 11:55:00|18006.74|18006.74|18006.74|18006.74|18006.74|18006.74|18006.74|18006.74|0
1627905310000|2021-08-02 11:55:10|18002.78|18002.78|18002.78|18002.78|18002.78|18002.78|18002.78|18002.78|0
1627905320000|2021-08-02 11:55:20|18003.93|18003.93|18003.93|18003.93|18003.93|18003.93|18003.93|18003.93|0
1627905350000|2021-08-02 11:55:50|18007.89|18007.89|18005.09|18005.09|18007.89|18007.89|18005.09|18005.09|0
1627905390000|2021-08-02 11:56:30|18009.29|18009.29|18009.29|18009.29|18009.29|18009.29|18009.29|18009.29|0
1627905430000|2021-08-02 11:57:10|18013.26|18013.26|18013.26|18013.26|18013.26|18013.26|18013.26|18013.26|0
1627905440000|2021-08-02 11:57:20|18021.65|18021.65|18023.05|18023.05|18023.05|18023.05|18017.45|18017.45|0
1627905450000|2021-08-02 11:57:30|18018.85|18018.85|18018.85|18018.85|18018.85|18018.85|18018.85|18018.85|0
1627905480000|2021-08-02 11:58:00|18016.05|18016.05|18023.99|18023.99|18023.99|18023.99|18016.05|18016.05|0
1627905490000|2021-08-02 11:58:10|18028.18|18028.18|18029.58|18029.58|18029.58|18029.58|18028.18|18028.18|0
1627905540000|2021-08-02 11:59:00|18028.18|18028.18|18028.18|18028.18|18028.18|18028.18|18028.18|18028.18|0
1627905550000|2021-08-02 11:59:10|18029.58|18029.58|18028.18|18028.18|18029.58|18029.58|18028.18|18028.18|0
1627905590000|2021-08-02 11:59:50|18026.78|18026.78|18033.55|18033.55|18033.55|18033.55|18023.99|18023.99|0
1627905600000|2021-08-02 12:00:00|18032.15|18032.15|18032.15|18032.15|18032.15|18032.15|18032.15|18032.15|0
1627905640000|2021-08-02 12:00:40|18028.18|18028.18|18028.18|18028.18|18028.18|18028.18|18028.18|18028.18|0
1627905660000|2021-08-02 12:01:00|18032.15|18032.15|18033.55|18033.55|18033.55|18033.55|18032.15|18032.15|0
1627905670000|2021-08-02 12:01:10|18034.95|18034.95|18036.35|18036.35|18036.35|18036.35|18034.95|18034.95|0
1627905680000|2021-08-02 12:01:20|18039.15|18039.15|18040.55|18040.55|18040.55|18040.55|18039.15|18039.15|0
1627905690000|2021-08-02 12:01:30|18041.95|18041.95|18047.54|18047.54|18047.54|18047.54|18041.95|18041.95|0
1627905700000|2021-08-02 12:01:40|18048.94|18048.94|18048.94|18048.94|18048.94|18048.94|18048.94|18048.94|0
1627905710000|2021-08-02 12:01:50|18044.74|18044.74|18044.74|18044.74|18044.74|18044.74|18044.74|18044.74|0
1627905720000|2021-08-02 12:02:00|18043.34|18043.34|18043.34|18043.34|18043.34|18043.34|18043.34|18043.34|0
1627905730000|2021-08-02 12:02:10|18047.31|18047.31|18055.24|18055.24|18055.24|18055.24|18047.31|18047.31|0
1627905760000|2021-08-02 12:02:40|18045.44|18045.44|18044.04|18044.04|18045.44|18045.44|18044.04|18044.04|0
1627905770000|2021-08-02 12:02:50|18042.64|18042.64|18041.25|18041.25|18042.64|18042.64|18041.25|18041.25|0
1627905780000|2021-08-02 12:03:00|18046.84|18046.84|18044.28|18044.28|18048.24|18048.24|18040.31|18040.31|0
1627905830000|2021-08-02 12:03:50|18048.24|18048.24|18048.24|18048.24|18048.24|18048.24|18048.24|18048.24|0
1627905860000|2021-08-02 12:04:20|18045.44|18045.44|18045.44|18045.44|18045.44|18045.44|18045.44|18045.44|0
1627905880000|2021-08-02 12:04:40|18041.48|18041.48|18041.48|18041.48|18041.48|18041.48|18041.48|18041.48|0
1627905890000|2021-08-02 12:04:50|18037.28|18037.28|18037.28|18037.28|18037.28|18037.28|18037.28|18037.28|0
1627905910000|2021-08-02 12:05:10|18033.32|18033.32|18033.32|18033.32|18033.32|18033.32|18033.32|18033.32|0
1627905980000|2021-08-02 12:06:20|18034.71|18034.71|18036.11|18036.11|18036.11|18036.11|18034.71|18034.71|0
1627906080000|2021-08-02 12:08:00|18040.08|18040.08|18036.11|18036.11|18040.08|18040.08|18036.11|18036.11|0
1627906150000|2021-08-02 12:09:10|18034.71|18034.71|18037.51|18037.51|18038.91|18038.91|18034.71|18034.71|0
1627906190000|2021-08-02 12:09:50|18036.11|18036.11|18036.11|18036.11|18036.11|18036.11|18036.11|18036.11|0
1627906230000|2021-08-02 12:10:30|18038.91|18038.91|18038.91|18038.91|18038.91|18038.91|18038.91|18038.91|0
1627906250000|2021-08-02 12:10:50|18040.31|18040.31|18044.28|18044.28|18044.28|18044.28|18040.31|18040.31|0
1627906320000|2021-08-02 12:12:00|18051.28|18051.28|18047.31|18047.31|18051.28|18051.28|18047.31|18047.31|0
1627906350000|2021-08-02 12:12:30|18051.28|18051.28|18051.28|18051.28|18051.28|18051.28|18051.28|18051.28|0
1627906380000|2021-08-02 12:13:00|18049.88|18049.88|18049.88|18049.88|18049.88|18049.88|18049.88|18049.88|0
1627906400000|2021-08-02 12:13:20|18048.73|18048.73|18048.73|18048.73|18048.73|18048.73|18048.73|18048.73|0
1627906430000|2021-08-02 12:13:50|18047.33|18047.33|18047.33|18047.33|18047.33|18047.33|18047.33|18047.33|0
1627906440000|2021-08-02 12:14:00|18044.53|18044.53|18044.53|18044.53|18044.53|18044.53|18044.53|18044.53|0
1627906500000|2021-08-02 12:15:00|18052.69|18052.69|18052.69|18052.69|18052.69|18052.69|18052.69|18052.69|0
1627906620000|2021-08-02 12:17:00|18054.09|18054.09|18054.09|18054.09|18054.09|18054.09|18054.09|18054.09|0
1627906640000|2021-08-02 12:17:20|18052.94|18052.94|18052.94|18052.94|18052.94|18052.94|18052.94|18052.94|0
1627906660000|2021-08-02 12:17:40|18051.54|18051.54|18050.14|18050.14|18051.54|18051.54|18050.14|18050.14|0
1627906720000|2021-08-02 12:18:40|18047.84|18047.84|18048.99|18048.99|18048.99|18048.99|18047.84|18047.84|0
1627906740000|2021-08-02 12:19:00|18047.59|18047.59|18046.19|18046.19|18047.59|18047.59|18046.19|18046.19|0
1627906750000|2021-08-02 12:19:10|18042.23|18042.23|18042.23|18042.23|18042.23|18042.23|18042.23|18042.23|0
1627906860000|2021-08-02 12:21:00|18040.83|18040.83|18042.23|18042.23|18042.23|18042.23|18040.83|18040.83|0
1627906940000|2021-08-02 12:22:20|18043.38|18043.38|18043.38|18043.38|18043.38|18043.38|18043.38|18043.38|0
1627906960000|2021-08-02 12:22:40|18047.34|18047.34|18047.34|18047.34|18047.34|18047.34|18047.34|18047.34|0
1627906970000|2021-08-02 12:22:50|18043.38|18043.38|18043.38|18043.38|18043.38|18043.38|18043.38|18043.38|0
1627906980000|2021-08-02 12:23:00|18039.41|18039.41|18043.38|18043.38|18043.38|18043.38|18039.41|18039.41|0
1627907010000|2021-08-02 12:23:30|18040.58|18040.58|18040.58|18040.58|18040.58|18040.58|18040.58|18040.58|0
1627907060000|2021-08-02 12:24:20|18041.98|18041.98|18041.98|18041.98|18041.98|18041.98|18041.98|18041.98|0
1627907080000|2021-08-02 12:24:40|18039.68|18039.68|18039.68|18039.68|18039.68|18039.68|18039.68|18039.68|0
1627907100000|2021-08-02 12:25:00|18036.88|18036.88|18036.88|18036.88|18036.88|18036.88|18036.88|18036.88|0
1627907110000|2021-08-02 12:25:10|18040.85|18040.85|18040.85|18040.85|18040.85|18040.85|18040.85|18040.85|0
1627907130000|2021-08-02 12:25:30|18042.25|18042.25|18042.25|18042.25|18042.25|18042.25|18042.25|18042.25|0
1627907140000|2021-08-02 12:25:40|18034.32|18034.32|18034.32|18034.32|18034.32|18034.32|18034.32|18034.32|0
1627907160000|2021-08-02 12:26:00|18030.35|18030.35|18027.55|18027.55|18030.35|18030.35|18027.55|18027.55|0
1627907300000|2021-08-02 12:28:20|18028.95|18028.95|18028.95|18028.95|18028.95|18028.95|18028.95|18028.95|0
1627907320000|2021-08-02 12:28:40|18027.55|18027.55|18026.15|18026.15|18027.55|18027.55|18026.15|18026.15|0
1627907410000|2021-08-02 12:30:10|18027.55|18027.55|18027.55|18027.55|18027.55|18027.55|18027.55|18027.55|0
1627907440000|2021-08-02 12:30:40|18023.59|18023.59|18023.59|18023.59|18023.59|18023.59|18023.59|18023.59|0
1627907480000|2021-08-02 12:31:20|18022.19|18022.19|18022.19|18022.19|18022.19|18022.19|18022.19|18022.19|0
1627907490000|2021-08-02 12:31:30|18018.22|18018.22|18016.82|18016.82|18018.22|18018.22|18016.82|18016.82|0
1627907540000|2021-08-02 12:32:20|18015.67|18015.67|18015.67|18015.67|18015.67|18015.67|18015.67|18015.67|0
1627907550000|2021-08-02 12:32:30|18017.07|18017.07|18017.07|18017.07|18017.07|18017.07|18017.07|18017.07|0
1627907580000|2021-08-02 12:33:00|18021.04|18021.04|18018.24|18018.24|18021.04|18021.04|18018.24|18018.24|0
1627907600000|2021-08-02 12:33:20|18022.2|18022.2|18022.2|18022.2|18022.2|18022.2|18022.2|18022.2|0
1627907630000|2021-08-02 12:33:50|18025|18025|18025|18025|18025|18025|18025|18025|0
1627907770000|2021-08-02 12:36:10|18026.4|18026.4|18022.44|18022.44|18026.4|18026.4|18022.44|18022.44|0
1627907800000|2021-08-02 12:36:40|18019.64|18019.64|18019.64|18019.64|18019.64|18019.64|18018.24|18018.24|0
1627907870000|2021-08-02 12:37:50|18018.24|18018.24|18018.24|18018.24|18018.24|18018.24|18018.24|18018.24|0
1627907890000|2021-08-02 12:38:10|18012.64|18012.64|18012.64|18012.64|18012.64|18012.64|18012.64|18012.64|0
1627907900000|2021-08-02 12:38:20|18011.49|18011.49|18011.49|18011.49|18011.49|18011.49|18011.49|18011.49|0
1627907940000|2021-08-02 12:39:00|18012.89|18012.89|18012.89|18012.89|18012.89|18012.89|18012.89|18012.89|0
1627907970000|2021-08-02 12:39:30|18016.86|18016.86|18016.86|18016.86|18016.86|18016.86|18016.86|18016.86|0
1627908020000|2021-08-02 12:40:20|18020.82|18020.82|18020.82|18020.82|18020.82|18020.82|18020.82|18020.82|0
1627908050000|2021-08-02 12:40:50|18025.02|18025.02|18027.82|18027.82|18027.82|18027.82|18025.02|18025.02|0
1627908100000|2021-08-02 12:41:40|18025.02|18025.02|18025.02|18025.02|18025.02|18025.02|18025.02|18025.02|0
1627908120000|2021-08-02 12:42:00|18023.62|18023.62|18023.62|18023.62|18023.62|18023.62|18023.62|18023.62|0
1627908190000|2021-08-02 12:43:10|18025.02|18025.02|18025.02|18025.02|18025.02|18025.02|18025.02|18025.02|0
1627908230000|2021-08-02 12:43:50|18032.95|18032.95|18032.95|18032.95|18032.95|18032.95|18032.95|18032.95|0
1627908260000|2021-08-02 12:44:20|18031.8|18031.8|18030.65|18030.65|18031.8|18031.8|18030.65|18030.65|0
1627908290000|2021-08-02 12:44:50|18029.25|18029.25|18029.25|18029.25|18029.25|18029.25|18029.25|18029.25|0
1627908300000|2021-08-02 12:45:00|18021.32|18021.32|18021.32|18021.32|18021.32|18021.32|18021.32|18021.32|0
1627908340000|2021-08-02 12:45:40|18019.92|18019.92|18019.92|18019.92|18019.92|18019.92|18019.92|18019.92|0
1627908370000|2021-08-02 12:46:10|18021.32|18021.32|18021.32|18021.32|18021.32|18021.32|18021.32|18021.32|0
1627908400000|2021-08-02 12:46:40|18018.52|18018.52|18018.52|18018.52|18018.52|18018.52|18018.52|18018.52|0
1627908520000|2021-08-02 12:48:40|18021.32|18021.32|18021.32|18021.32|18021.32|18021.32|18021.32|18021.32|0
1627908620000|2021-08-02 12:50:20|18022.72|18022.72|18022.72|18022.72|18022.72|18022.72|18022.72|18022.72|0
1627908630000|2021-08-02 12:50:30|18024.12|18024.12|18024.12|18024.12|18024.12|18024.12|18024.12|18024.12|0
1627908660000|2021-08-02 12:51:00|18025.52|18025.52|18025.52|18025.52|18025.52|18025.52|18025.52|18025.52|0
1627908710000|2021-08-02 12:51:50|18026.92|18026.92|18026.92|18026.92|18026.92|18026.92|18026.92|18026.92|0
1627908730000|2021-08-02 12:52:10|18030.89|18030.89|18029.74|18029.74|18030.89|18030.89|18029.74|18029.74|0
1627908740000|2021-08-02 12:52:20|18026.94|18026.94|18026.94|18026.94|18026.94|18026.94|18026.94|18026.94|0
1627908750000|2021-08-02 12:52:30|18024.14|18024.14|18024.14|18024.14|18024.14|18024.14|18024.14|18024.14|0
1627908810000|2021-08-02 12:53:30|18022.74|18022.74|18022.74|18022.74|18022.74|18022.74|18022.74|18022.74|0
1627908860000|2021-08-02 12:54:20|18024.14|18024.14|18024.14|18024.14|18024.14|18024.14|18024.14|18024.14|0
1627908940000|2021-08-02 12:55:40|18025.54|18025.54|18025.54|18025.54|18025.54|18025.54|18025.54|18025.54|0
1627909030000|2021-08-02 12:57:10|18022.74|18022.74|18022.74|18022.74|18022.74|18022.74|18022.74|18022.74|0
1627909130000|2021-08-02 12:58:50|18021.59|18021.59|18021.59|18021.59|18021.59|18021.59|18021.59|18021.59|0
1627909210000|2021-08-02 13:00:10|18025.55|18025.55|18025.55|18025.55|18025.55|18025.55|18025.55|18025.55|0
1627909270000|2021-08-02 13:01:10|18026.95|18026.95|18028.35|18028.35|18028.35|18028.35|18026.95|18026.95|0
1627909280000|2021-08-02 13:01:20|18029.75|18029.75|18029.75|18029.75|18029.75|18029.75|18029.75|18029.75|0
1627909340000|2021-08-02 13:02:20|18031.15|18031.15|18027.19|18027.19|18031.15|18031.15|18027.19|18027.19|0
1627909380000|2021-08-02 13:03:00|18026.04|18026.04|18026.04|18026.04|18026.04|18026.04|18026.04|18026.04|0
1627909390000|2021-08-02 13:03:10|18024.89|18024.89|18024.89|18024.89|18024.89|18024.89|18024.89|18024.89|0
1627909430000|2021-08-02 13:03:50|18023.74|18023.74|18023.74|18023.74|18023.74|18023.74|18023.74|18023.74|0
1627909440000|2021-08-02 13:04:00|18024.89|18024.89|18026.04|18026.04|18026.04|18026.04|18024.89|18024.89|0
1627909450000|2021-08-02 13:04:10|18024.89|18024.89|18024.89|18024.89|18024.89|18024.89|18024.89|18024.89|0
1627909460000|2021-08-02 13:04:20|18028.85|18028.85|18032.82|18032.82|18032.82|18032.82|18028.85|18028.85|0
1627909560000|2021-08-02 13:06:00|18033.97|18033.97|18032.55|18032.55|18035.12|18035.12|18031.15|18031.15|0
1627909570000|2021-08-02 13:06:10|18035.35|18035.35|18036.75|18036.75|18036.75|18036.75|18035.35|18035.35|0
1627909580000|2021-08-02 13:06:20|18035.35|18035.35|18032.55|18032.55|18035.35|18035.35|18032.55|18032.55|0
1627909590000|2021-08-02 13:06:30|18033.7|18033.7|18034.85|18034.85|18034.85|18034.85|18033.7|18033.7|0
1627909660000|2021-08-02 13:07:40|18033.45|18033.45|18033.45|18033.45|18033.45|18033.45|18033.45|18033.45|0
1627909670000|2021-08-02 13:07:50|18037.42|18037.42|18041.38|18041.38|18041.38|18041.38|18037.42|18037.42|0
1627909830000|2021-08-02 13:10:30|18042.78|18042.78|18044.18|18044.18|18046.98|18046.98|18041.38|18041.38|0
1627909850000|2021-08-02 13:10:50|18045.58|18045.58|18045.58|18045.58|18045.58|18045.58|18045.58|18045.58|0
1627909860000|2021-08-02 13:11:00|18048.38|18048.38|18049.78|18049.78|18049.78|18049.78|18048.38|18048.38|0
1627909870000|2021-08-02 13:11:10|18057.71|18057.71|18057.71|18057.71|18057.71|18057.71|18057.71|18057.71|0
1627909880000|2021-08-02 13:11:20|18059.11|18059.11|18057.71|18057.71|18059.11|18059.11|18057.71|18057.71|0
1627909910000|2021-08-02 13:11:50|18061.67|18061.67|18061.67|18061.67|18061.67|18061.67|18061.67|18061.67|0
1627909930000|2021-08-02 13:12:10|18064.47|18064.47|18064.47|18064.47|18064.47|18064.47|18064.47|18064.47|0
1627909950000|2021-08-02 13:12:30|18063.32|18063.32|18063.32|18063.32|18063.32|18063.32|18063.32|18063.32|0
1627909960000|2021-08-02 13:12:40|18067.29|18067.29|18064.49|18064.49|18067.29|18067.29|18064.49|18064.49|0
1627909990000|2021-08-02 13:13:10|18063.09|18063.09|18063.09|18063.09|18063.09|18063.09|18063.09|18063.09|0
1627910090000|2021-08-02 13:14:50|18059.13|18059.13|18063.09|18063.09|18063.09|18063.09|18059.13|18059.13|0
1627910100000|2021-08-02 13:15:00|18067.06|18067.06|18067.06|18067.06|18067.06|18067.06|18067.06|18067.06|0
1627910160000|2021-08-02 13:16:00|18071.02|18071.02|18071.02|18071.02|18071.02|18071.02|18071.02|18071.02|0
1627910180000|2021-08-02 13:16:20|18069.87|18069.87|18067.07|18067.07|18069.87|18069.87|18067.07|18067.07|0
1627910190000|2021-08-02 13:16:30|18065.67|18065.67|18065.67|18065.67|18065.67|18065.67|18065.67|18065.67|0
1627910210000|2021-08-02 13:16:50|18061.71|18061.71|18061.71|18061.71|18061.71|18061.71|18061.71|18061.71|0
1627910240000|2021-08-02 13:17:20|18065.67|18065.67|18065.67|18065.67|18065.67|18065.67|18065.67|18065.67|0
1627910270000|2021-08-02 13:17:50|18067.07|18067.07|18067.07|18067.07|18067.07|18067.07|18067.07|18067.07|0
1627910310000|2021-08-02 13:18:30|18064.27|18064.27|18060.08|18060.08|18064.27|18064.27|18060.08|18060.08|0
1627910360000|2021-08-02 13:19:20|18064.27|18064.27|18062.87|18062.87|18064.27|18064.27|18062.87|18062.87|0
1627910410000|2021-08-02 13:20:10|18066.84|18066.84|18066.84|18066.84|18066.84|18066.84|18066.84|18066.84|0
1627910480000|2021-08-02 13:21:20|18068.24|18068.24|18068.24|18068.24|18068.24|18068.24|18068.24|18068.24|0
1627910490000|2021-08-02 13:21:30|18072.2|18072.2|18072.2|18072.2|18072.2|18072.2|18072.2|18072.2|0
1627910510000|2021-08-02 13:21:50|18073.6|18073.6|18073.6|18073.6|18073.6|18073.6|18073.6|18073.6|0
1627910520000|2021-08-02 13:22:00|18069.64|18069.64|18069.64|18069.64|18069.64|18069.64|18069.64|18069.64|0
1627910580000|2021-08-02 13:23:00|18077.57|18077.57|18077.57|18077.57|18077.57|18077.57|18077.57|18077.57|0
1627910590000|2021-08-02 13:23:10|18078.72|18078.72|18078.72|18078.72|18078.72|18078.72|18078.72|18078.72|0
1627910660000|2021-08-02 13:24:20|18080.12|18080.12|18080.12|18080.12|18080.12|18080.12|18080.12|18080.12|0
1627910700000|2021-08-02 13:25:00|18082.92|18082.92|18092.25|18092.25|18092.25|18092.25|18082.92|18082.92|0
1627910710000|2021-08-02 13:25:10|18090.85|18090.85|18088.05|18088.05|18090.85|18090.85|18086.65|18086.65|0
1627910750000|2021-08-02 13:25:50|18095.98|18095.98|18093.68|18093.68|18095.98|18095.98|18093.68|18093.68|0
1627910760000|2021-08-02 13:26:00|18089.72|18089.72|18089.72|18089.72|18089.72|18089.72|18089.72|18089.72|0
1627910780000|2021-08-02 13:26:20|18093.68|18093.68|18093.68|18093.68|18093.68|18093.68|18093.68|18093.68|0
1627910790000|2021-08-02 13:26:30|18089.72|18089.72|18089.72|18089.72|18089.72|18089.72|18089.72|18089.72|0
1627910830000|2021-08-02 13:27:10|18086.92|18086.92|18086.92|18086.92|18086.92|18086.92|18086.92|18086.92|0
1627910850000|2021-08-02 13:27:30|18085.52|18085.52|18085.52|18085.52|18085.52|18085.52|18085.52|18085.52|0
1627910900000|2021-08-02 13:28:20|18086.92|18086.92|18094.85|18094.85|18094.85|18094.85|18086.92|18086.92|0
1627911000000|2021-08-02 13:30:00|18092.05|18092.05|18098.83|18098.83|18099.98|18099.98|18092.05|18092.05|0
1627911010000|2021-08-02 13:30:10|18094.86|18094.86|18090.67|18090.67|18094.86|18094.86|18090.67|18090.67|0
1627911030000|2021-08-02 13:30:30|18089.27|18089.27|18085.3|18085.3|18089.27|18089.27|18085.3|18085.3|0
1627911040000|2021-08-02 13:30:40|18083.9|18083.9|18083.9|18083.9|18083.9|18083.9|18083.9|18083.9|0
1627911050000|2021-08-02 13:30:50|18082.75|18082.75|18081.12|18081.12|18082.75|18082.75|18078.32|18078.32|0
1627911060000|2021-08-02 13:31:00|18078.32|18078.32|18078.32|18078.32|18078.32|18078.32|18078.32|18078.32|0
1627911070000|2021-08-02 13:31:10|18085.32|18085.32|18085.32|18085.32|18085.32|18085.32|18082.52|18082.52|0
1627911090000|2021-08-02 13:31:30|18092.08|18092.08|18092.08|18092.08|18096.05|18096.05|18092.08|18092.08|0
1627911100000|2021-08-02 13:31:40|18093.23|18093.23|18093.23|18093.23|18093.23|18093.23|18093.23|18093.23|0
1627911150000|2021-08-02 13:32:30|18101.16|18101.16|18103.96|18103.96|18103.96|18103.96|18101.16|18101.16|0
1627911180000|2021-08-02 13:33:00|18102.56|18102.56|18087.87|18087.87|18102.56|18102.56|18087.87|18087.87|0
1627911190000|2021-08-02 13:33:10|18085.07|18085.07|18085.07|18085.07|18085.07|18085.07|18085.07|18085.07|0
1627911220000|2021-08-02 13:33:40|18082.27|18082.27|18080.87|18080.87|18082.27|18082.27|18080.87|18080.87|0
1627911250000|2021-08-02 13:34:10|18078.57|18078.57|18078.57|18078.57|18078.57|18078.57|18078.57|18078.57|0
1627911260000|2021-08-02 13:34:20|18070.64|18070.64|18067.84|18067.84|18070.64|18070.64|18067.84|18067.84|0
1627911280000|2021-08-02 13:34:40|18070.64|18070.64|18069.24|18069.24|18070.64|18070.64|18069.24|18069.24|0
1627911300000|2021-08-02 13:35:00|18076|18076|18081.37|18081.37|18081.37|18081.37|18076|18076|0
1627911320000|2021-08-02 13:35:20|18078.57|18078.57|18078.57|18078.57|18078.57|18078.57|18078.57|18078.57|0
1627911330000|2021-08-02 13:35:30|18079.97|18079.97|18079.97|18079.97|18079.97|18079.97|18079.97|18079.97|0
1627911350000|2021-08-02 13:35:50|18081.37|18081.37|18079.97|18079.97|18081.37|18081.37|18079.97|18079.97|0
1627911370000|2021-08-02 13:36:10|18076|18076|18065.04|18065.04|18076|18076|18065.04|18065.04|0
1627911380000|2021-08-02 13:36:20|18055.25|18055.25|18055.25|18055.25|18055.25|18055.25|18055.25|18055.25|0
1627911390000|2021-08-02 13:36:30|18058.04|18058.04|18053.85|18053.85|18058.04|18058.04|18053.85|18053.85|0
1627911400000|2021-08-02 13:36:40|18056.64|18056.64|18055.25|18055.25|18058.04|18058.04|18055.25|18055.25|0
1627911420000|2021-08-02 13:37:00|18058.04|18058.04|18058.04|18058.04|18058.04|18058.04|18058.04|18058.04|0
1627911430000|2021-08-02 13:37:10|18062.24|18062.24|18062.24|18062.24|18062.24|18062.24|18062.24|18062.24|0
1627911480000|2021-08-02 13:38:00|18060.84|18060.84|18060.84|18060.84|18060.84|18060.84|18060.84|18060.84|0
1627911500000|2021-08-02 13:38:20|18064.81|18064.81|18064.81|18064.81|18064.81|18064.81|18064.81|18064.81|0
1627911510000|2021-08-02 13:38:30|18066.21|18066.21|18063.64|18063.64|18067.61|18067.61|18063.64|18063.64|0
1627911530000|2021-08-02 13:38:50|18066.44|18066.44|18069.24|18069.24|18069.24|18069.24|18066.44|18066.44|0
1627911550000|2021-08-02 13:39:10|18070.64|18070.64|18070.64|18070.64|18070.64|18070.64|18070.64|18070.64|0
1627911590000|2021-08-02 13:39:50|18069.24|18069.24|18071.81|18071.81|18071.81|18071.81|18067.84|18067.84|0
1627911600000|2021-08-02 13:40:00|18070.41|18070.41|18067.61|18067.61|18070.41|18070.41|18067.61|18067.61|0
1627911610000|2021-08-02 13:40:10|18064.81|18064.81|18066.21|18066.21|18066.21|18066.21|18064.81|18064.81|0
1627911630000|2021-08-02 13:40:30|18067.36|18067.36|18068.51|18068.51|18068.51|18068.51|18067.36|18067.36|0
1627911640000|2021-08-02 13:40:40|18069.91|18069.91|18068.51|18068.51|18069.91|18069.91|18068.51|18068.51|0
1627911710000|2021-08-02 13:41:50|18069.66|18069.66|18068.51|18068.51|18069.66|18069.66|18068.51|18068.51|0
1627911720000|2021-08-02 13:42:00|18069.91|18069.91|18075.5|18075.5|18075.5|18075.5|18069.91|18069.91|0
1627911740000|2021-08-02 13:42:20|18079.47|18079.47|18079.47|18079.47|18079.47|18079.47|18079.47|18079.47|0
1627911750000|2021-08-02 13:42:30|18082.27|18082.27|18082.27|18082.27|18082.27|18082.27|18082.27|18082.27|0
1627911790000|2021-08-02 13:43:10|18086.23|18086.23|18086.23|18086.23|18086.23|18086.23|18086.23|18086.23|0
1627911830000|2021-08-02 13:43:50|18084.83|18084.83|18084.83|18084.83|18084.83|18084.83|18084.83|18084.83|0
1627911870000|2021-08-02 13:44:30|18089.03|18089.03|18089.03|18089.03|18089.03|18089.03|18089.03|18089.03|0
1627911900000|2021-08-02 13:45:00|18090.43|18090.43|18090.43|18090.43|18090.43|18090.43|18090.43|18090.43|0
1627911910000|2021-08-02 13:45:10|18082.5|18082.5|18078.54|18078.54|18082.5|18082.5|18078.54|18078.54|0
1627911920000|2021-08-02 13:45:20|18074.57|18074.57|18078.54|18078.54|18078.54|18078.54|18074.57|18074.57|0
1627911960000|2021-08-02 13:46:00|18082.5|18082.5|18082.5|18082.5|18082.5|18082.5|18082.5|18082.5|0
1627911990000|2021-08-02 13:46:30|18083.65|18083.65|18089|18089|18089|18089|18083.65|18083.65|0
1627912030000|2021-08-02 13:47:10|18092.96|18092.96|18092.96|18092.96|18092.96|18092.96|18092.96|18092.96|0
1627912110000|2021-08-02 13:48:30|18098.56|18098.56|18098.56|18098.56|18098.56|18098.56|18098.56|18098.56|0
1627912130000|2021-08-02 13:48:50|18094.6|18094.6|18094.6|18094.6|18096|18096|18094.6|18094.6|0
1627912140000|2021-08-02 13:49:00|18093.2|18093.2|18081.3|18081.3|18093.2|18093.2|18081.3|18081.3|0
1627912150000|2021-08-02 13:49:10|18078.5|18078.5|18078.5|18078.5|18078.5|18078.5|18078.5|18078.5|0
1627912160000|2021-08-02 13:49:20|18074.54|18074.54|18074.54|18074.54|18074.54|18074.54|18074.54|18074.54|0
1627912200000|2021-08-02 13:50:00|18077.34|18077.34|18077.34|18077.34|18077.34|18077.34|18077.34|18077.34|0
1627912210000|2021-08-02 13:50:10|18074.54|18074.54|18074.54|18074.54|18074.54|18074.54|18074.54|18074.54|0
1627912240000|2021-08-02 13:50:40|18070.57|18070.57|18070.57|18070.57|18070.57|18070.57|18070.57|18070.57|0
1627912250000|2021-08-02 13:50:50|18069.17|18069.17|18069.17|18069.17|18069.17|18069.17|18069.17|18069.17|0
1627912270000|2021-08-02 13:51:10|18070.57|18070.57|18070.57|18070.57|18070.57|18070.57|18070.57|18070.57|0
1627912320000|2021-08-02 13:52:00|18068.27|18068.27|18068.27|18068.27|18068.27|18068.27|18068.27|18068.27|0
1627912330000|2021-08-02 13:52:10|18062.68|18062.68|18062.68|18062.68|18062.68|18062.68|18062.68|18062.68|0
1627912340000|2021-08-02 13:52:20|18058.71|18058.71|18058.71|18058.71|18058.71|18058.71|18058.71|18058.71|0
1627912360000|2021-08-02 13:52:40|18061.51|18061.51|18057.31|18057.31|18061.51|18061.51|18057.31|18057.31|0
1627912380000|2021-08-02 13:53:00|18056.16|18056.16|18056.16|18056.16|18056.16|18056.16|18056.16|18056.16|0
1627912390000|2021-08-02 13:53:10|18060.13|18060.13|18060.13|18060.13|18060.13|18060.13|18060.13|18060.13|0
1627912400000|2021-08-02 13:53:20|18064.33|18064.33|18064.33|18064.33|18064.33|18064.33|18064.33|18064.33|0
1627912410000|2021-08-02 13:53:30|18068.29|18068.29|18068.29|18068.29|18068.29|18068.29|18068.29|18068.29|0
1627912460000|2021-08-02 13:54:20|18066.89|18066.89|18066.89|18066.89|18066.89|18066.89|18066.89|18066.89|0
1627912470000|2021-08-02 13:54:30|18065.49|18065.49|18059.89|18059.89|18065.49|18065.49|18059.89|18059.89|0
1627912500000|2021-08-02 13:55:00|18061.04|18061.04|18061.04|18061.04|18061.04|18061.04|18061.04|18061.04|0
1627912510000|2021-08-02 13:55:10|18057.08|18057.08|18057.08|18057.08|18057.08|18057.08|18057.08|18057.08|0
1627912530000|2021-08-02 13:55:30|18061.04|18061.04|18061.04|18061.04|18061.04|18061.04|18061.04|18061.04|0
1627912540000|2021-08-02 13:55:40|18065.01|18065.01|18065.01|18065.01|18065.01|18065.01|18065.01|18065.01|0
1627912560000|2021-08-02 13:56:00|18068.97|18068.97|18081.34|18081.34|18081.34|18081.34|18068.97|18068.97|0
1627912570000|2021-08-02 13:56:10|18082.73|18082.73|18079.94|18079.94|18082.73|18082.73|18079.94|18079.94|0
1627912580000|2021-08-02 13:56:20|18075.97|18075.97|18075.97|18075.97|18075.97|18075.97|18075.97|18075.97|0
1627912590000|2021-08-02 13:56:30|18073.17|18073.17|18073.17|18073.17|18073.17|18073.17|18073.17|18073.17|0
1627912630000|2021-08-02 13:57:10|18071.77|18071.77|18071.77|18071.77|18071.77|18071.77|18071.77|18071.77|0
1627912690000|2021-08-02 13:58:10|18068.97|18068.97|18068.97|18068.97|18068.97|18068.97|18068.97|18068.97|0
1627912710000|2021-08-02 13:58:30|18065.01|18065.01|18065.01|18065.01|18065.01|18065.01|18065.01|18065.01|0
1627912750000|2021-08-02 13:59:10|18066.41|18066.41|18065.26|18065.26|18066.41|18066.41|18065.26|18065.26|0
1627912760000|2021-08-02 13:59:20|18066.41|18066.41|18070.37|18070.37|18070.37|18070.37|18066.41|18066.41|0
1627912780000|2021-08-02 13:59:40|18066.17|18066.17|18066.17|18066.17|18066.17|18066.17|18066.17|18066.17|0
1627912790000|2021-08-02 13:59:50|18068.97|18068.97|18067.82|18067.82|18068.97|18068.97|18067.82|18067.82|0
1627912800000|2021-08-02 14:00:00|18066.42|18066.42|18066.42|18066.42|18066.42|18066.42|18066.42|18066.42|0
1627912810000|2021-08-02 14:00:10|18069.22|18069.22|18069.22|18069.22|18069.22|18069.22|18069.22|18069.22|0
1627912820000|2021-08-02 14:00:20|18070.37|18070.37|18074.34|18074.34|18082.5|18082.5|18070.37|18070.37|0
1627912830000|2021-08-02 14:00:30|18072.94|18072.94|18072.94|18072.94|18072.94|18072.94|18072.94|18072.94|0
1627912840000|2021-08-02 14:00:40|18080.87|18080.87|18080.87|18080.87|18080.87|18080.87|18080.87|18080.87|0
1627912850000|2021-08-02 14:00:50|18076.9|18076.9|18076.9|18076.9|18076.9|18076.9|18076.9|18076.9|0
1627912860000|2021-08-02 14:01:00|18080.87|18080.87|18082.27|18082.27|18082.27|18082.27|18080.87|18080.87|0
1627912870000|2021-08-02 14:01:10|18080.87|18080.87|18079.47|18079.47|18080.87|18080.87|18079.47|18079.47|0
1627912880000|2021-08-02 14:01:20|18080.87|18080.87|18076.9|18076.9|18080.87|18080.87|18076.9|18076.9|0
1627912890000|2021-08-02 14:01:30|18072.71|18072.71|18072.71|18072.71|18072.71|18072.71|18072.71|18072.71|0
1627912920000|2021-08-02 14:02:00|18068.74|18068.74|18067.34|18067.34|18068.74|18068.74|18064.77|18064.77|0
1627912930000|2021-08-02 14:02:10|18068.74|18068.74|18068.74|18068.74|18068.74|18068.74|18068.74|18068.74|0
1627912940000|2021-08-02 14:02:20|18067.34|18067.34|18067.34|18067.34|18067.34|18067.34|18067.34|18067.34|0
1627912990000|2021-08-02 14:03:10|18068.74|18068.74|18068.74|18068.74|18068.74|18068.74|18068.74|18068.74|0
1627913000000|2021-08-02 14:03:20|18071.54|18071.54|18071.54|18071.54|18071.54|18071.54|18071.54|18071.54|0
1627913030000|2021-08-02 14:03:50|18068.74|18068.74|18068.74|18068.74|18068.74|18068.74|18068.74|18068.74|0
1627913060000|2021-08-02 14:04:20|18064.54|18064.54|18064.54|18064.54|18064.54|18064.54|18064.54|18064.54|0
1627913080000|2021-08-02 14:04:40|18058.94|18058.94|18053.58|18053.58|18058.94|18058.94|18053.58|18053.58|0
1627913100000|2021-08-02 14:05:00|18054.98|18054.98|18054.98|18054.98|18054.98|18054.98|18054.98|18054.98|0
1627913120000|2021-08-02 14:05:20|18052.18|18052.18|18048.21|18048.21|18052.18|18052.18|18048.21|18048.21|0
1627913170000|2021-08-02 14:06:10|18040.28|18040.28|18040.28|18040.28|18040.28|18040.28|18040.28|18040.28|0
1627913180000|2021-08-02 14:06:20|18044.25|18044.25|18044.25|18044.25|18044.25|18044.25|18044.25|18044.25|0
1627913190000|2021-08-02 14:06:30|18048.45|18048.45|18052.41|18052.41|18052.41|18052.41|18048.45|18048.45|0
1627913200000|2021-08-02 14:06:40|18053.81|18053.81|18053.81|18053.81|18053.81|18053.81|18053.81|18053.81|0
1627913210000|2021-08-02 14:06:50|18057.78|18057.78|18060.58|18060.58|18060.58|18060.58|18057.78|18057.78|0
1627913230000|2021-08-02 14:07:10|18064.54|18064.54|18064.54|18064.54|18064.54|18064.54|18064.54|18064.54|0
1627913240000|2021-08-02 14:07:20|18065.69|18065.69|18065.69|18065.69|18065.69|18065.69|18065.69|18065.69|0
1627913260000|2021-08-02 14:07:40|18077.59|18077.59|18077.59|18077.59|18077.59|18077.59|18077.59|18077.59|0
1627913270000|2021-08-02 14:07:50|18074.79|18074.79|18074.79|18074.79|18074.79|18074.79|18074.79|18074.79|0
1627913290000|2021-08-02 14:08:10|18073.64|18073.64|18073.64|18073.64|18073.64|18073.64|18073.64|18073.64|0
1627913320000|2021-08-02 14:08:40|18080.64|18080.64|18080.64|18080.64|18080.64|18080.64|18080.64|18080.64|0
1627913360000|2021-08-02 14:09:20|18083.43|18083.43|18087.4|18087.4|18087.4|18087.4|18083.43|18083.43|0
1627913370000|2021-08-02 14:09:30|18086|18086|18084.6|18084.6|18086|18086|18084.6|18084.6|0
1627913390000|2021-08-02 14:09:50|18088.8|18088.8|18090.2|18090.2|18090.2|18090.2|18088.8|18088.8|0
1627913410000|2021-08-02 14:10:10|18088.8|18088.8|18088.8|18088.8|18088.8|18088.8|18088.8|18088.8|0
1627913460000|2021-08-02 14:11:00|18090.2|18090.2|18090.2|18090.2|18090.2|18090.2|18090.2|18090.2|0
1627913470000|2021-08-02 14:11:10|18091.35|18091.35|18091.35|18091.35|18091.35|18091.35|18091.35|18091.35|0
1627913500000|2021-08-02 14:11:40|18090.2|18090.2|18090.2|18090.2|18090.2|18090.2|18090.2|18090.2|0
1627913510000|2021-08-02 14:11:50|18091.35|18091.35|18091.35|18091.35|18091.35|18091.35|18091.35|18091.35|0
1627913530000|2021-08-02 14:12:10|18090.2|18090.2|18090.2|18090.2|18090.2|18090.2|18090.2|18090.2|0
1627913570000|2021-08-02 14:12:50|18088.8|18088.8|18088.8|18088.8|18088.8|18088.8|18088.8|18088.8|0
1627913590000|2021-08-02 14:13:10|18091.6|18091.6|18091.6|18091.6|18091.6|18091.6|18091.6|18091.6|0
1627913600000|2021-08-02 14:13:20|18095.56|18095.56|18095.56|18095.56|18095.56|18095.56|18095.56|18095.56|0
1627913670000|2021-08-02 14:14:30|18094.16|18094.16|18094.16|18094.16|18094.16|18094.16|18094.16|18094.16|0
1627913710000|2021-08-02 14:15:10|18095.31|18095.31|18098.11|18098.11|18098.11|18098.11|18095.31|18095.31|0
1627913730000|2021-08-02 14:15:30|18102.08|18102.08|18102.08|18102.08|18102.08|18102.08|18102.08|18102.08|0
1627913740000|2021-08-02 14:15:40|18106.04|18106.04|18106.04|18106.04|18106.04|18106.04|18106.04|18106.04|0
1627913780000|2021-08-02 14:16:20|18102.08|18102.08|18102.08|18102.08|18102.08|18102.08|18102.08|18102.08|0
1627913790000|2021-08-02 14:16:30|18100.68|18100.68|18100.68|18100.68|18100.68|18100.68|18100.68|18100.68|0
1627913800000|2021-08-02 14:16:40|18099.28|18099.28|18099.28|18099.28|18099.28|18099.28|18099.28|18099.28|0
1627913830000|2021-08-02 14:17:10|18097.88|18097.88|18099.28|18099.28|18099.28|18099.28|18097.88|18097.88|0
1627913850000|2021-08-02 14:17:30|18096.48|18096.48|18096.48|18096.48|18096.48|18096.48|18096.48|18096.48|0
1627913860000|2021-08-02 14:17:40|18097.88|18097.88|18097.88|18097.88|18097.88|18097.88|18097.88|18097.88|0
1627913910000|2021-08-02 14:18:30|18099.28|18099.28|18099.28|18099.28|18099.28|18099.28|18099.28|18099.28|0
1627913960000|2021-08-02 14:19:20|18095.31|18095.31|18099.28|18099.28|18099.28|18099.28|18095.31|18095.31|0
1627913970000|2021-08-02 14:19:30|18096.48|18096.48|18096.48|18096.48|18096.48|18096.48|18096.48|18096.48|0
1627914020000|2021-08-02 14:20:20|18094.18|18094.18|18095.33|18095.33|18095.33|18095.33|18094.18|18094.18|0
1627914050000|2021-08-02 14:20:50|18092.53|18092.53|18089.73|18089.73|18092.53|18092.53|18089.73|18089.73|0
1627914060000|2021-08-02 14:21:00|18090.88|18090.88|18090.88|18090.88|18092.28|18092.28|18090.88|18090.88|0
1627914070000|2021-08-02 14:21:10|18089.48|18089.48|18089.48|18089.48|18089.48|18089.48|18089.48|18089.48|0
1627914120000|2021-08-02 14:22:00|18090.88|18090.88|18090.88|18090.88|18090.88|18090.88|18090.88|18090.88|0
1627914140000|2021-08-02 14:22:20|18089.48|18089.48|18089.48|18089.48|18089.48|18089.48|18089.48|18089.48|0
1627914180000|2021-08-02 14:23:00|18088.08|18088.08|18088.08|18088.08|18088.08|18088.08|18088.08|18088.08|0
1627914230000|2021-08-02 14:23:50|18089.48|18089.48|18089.48|18089.48|18089.48|18089.48|18089.48|18089.48|0
1627914250000|2021-08-02 14:24:10|18093.45|18093.45|18096.25|18096.25|18096.25|18096.25|18093.45|18093.45|0
1627914270000|2021-08-02 14:24:30|18094.85|18094.85|18094.85|18094.85|18094.85|18094.85|18094.85|18094.85|0
1627914280000|2021-08-02 14:24:40|18093.45|18093.45|18089.48|18089.48|18093.45|18093.45|18089.48|18089.48|0
1627914290000|2021-08-02 14:24:50|18093.45|18093.45|18093.45|18093.45|18093.45|18093.45|18093.45|18093.45|0
1627914340000|2021-08-02 14:25:40|18094.85|18094.85|18097.41|18097.41|18097.41|18097.41|18093.45|18093.45|0
1627914360000|2021-08-02 14:26:00|18096.26|18096.26|18094.86|18094.86|18096.26|18096.26|18094.86|18094.86|0
1627914390000|2021-08-02 14:26:30|18096.26|18096.26|18096.26|18096.26|18096.26|18096.26|18096.26|18096.26|0
1627914430000|2021-08-02 14:27:10|18101.86|18101.86|18101.86|18101.86|18101.86|18101.86|18101.86|18101.86|0
1627914440000|2021-08-02 14:27:20|18103.26|18103.26|18103.26|18103.26|18103.26|18103.26|18103.26|18103.26|0
1627914470000|2021-08-02 14:27:50|18099.3|18099.3|18099.3|18099.3|18099.3|18099.3|18099.3|18099.3|0
1627914480000|2021-08-02 14:28:00|18100.44|18100.44|18101.59|18101.59|18101.59|18101.59|18100.44|18100.44|0
1627914520000|2021-08-02 14:28:40|18100.19|18100.19|18100.19|18100.19|18100.19|18100.19|18100.19|18100.19|0
1627914530000|2021-08-02 14:28:50|18098.8|18098.8|18094.83|18094.83|18098.8|18098.8|18094.83|18094.83|0
1627914550000|2021-08-02 14:29:10|18093.68|18093.68|18093.68|18093.68|18093.68|18093.68|18093.68|18093.68|0
1627914570000|2021-08-02 14:29:30|18101.61|18101.61|18101.61|18101.61|18101.61|18101.61|18101.61|18101.61|0
1627914580000|2021-08-02 14:29:40|18099.31|18099.31|18099.31|18099.31|18099.31|18099.31|18099.31|18099.31|0
1627914600000|2021-08-02 14:30:00|18101.61|18101.61|18101.61|18101.61|18101.61|18101.61|18101.61|18101.61|0
1627914610000|2021-08-02 14:30:10|18103.01|18103.01|18100.71|18100.71|18103.01|18103.01|18100.71|18100.71|0
1627914620000|2021-08-02 14:30:20|18102.11|18102.11|18102.11|18102.11|18102.11|18102.11|18102.11|18102.11|0
1627914670000|2021-08-02 14:31:10|18104.41|18104.41|18109.52|18109.52|18109.52|18109.52|18104.41|18104.41|0
1627914790000|2021-08-02 14:33:10|18106.73|18106.73|18106.73|18106.73|18106.73|18106.73|18106.73|18106.73|0
1627914800000|2021-08-02 14:33:20|18109.52|18109.52|18109.52|18109.52|18109.52|18109.52|18109.52|18109.52|0
1627914840000|2021-08-02 14:34:00|18101.59|18101.59|18092.03|18092.03|18101.59|18101.59|18092.03|18092.03|0
1627914890000|2021-08-02 14:34:50|18096.23|18096.23|18096.23|18096.23|18096.23|18096.23|18096.23|18096.23|0
1627914960000|2021-08-02 14:36:00|18094.83|18094.83|18082.93|18082.93|18094.83|18094.83|18082.93|18082.93|0
1627914970000|2021-08-02 14:36:10|18081.53|18081.53|18081.53|18081.53|18081.53|18081.53|18081.53|18081.53|0
1627914980000|2021-08-02 14:36:20|18079.24|18079.24|18077.84|18077.84|18079.24|18079.24|18077.84|18077.84|0
1627915010000|2021-08-02 14:36:50|18085.77|18085.77|18085.77|18085.77|18085.77|18085.77|18085.77|18085.77|0
1627915110000|2021-08-02 14:38:30|18078.77|18078.77|18078.77|18078.77|18078.77|18078.77|18078.77|18078.77|0
1627915130000|2021-08-02 14:38:50|18070.84|18070.84|18070.84|18070.84|18070.84|18070.84|18070.84|18070.84|0
1627915150000|2021-08-02 14:39:10|18071.99|18071.99|18071.76|18071.76|18075.95|18075.95|18071.76|18071.76|0
1627915190000|2021-08-02 14:39:50|18070.61|18070.61|18070.61|18070.61|18070.61|18070.61|18070.61|18070.61|0
1627915210000|2021-08-02 14:40:10|18069.46|18069.46|18069.46|18069.46|18069.46|18069.46|18069.46|18069.46|0
1627915230000|2021-08-02 14:40:30|18070.61|18070.61|18070.61|18070.61|18070.61|18070.61|18070.61|18070.61|0
1627915270000|2021-08-02 14:41:10|18065.01|18065.01|18065.01|18065.01|18065.01|18065.01|18065.01|18065.01|0
1627915320000|2021-08-02 14:42:00|18066.41|18066.41|18066.41|18066.41|18066.41|18066.41|18066.41|18066.41|0
1627915370000|2021-08-02 14:42:50|18063.61|18063.61|18062.46|18062.46|18063.61|18063.61|18062.46|18062.46|0
1627915380000|2021-08-02 14:43:00|18063.86|18063.86|18063.86|18063.86|18063.86|18063.86|18063.86|18063.86|0
1627915470000|2021-08-02 14:44:30|18065.26|18065.26|18065.26|18065.26|18065.26|18065.26|18065.26|18065.26|0
1627915530000|2021-08-02 14:45:30|18068.06|18068.06|18068.06|18068.06|18068.06|18068.06|18068.06|18068.06|0
1627915590000|2021-08-02 14:46:30|18069.46|18069.46|18065.49|18065.49|18069.46|18069.46|18065.49|18065.49|0
1627915600000|2021-08-02 14:46:40|18066.89|18066.89|18066.89|18066.89|18066.89|18066.89|18066.89|18066.89|0
1627915610000|2021-08-02 14:46:50|18068.04|18068.04|18066.64|18066.64|18068.04|18068.04|18066.64|18066.64|0
1627915640000|2021-08-02 14:47:20|18070.61|18070.61|18070.61|18070.61|18070.61|18070.61|18070.61|18070.61|0
1627915720000|2021-08-02 14:48:40|18072.01|18072.01|18072.01|18072.01|18072.01|18072.01|18072.01|18072.01|0
1627915770000|2021-08-02 14:49:30|18070.86|18070.86|18074.82|18074.82|18074.82|18074.82|18070.86|18070.86|0
1627915780000|2021-08-02 14:49:40|18078.79|18078.79|18078.79|18078.79|18078.79|18078.79|18078.79|18078.79|0
1627915790000|2021-08-02 14:49:50|18080.19|18080.19|18081.59|18081.59|18081.59|18081.59|18080.19|18080.19|0
1627915800000|2021-08-02 14:50:00|18089.52|18089.52|18089.52|18089.52|18089.52|18089.52|18089.52|18089.52|0
1627915810000|2021-08-02 14:50:10|18090.92|18090.92|18092.08|18092.08|18092.08|18092.08|18088.12|18088.12|0
1627915820000|2021-08-02 14:50:20|18096.05|18096.05|18094.65|18094.65|18096.05|18096.05|18094.65|18094.65|0
1627915860000|2021-08-02 14:51:00|18091.85|18091.85|18094.41|18094.41|18095.81|18095.81|18091.85|18091.85|0
1627915900000|2021-08-02 14:51:40|18102.34|18102.34|18102.34|18102.34|18102.34|18102.34|18102.34|18102.34|0
1627915920000|2021-08-02 14:52:00|18099.55|18099.55|18098.15|18098.15|18099.55|18099.55|18098.15|18098.15|0
1627915940000|2021-08-02 14:52:20|18096.75|18096.75|18095.35|18095.35|18096.75|18096.75|18095.35|18095.35|0
1627915950000|2021-08-02 14:52:30|18099.31|18099.31|18099.31|18099.31|18099.31|18099.31|18099.31|18099.31|0
1627915970000|2021-08-02 14:52:50|18103.28|18103.28|18104.68|18104.68|18104.68|18104.68|18103.28|18103.28|0
1627916030000|2021-08-02 14:53:50|18106.08|18106.08|18107.48|18107.48|18107.48|18107.48|18106.08|18106.08|0
1627916040000|2021-08-02 14:54:00|18111.44|18111.44|18118.21|18118.21|18118.21|18118.21|18111.44|18111.44|0
1627916050000|2021-08-02 14:54:10|18122.17|18122.17|18118.21|18118.21|18122.17|18122.17|18118.21|18118.21|0
1627916080000|2021-08-02 14:54:40|18122.17|18122.17|18114.24|18114.24|18122.17|18122.17|18114.24|18114.24|0
1627916090000|2021-08-02 14:54:50|18113.09|18113.09|18115.89|18115.89|18115.89|18115.89|18113.09|18113.09|0
1627916100000|2021-08-02 14:55:00|18117.29|18117.29|18117.29|18117.29|18117.29|18117.29|18117.29|18117.29|0
1627916140000|2021-08-02 14:55:40|18114.49|18114.49|18114.49|18114.49|18114.49|18114.49|18114.49|18114.49|0
1627916160000|2021-08-02 14:56:00|18113.09|18113.09|18114.26|18114.26|18115.66|18115.66|18111.69|18111.69|0
1627916170000|2021-08-02 14:56:10|18110.29|18110.29|18105.19|18105.19|18110.29|18110.29|18105.19|18105.19|0
1627916180000|2021-08-02 14:56:20|18106.34|18106.34|18102.38|18102.38|18106.34|18106.34|18102.38|18102.38|0
1627916190000|2021-08-02 14:56:30|18105.18|18105.18|18105.18|18105.18|18105.18|18105.18|18105.18|18105.18|0
1627916200000|2021-08-02 14:56:40|18101.21|18101.21|18101.21|18101.21|18101.21|18101.21|18101.21|18101.21|0
1627916260000|2021-08-02 14:57:40|18105.18|18105.18|18105.18|18105.18|18105.18|18105.18|18105.18|18105.18|0
1627916280000|2021-08-02 14:58:00|18101.21|18101.21|18101.21|18101.21|18101.21|18101.21|18101.21|18101.21|0
1627916290000|2021-08-02 14:58:10|18105.18|18105.18|18106.33|18106.33|18106.33|18106.33|18105.18|18105.18|0
1627916350000|2021-08-02 14:59:10|18114.26|18114.26|18114.26|18114.26|18114.26|18114.26|18114.26|18114.26|0
1627916360000|2021-08-02 14:59:20|18110.29|18110.29|18112.86|18112.86|18114.26|18114.26|18110.29|18110.29|0
1627916370000|2021-08-02 14:59:30|18111.46|18111.46|18112.86|18112.86|18112.86|18112.86|18111.46|18111.46|0
1627916380000|2021-08-02 14:59:40|18116.82|18116.82|18119.39|18119.39|18120.79|18120.79|18116.82|18116.82|0
1627916390000|2021-08-02 14:59:50|18115.42|18115.42|18119.39|18119.39|18119.39|18119.39|18115.42|18115.42|0
1627916400000|2021-08-02 15:00:00|18115.42|18115.42|18116.82|18116.82|18118.22|18118.22|18111.46|18111.46|0
1627916410000|2021-08-02 15:00:10|18115.42|18115.42|18111.46|18111.46|18115.42|18115.42|18111.46|18111.46|0
1627916440000|2021-08-02 15:00:40|18115.42|18115.42|18116.82|18116.82|18116.82|18116.82|18115.42|18115.42|0
1627916460000|2021-08-02 15:01:00|18115.42|18115.42|18112.86|18112.86|18115.42|18115.42|18111.46|18111.46|0
1627916470000|2021-08-02 15:01:10|18116.82|18116.82|18116.82|18116.82|18116.82|18116.82|18116.82|18116.82|0
1627916480000|2021-08-02 15:01:20|18118.22|18118.22|18116.82|18116.82|18118.22|18118.22|18116.82|18116.82|0
1627916490000|2021-08-02 15:01:30|18118.22|18118.22|18119.62|18119.62|18119.62|18119.62|18118.22|18118.22|0
1627916590000|2021-08-02 15:03:10|18116.82|18116.82|18115.42|18115.42|18116.82|18116.82|18115.42|18115.42|0
1627916610000|2021-08-02 15:03:30|18116.82|18116.82|18116.82|18116.82|18116.82|18116.82|18116.82|18116.82|0
1627916630000|2021-08-02 15:03:50|18124.75|18124.75|18128.72|18128.72|18128.72|18128.72|18124.75|18124.75|0
1627916650000|2021-08-02 15:04:10|18132.68|18132.68|18140.61|18140.61|18140.61|18140.61|18132.68|18132.68|0
1627916660000|2021-08-02 15:04:20|18139.22|18139.22|18139.22|18139.22|18139.22|18139.22|18139.22|18139.22|0
1627916670000|2021-08-02 15:04:30|18135.25|18135.25|18135.25|18135.25|18135.25|18135.25|18135.25|18135.25|0
1627916680000|2021-08-02 15:04:40|18136.65|18136.65|18136.65|18136.65|18136.65|18136.65|18136.65|18136.65|0
1627916690000|2021-08-02 15:04:50|18140.61|18140.61|18140.61|18140.61|18140.61|18140.61|18140.61|18140.61|0
1627916700000|2021-08-02 15:05:00|18139.22|18139.22|18139.22|18139.22|18139.22|18139.22|18139.22|18139.22|0
1627916720000|2021-08-02 15:05:20|18147.15|18147.15|18147.15|18147.15|18147.15|18147.15|18147.15|18147.15|0
1627916730000|2021-08-02 15:05:30|18145.75|18145.75|18145.75|18145.75|18145.75|18145.75|18145.75|18145.75|0
1627916740000|2021-08-02 15:05:40|18141.78|18141.78|18141.78|18141.78|18141.78|18141.78|18141.78|18141.78|0
1627916750000|2021-08-02 15:05:50|18133.85|18133.85|18133.85|18133.85|18133.85|18133.85|18133.85|18133.85|0
1627916760000|2021-08-02 15:06:00|18137.82|18137.82|18137.82|18137.82|18137.82|18137.82|18137.82|18137.82|0
1627916770000|2021-08-02 15:06:10|18139.22|18139.22|18137.82|18137.82|18139.22|18139.22|18137.82|18137.82|0
1627916780000|2021-08-02 15:06:20|18139.22|18139.22|18139.22|18139.22|18139.22|18139.22|18139.22|18139.22|0
1627916810000|2021-08-02 15:06:50|18143.18|18143.18|18143.18|18143.18|18143.18|18143.18|18143.18|18143.18|0
1627916820000|2021-08-02 15:07:00|18139.22|18139.22|18139.22|18139.22|18139.22|18139.22|18139.22|18139.22|0
1627916830000|2021-08-02 15:07:10|18138.07|18138.07|18138.07|18138.07|18138.07|18138.07|18138.07|18138.07|0
1627916840000|2021-08-02 15:07:20|18134.1|18134.1|18134.1|18134.1|18134.1|18134.1|18134.1|18134.1|0
1627916850000|2021-08-02 15:07:30|18130.14|18130.14|18130.14|18130.14|18130.14|18130.14|18130.14|18130.14|0
1627916870000|2021-08-02 15:07:50|18131.54|18131.54|18131.54|18131.54|18131.54|18131.54|18131.54|18131.54|0
1627916890000|2021-08-02 15:08:10|18132.93|18132.93|18132.93|18132.93|18132.93|18132.93|18132.93|18132.93|0
1627916900000|2021-08-02 15:08:20|18140.87|18140.87|18139.47|18139.47|18140.87|18140.87|18139.47|18139.47|0
1627916910000|2021-08-02 15:08:30|18142.26|18142.26|18140.87|18140.87|18142.26|18142.26|18140.87|18140.87|0
1627916940000|2021-08-02 15:09:00|18136.9|18136.9|18136.9|18136.9|18136.9|18136.9|18136.9|18136.9|0
1627916950000|2021-08-02 15:09:10|18132.93|18132.93|18132.93|18132.93|18132.93|18132.93|18132.93|18132.93|0
1627916960000|2021-08-02 15:09:20|18131.54|18131.54|18123.6|18123.6|18131.54|18131.54|18123.6|18123.6|0
1627916970000|2021-08-02 15:09:30|18127.57|18127.57|18123.6|18123.6|18127.57|18127.57|18123.6|18123.6|0
1627916980000|2021-08-02 15:09:40|18127.57|18127.57|18126.17|18126.17|18127.57|18127.57|18126.17|18126.17|0
1627916990000|2021-08-02 15:09:50|18128.97|18128.97|18130.37|18130.37|18130.37|18130.37|18128.97|18128.97|0
1627917000000|2021-08-02 15:10:00|18134.33|18134.33|18134.33|18134.33|18134.33|18134.33|18134.33|18134.33|0
1627917010000|2021-08-02 15:10:10|18135.73|18135.73|18135.73|18135.73|18135.73|18135.73|18135.73|18135.73|0
1627917020000|2021-08-02 15:10:20|18143.66|18143.66|18143.66|18143.66|18143.66|18143.66|18143.66|18143.66|0
1627917040000|2021-08-02 15:10:40|18142.51|18142.51|18142.51|18142.51|18142.51|18142.51|18142.51|18142.51|0
1627917120000|2021-08-02 15:12:00|18143.91|18143.91|18143.91|18143.91|18143.91|18143.91|18143.91|18143.91|0
1627917140000|2021-08-02 15:12:20|18146.71|18146.71|18146.71|18146.71|18146.71|18146.71|18146.71|18146.71|0
1627917160000|2021-08-02 15:12:40|18145.56|18145.56|18145.56|18145.56|18145.56|18145.56|18145.56|18145.56|0
1627917180000|2021-08-02 15:13:00|18144.16|18144.16|18144.16|18144.16|18144.16|18144.16|18144.16|18144.16|0
1627917190000|2021-08-02 15:13:10|18140.2|18140.2|18140.2|18140.2|18140.2|18140.2|18140.2|18140.2|0
1627917240000|2021-08-02 15:14:00|18136.23|18136.23|18129.24|18129.24|18136.23|18136.23|18129.24|18129.24|0
1627917280000|2021-08-02 15:14:40|18125.04|18125.04|18123.64|18123.64|18125.04|18125.04|18123.64|18123.64|0
1627917290000|2021-08-02 15:14:50|18125.04|18125.04|18125.04|18125.04|18125.04|18125.04|18125.04|18125.04|0
1627917300000|2021-08-02 15:15:00|18123.89|18123.89|18129.25|18129.25|18129.25|18129.25|18123.89|18123.89|0
1627917310000|2021-08-02 15:15:10|18128.1|18128.1|18128.1|18128.1|18128.1|18128.1|18128.1|18128.1|0
1627917320000|2021-08-02 15:15:20|18126.7|18126.7|18125.31|18125.31|18126.7|18126.7|18125.31|18125.31|0
1627917350000|2021-08-02 15:15:50|18123.91|18123.91|18119.94|18119.94|18123.91|18123.91|18119.94|18119.94|0
1627917370000|2021-08-02 15:16:10|18121.34|18121.34|18121.34|18121.34|18121.34|18121.34|18121.34|18121.34|0
1627917380000|2021-08-02 15:16:20|18122.49|18122.49|18122.49|18122.49|18122.49|18122.49|18122.49|18122.49|0
1627917390000|2021-08-02 15:16:30|18121.34|18121.34|18121.34|18121.34|18121.34|18121.34|18121.34|18121.34|0
1627917400000|2021-08-02 15:16:40|18119.94|18119.94|18119.94|18119.94|18119.94|18119.94|18119.94|18119.94|0
1627917410000|2021-08-02 15:16:50|18115.98|18115.98|18113.18|18113.18|18115.98|18115.98|18113.18|18113.18|0
1627917420000|2021-08-02 15:17:00|18114.58|18114.58|18114.58|18114.58|18114.58|18114.58|18114.58|18114.58|0
1627917440000|2021-08-02 15:17:20|18110.61|18110.61|18110.61|18110.61|18110.61|18110.61|18110.61|18110.61|0
1627917450000|2021-08-02 15:17:30|18112.01|18112.01|18112.01|18112.01|18112.01|18112.01|18112.01|18112.01|0
1627917480000|2021-08-02 15:18:00|18115.98|18115.98|18115.98|18115.98|18115.98|18115.98|18115.98|18115.98|0
1627917490000|2021-08-02 15:18:10|18117.37|18117.37|18117.37|18117.37|18117.37|18117.37|18117.37|18117.37|0
1627917510000|2021-08-02 15:18:30|18116.23|18116.23|18116.23|18116.23|18116.23|18116.23|18116.23|18116.23|0
1627917560000|2021-08-02 15:19:20|18114.83|18114.83|18114.83|18114.83|18114.83|18114.83|18114.83|18114.83|0
1627917600000|2021-08-02 15:20:00|18118.79|18118.79|18118.79|18118.79|18118.79|18118.79|18118.79|18118.79|0
1627917610000|2021-08-02 15:20:10|18120.19|18120.19|18120.19|18120.19|18120.19|18120.19|18120.19|18120.19|0
1627917620000|2021-08-02 15:20:20|18121.59|18121.59|18121.59|18121.59|18121.59|18121.59|18121.59|18121.59|0
1627917640000|2021-08-02 15:20:40|18125.56|18125.56|18125.56|18125.56|18125.56|18125.56|18125.56|18125.56|0
1627917650000|2021-08-02 15:20:50|18129.52|18129.52|18129.52|18129.52|18129.52|18129.52|18129.52|18129.52|0
1627917660000|2021-08-02 15:21:00|18133.49|18133.49|18130.69|18130.69|18134.89|18134.89|18130.69|18130.69|0
1627917670000|2021-08-02 15:21:10|18129.29|18129.29|18125.32|18125.32|18129.29|18129.29|18125.32|18125.32|0
1627917700000|2021-08-02 15:21:40|18123.92|18123.92|18119.96|18119.96|18123.92|18123.92|18119.96|18119.96|0
1627917730000|2021-08-02 15:22:10|18121.36|18121.36|18119.96|18119.96|18121.36|18121.36|18119.96|18119.96|0
1627917740000|2021-08-02 15:22:20|18118.56|18118.56|18119.96|18119.96|18119.96|18119.96|18118.56|18118.56|0
1627917750000|2021-08-02 15:22:30|18123.92|18123.92|18123.92|18123.92|18123.92|18123.92|18123.92|18123.92|0
1627917780000|2021-08-02 15:23:00|18125.32|18125.32|18125.32|18125.32|18125.32|18125.32|18125.32|18125.32|0
1627917810000|2021-08-02 15:23:30|18123.92|18123.92|18123.92|18123.92|18123.92|18123.92|18123.92|18123.92|0
1627917840000|2021-08-02 15:24:00|18122.52|18122.52|18123.92|18123.92|18123.92|18123.92|18122.52|18122.52|0
1627917870000|2021-08-02 15:24:30|18125.32|18125.32|18125.32|18125.32|18125.32|18125.32|18125.32|18125.32|0
1627917910000|2021-08-02 15:25:10|18126.72|18126.72|18130.69|18130.69|18130.69|18130.69|18126.72|18126.72|0
1627917920000|2021-08-02 15:25:20|18132.09|18132.09|18132.09|18132.09|18132.09|18132.09|18132.09|18132.09|0
1627917970000|2021-08-02 15:26:10|18133.24|18133.24|18133.24|18133.24|18133.24|18133.24|18133.24|18133.24|0
1627918020000|2021-08-02 15:27:00|18137.2|18137.2|18137.2|18137.2|18137.2|18137.2|18137.2|18137.2|0
1627918030000|2021-08-02 15:27:10|18129.27|18129.27|18129.27|18129.27|18129.27|18129.27|18129.27|18129.27|0
1627918050000|2021-08-02 15:27:30|18127.87|18127.87|18127.87|18127.87|18127.87|18127.87|18127.87|18127.87|0
1627918060000|2021-08-02 15:27:40|18126.47|18126.47|18126.47|18126.47|18126.47|18126.47|18126.47|18126.47|0
1627918070000|2021-08-02 15:27:50|18127.87|18127.87|18127.87|18127.87|18127.87|18127.87|18127.87|18127.87|0
1627918080000|2021-08-02 15:28:00|18126.47|18126.47|18126.47|18126.47|18126.47|18126.47|18126.47|18126.47|0
1627918090000|2021-08-02 15:28:10|18130.44|18130.44|18130.44|18130.44|18130.44|18130.44|18130.44|18130.44|0
1627918140000|2021-08-02 15:29:00|18127.64|18127.64|18127.64|18127.64|18127.64|18127.64|18127.64|18127.64|0
1627918160000|2021-08-02 15:29:20|18126.24|18126.24|18126.24|18126.24|18126.24|18126.24|18126.24|18126.24|0
1627918170000|2021-08-02 15:29:30|18127.64|18127.64|18124.84|18124.84|18127.64|18127.64|18124.84|18124.84|0
1627918180000|2021-08-02 15:29:40|18127.64|18127.64|18127.64|18127.64|18127.64|18127.64|18124.84|18124.84|0
1627918190000|2021-08-02 15:29:50|18123.67|18123.67|18126.47|18126.47|18127.87|18127.87|18120.87|18120.87|0
1627974900000|2021-08-03 07:15:00|17911.75|17911.75|17911.75|17911.75|17911.75|17911.75|17911.75|17911.75|0
1627974940000|2021-08-03 07:15:40|17908.95|17908.95|17908.95|17908.95|17908.95|17908.95|17908.95|17908.95|0
1627974950000|2021-08-03 07:15:50|17928.78|17928.78|17920.38|17920.38|17928.78|17928.78|17920.38|17920.38|0
1627974970000|2021-08-03 07:16:10|17913.38|17913.38|17913.38|17913.38|17913.38|17913.38|17913.38|17913.38|0
1627975000000|2021-08-03 07:16:40|17910.58|17910.58|17909.19|17909.19|17910.58|17910.58|17909.19|17909.19|0
1627975010000|2021-08-03 07:16:50|17901.25|17901.25|17903.82|17903.82|17905.22|17905.22|17899.62|17899.62|0
1627975020000|2021-08-03 07:17:00|17905.22|17905.22|17908.02|17908.02|17908.02|17908.02|17902.42|17902.42|0
1627975030000|2021-08-03 07:17:10|17909.42|17909.42|17909.42|17909.42|17909.42|17909.42|17909.42|17909.42|0
1627975040000|2021-08-03 07:17:20|17906.62|17906.62|17906.62|17906.62|17906.62|17906.62|17906.62|17906.62|0
1627975060000|2021-08-03 07:17:40|17909.42|17909.42|17909.42|17909.42|17909.42|17909.42|17909.42|17909.42|0
1627975080000|2021-08-03 07:18:00|17925.28|17925.28|17925.28|17925.28|17925.28|17925.28|17925.28|17925.28|0
1627975130000|2021-08-03 07:18:50|17926.68|17926.68|17926.68|17926.68|17926.68|17926.68|17926.68|17926.68|0
1627975140000|2021-08-03 07:19:00|17922.48|17922.48|17922.48|17922.48|17922.48|17922.48|17922.48|17922.48|0
1627975150000|2021-08-03 07:19:10|17923.88|17923.88|17911.52|17911.52|17923.88|17923.88|17911.52|17911.52|0
1627975160000|2021-08-03 07:19:20|17914.32|17914.32|17914.32|17914.32|17914.32|17914.32|17914.32|17914.32|0
1627975170000|2021-08-03 07:19:30|17915.47|17915.47|17915.47|17915.47|17915.47|17915.47|17915.47|17915.47|0
1627975190000|2021-08-03 07:19:50|17919.43|17919.43|17918.03|17918.03|17919.43|17919.43|17918.03|17918.03|0
1627975210000|2021-08-03 07:20:10|17914.07|17914.07|17914.07|17914.07|17914.07|17914.07|17914.07|17914.07|0
1627975220000|2021-08-03 07:20:20|17908.47|17908.47|17908.47|17908.47|17908.47|17908.47|17908.47|17908.47|0
1627975230000|2021-08-03 07:20:30|17911.92|17911.92|17911.92|17911.92|17911.92|17911.92|17911.92|17911.92|0
1627975240000|2021-08-03 07:20:40|17910.52|17910.52|17909.12|17909.12|17910.52|17910.52|17909.12|17909.12|0
1627975250000|2021-08-03 07:20:50|17910.27|17910.27|17910.27|17910.27|17910.27|17910.27|17910.27|17910.27|0
1627975270000|2021-08-03 07:21:10|17914.23|17914.23|17917.03|17917.03|17917.03|17917.03|17912.83|17912.83|0
1627975300000|2021-08-03 07:21:40|17918.18|17918.18|17918.18|17918.18|17918.18|17918.18|17918.18|17918.18|0
1627975320000|2021-08-03 07:22:00|17920.98|17920.98|17929.38|17929.38|17929.38|17929.38|17920.98|17920.98|0
1627975330000|2021-08-03 07:22:10|17934.97|17934.97|17934.97|17934.97|17934.97|17934.97|17934.97|17934.97|0
1627975360000|2021-08-03 07:22:40|17937.77|17937.77|17937.77|17937.77|17937.77|17937.77|17937.77|17937.77|0
1627975380000|2021-08-03 07:23:00|17927.98|17927.98|17927.98|17927.98|17927.98|17927.98|17927.98|17927.98|0
1627975390000|2021-08-03 07:23:10|17922.38|17922.38|17918.41|17918.41|17926.34|17926.34|17918.41|17918.41|0
1627975400000|2021-08-03 07:23:20|17922.38|17922.38|17918.41|17918.41|17922.38|17922.38|17918.41|17918.41|0
1627975410000|2021-08-03 07:23:30|17922.61|17922.61|17922.61|17922.61|17922.61|17922.61|17922.61|17922.61|0
1627975420000|2021-08-03 07:23:40|17921.21|17921.21|17921.21|17921.21|17921.21|17921.21|17921.21|17921.21|0
1627975430000|2021-08-03 07:23:50|17918.41|17918.41|17918.41|17918.41|17918.41|17918.41|17918.41|17918.41|0
1627975460000|2021-08-03 07:24:20|17926.34|17926.34|17926.34|17926.34|17926.34|17926.34|17926.34|17926.34|0
1627975470000|2021-08-03 07:24:30|17924.94|17924.94|17924.94|17924.94|17924.94|17924.94|17924.94|17924.94|0
1627975480000|2021-08-03 07:24:40|17927.74|17927.74|17927.74|17927.74|17927.74|17927.74|17927.74|17927.74|0
1627975510000|2021-08-03 07:25:10|17930.04|17930.04|17935.64|17935.64|17935.64|17935.64|17930.04|17930.04|0
1627975530000|2021-08-03 07:25:30|17939.6|17939.6|17939.6|17939.6|17939.6|17939.6|17939.6|17939.6|0
1627975550000|2021-08-03 07:25:50|17935.64|17935.64|17935.64|17935.64|17935.64|17935.64|17935.64|17935.64|0
1627975560000|2021-08-03 07:26:00|17947.54|17947.54|17947.54|17947.54|17947.54|17947.54|17947.54|17947.54|0
1627975620000|2021-08-03 07:27:00|17948.93|17948.93|17948.93|17948.93|17948.93|17948.93|17948.93|17948.93|0
1627975630000|2021-08-03 07:27:10|17946.14|17946.14|17946.14|17946.14|17946.14|17946.14|17946.14|17946.14|0
1627975640000|2021-08-03 07:27:20|17948.93|17948.93|17947.54|17947.54|17948.93|17948.93|17947.54|17947.54|0
1627975650000|2021-08-03 07:27:30|17951.5|17951.5|17951.5|17951.5|17951.5|17951.5|17951.5|17951.5|0
1627975660000|2021-08-03 07:27:40|17954.3|17954.3|17954.3|17954.3|17954.3|17954.3|17954.3|17954.3|0
1627975700000|2021-08-03 07:28:20|17957.1|17957.1|17964.1|17964.1|17971.09|17971.09|17955.7|17955.7|0
1627975710000|2021-08-03 07:28:30|17957.1|17957.1|17959.4|17959.4|17961.3|17961.3|17957.1|17957.1|0
1627975720000|2021-08-03 07:28:40|17962.2|17962.2|17962.2|17962.2|17962.2|17962.2|17962.2|17962.2|0
1627975730000|2021-08-03 07:28:50|17961.05|17961.05|17958.25|17958.25|17961.05|17961.05|17958.25|17958.25|0
1627975740000|2021-08-03 07:29:00|17952.65|17952.65|17955.45|17955.45|17955.45|17955.45|17952.65|17952.65|0
1627975780000|2021-08-03 07:29:40|17956.85|17956.85|17958.25|17958.25|17958.25|17958.25|17956.85|17956.85|0
1627975800000|2021-08-03 07:30:00|17949.85|17949.85|17953.82|17953.82|17953.82|17953.82|17949.85|17949.85|0
1627975830000|2021-08-03 07:30:30|17959.41|17959.41|17960.56|17960.56|17960.56|17960.56|17959.41|17959.41|0
1627975870000|2021-08-03 07:31:10|17964.76|17964.76|17964.76|17964.76|17964.76|17964.76|17964.76|17964.76|0
1627975920000|2021-08-03 07:32:00|17963.36|17963.36|17967.56|17967.56|17967.56|17967.56|17963.36|17963.36|0
1627975940000|2021-08-03 07:32:20|17966.41|17966.41|17966.41|17966.41|17966.41|17966.41|17966.41|17966.41|0
1627975990000|2021-08-03 07:33:10|17970.61|17970.61|17976.21|17976.21|17976.21|17976.21|17970.61|17970.61|0
1627976000000|2021-08-03 07:33:20|17970.61|17970.61|17970.61|17970.61|17970.61|17970.61|17970.61|17970.61|0
1627976010000|2021-08-03 07:33:30|17972.01|17972.01|17972.01|17972.01|17972.01|17972.01|17972.01|17972.01|0
1627976020000|2021-08-03 07:33:40|17973.16|17973.16|17974.31|17974.31|17974.31|17974.31|17973.16|17973.16|0
1627976030000|2021-08-03 07:33:50|17979.91|17979.91|17981.31|17981.31|17981.31|17981.31|17979.91|17979.91|0
1627976050000|2021-08-03 07:34:10|17988.3|17988.3|18004.16|18004.16|18004.16|18004.16|17988.3|17988.3|0
1627976060000|2021-08-03 07:34:20|18001.36|18001.36|18001.36|18001.36|18001.36|18001.36|18001.36|18001.36|0
1627976080000|2021-08-03 07:34:40|18002.51|18002.51|18002.51|18002.51|18002.51|18002.51|18002.51|18002.51|0
1627976090000|2021-08-03 07:34:50|17998.32|17998.32|17995.52|17995.52|17998.32|17998.32|17995.52|17995.52|0
1627976120000|2021-08-03 07:35:20|17992.72|17992.72|17992.72|17992.72|17992.72|17992.72|17992.72|17992.72|0
1627976130000|2021-08-03 07:35:30|17988.75|17988.75|17988.75|17988.75|17988.75|17988.75|17988.75|17988.75|0
1627976140000|2021-08-03 07:35:40|17996.68|17996.68|17996.68|17996.68|17996.68|17996.68|17996.68|17996.68|0
1627976150000|2021-08-03 07:35:50|17997.83|17997.83|17997.83|17997.83|17997.83|17997.83|17997.83|17997.83|0
1627976230000|2021-08-03 07:37:10|17996.43|17996.43|17996.43|17996.43|17996.43|17996.43|17996.43|17996.43|0
1627976290000|2021-08-03 07:38:10|18000.63|18000.63|18000.63|18000.63|18000.63|18000.63|18000.63|18000.63|0
1627976340000|2021-08-03 07:39:00|17999.23|17999.23|17996.43|17996.43|17999.23|17999.23|17996.43|17996.43|0
1627976350000|2021-08-03 07:39:10|17997.83|17997.83|17997.83|17997.83|17997.83|17997.83|17997.83|17997.83|0
1627976360000|2021-08-03 07:39:20|18000.63|18000.63|18000.63|18000.63|18000.63|18000.63|18000.63|18000.63|0
1627976390000|2021-08-03 07:39:50|17996.43|17996.43|17996.43|17996.43|17996.43|17996.43|17996.43|17996.43|0
1627976430000|2021-08-03 07:40:30|17997.83|17997.83|17997.83|17997.83|17997.83|17997.83|17997.83|17997.83|0
1627976460000|2021-08-03 07:41:00|17999.23|17999.23|17999.23|17999.23|17999.23|17999.23|17999.23|17999.23|0
1627976510000|2021-08-03 07:41:50|18003.43|18003.43|18003.43|18003.43|18003.43|18003.43|18003.43|18003.43|0
1627976520000|2021-08-03 07:42:00|18002.03|18002.03|18002.03|18002.03|18002.03|18002.03|18002.03|18002.03|0
1627976550000|2021-08-03 07:42:30|18004.83|18004.83|18006.23|18006.23|18006.23|18006.23|18004.83|18004.83|0
1627976560000|2021-08-03 07:42:40|18004.83|18004.83|18004.83|18004.83|18004.83|18004.83|18004.83|18004.83|0
1627976570000|2021-08-03 07:42:50|17999.23|17999.23|18002.03|18002.03|18002.03|18002.03|17997.83|17997.83|0
1627976580000|2021-08-03 07:43:00|18003.43|18003.43|18015.33|18015.33|18015.33|18015.33|18003.43|18003.43|0
1627976620000|2021-08-03 07:43:40|18013.93|18013.93|18015.33|18015.33|18015.33|18015.33|18012.53|18012.53|0
1627976640000|2021-08-03 07:44:00|18014.18|18014.18|18011.38|18011.38|18014.18|18014.18|18011.38|18011.38|0
1627976650000|2021-08-03 07:44:10|18014.18|18014.18|18014.18|18014.18|18014.18|18014.18|18014.18|18014.18|0
1627976670000|2021-08-03 07:44:30|18012.78|18012.78|18012.78|18012.78|18012.78|18012.78|18012.78|18012.78|0
1627976690000|2021-08-03 07:44:50|18016.74|18016.74|18016.74|18016.74|18016.74|18016.74|18016.74|18016.74|0
1627976730000|2021-08-03 07:45:30|18018.14|18018.14|18018.14|18018.14|18018.14|18018.14|18018.14|18018.14|0
1627976740000|2021-08-03 07:45:40|18014.18|18014.18|18014.18|18014.18|18014.18|18014.18|18014.18|18014.18|0
1627976750000|2021-08-03 07:45:50|18009.98|18009.98|18009.98|18009.98|18009.98|18009.98|18009.98|18009.98|0
1627976760000|2021-08-03 07:46:00|18007.18|18007.18|18009.74|18009.74|18009.74|18009.74|18005.78|18005.78|0
1627976790000|2021-08-03 07:46:30|18012.54|18012.54|18011.14|18011.14|18012.54|18012.54|18009.74|18009.74|0
1627976800000|2021-08-03 07:46:40|18012.29|18012.29|18012.29|18012.29|18012.29|18012.29|18012.29|18012.29|0
1627976810000|2021-08-03 07:46:50|18015.09|18015.09|18015.09|18015.09|18015.09|18015.09|18015.09|18015.09|0
1627976820000|2021-08-03 07:47:00|18017.89|18017.89|18020.69|18020.69|18020.69|18020.69|18017.89|18017.89|0
1627976840000|2021-08-03 07:47:20|18015.09|18015.09|18013.69|18013.69|18015.09|18015.09|18013.69|18013.69|0
1627976850000|2021-08-03 07:47:30|18009.49|18009.49|18006.7|18006.7|18009.49|18009.49|18006.7|18006.7|0
1627976880000|2021-08-03 07:48:00|18005.3|18005.3|18006.7|18006.7|18006.7|18006.7|18005.3|18005.3|0
1627976900000|2021-08-03 07:48:20|18009.49|18009.49|18010.89|18010.89|18010.89|18010.89|18009.49|18009.49|0
1627976910000|2021-08-03 07:48:30|18013.69|18013.69|18033.52|18033.52|18033.52|18033.52|18013.69|18013.69|0
1627976920000|2021-08-03 07:48:40|18034.92|18034.92|18034.92|18034.92|18034.92|18034.92|18034.92|18034.92|0
1627976930000|2021-08-03 07:48:50|18030.72|18030.72|18030.72|18030.72|18030.72|18030.72|18029.32|18029.32|0
1627976940000|2021-08-03 07:49:00|18029.32|18029.32|18029.32|18029.32|18029.32|18029.32|18029.32|18029.32|0
1627976960000|2021-08-03 07:49:20|18023.72|18023.72|18023.72|18023.72|18023.72|18023.72|18023.72|18023.72|0
1627976970000|2021-08-03 07:49:30|18022.32|18022.32|18018.12|18018.12|18022.32|18022.32|18018.12|18018.12|0
1627977000000|2021-08-03 07:50:00|18020.92|18020.92|18025.12|18025.12|18025.12|18025.12|18020.92|18020.92|0
1627977010000|2021-08-03 07:50:10|18026.52|18026.52|18026.52|18026.52|18026.52|18026.52|18026.52|18026.52|0
1627977020000|2021-08-03 07:50:20|18025.12|18025.12|18025.12|18025.12|18025.12|18025.12|18025.12|18025.12|0
1627977030000|2021-08-03 07:50:30|18026.52|18026.52|18026.52|18026.52|18026.52|18026.52|18026.52|18026.52|0
1627977050000|2021-08-03 07:50:50|18030.49|18030.49|18031.89|18031.89|18031.89|18031.89|18030.49|18030.49|0
1627977060000|2021-08-03 07:51:00|18033.29|18033.29|18033.29|18033.29|18033.29|18033.29|18033.29|18033.29|0
1627977070000|2021-08-03 07:51:10|18030.49|18030.49|18029.09|18029.09|18030.49|18030.49|18029.09|18029.09|0
1627977090000|2021-08-03 07:51:30|18027.69|18027.69|18027.69|18027.69|18027.69|18027.69|18027.69|18027.69|0
1627977100000|2021-08-03 07:51:40|18035.62|18035.62|18035.62|18035.62|18035.62|18035.62|18035.62|18035.62|0
1627977110000|2021-08-03 07:51:50|18034.22|18034.22|18034.22|18034.22|18034.22|18034.22|18034.22|18034.22|0
1627977140000|2021-08-03 07:52:20|18032.82|18032.82|18034.22|18034.22|18034.22|18034.22|18032.82|18032.82|0
1627977150000|2021-08-03 07:52:30|18031.42|18031.42|18032.82|18032.82|18032.82|18032.82|18031.42|18031.42|0
1627977170000|2021-08-03 07:52:50|18030.02|18030.02|18030.02|18030.02|18030.02|18030.02|18030.02|18030.02|0
1627977210000|2021-08-03 07:53:30|18034.22|18034.22|18034.22|18034.22|18034.22|18034.22|18034.22|18034.22|0
1627977220000|2021-08-03 07:53:40|18037.02|18037.02|18035.62|18035.62|18037.02|18037.02|18035.62|18035.62|0
1627977240000|2021-08-03 07:54:00|18037.02|18037.02|18037.02|18037.02|18037.02|18037.02|18037.02|18037.02|0
1627977280000|2021-08-03 07:54:40|18034.22|18034.22|18034.22|18034.22|18034.22|18034.22|18034.22|18034.22|0
1627977300000|2021-08-03 07:55:00|18026.29|18026.29|18029.09|18029.09|18029.09|18029.09|18026.29|18026.29|0
1627977320000|2021-08-03 07:55:20|18025.12|18025.12|18020.92|18020.92|18025.12|18025.12|18020.92|18020.92|0
1627977330000|2021-08-03 07:55:30|18016.96|18016.96|18016.96|18016.96|18016.96|18016.96|18016.96|18016.96|0
1627977360000|2021-08-03 07:56:00|18020.92|18020.92|18020.92|18020.92|18020.92|18020.92|18020.92|18020.92|0
1627977370000|2021-08-03 07:56:10|18023.72|18023.72|18023.72|18023.72|18025.12|18025.12|18023.72|18023.72|0
1627977380000|2021-08-03 07:56:20|18022.32|18022.32|18023.72|18023.72|18023.72|18023.72|18022.32|18022.32|0
1627977400000|2021-08-03 07:56:40|18022.32|18022.32|18022.32|18022.32|18022.32|18022.32|18022.32|18022.32|0
1627977410000|2021-08-03 07:56:50|18018.36|18018.36|18022.96|18022.96|18022.96|18022.96|18018.36|18018.36|0
1627977460000|2021-08-03 07:57:40|18025.75|18025.75|18028.3|18028.3|18028.3|18028.3|18025.75|18025.75|0
1627977470000|2021-08-03 07:57:50|18029.7|18029.7|18028.3|18028.3|18029.7|18029.7|18028.3|18028.3|0
1627977500000|2021-08-03 07:58:20|18031.1|18031.1|18029.7|18029.7|18031.1|18031.1|18029.7|18029.7|0
1627977520000|2021-08-03 07:58:40|18028.55|18028.55|18024.35|18024.35|18028.55|18028.55|18024.35|18024.35|0
1627977560000|2021-08-03 07:59:20|18020.16|18020.16|18021.56|18021.56|18021.56|18021.56|18020.16|18020.16|0
1627977580000|2021-08-03 07:59:40|18018.76|18018.76|18021.56|18021.56|18021.56|18021.56|18018.76|18018.76|0
1627977610000|2021-08-03 08:00:10|18025.52|18025.52|18026.92|18026.92|18026.92|18026.92|18025.52|18025.52|0
1627977660000|2021-08-03 08:01:00|18025.52|18025.52|18025.52|18025.52|18025.52|18025.52|18025.52|18025.52|0
1627977700000|2021-08-03 08:01:40|18022.72|18022.72|18019.92|18019.92|18022.72|18022.72|18019.92|18019.92|0
1627977710000|2021-08-03 08:01:50|18015.72|18015.72|18012.93|18012.93|18015.72|18015.72|18012.93|18012.93|0
1627977720000|2021-08-03 08:02:00|18014.32|18014.32|18015.72|18015.72|18015.72|18015.72|18014.32|18014.32|0
1627977730000|2021-08-03 08:02:10|18023.65|18023.65|18019.46|18019.46|18023.65|18023.65|18019.46|18019.46|0
1627977740000|2021-08-03 08:02:20|18018.06|18018.06|18015.26|18015.26|18019.46|18019.46|18015.26|18015.26|0
1627977770000|2021-08-03 08:02:50|18013.86|18013.86|18015.26|18015.26|18015.26|18015.26|18013.86|18013.86|0
1627977780000|2021-08-03 08:03:00|18016.66|18016.66|18022.26|18022.26|18022.26|18022.26|18016.66|18016.66|0
1627977830000|2021-08-03 08:03:50|18010.36|18010.36|18010.36|18010.36|18010.36|18010.36|18010.36|18010.36|0
1627977840000|2021-08-03 08:04:00|18006.39|18006.39|18010.59|18010.59|18010.59|18010.59|18006.39|18006.39|0
1627977870000|2021-08-03 08:04:30|18011.74|18011.74|18017.34|18017.34|18017.34|18017.34|18011.74|18011.74|0
1627977880000|2021-08-03 08:04:40|18013.14|18013.14|18013.14|18013.14|18013.14|18013.14|18013.14|18013.14|0
1627977890000|2021-08-03 08:04:50|18014.54|18014.54|18015.94|18015.94|18015.94|18015.94|18014.54|18014.54|0
1627977980000|2021-08-03 08:06:20|18014.54|18014.54|18013.14|18013.14|18014.54|18014.54|18013.14|18013.14|0
1627978010000|2021-08-03 08:06:50|18014.54|18014.54|18014.54|18014.54|18014.54|18014.54|18014.54|18014.54|0
1627978060000|2021-08-03 08:07:40|18013.14|18013.14|18013.14|18013.14|18013.14|18013.14|18013.14|18013.14|0
1627978080000|2021-08-03 08:08:00|18011.74|18011.74|18003.81|18003.81|18011.74|18011.74|18003.81|18003.81|0
1627978100000|2021-08-03 08:08:20|18001.01|18001.01|18001.01|18001.01|18001.01|18001.01|18001.01|18001.01|0
1627978140000|2021-08-03 08:09:00|18008.94|18008.94|18008.94|18008.94|18008.94|18008.94|18008.94|18008.94|0
1627978170000|2021-08-03 08:09:30|18006.14|18006.14|18006.14|18006.14|18006.14|18006.14|18006.14|18006.14|0
1627978180000|2021-08-03 08:09:40|18003.35|18003.35|18003.35|18003.35|18004.74|18004.74|18003.35|18003.35|0
1627978190000|2021-08-03 08:09:50|18006.14|18006.14|18006.14|18006.14|18006.14|18006.14|18006.14|18006.14|0
1627978200000|2021-08-03 08:10:00|18010.11|18010.11|18011.51|18011.51|18011.51|18011.51|18010.11|18010.11|0
1627978220000|2021-08-03 08:10:20|18010.11|18010.11|18010.11|18010.11|18010.11|18010.11|18010.11|18010.11|0
1627978250000|2021-08-03 08:10:50|18008.71|18008.71|18008.71|18008.71|18008.71|18008.71|18008.71|18008.71|0
1627978270000|2021-08-03 08:11:10|18011.51|18011.51|18011.51|18011.51|18011.51|18011.51|18011.51|18011.51|0
1627978280000|2021-08-03 08:11:20|18010.11|18010.11|18008.71|18008.71|18010.11|18010.11|18008.71|18008.71|0
1627978290000|2021-08-03 08:11:30|18010.11|18010.11|18008.71|18008.71|18010.11|18010.11|18008.71|18008.71|0
1627978300000|2021-08-03 08:11:40|18007.31|18007.31|18008.71|18008.71|18008.71|18008.71|18007.31|18007.31|0
1627978320000|2021-08-03 08:12:00|18007.31|18007.31|18007.31|18007.31|18007.31|18007.31|18007.31|18007.31|0
1627978330000|2021-08-03 08:12:10|17999.38|17999.38|17999.38|17999.38|17999.38|17999.38|17999.38|17999.38|0
1627978380000|2021-08-03 08:13:00|17996.58|17996.58|17996.58|17996.58|17996.58|17996.58|17996.58|17996.58|0
1627978430000|2021-08-03 08:13:50|17995.18|17995.18|17995.18|17995.18|17995.18|17995.18|17995.18|17995.18|0
1627978440000|2021-08-03 08:14:00|17993.78|17993.78|17992.38|17992.38|17993.78|17993.78|17992.38|17992.38|0
1627978450000|2021-08-03 08:14:10|17986.78|17986.78|17986.78|17986.78|17986.78|17986.78|17986.78|17986.78|0
1627978460000|2021-08-03 08:14:20|17989.58|17989.58|17992.38|17992.38|17992.38|17992.38|17989.58|17989.58|0
1627978490000|2021-08-03 08:14:50|17991.23|17991.23|17991.23|17991.23|17991.23|17991.23|17991.23|17991.23|0
1627978500000|2021-08-03 08:15:00|17992.63|17992.63|17994.03|17994.03|17994.03|17994.03|17991.23|17991.23|0
1627978540000|2021-08-03 08:15:40|17991.23|17991.23|17991.23|17991.23|17991.23|17991.23|17991.23|17991.23|0
1627978580000|2021-08-03 08:16:20|17989.83|17989.83|17989.83|17989.83|17989.83|17989.83|17989.83|17989.83|0
1627978600000|2021-08-03 08:16:40|17991.23|17991.23|17991.23|17991.23|17991.23|17991.23|17991.23|17991.23|0
1627978620000|2021-08-03 08:17:00|17988.43|17988.43|17987.03|17987.03|17988.43|17988.43|17987.03|17987.03|0
1627978690000|2021-08-03 08:18:10|17988.43|17988.43|17989.83|17989.83|17989.83|17989.83|17988.43|17988.43|0
1627978730000|2021-08-03 08:18:50|17987.03|17987.03|17982.84|17982.84|17987.03|17987.03|17982.84|17982.84|0
1627978740000|2021-08-03 08:19:00|17984.24|17984.24|17984.24|17984.24|17984.24|17984.24|17984.24|17984.24|0
1627978750000|2021-08-03 08:19:10|17985.64|17985.64|17988.43|17988.43|17988.43|17988.43|17985.64|17985.64|0
1627978780000|2021-08-03 08:19:40|17989.83|17989.83|17994.03|17994.03|17994.03|17994.03|17989.83|17989.83|0
1627978820000|2021-08-03 08:20:20|17998.23|17998.23|17998.23|17998.23|17998.23|17998.23|17998.23|17998.23|0
1627978840000|2021-08-03 08:20:40|18006.16|18006.16|18006.16|18006.16|18006.16|18006.16|18006.16|18006.16|0
1627978860000|2021-08-03 08:21:00|18002.2|18002.2|18002.2|18002.2|18002.2|18002.2|18002.2|18002.2|0
1627978870000|2021-08-03 08:21:10|17998.23|17998.23|17998.23|17998.23|17998.23|17998.23|17998.23|17998.23|0
1627978900000|2021-08-03 08:21:40|18000.53|18000.53|18000.53|18000.53|18000.53|18000.53|18000.53|18000.53|0
1627978930000|2021-08-03 08:22:10|18004.73|18004.73|18010.33|18010.33|18010.33|18010.33|18004.73|18004.73|0
1627978970000|2021-08-03 08:22:50|18008.93|18008.93|18013.12|18013.12|18013.12|18013.12|18008.93|18008.93|0
1627979000000|2021-08-03 08:23:20|18015.92|18015.92|18015.92|18015.92|18015.92|18015.92|18015.92|18015.92|0
1627979010000|2021-08-03 08:23:30|18014.52|18014.52|18014.52|18014.52|18014.52|18014.52|18014.52|18014.52|0
1627979050000|2021-08-03 08:24:10|18018.49|18018.49|18014.29|18014.29|18018.49|18018.49|18014.29|18014.29|0
1627979060000|2021-08-03 08:24:20|18017.09|18017.09|18017.09|18017.09|18017.09|18017.09|18017.09|18017.09|0
1627979070000|2021-08-03 08:24:30|18015.69|18015.69|18015.69|18015.69|18015.69|18015.69|18015.69|18015.69|0
1627979080000|2021-08-03 08:24:40|18023.62|18023.62|18023.62|18023.62|18023.62|18023.62|18023.62|18023.62|0
1627979100000|2021-08-03 08:25:00|18022.22|18022.22|18022.22|18022.22|18022.22|18022.22|18022.22|18022.22|0
1627979110000|2021-08-03 08:25:10|18025.02|18025.02|18025.02|18025.02|18025.02|18025.02|18025.02|18025.02|0
1627979140000|2021-08-03 08:25:40|18021.06|18021.06|18021.06|18021.06|18021.06|18021.06|18021.06|18021.06|0
1627979150000|2021-08-03 08:25:50|18028.99|18028.99|18028.99|18028.99|18028.99|18028.99|18028.99|18028.99|0
1627979190000|2021-08-03 08:26:30|18027.59|18027.59|18026.19|18026.19|18027.59|18027.59|18026.19|18026.19|0
1627979200000|2021-08-03 08:26:40|18021.99|18021.99|18021.99|18021.99|18021.99|18021.99|18021.99|18021.99|0
1627979210000|2021-08-03 08:26:50|18020.59|18020.59|18019.19|18019.19|18020.59|18020.59|18019.19|18019.19|0
1627979220000|2021-08-03 08:27:00|18020.59|18020.59|18019.19|18019.19|18020.59|18020.59|18019.19|18019.19|0
1627979280000|2021-08-03 08:28:00|18020.59|18020.59|18023.39|18023.39|18023.39|18023.39|18020.59|18020.59|0
1627979300000|2021-08-03 08:28:20|18020.59|18020.59|18020.59|18020.59|18020.59|18020.59|18020.59|18020.59|0
1627979340000|2021-08-03 08:29:00|18016.39|18016.39|18016.39|18016.39|18016.39|18016.39|18016.39|18016.39|0
1627979360000|2021-08-03 08:29:20|18013.59|18013.59|18012.19|18012.19|18013.59|18013.59|18012.19|18012.19|0
1627979380000|2021-08-03 08:29:40|18009.39|18009.39|18007.99|18007.99|18009.39|18009.39|18007.99|18007.99|0
1627979410000|2021-08-03 08:30:10|18003.79|18003.79|18003.79|18003.79|18003.79|18003.79|18002.4|18002.4|0
1627979430000|2021-08-03 08:30:30|17999.6|17999.6|17999.6|17999.6|17999.6|17999.6|17999.6|17999.6|0
1627979440000|2021-08-03 08:30:40|17998.2|17998.2|17998.2|17998.2|17998.2|17998.2|17998.2|17998.2|0
1627979450000|2021-08-03 08:30:50|17999.6|17999.6|17998.2|17998.2|17999.6|17999.6|17998.2|17998.2|0
1627979460000|2021-08-03 08:31:00|17999.6|17999.6|17999.6|17999.6|17999.6|17999.6|17999.6|17999.6|0
1627979470000|2021-08-03 08:31:10|18001|18001|18001|18001|18001|18001|18001|18001|0
1627979480000|2021-08-03 08:31:20|17997.03|17997.03|17997.03|17997.03|17997.03|17997.03|17997.03|17997.03|0
1627979490000|2021-08-03 08:31:30|18001.23|18001.23|17997.26|17997.26|18001.23|18001.23|17993.3|17993.3|0
1627979500000|2021-08-03 08:31:40|17995.86|17995.86|17997.26|17997.26|17997.26|17997.26|17995.86|17995.86|0
1627979510000|2021-08-03 08:31:50|17993.3|17993.3|17993.3|17993.3|17993.3|17993.3|17993.3|17993.3|0
1627979520000|2021-08-03 08:32:00|17997.26|17997.26|17997.26|17997.26|17997.26|17997.26|17997.26|17997.26|0
1627979560000|2021-08-03 08:32:40|17995.86|17995.86|17995.86|17995.86|17995.86|17995.86|17995.86|17995.86|0
1627979570000|2021-08-03 08:32:50|17991.67|17991.67|17991.67|17991.67|17991.67|17991.67|17991.67|17991.67|0
1627979580000|2021-08-03 08:33:00|17990.27|17990.27|17990.27|17990.27|17990.27|17990.27|17990.27|17990.27|0
1627979620000|2021-08-03 08:33:40|17986.3|17986.3|17986.3|17986.3|17986.3|17986.3|17986.3|17986.3|0
1627979640000|2021-08-03 08:34:00|17989.1|17989.1|17989.1|17989.1|17989.1|17989.1|17989.1|17989.1|0
1627979670000|2021-08-03 08:34:30|17990.5|17990.5|18002.4|18002.4|18002.4|18002.4|17990.5|17990.5|0
1627979710000|2021-08-03 08:35:10|18001|18001|18001|18001|18001|18001|18001|18001|0
1627979720000|2021-08-03 08:35:20|17998.2|17998.2|17996.8|17996.8|17998.2|17998.2|17996.8|17996.8|0
1627979760000|2021-08-03 08:36:00|17998.2|17998.2|17998.2|17998.2|17998.2|17998.2|17998.2|17998.2|0
1627979780000|2021-08-03 08:36:20|18001|18001|18001|18001|18001|18001|18001|18001|0
1627979810000|2021-08-03 08:36:50|17999.6|17999.6|17999.6|17999.6|17999.6|17999.6|17999.6|17999.6|0
1627979820000|2021-08-03 08:37:00|17998.2|17998.2|17998.2|17998.2|17998.2|17998.2|17998.2|17998.2|0
1627979830000|2021-08-03 08:37:10|18001|18001|18001|18001|18001|18001|18001|18001|0
1627979850000|2021-08-03 08:37:30|18002.4|18002.4|18002.4|18002.4|18002.4|18002.4|18002.4|18002.4|0
1627979880000|2021-08-03 08:38:00|18003.79|18003.79|18003.79|18003.79|18003.79|18003.79|18003.79|18003.79|0
1627979940000|2021-08-03 08:39:00|18005.19|18005.19|18005.19|18005.19|18005.19|18005.19|18005.19|18005.19|0
1627979950000|2021-08-03 08:39:10|18002.4|18002.4|18002.4|18002.4|18002.4|18002.4|18002.4|18002.4|0
1627979990000|2021-08-03 08:39:50|17998.2|17998.2|17996.8|17996.8|17998.2|17998.2|17996.8|17996.8|0
1627980040000|2021-08-03 08:40:40|17998.2|17998.2|18006.13|18006.13|18006.13|18006.13|17998.2|17998.2|0
1627980050000|2021-08-03 08:40:50|18004.73|18004.73|18010.33|18010.33|18010.33|18010.33|18004.73|18004.73|0
1627980070000|2021-08-03 08:41:10|18011.73|18011.73|18013.12|18013.12|18013.12|18013.12|18011.73|18011.73|0
1627980080000|2021-08-03 08:41:20|18010.33|18010.33|18013.12|18013.12|18013.12|18013.12|18010.33|18010.33|0
1627980100000|2021-08-03 08:41:40|18017.32|18017.32|18018.72|18018.72|18018.72|18018.72|18017.32|18017.32|0
1627980110000|2021-08-03 08:41:50|18017.32|18017.32|18017.32|18017.32|18017.32|18017.32|18017.32|18017.32|0
1627980180000|2021-08-03 08:43:00|18011.73|18011.73|18011.73|18011.73|18011.73|18011.73|18011.73|18011.73|0
1627980230000|2021-08-03 08:43:50|18013.12|18013.12|18013.12|18013.12|18013.12|18013.12|18013.12|18013.12|0
1627980240000|2021-08-03 08:44:00|18011.98|18011.98|18011.98|18011.98|18011.98|18011.98|18011.98|18011.98|0
1627980330000|2021-08-03 08:45:30|18008.01|18008.01|18008.01|18008.01|18008.01|18008.01|18008.01|18008.01|0
1627980340000|2021-08-03 08:45:40|18005.21|18005.21|18005.21|18005.21|18005.21|18005.21|18005.21|18005.21|0
1627980390000|2021-08-03 08:46:30|18006.61|18006.61|18006.61|18006.61|18006.61|18006.61|18006.61|18006.61|0
1627980430000|2021-08-03 08:47:10|18010.58|18010.58|18010.58|18010.58|18010.58|18010.58|18010.58|18010.58|0
1627980440000|2021-08-03 08:47:20|18014.77|18014.77|18014.77|18014.77|18014.77|18014.77|18014.77|18014.77|0
1627980480000|2021-08-03 08:48:00|18016.17|18016.17|18017.57|18017.57|18017.57|18017.57|18016.17|18016.17|0
1627980490000|2021-08-03 08:48:10|18016.17|18016.17|18016.17|18016.17|18016.17|18016.17|18016.17|18016.17|0
1627980520000|2021-08-03 08:48:40|18017.57|18017.57|18017.57|18017.57|18017.57|18017.57|18017.57|18017.57|0
1627980530000|2021-08-03 08:48:50|18016.17|18016.17|18016.17|18016.17|18016.17|18016.17|18016.17|18016.17|0
1627980540000|2021-08-03 08:49:00|18017.57|18017.57|18017.57|18017.57|18017.57|18017.57|18017.57|18017.57|0
1627980560000|2021-08-03 08:49:20|18009.64|18009.64|18009.64|18009.64|18009.64|18009.64|18009.64|18009.64|0
1627980600000|2021-08-03 08:50:00|18012.44|18012.44|18012.44|18012.44|18012.44|18012.44|18012.44|18012.44|0
1627980610000|2021-08-03 08:50:10|18028.3|18028.3|18016.41|18016.41|18028.3|18028.3|18016.41|18016.41|0
1627980640000|2021-08-03 08:50:40|18015.01|18015.01|18015.01|18015.01|18015.01|18015.01|18015.01|18015.01|0
1627980650000|2021-08-03 08:50:50|18012.21|18012.21|18012.21|18012.21|18012.21|18012.21|18012.21|18012.21|0
1627980800000|2021-08-03 08:53:20|18009.41|18009.41|18009.41|18009.41|18009.41|18009.41|18009.41|18009.41|0
1627980840000|2021-08-03 08:54:00|18010.81|18010.81|18009.41|18009.41|18010.81|18010.81|18009.41|18009.41|0
1627980910000|2021-08-03 08:55:10|18008.26|18008.26|18008.26|18008.26|18008.26|18008.26|18008.26|18008.26|0
1627980960000|2021-08-03 08:56:00|18012.23|18012.23|18009.43|18009.43|18020.62|18020.62|18009.43|18009.43|0
1627980970000|2021-08-03 08:56:10|18006.63|18006.63|18006.63|18006.63|18006.63|18006.63|18006.63|18006.63|0
1627980990000|2021-08-03 08:56:30|18002.43|18002.43|18002.43|18002.43|18002.43|18002.43|18002.43|18002.43|0
1627981020000|2021-08-03 08:57:00|18003.83|18003.83|18002.43|18002.43|18003.83|18003.83|18002.43|18002.43|0
1627981100000|2021-08-03 08:58:20|18003.58|18003.58|18008.93|18008.93|18008.93|18008.93|18003.58|18003.58|0
1627981140000|2021-08-03 08:59:00|18013.12|18013.12|18013.12|18013.12|18013.12|18013.12|18013.12|18013.12|0
1627981150000|2021-08-03 08:59:10|18014.52|18014.52|18014.52|18014.52|18014.52|18014.52|18014.52|18014.52|0
1627981160000|2021-08-03 08:59:20|18015.92|18015.92|18015.92|18015.92|18015.92|18015.92|18015.92|18015.92|0
1627981210000|2021-08-03 09:00:10|18017.32|18017.32|18017.32|18017.32|18017.32|18017.32|18017.32|18017.32|0
1627981240000|2021-08-03 09:00:40|18015.92|18015.92|18015.92|18015.92|18015.92|18015.92|18015.92|18015.92|0
1627981260000|2021-08-03 09:01:00|18014.52|18014.52|18014.52|18014.52|18014.52|18014.52|18013.12|18013.12|0
1627981270000|2021-08-03 09:01:10|18022.45|18022.45|18022.45|18022.45|18022.45|18022.45|18022.45|18022.45|0
1627981370000|2021-08-03 09:02:50|18023.85|18023.85|18023.85|18023.85|18023.85|18023.85|18023.85|18023.85|0
1627981520000|2021-08-03 09:05:20|18025.25|18025.25|18025.25|18025.25|18025.25|18025.25|18025.25|18025.25|0
1627981530000|2021-08-03 09:05:30|18026.65|18026.65|18026.65|18026.65|18026.65|18026.65|18026.65|18026.65|0
1627981540000|2021-08-03 09:05:40|18034.58|18034.58|18034.58|18034.58|18034.58|18034.58|18034.58|18034.58|0
1627981580000|2021-08-03 09:06:20|18030.39|18030.39|18031.28|18031.28|18031.28|18031.28|18028.99|18028.99|0
1627981590000|2021-08-03 09:06:30|18027.32|18027.32|18027.32|18027.32|18027.32|18027.32|18027.32|18027.32|0
1627981610000|2021-08-03 09:06:50|18020.32|18020.32|18020.32|18020.32|18020.32|18020.32|18020.32|18020.32|0
1627981670000|2021-08-03 09:07:50|18018.92|18018.92|18017.52|18017.52|18018.92|18018.92|18017.52|18017.52|0
1627981690000|2021-08-03 09:08:10|18018.92|18018.92|18020.32|18020.32|18020.32|18020.32|18018.92|18018.92|0
1627981730000|2021-08-03 09:08:50|18021.72|18021.72|18021.72|18021.72|18021.72|18021.72|18021.72|18021.72|0
1627981740000|2021-08-03 09:09:00|18033.62|18033.62|18037.58|18037.58|18037.58|18037.58|18033.62|18033.62|0
1627981750000|2021-08-03 09:09:10|18045.51|18045.51|18045.51|18045.51|18045.51|18045.51|18045.51|18045.51|0
1627981810000|2021-08-03 09:10:10|18046.91|18046.91|18049.21|18049.21|18049.21|18049.21|18046.91|18046.91|0
1627981830000|2021-08-03 09:10:30|18050.61|18050.61|18050.61|18050.61|18050.61|18050.61|18050.61|18050.61|0
1627981870000|2021-08-03 09:11:10|18049.46|18049.46|18050.61|18050.61|18050.61|18050.61|18049.46|18049.46|0
1627981930000|2021-08-03 09:12:10|18051.76|18051.76|18051.76|18051.76|18051.76|18051.76|18051.76|18051.76|0
1627981940000|2021-08-03 09:12:20|18050.36|18050.36|18050.36|18050.36|18050.36|18050.36|18050.36|18050.36|0
1627981950000|2021-08-03 09:12:30|18046.39|18046.39|18046.39|18046.39|18046.39|18046.39|18046.39|18046.39|0
1627982010000|2021-08-03 09:13:30|18049.19|18049.19|18049.19|18049.19|18049.19|18049.19|18049.19|18049.19|0
1627982020000|2021-08-03 09:13:40|18051.99|18051.99|18051.99|18051.99|18051.99|18051.99|18051.99|18051.99|0
1627982040000|2021-08-03 09:14:00|18048.03|18048.03|18046.63|18046.63|18048.03|18048.03|18046.63|18046.63|0
1627982130000|2021-08-03 09:15:30|18048.03|18048.03|18049.43|18049.43|18049.43|18049.43|18048.03|18048.03|0
1627982140000|2021-08-03 09:15:40|18045.46|18045.46|18045.46|18045.46|18045.46|18045.46|18045.46|18045.46|0
1627982190000|2021-08-03 09:16:30|18048.26|18048.26|18049.66|18049.66|18049.66|18049.66|18048.26|18048.26|0
1627982310000|2021-08-03 09:18:30|18048.26|18048.26|18049.66|18049.66|18051.06|18051.06|18048.26|18048.26|0
1627982380000|2021-08-03 09:19:40|18048.26|18048.26|18048.26|18048.26|18048.26|18048.26|18048.26|18048.26|0
1627982400000|2021-08-03 09:20:00|18050.56|18050.56|18050.56|18050.56|18050.56|18050.56|18050.56|18050.56|0
1627982410000|2021-08-03 09:20:10|18049.16|18049.16|18049.16|18049.16|18049.16|18049.16|18049.16|18049.16|0
1627982420000|2021-08-03 09:20:20|18050.56|18050.56|18053.36|18053.36|18053.36|18053.36|18050.56|18050.56|0
1627982470000|2021-08-03 09:21:10|18050.56|18050.56|18050.56|18050.56|18050.56|18050.56|18050.56|18050.56|0
1627982550000|2021-08-03 09:22:30|18048.26|18048.26|18048.26|18048.26|18048.26|18048.26|18048.26|18048.26|0
1627982640000|2021-08-03 09:24:00|18049.41|18049.41|18049.41|18049.41|18049.41|18049.41|18049.41|18049.41|0
1627982650000|2021-08-03 09:24:10|18057.34|18057.34|18057.34|18057.34|18057.34|18057.34|18057.34|18057.34|0
1627982660000|2021-08-03 09:24:20|18058.74|18058.74|18058.74|18058.74|18058.74|18058.74|18058.74|18058.74|0
1627982700000|2021-08-03 09:25:00|18059.89|18059.89|18059.89|18059.89|18059.89|18059.89|18059.89|18059.89|0
1627982730000|2021-08-03 09:25:30|18063.85|18063.85|18063.85|18063.85|18063.85|18063.85|18063.85|18063.85|0
1627982740000|2021-08-03 09:25:40|18065.25|18065.25|18065.25|18065.25|18065.25|18065.25|18065.25|18065.25|0
1627982750000|2021-08-03 09:25:50|18066.65|18066.65|18068.05|18068.05|18068.05|18068.05|18066.65|18066.65|0
1627982770000|2021-08-03 09:26:10|18066.65|18066.65|18065.25|18065.25|18066.65|18066.65|18065.25|18065.25|0
1627982820000|2021-08-03 09:27:00|18066.65|18066.65|18072.25|18072.25|18072.25|18072.25|18066.65|18066.65|0
1627982890000|2021-08-03 09:28:10|18069.45|18069.45|18066.65|18066.65|18069.45|18069.45|18066.65|18066.65|0
1627982900000|2021-08-03 09:28:20|18065.25|18065.25|18063.85|18063.85|18065.25|18065.25|18063.85|18063.85|0
1627982910000|2021-08-03 09:28:30|18061.05|18061.05|18059.66|18059.66|18061.05|18061.05|18059.66|18059.66|0
1627982920000|2021-08-03 09:28:40|18056.86|18056.86|18056.86|18056.86|18056.86|18056.86|18056.86|18056.86|0
1627982930000|2021-08-03 09:28:50|18061.05|18061.05|18055.46|18055.46|18061.05|18061.05|18055.46|18055.46|0
1627982940000|2021-08-03 09:29:00|18054.06|18054.06|18060.8|18060.8|18062.2|18062.2|18054.06|18054.06|0
1627982960000|2021-08-03 09:29:20|18058.01|18058.01|18055.21|18055.21|18058.01|18058.01|18055.21|18055.21|0
1627982970000|2021-08-03 09:29:30|18058.01|18058.01|18059.41|18059.41|18059.41|18059.41|18058.01|18058.01|0
1627982980000|2021-08-03 09:29:40|18060.8|18060.8|18058.01|18058.01|18060.8|18060.8|18058.01|18058.01|0
1627983050000|2021-08-03 09:30:50|18062.2|18062.2|18065|18065|18065|18065|18062.2|18062.2|0
1627983060000|2021-08-03 09:31:00|18066.4|18066.4|18066.4|18066.4|18066.4|18066.4|18066.4|18066.4|0
1627983140000|2021-08-03 09:32:20|18067.8|18067.8|18067.8|18067.8|18067.8|18067.8|18067.8|18067.8|0
1627983150000|2021-08-03 09:32:30|18069.2|18069.2|18069.2|18069.2|18069.2|18069.2|18069.2|18069.2|0
1627983210000|2021-08-03 09:33:30|18073.4|18073.4|18073.4|18073.4|18073.4|18073.4|18073.4|18073.4|0
1627983230000|2021-08-03 09:33:50|18074.8|18074.8|18079.93|18079.93|18079.93|18079.93|18074.8|18074.8|0
1627983300000|2021-08-03 09:35:00|18082.73|18082.73|18082.73|18082.73|18082.73|18082.73|18082.73|18082.73|0
1627983330000|2021-08-03 09:35:30|18084.13|18084.13|18086.93|18086.93|18086.93|18086.93|18084.13|18084.13|0
1627983350000|2021-08-03 09:35:50|18090.89|18090.89|18086.93|18086.93|18094.86|18094.86|18086.93|18086.93|0
1627983360000|2021-08-03 09:36:00|18089.23|18089.23|18089.23|18089.23|18089.23|18089.23|18089.23|18089.23|0
1627983370000|2021-08-03 09:36:10|18086.43|18086.43|18083.63|18083.63|18086.43|18086.43|18083.63|18083.63|0
1627983390000|2021-08-03 09:36:30|18085.03|18085.03|18085.03|18085.03|18085.03|18085.03|18085.03|18085.03|0
1627983400000|2021-08-03 09:36:40|18077.1|18077.1|18077.1|18077.1|18077.1|18077.1|18077.1|18077.1|0
1627983480000|2021-08-03 09:38:00|18078.5|18078.5|18078.5|18078.5|18078.5|18078.5|18078.5|18078.5|0
1627983590000|2021-08-03 09:39:50|18077.1|18077.1|18077.1|18077.1|18077.1|18077.1|18077.1|18077.1|0
1627983600000|2021-08-03 09:40:00|18074.3|18074.3|18074.3|18074.3|18074.3|18074.3|18072.9|18072.9|0
1627983610000|2021-08-03 09:40:10|18071.5|18071.5|18070.1|18070.1|18071.5|18071.5|18070.1|18070.1|0
1627983650000|2021-08-03 09:40:50|18067.3|18067.3|18064.5|18064.5|18067.3|18067.3|18064.5|18064.5|0
1627983670000|2021-08-03 09:41:10|18063.1|18063.1|18060.3|18060.3|18063.1|18063.1|18060.3|18060.3|0
1627983680000|2021-08-03 09:41:20|18058.9|18058.9|18058.9|18058.9|18058.9|18058.9|18058.9|18058.9|0
1627983700000|2021-08-03 09:41:40|18064.5|18064.5|18065.9|18065.9|18065.9|18065.9|18064.5|18064.5|0
1627983740000|2021-08-03 09:42:20|18068.7|18068.7|18068.7|18068.7|18068.7|18068.7|18068.7|18068.7|0
1627983760000|2021-08-03 09:42:40|18067.3|18067.3|18067.3|18067.3|18067.3|18067.3|18067.3|18067.3|0
1627983780000|2021-08-03 09:43:00|18064.5|18064.5|18064.5|18064.5|18064.5|18064.5|18064.5|18064.5|0
1627983810000|2021-08-03 09:43:30|18067.3|18067.3|18067.3|18067.3|18067.3|18067.3|18067.3|18067.3|0
1627983950000|2021-08-03 09:45:50|18064.5|18064.5|18064.5|18064.5|18064.5|18064.5|18064.5|18064.5|0
1627983960000|2021-08-03 09:46:00|18065.9|18065.9|18068.7|18068.7|18068.7|18068.7|18065.9|18065.9|0
1627983990000|2021-08-03 09:46:30|18070.1|18070.1|18068.7|18068.7|18070.1|18070.1|18068.7|18068.7|0
1627984020000|2021-08-03 09:47:00|18067.3|18067.3|18067.3|18067.3|18067.3|18067.3|18067.3|18067.3|0
1627984050000|2021-08-03 09:47:30|18066.15|18066.15|18066.15|18066.15|18066.15|18066.15|18066.15|18066.15|0
1627984100000|2021-08-03 09:48:20|18065|18065|18065|18065|18065|18065|18065|18065|0
1627984110000|2021-08-03 09:48:30|18066.15|18066.15|18066.15|18066.15|18066.15|18066.15|18066.15|18066.15|0
1627984160000|2021-08-03 09:49:20|18069.6|18069.6|18071.9|18071.9|18071.9|18071.9|18069.6|18069.6|0
1627984200000|2021-08-03 09:50:00|18070.75|18070.75|18070.75|18070.75|18070.75|18070.75|18070.75|18070.75|0
1627984250000|2021-08-03 09:50:50|18069.35|18069.35|18069.35|18069.35|18069.35|18069.35|18069.35|18069.35|0
1627984300000|2021-08-03 09:51:40|18066.55|18066.55|18066.55|18066.55|18066.55|18066.55|18066.55|18066.55|0
1627984310000|2021-08-03 09:51:50|18065.15|18065.15|18065.15|18065.15|18065.15|18065.15|18065.15|18065.15|0
1627984340000|2021-08-03 09:52:20|18063.75|18063.75|18062.35|18062.35|18063.75|18063.75|18062.35|18062.35|0
1627984360000|2021-08-03 09:52:40|18066.32|18066.32|18066.32|18066.32|18066.32|18066.32|18066.32|18066.32|0
1627984390000|2021-08-03 09:53:10|18067.72|18067.72|18067.72|18067.72|18067.72|18067.72|18067.72|18067.72|0
1627984420000|2021-08-03 09:53:40|18069.12|18069.12|18069.12|18069.12|18069.12|18069.12|18069.12|18069.12|0
1627984470000|2021-08-03 09:54:30|18070.52|18070.52|18070.52|18070.52|18070.52|18070.52|18070.52|18070.52|0
1627984550000|2021-08-03 09:55:50|18069.12|18069.12|18067.72|18067.72|18069.12|18069.12|18067.72|18067.72|0
1627984590000|2021-08-03 09:56:30|18068.87|18068.87|18068.87|18068.87|18068.87|18068.87|18068.87|18068.87|0
1627984620000|2021-08-03 09:57:00|18070.27|18070.27|18070.27|18070.27|18070.27|18070.27|18070.27|18070.27|0
1627984650000|2021-08-03 09:57:30|18067.47|18067.47|18067.47|18067.47|18067.47|18067.47|18067.47|18067.47|0
1627984740000|2021-08-03 09:59:00|18064.67|18064.67|18064.67|18064.67|18064.67|18064.67|18064.67|18064.67|0
1627984750000|2021-08-03 09:59:10|18056.74|18056.74|18052.77|18052.77|18056.74|18056.74|18052.77|18052.77|0
1627984760000|2021-08-03 09:59:20|18051.37|18051.37|18048.57|18048.57|18051.37|18051.37|18048.57|18048.57|0
1627984780000|2021-08-03 09:59:40|18052.77|18052.77|18054.17|18054.17|18054.17|18054.17|18052.77|18052.77|0
1627984790000|2021-08-03 09:59:50|18050.21|18050.21|18050.21|18050.21|18050.21|18050.21|18050.21|18050.21|0
1627984800000|2021-08-03 10:00:00|18051.61|18051.61|18051.61|18051.61|18051.61|18051.61|18051.61|18051.61|0
1627984810000|2021-08-03 10:00:10|18047.64|18047.64|18049.04|18049.04|18049.04|18049.04|18047.64|18047.64|0
1627984860000|2021-08-03 10:01:00|18050.44|18050.44|18050.44|18050.44|18050.44|18050.44|18050.44|18050.44|0
1627984870000|2021-08-03 10:01:10|18054.4|18054.4|18054.4|18054.4|18054.4|18054.4|18054.4|18054.4|0
1627984910000|2021-08-03 10:01:50|18053.01|18053.01|18051.61|18051.61|18053.01|18053.01|18051.61|18051.61|0
1627984980000|2021-08-03 10:03:00|18043.68|18043.68|18045.07|18045.07|18045.07|18045.07|18043.68|18043.68|0
1627985050000|2021-08-03 10:04:10|18041.11|18041.11|18041.11|18041.11|18041.11|18041.11|18041.11|18041.11|0
1627985060000|2021-08-03 10:04:20|18039.71|18039.71|18039.71|18039.71|18039.71|18039.71|18039.71|18039.71|0
1627985190000|2021-08-03 10:06:30|18038.31|18038.31|18031.55|18031.55|18038.31|18038.31|18031.55|18031.55|0
1627985250000|2021-08-03 10:07:30|18029.25|18029.25|18029.25|18029.25|18029.25|18029.25|18029.25|18029.25|0
1627985260000|2021-08-03 10:07:40|18030.4|18030.4|18032.7|18032.7|18032.7|18032.7|18030.4|18030.4|0
1627985290000|2021-08-03 10:08:10|18031.3|18031.3|18031.3|18031.3|18031.3|18031.3|18031.3|18031.3|0
1627985310000|2021-08-03 10:08:30|18032.7|18032.7|18032.7|18032.7|18032.7|18032.7|18032.7|18032.7|0
1627985350000|2021-08-03 10:09:10|18031.3|18031.3|18031.3|18031.3|18031.3|18031.3|18031.3|18031.3|0
1627985410000|2021-08-03 10:10:10|18029.9|18029.9|18031.3|18031.3|18031.3|18031.3|18029.9|18029.9|0
1627985470000|2021-08-03 10:11:10|18027.33|18027.33|18031.3|18031.3|18031.3|18031.3|18027.33|18027.33|0
1627985480000|2021-08-03 10:11:20|18035.26|18035.26|18035.26|18035.26|18035.26|18035.26|18035.26|18035.26|0
1627985500000|2021-08-03 10:11:40|18032.46|18032.46|18033.86|18033.86|18033.86|18033.86|18032.46|18032.46|0
1627985590000|2021-08-03 10:13:10|18037.83|18037.83|18033.63|18033.63|18037.83|18037.83|18033.63|18033.63|0
1627985600000|2021-08-03 10:13:20|18036.43|18036.43|18036.43|18036.43|18036.43|18036.43|18036.43|18036.43|0
1627985640000|2021-08-03 10:14:00|18037.83|18037.83|18037.83|18037.83|18037.83|18037.83|18037.83|18037.83|0
1627985650000|2021-08-03 10:14:10|18036.43|18036.43|18036.43|18036.43|18036.43|18036.43|18035.03|18035.03|0
1627985720000|2021-08-03 10:15:20|18035.03|18035.03|18035.03|18035.03|18035.03|18035.03|18035.03|18035.03|0
1627985780000|2021-08-03 10:16:20|18037.83|18037.83|18037.83|18037.83|18037.83|18037.83|18037.83|18037.83|0
1627985800000|2021-08-03 10:16:40|18040.63|18040.63|18040.63|18040.63|18040.63|18040.63|18040.63|18040.63|0
1627985860000|2021-08-03 10:17:40|18044.59|18044.59|18044.59|18044.59|18044.59|18044.59|18044.59|18044.59|0
1627985880000|2021-08-03 10:18:00|18045.99|18045.99|18045.99|18045.99|18045.99|18045.99|18045.99|18045.99|0
1627985930000|2021-08-03 10:18:50|18044.84|18044.84|18044.84|18044.84|18044.84|18044.84|18044.84|18044.84|0
1627986020000|2021-08-03 10:20:20|18036.91|18036.91|18028.98|18028.98|18036.91|18036.91|18025.02|18025.02|0
1627986050000|2021-08-03 10:20:50|18030.38|18030.38|18031.78|18031.78|18031.78|18031.78|18030.38|18030.38|0
1627986060000|2021-08-03 10:21:00|18028.98|18028.98|18028.98|18028.98|18028.98|18028.98|18028.98|18028.98|0
1627986100000|2021-08-03 10:21:40|18030.38|18030.38|18030.38|18030.38|18030.38|18030.38|18030.38|18030.38|0
1627986220000|2021-08-03 10:23:40|18031.78|18031.78|18031.78|18031.78|18031.78|18031.78|18031.78|18031.78|0
1627986240000|2021-08-03 10:24:00|18030.63|18030.63|18030.63|18030.63|18030.63|18030.63|18030.63|18030.63|0
1627986280000|2021-08-03 10:24:40|18029.23|18029.23|18029.23|18029.23|18029.23|18029.23|18029.23|18029.23|0
1627986300000|2021-08-03 10:25:00|18032.03|18032.03|18031.78|18031.78|18032.03|18032.03|18030.63|18030.63|0
1627986370000|2021-08-03 10:26:10|18030.38|18030.38|18030.38|18030.38|18030.38|18030.38|18030.38|18030.38|0
1627986430000|2021-08-03 10:27:10|18026.41|18026.41|18026.41|18026.41|18026.41|18026.41|18026.41|18026.41|0
1627986460000|2021-08-03 10:27:40|18025.02|18025.02|18025.02|18025.02|18025.02|18025.02|18025.02|18025.02|0
1627986480000|2021-08-03 10:28:00|18026.41|18026.41|18026.41|18026.41|18026.41|18026.41|18026.41|18026.41|0
1627986660000|2021-08-03 10:31:00|18027.56|18027.56|18024.77|18024.77|18027.56|18027.56|18024.77|18024.77|0
1627986670000|2021-08-03 10:31:10|18026.16|18026.16|18026.16|18026.16|18026.16|18026.16|18026.16|18026.16|0
1627986680000|2021-08-03 10:31:20|18025.02|18025.02|18025.02|18025.02|18025.02|18025.02|18025.02|18025.02|0
1627986740000|2021-08-03 10:32:20|18022.22|18022.22|18022.22|18022.22|18022.22|18022.22|18022.22|18022.22|0
1627986760000|2021-08-03 10:32:40|18020.82|18020.82|18020.82|18020.82|18020.82|18020.82|18020.82|18020.82|0
1627986770000|2021-08-03 10:32:50|18022.22|18022.22|18019.42|18019.42|18022.22|18022.22|18019.42|18019.42|0
1627986780000|2021-08-03 10:33:00|18015.45|18015.45|18015.45|18015.45|18015.45|18015.45|18015.45|18015.45|0
1627986850000|2021-08-03 10:34:10|18011.49|18011.49|18011.49|18011.49|18011.49|18011.49|18011.49|18011.49|0
1627986900000|2021-08-03 10:35:00|18009.19|18009.19|18010.34|18010.34|18011.49|18011.49|18009.19|18009.19|0
1627986990000|2021-08-03 10:36:30|18002.41|18002.41|18002.41|18002.41|18003.81|18003.81|18002.41|18002.41|0
1627987010000|2021-08-03 10:36:50|18001.01|18001.01|18002.41|18002.41|18002.41|18002.41|18001.01|18001.01|0
1627987020000|2021-08-03 10:37:00|18005.21|18005.21|18005.21|18005.21|18005.21|18005.21|18005.21|18005.21|0
1627987110000|2021-08-03 10:38:30|18001.24|18001.24|18001.24|18001.24|18001.24|18001.24|18001.24|18001.24|0
1627987120000|2021-08-03 10:38:40|18002.64|18002.64|18002.64|18002.64|18002.64|18002.64|18002.64|18002.64|0
1627987130000|2021-08-03 10:38:50|18006.61|18006.61|18006.61|18006.61|18006.61|18006.61|18006.61|18006.61|0
1627987160000|2021-08-03 10:39:20|18008.01|18008.01|18009.15|18009.15|18009.15|18009.15|18008.01|18008.01|0
1627987200000|2021-08-03 10:40:00|18011.95|18011.95|18013.35|18013.35|18013.35|18013.35|18011.95|18011.95|0
1627987240000|2021-08-03 10:40:40|18010.55|18010.55|18010.55|18010.55|18010.55|18010.55|18010.55|18010.55|0
1627987290000|2021-08-03 10:41:30|18009.15|18009.15|18009.15|18009.15|18009.15|18009.15|18009.15|18009.15|0
1627987430000|2021-08-03 10:43:50|18010.55|18010.55|18010.55|18010.55|18010.55|18010.55|18010.55|18010.55|0
1627987440000|2021-08-03 10:44:00|18006.59|18006.59|18006.59|18006.59|18006.59|18006.59|18006.59|18006.59|0
1627987460000|2021-08-03 10:44:20|18005.19|18005.19|18005.19|18005.19|18005.19|18005.19|18005.19|18005.19|0
1627987490000|2021-08-03 10:44:50|18003.79|18003.79|18002.39|18002.39|18003.79|18003.79|18002.39|18002.39|0
1627987510000|2021-08-03 10:45:10|17999.59|17999.59|17999.59|17999.59|17999.59|17999.59|17998.19|17998.19|0
1627987610000|2021-08-03 10:46:50|18000.99|18000.99|18005.19|18005.19|18005.19|18005.19|18000.99|18000.99|0
1627987640000|2021-08-03 10:47:20|18000.99|18000.99|18000.99|18000.99|18000.99|18000.99|18000.99|18000.99|0
1627987720000|2021-08-03 10:48:40|17999.59|17999.59|17999.59|17999.59|17999.59|17999.59|17999.59|17999.59|0
1627987740000|2021-08-03 10:49:00|18000.74|18000.74|18000.74|18000.74|18000.74|18000.74|18000.74|18000.74|0
1627987800000|2021-08-03 10:50:00|18002.14|18002.14|18002.14|18002.14|18002.14|18002.14|18002.14|18002.14|0
1627987920000|2021-08-03 10:52:00|18000.74|18000.74|18000.74|18000.74|18000.74|18000.74|18000.74|18000.74|0
1627987930000|2021-08-03 10:52:10|18002.14|18002.14|18002.14|18002.14|18002.14|18002.14|18002.14|18002.14|0
1627987970000|2021-08-03 10:52:50|17998.17|17998.17|17998.17|17998.17|17998.17|17998.17|17998.17|17998.17|0
1627988060000|2021-08-03 10:54:20|17997.03|17997.03|17997.03|17997.03|17997.03|17997.03|17997.03|17997.03|0
1627988090000|2021-08-03 10:54:50|17995.63|17995.63|17995.63|17995.63|17995.63|17995.63|17995.63|17995.63|0
1627988110000|2021-08-03 10:55:10|17997.03|17997.03|17998.43|17998.43|17998.43|17998.43|17997.03|17997.03|0
1627988120000|2021-08-03 10:55:20|18002.39|18002.39|18003.79|18003.79|18003.79|18003.79|18002.39|18002.39|0
1627988150000|2021-08-03 10:55:50|18002.39|18002.39|18002.39|18002.39|18002.39|18002.39|18002.39|18002.39|0
1627988240000|2021-08-03 10:57:20|18006.36|18006.36|18006.36|18006.36|18006.36|18006.36|18006.36|18006.36|0
1627988260000|2021-08-03 10:57:40|18009.15|18009.15|18009.15|18009.15|18009.15|18009.15|18009.15|18009.15|0
1627988360000|2021-08-03 10:59:20|18006.36|18006.36|18006.36|18006.36|18006.36|18006.36|18006.36|18006.36|0
1627988400000|2021-08-03 11:00:00|18009.15|18009.15|18010.55|18010.55|18010.55|18010.55|18009.15|18009.15|0
1627988410000|2021-08-03 11:00:10|18011.95|18011.95|18011.95|18011.95|18011.95|18011.95|18011.95|18011.95|0
1627988420000|2021-08-03 11:00:20|18007.99|18007.99|18011.95|18011.95|18011.95|18011.95|18007.99|18007.99|0
1627988440000|2021-08-03 11:00:40|18007.99|18007.99|18007.99|18007.99|18007.99|18007.99|18007.99|18007.99|0
1627988490000|2021-08-03 11:01:30|18009.39|18009.39|18009.39|18009.39|18009.39|18009.39|18009.39|18009.39|0
1627988550000|2021-08-03 11:02:30|18013.35|18013.35|18013.35|18013.35|18013.35|18013.35|18013.35|18013.35|0
1627988570000|2021-08-03 11:02:50|18009.39|18009.39|18009.39|18009.39|18009.39|18009.39|18009.39|18009.39|0
1627988580000|2021-08-03 11:03:00|18005.42|18005.42|18005.42|18005.42|18005.42|18005.42|18005.42|18005.42|0
1627988620000|2021-08-03 11:03:40|18004.02|18004.02|18002.62|18002.62|18004.02|18004.02|18002.62|18002.62|0
1627988640000|2021-08-03 11:04:00|17999.82|17999.82|17998.43|17998.43|17999.82|17999.82|17998.43|17998.43|0
1627988660000|2021-08-03 11:04:20|17999.82|17999.82|17999.82|17999.82|17999.82|17999.82|17999.82|17999.82|0
1627988730000|2021-08-03 11:05:30|18002.62|18002.62|18002.62|18002.62|18002.62|18002.62|18002.62|18002.62|0
1627988830000|2021-08-03 11:07:10|18001.22|18001.22|18001.22|18001.22|18001.22|18001.22|18001.22|18001.22|0
1627988880000|2021-08-03 11:08:00|17999.82|17999.82|18003.79|18003.79|18003.79|18003.79|17999.82|17999.82|0
1627988900000|2021-08-03 11:08:20|17999.82|17999.82|17999.82|17999.82|17999.82|17999.82|17999.82|17999.82|0
1627988920000|2021-08-03 11:08:40|17998.43|17998.43|17998.43|17998.43|17998.43|17998.43|17998.43|17998.43|0
1627989010000|2021-08-03 11:10:10|17986.53|17986.53|17986.53|17986.53|17986.53|17986.53|17986.53|17986.53|0
1627989020000|2021-08-03 11:10:20|17982.56|17982.56|17982.56|17982.56|17982.56|17982.56|17982.56|17982.56|0
1627989050000|2021-08-03 11:10:50|17979.77|17979.77|17979.77|17979.77|17979.77|17979.77|17979.77|17979.77|0
1627989060000|2021-08-03 11:11:00|17981.16|17981.16|17981.16|17981.16|17981.16|17981.16|17981.16|17981.16|0
1627989100000|2021-08-03 11:11:40|17982.56|17982.56|17982.56|17982.56|17982.56|17982.56|17982.56|17982.56|0
1627989190000|2021-08-03 11:13:10|17983.96|17983.96|17983.96|17983.96|17983.96|17983.96|17983.96|17983.96|0
1627989260000|2021-08-03 11:14:20|17982.56|17982.56|17982.56|17982.56|17982.56|17982.56|17982.56|17982.56|0
1627989420000|2021-08-03 11:17:00|17978.6|17978.6|17980|17980|17980|17980|17978.6|17978.6|0
1627989440000|2021-08-03 11:17:20|17978.6|17978.6|17978.6|17978.6|17978.6|17978.6|17978.6|17978.6|0
1627989490000|2021-08-03 11:18:10|17977.2|17977.2|17967.87|17967.87|17977.2|17977.2|17967.87|17967.87|0
1627989570000|2021-08-03 11:19:30|17969.27|17969.27|17962.5|17962.5|17969.27|17969.27|17962.5|17962.5|0
1627989610000|2021-08-03 11:20:10|17963.9|17963.9|17963.9|17963.9|17963.9|17963.9|17963.9|17963.9|0
1627989670000|2021-08-03 11:21:10|17961.11|17961.11|17961.11|17961.11|17961.11|17961.11|17961.11|17961.11|0
1627989730000|2021-08-03 11:22:10|17965.07|17965.07|17965.07|17965.07|17965.07|17965.07|17965.07|17965.07|0
1627989890000|2021-08-03 11:24:50|17966.47|17966.47|17966.47|17966.47|17966.47|17966.47|17966.47|17966.47|0
1627989900000|2021-08-03 11:25:00|17967.87|17967.87|17969.27|17969.27|17969.27|17969.27|17967.87|17967.87|0
1627990010000|2021-08-03 11:26:50|17989.1|17989.1|17989.1|17989.1|17989.1|17989.1|17989.1|17989.1|0
1627990040000|2021-08-03 11:27:20|17994.69|17994.69|17997.49|17997.49|17997.49|17997.49|17994.69|17994.69|0
1627990050000|2021-08-03 11:27:30|17996.09|17996.09|17996.09|17996.09|17996.09|17996.09|17996.09|17996.09|0
1627990070000|2021-08-03 11:27:50|17992.13|17992.13|17993.53|17993.53|17993.53|17993.53|17992.13|17992.13|0
1627990090000|2021-08-03 11:28:10|17989.56|17989.56|17989.56|17989.56|17989.56|17989.56|17989.56|17989.56|0
1627990120000|2021-08-03 11:28:40|17988.16|17988.16|17988.16|17988.16|17988.16|17988.16|17988.16|17988.16|0
1627990130000|2021-08-03 11:28:50|17987.01|17987.01|17988.16|17988.16|17989.31|17989.31|17987.01|17987.01|0
1627990150000|2021-08-03 11:29:10|17985.36|17985.36|17985.36|17985.36|17985.36|17985.36|17985.36|17985.36|0
1627990160000|2021-08-03 11:29:20|17986.76|17986.76|17986.76|17986.76|17986.76|17986.76|17986.76|17986.76|0
1627990170000|2021-08-03 11:29:30|17985.61|17985.61|17985.61|17985.61|17985.61|17985.61|17985.61|17985.61|0
1627990180000|2021-08-03 11:29:40|17981.65|17981.65|17981.65|17981.65|17981.65|17981.65|17981.65|17981.65|0
1627990250000|2021-08-03 11:30:50|17978.85|17978.85|17977.45|17977.45|17978.85|17978.85|17977.45|17977.45|0
1627990300000|2021-08-03 11:31:40|17978.85|17978.85|17978.85|17978.85|17978.85|17978.85|17978.85|17978.85|0
1627990310000|2021-08-03 11:31:50|17976.05|17976.05|17976.05|17976.05|17976.05|17976.05|17976.05|17976.05|0
1627990390000|2021-08-03 11:33:10|17978.85|17978.85|17980.25|17980.25|17980.25|17980.25|17978.85|17978.85|0
1627990430000|2021-08-03 11:33:50|17972.32|17972.32|17972.32|17972.32|17972.32|17972.32|17972.32|17972.32|0
1627990450000|2021-08-03 11:34:10|17969.52|17969.52|17969.52|17969.52|17969.52|17969.52|17969.52|17969.52|0
1627990550000|2021-08-03 11:35:50|17972.32|17972.32|17966.72|17966.72|17972.32|17972.32|17966.72|17966.72|0
1627990580000|2021-08-03 11:36:20|17968.12|17968.12|17968.12|17968.12|17968.12|17968.12|17968.12|17968.12|0
1627990670000|2021-08-03 11:37:50|17965.32|17965.32|17965.32|17965.32|17965.32|17965.32|17965.32|17965.32|0
1627990710000|2021-08-03 11:38:30|17966.72|17966.72|17966.72|17966.72|17966.72|17966.72|17966.72|17966.72|0
1627990740000|2021-08-03 11:39:00|17968.12|17968.12|17968.12|17968.12|17968.12|17968.12|17968.12|17968.12|0
1627990760000|2021-08-03 11:39:20|17980.02|17980.02|17980.02|17980.02|17980.02|17980.02|17980.02|17980.02|0
1627990770000|2021-08-03 11:39:30|17977.22|17977.22|17973.25|17973.25|17977.22|17977.22|17973.25|17973.25|0
1627990830000|2021-08-03 11:40:30|17971.85|17971.85|17971.85|17971.85|17971.85|17971.85|17971.85|17971.85|0
1627990840000|2021-08-03 11:40:40|17973|17973|17971.85|17971.85|17973|17973|17971.85|17971.85|0
1627990860000|2021-08-03 11:41:00|17975.82|17975.82|17975.82|17975.82|17975.82|17975.82|17975.82|17975.82|0
1627990900000|2021-08-03 11:41:40|17977.22|17977.22|17977.22|17977.22|17977.22|17977.22|17977.22|17977.22|0
1627990920000|2021-08-03 11:42:00|17978.62|17978.62|17978.62|17978.62|17978.62|17978.62|17978.62|17978.62|0
1627990930000|2021-08-03 11:42:10|17980.02|17980.02|17978.62|17978.62|17980.02|17980.02|17978.62|17978.62|0
1627990950000|2021-08-03 11:42:30|17980.02|17980.02|17980.02|17980.02|17980.02|17980.02|17980.02|17980.02|0
1627990960000|2021-08-03 11:42:40|17982.81|17982.81|17981.41|17981.41|17982.81|17982.81|17981.41|17981.41|0
1627990980000|2021-08-03 11:43:00|17980.02|17980.02|17978.87|17978.87|17981.16|17981.16|17978.87|17978.87|0
1627990990000|2021-08-03 11:43:10|17977.47|17977.47|17977.47|17977.47|17977.47|17977.47|17977.47|17977.47|0
1627991020000|2021-08-03 11:43:40|17978.62|17978.62|17979.77|17979.77|17979.77|17979.77|17978.62|17978.62|0
1627991030000|2021-08-03 11:43:50|17983.73|17983.73|17983.73|17983.73|17983.73|17983.73|17983.73|17983.73|0
1627991110000|2021-08-03 11:45:10|17982.58|17982.58|17982.58|17982.58|17982.58|17982.58|17982.58|17982.58|0
1627991180000|2021-08-03 11:46:20|17983.98|17983.98|17982.58|17982.58|17983.98|17983.98|17982.58|17982.58|0
1627991210000|2021-08-03 11:46:50|17983.98|17983.98|17983.98|17983.98|17983.98|17983.98|17983.98|17983.98|0
1627991270000|2021-08-03 11:47:50|17985.38|17985.38|17985.38|17985.38|17985.38|17985.38|17985.38|17985.38|0
1627991290000|2021-08-03 11:48:10|17989.35|17989.35|17989.35|17989.35|17989.35|17989.35|17989.35|17989.35|0
1627991340000|2021-08-03 11:49:00|17992.14|17992.14|17992.14|17992.14|17992.14|17992.14|17992.14|17992.14|0
1627991350000|2021-08-03 11:49:10|18000.07|18000.07|18000.07|18000.07|18000.07|18000.07|18000.07|18000.07|0
1627991360000|2021-08-03 11:49:20|18001.47|18001.47|18001.47|18001.47|18001.47|18001.47|18001.47|18001.47|0
1627991410000|2021-08-03 11:50:10|18009.4|18009.4|18009.4|18009.4|18009.4|18009.4|18009.4|18009.4|0
1627991440000|2021-08-03 11:50:40|18010.8|18010.8|18010.8|18010.8|18010.8|18010.8|18010.8|18010.8|0
1627991460000|2021-08-03 11:51:00|18012.2|18012.2|18012.2|18012.2|18012.2|18012.2|18012.2|18012.2|0
1627991490000|2021-08-03 11:51:30|18013.6|18013.6|18015|18015|18015|18015|18013.6|18013.6|0
1627991520000|2021-08-03 11:52:00|18013.6|18013.6|18013.6|18013.6|18013.6|18013.6|18013.6|18013.6|0
1627991590000|2021-08-03 11:53:10|18016.4|18016.4|18012.2|18012.2|18016.4|18016.4|18012.2|18012.2|0
1627991650000|2021-08-03 11:54:10|18013.35|18013.35|18014.75|18014.75|18014.75|18014.75|18013.35|18013.35|0
1627991680000|2021-08-03 11:54:40|18017.55|18017.55|18017.55|18017.55|18017.55|18017.55|18017.55|18017.55|0
1627991700000|2021-08-03 11:55:00|18016.15|18016.15|18016.15|18016.15|18016.15|18016.15|18016.15|18016.15|0
1627991720000|2021-08-03 11:55:20|18014.75|18014.75|18010.55|18010.55|18014.75|18014.75|18010.55|18010.55|0
1627991750000|2021-08-03 11:55:50|18011.95|18011.95|18014.75|18014.75|18014.75|18014.75|18011.95|18011.95|0
1627991770000|2021-08-03 11:56:10|18013.35|18013.35|18013.35|18013.35|18013.35|18013.35|18013.35|18013.35|0
1627991850000|2021-08-03 11:57:30|18017.32|18017.32|18018.72|18018.72|18018.72|18018.72|18017.32|18017.32|0
1627991910000|2021-08-03 11:58:30|18020.12|18020.12|18020.12|18020.12|18020.12|18020.12|18020.12|18020.12|0
1627991920000|2021-08-03 11:58:40|18021.52|18021.52|18021.52|18021.52|18021.52|18021.52|18021.52|18021.52|0
1627991990000|2021-08-03 11:59:50|18020.37|18020.37|18021.52|18021.52|18021.52|18021.52|18020.37|18020.37|0
1627992000000|2021-08-03 12:00:00|18017.55|18017.55|18015|18015|18017.55|18017.55|18015|18015|0
1627992110000|2021-08-03 12:01:50|18017.8|18017.8|18017.8|18017.8|18017.8|18017.8|18017.8|18017.8|0
1627992130000|2021-08-03 12:02:10|18016.4|18016.4|18016.4|18016.4|18016.4|18016.4|18016.4|18016.4|0
1627992160000|2021-08-03 12:02:40|18020.37|18020.37|18020.37|18020.37|18020.37|18020.37|18020.37|18020.37|0
1627992190000|2021-08-03 12:03:10|18021.77|18021.77|18021.77|18021.77|18021.77|18021.77|18021.77|18021.77|0
1627992220000|2021-08-03 12:03:40|18023.17|18023.17|18023.17|18023.17|18023.17|18023.17|18023.17|18023.17|0
1627992250000|2021-08-03 12:04:10|18025.97|18025.97|18025.97|18025.97|18025.97|18025.97|18025.97|18025.97|0
1627992260000|2021-08-03 12:04:20|18024.57|18024.57|18024.57|18024.57|18024.57|18024.57|18024.57|18024.57|0
1627992270000|2021-08-03 12:04:30|18019.2|18019.2|18019.2|18019.2|18019.2|18019.2|18019.2|18019.2|0
1627992300000|2021-08-03 12:05:00|18027.13|18027.13|18025.73|18025.73|18027.13|18027.13|18025.73|18025.73|0
1627992310000|2021-08-03 12:05:10|18021.77|18021.77|18021.77|18021.77|18021.77|18021.77|18021.77|18021.77|0
1627992370000|2021-08-03 12:06:10|18023.17|18023.17|18023.17|18023.17|18023.17|18023.17|18023.17|18023.17|0
1627992420000|2021-08-03 12:07:00|18024.57|18024.57|18024.57|18024.57|18024.57|18024.57|18024.57|18024.57|0
1627992450000|2021-08-03 12:07:30|18025.72|18025.72|18025.72|18025.72|18025.72|18025.72|18025.72|18025.72|0
1627992470000|2021-08-03 12:07:50|18028.51|18028.51|18029.91|18029.91|18029.91|18029.91|18028.51|18028.51|0
1627992480000|2021-08-03 12:08:00|18031.31|18031.31|18031.31|18031.31|18031.31|18031.31|18031.31|18031.31|0
1627992500000|2021-08-03 12:08:20|18035.28|18035.28|18035.28|18035.28|18035.28|18035.28|18035.28|18035.28|0
1627992530000|2021-08-03 12:08:50|18036.68|18036.68|18036.68|18036.68|18036.68|18036.68|18036.68|18036.68|0
1627992540000|2021-08-03 12:09:00|18039.48|18039.48|18039.48|18039.48|18039.48|18039.48|18039.48|18039.48|0
1627992600000|2021-08-03 12:10:00|18038.08|18038.08|18031.31|18031.31|18038.08|18038.08|18031.31|18031.31|0
1627992630000|2021-08-03 12:10:30|18029.91|18029.91|18029.91|18029.91|18029.91|18029.91|18029.91|18029.91|0
1627992650000|2021-08-03 12:10:50|18025.72|18025.72|18028.51|18028.51|18028.51|18028.51|18025.72|18025.72|0
1627992660000|2021-08-03 12:11:00|18027.11|18027.11|18027.11|18027.11|18027.11|18027.11|18027.11|18027.11|0
1627992670000|2021-08-03 12:11:10|18025.72|18025.72|18025.72|18025.72|18025.72|18025.72|18025.72|18025.72|0
1627992730000|2021-08-03 12:12:10|18022.92|18022.92|18021.77|18021.77|18022.92|18022.92|18021.77|18021.77|0
1627992750000|2021-08-03 12:12:30|18023.17|18023.17|18023.17|18023.17|18023.17|18023.17|18023.17|18023.17|0
1627992800000|2021-08-03 12:13:20|18024.57|18024.57|18024.57|18024.57|18024.57|18024.57|18024.57|18024.57|0
1627992840000|2021-08-03 12:14:00|18027.36|18027.36|18027.36|18027.36|18027.36|18027.36|18027.36|18027.36|0
1627992850000|2021-08-03 12:14:10|18024.57|18024.57|18024.57|18024.57|18024.57|18024.57|18024.57|18024.57|0
1627992860000|2021-08-03 12:14:20|18020.37|18020.37|18020.37|18020.37|18020.37|18020.37|18020.37|18020.37|0
1627992870000|2021-08-03 12:14:30|18018.97|18018.97|18017.57|18017.57|18018.97|18018.97|18017.57|18017.57|0
1627992880000|2021-08-03 12:14:40|18016.17|18016.17|18016.17|18016.17|18016.17|18016.17|18016.17|18016.17|0
1627992890000|2021-08-03 12:14:50|18018.97|18018.97|18018.97|18018.97|18018.97|18018.97|18018.97|18018.97|0
1627992900000|2021-08-03 12:15:00|18022.93|18022.93|18020.13|18020.13|18022.93|18022.93|18020.13|18020.13|0
1627992910000|2021-08-03 12:15:10|18024.1|18024.1|18025.5|18025.5|18028.3|18028.3|18024.1|18024.1|0
1627992920000|2021-08-03 12:15:20|18021.53|18021.53|18021.53|18021.53|18021.53|18021.53|18021.53|18021.53|0
1627992930000|2021-08-03 12:15:30|18022.93|18022.93|18022.93|18022.93|18022.93|18022.93|18022.93|18022.93|0
1627992940000|2021-08-03 12:15:40|18021.53|18021.53|18021.53|18021.53|18021.53|18021.53|18021.53|18021.53|0
1627992980000|2021-08-03 12:16:20|18015.94|18015.94|18015.94|18015.94|18015.94|18015.94|18015.94|18015.94|0
1627992990000|2021-08-03 12:16:30|18014.54|18014.54|18017.34|18017.34|18017.34|18017.34|18014.54|18014.54|0
1627993000000|2021-08-03 12:16:40|18014.54|18014.54|18014.54|18014.54|18014.54|18014.54|18014.54|18014.54|0
1627993010000|2021-08-03 12:16:50|18013.14|18013.14|18017.34|18017.34|18017.34|18017.34|18013.14|18013.14|0
1627993020000|2021-08-03 12:17:00|18014.54|18014.54|18014.54|18014.54|18014.54|18014.54|18014.54|18014.54|0
1627993030000|2021-08-03 12:17:10|18015.94|18015.94|18013.14|18013.14|18015.94|18015.94|18013.14|18013.14|0
1627993040000|2021-08-03 12:17:20|18014.54|18014.54|18014.54|18014.54|18014.54|18014.54|18014.54|18014.54|0
1627993050000|2021-08-03 12:17:30|18017.34|18017.34|18011.74|18011.74|18017.34|18017.34|18011.74|18011.74|0
1627993060000|2021-08-03 12:17:40|18013.14|18013.14|18014.54|18014.54|18014.54|18014.54|18013.14|18013.14|0
1627993080000|2021-08-03 12:18:00|18015.94|18015.94|18013.14|18013.14|18015.94|18015.94|18013.14|18013.14|0
1627993090000|2021-08-03 12:18:10|18011.74|18011.74|18010.34|18010.34|18011.74|18011.74|18010.34|18010.34|0
1627993100000|2021-08-03 12:18:20|18011.74|18011.74|18014.54|18014.54|18014.54|18014.54|18011.74|18011.74|0
1627993110000|2021-08-03 12:18:30|18015.94|18015.94|18014.54|18014.54|18015.94|18015.94|18014.54|18014.54|0
1627993120000|2021-08-03 12:18:40|18017.34|18017.34|18017.34|18017.34|18017.34|18017.34|18017.34|18017.34|0
1627993140000|2021-08-03 12:19:00|18021.53|18021.53|18021.53|18021.53|18021.53|18021.53|18021.53|18021.53|0
1627993150000|2021-08-03 12:19:10|18022.93|18022.93|18022.93|18022.93|18022.93|18022.93|18022.93|18022.93|0
1627993180000|2021-08-03 12:19:40|18024.33|18024.33|18024.33|18024.33|18024.33|18024.33|18024.33|18024.33|0
1627993200000|2021-08-03 12:20:00|18023.18|18023.18|18021.78|18021.78|18023.18|18023.18|18021.78|18021.78|0
1627993210000|2021-08-03 12:20:10|18017.59|18017.59|18017.59|18017.59|18017.59|18017.59|18017.59|18017.59|0
1627993220000|2021-08-03 12:20:20|18015.29|18015.29|18015.29|18015.29|18015.29|18015.29|18015.29|18015.29|0
1627993270000|2021-08-03 12:21:10|18007.36|18007.36|18007.36|18007.36|18007.36|18007.36|18007.36|18007.36|0
1627993290000|2021-08-03 12:21:30|18008.51|18008.51|18016.42|18016.42|18016.42|18016.42|18008.51|18008.51|0
1627993350000|2021-08-03 12:22:30|18015.27|18015.27|18015.27|18015.27|18015.27|18015.27|18015.27|18015.27|0
1627993390000|2021-08-03 12:23:10|18011.3|18011.3|18007.11|18007.11|18011.3|18011.3|18007.11|18007.11|0
1627993400000|2021-08-03 12:23:20|18008.51|18008.51|18008.51|18008.51|18008.51|18008.51|18008.51|18008.51|0
1627993450000|2021-08-03 12:24:10|18005.71|18005.71|18005.71|18005.71|18005.71|18005.71|18005.71|18005.71|0
1627993470000|2021-08-03 12:24:30|18004.31|18004.31|17996.38|17996.38|18004.31|18004.31|17996.38|17996.38|0
1627993480000|2021-08-03 12:24:40|17993.58|17993.58|17993.58|17993.58|17993.58|17993.58|17993.58|17993.58|0
1627993500000|2021-08-03 12:25:00|17997.54|17997.54|17997.54|17997.54|17997.54|17997.54|17997.54|17997.54|0
1627993510000|2021-08-03 12:25:10|18001.74|18001.74|18001.74|18001.74|18001.74|18001.74|18001.74|18001.74|0
1627993560000|2021-08-03 12:26:00|18004.54|18004.54|18004.54|18004.54|18004.54|18004.54|18004.54|18004.54|0
1627993570000|2021-08-03 12:26:10|18000.58|18000.58|18000.58|18000.58|18000.58|18000.58|18000.58|18000.58|0
1627993580000|2021-08-03 12:26:20|17996.61|17996.61|17996.61|17996.61|17996.61|17996.61|17996.61|17996.61|0
1627993680000|2021-08-03 12:28:00|17995.21|17995.21|17995.21|17995.21|17995.21|17995.21|17995.21|17995.21|0
1627993860000|2021-08-03 12:31:00|17999.18|17999.18|18008.74|18008.74|18008.74|18008.74|17999.18|17999.18|0
1627993890000|2021-08-03 12:31:30|18011.54|18011.54|18011.54|18011.54|18011.54|18011.54|18011.54|18011.54|0
1627993920000|2021-08-03 12:32:00|18008.74|18008.74|18008.74|18008.74|18008.74|18008.74|18008.74|18008.74|0
1627993970000|2021-08-03 12:32:50|18012.19|18012.19|18013.34|18013.34|18013.34|18013.34|18012.19|18012.19|0
1627993980000|2021-08-03 12:33:00|18014.74|18014.74|18014.74|18014.74|18014.74|18014.74|18014.74|18014.74|0
1627994010000|2021-08-03 12:33:30|18013.59|18013.59|18013.59|18013.59|18013.59|18013.59|18013.59|18013.59|0
1627994050000|2021-08-03 12:34:10|18016.39|18016.39|18016.39|18016.39|18016.39|18016.39|18016.39|18016.39|0
1627994060000|2021-08-03 12:34:20|18017.78|18017.78|18017.78|18017.78|18017.78|18017.78|18017.78|18017.78|0
1627994110000|2021-08-03 12:35:10|18019.18|18019.18|18019.18|18019.18|18019.18|18019.18|18019.18|18019.18|0
1627994120000|2021-08-03 12:35:20|18027.11|18027.11|18027.11|18027.11|18027.11|18027.11|18027.11|18027.11|0
1627994160000|2021-08-03 12:36:00|18029.91|18029.91|18029.91|18029.91|18029.91|18029.91|18029.91|18029.91|0
1627994170000|2021-08-03 12:36:10|18028.51|18028.51|18028.51|18028.51|18028.51|18028.51|18028.51|18028.51|0
1627994180000|2021-08-03 12:36:20|18027.11|18027.11|18027.11|18027.11|18027.11|18027.11|18027.11|18027.11|0
1627994300000|2021-08-03 12:38:20|18023.15|18023.15|18027.11|18027.11|18027.11|18027.11|18023.15|18023.15|0
1627994340000|2021-08-03 12:39:00|18019.18|18019.18|18019.18|18019.18|18019.18|18019.18|18019.18|18019.18|0
1627994360000|2021-08-03 12:39:20|18020.58|18020.58|18020.58|18020.58|18020.58|18020.58|18020.58|18020.58|0
1627994370000|2021-08-03 12:39:30|18017.78|18017.78|18017.78|18017.78|18017.78|18017.78|18017.78|18017.78|0
1627994380000|2021-08-03 12:39:40|18014.99|18014.99|18014.99|18014.99|18014.99|18014.99|18014.99|18014.99|0
1627994390000|2021-08-03 12:39:50|18013.59|18013.59|18013.59|18013.59|18016.39|18016.39|18013.59|18013.59|0
1627994400000|2021-08-03 12:40:00|18014.99|18014.99|18014.99|18014.99|18014.99|18014.99|18014.99|18014.99|0
1627994460000|2021-08-03 12:41:00|18017.78|18017.78|18017.78|18017.78|18017.78|18017.78|18017.78|18017.78|0
1627994580000|2021-08-03 12:43:00|18016.64|18016.64|18016.64|18016.64|18016.64|18016.64|18016.64|18016.64|0
1627994610000|2021-08-03 12:43:30|18018.03|18018.03|18018.03|18018.03|18018.03|18018.03|18018.03|18018.03|0
1627994620000|2021-08-03 12:43:40|18016.64|18016.64|18016.64|18016.64|18016.64|18016.64|18016.64|18016.64|0
1627994650000|2021-08-03 12:44:10|18015.24|18015.24|18015.24|18015.24|18015.24|18015.24|18015.24|18015.24|0
1627994660000|2021-08-03 12:44:20|18013.84|18013.84|18013.84|18013.84|18013.84|18013.84|18013.84|18013.84|0
1627994670000|2021-08-03 12:44:30|18011.04|18011.04|18011.04|18011.04|18011.04|18011.04|18011.04|18011.04|0
1627994680000|2021-08-03 12:44:40|18009.64|18009.64|18008.24|18008.24|18009.64|18009.64|18008.24|18008.24|0
1627994700000|2021-08-03 12:45:00|18006.84|18006.84|18006.84|18006.84|18006.84|18006.84|18006.84|18006.84|0
1627994710000|2021-08-03 12:45:10|18004.04|18004.04|18004.04|18004.04|18004.04|18004.04|18004.04|18004.04|0
1627994720000|2021-08-03 12:45:20|18002.64|18002.64|18002.64|18002.64|18002.64|18002.64|18002.64|18002.64|0
1627994730000|2021-08-03 12:45:30|18001.24|18001.24|17999.84|17999.84|18001.24|18001.24|17999.84|17999.84|0
1627994740000|2021-08-03 12:45:40|17998.44|17998.44|18004.44|18004.44|18004.44|18004.44|17997.04|17997.04|0
1627994750000|2021-08-03 12:45:50|18007.24|18007.24|18008.64|18008.64|18008.64|18008.64|18007.24|18007.24|0
1627994760000|2021-08-03 12:46:00|18012.84|18012.84|18012.84|18012.84|18012.84|18012.84|18012.84|18012.84|0
1627994810000|2021-08-03 12:46:50|18011.69|18011.69|18011.69|18011.69|18011.69|18011.69|18011.69|18011.69|0
1627994820000|2021-08-03 12:47:00|18010.54|18010.54|18010.54|18010.54|18010.54|18010.54|18010.54|18010.54|0
1627994960000|2021-08-03 12:49:20|18011.94|18011.94|18011.94|18011.94|18011.94|18011.94|18011.94|18011.94|0
1627995100000|2021-08-03 12:51:40|18013.34|18013.34|18013.34|18013.34|18013.34|18013.34|18013.34|18013.34|0
1627995180000|2021-08-03 12:53:00|18014.74|18014.74|18011.94|18011.94|18014.74|18014.74|18011.94|18011.94|0
1627995220000|2021-08-03 12:53:40|18013.34|18013.34|18013.34|18013.34|18013.34|18013.34|18013.34|18013.34|0
1627995290000|2021-08-03 12:54:50|18017.3|18017.3|18017.3|18017.3|18017.3|18017.3|18017.3|18017.3|0
1627995300000|2021-08-03 12:55:00|18018.7|18018.7|18018.7|18018.7|18018.7|18018.7|18018.7|18018.7|0
1627995430000|2021-08-03 12:57:10|18020.1|18020.1|18020.1|18020.1|18020.1|18020.1|18020.1|18020.1|0
1627995440000|2021-08-03 12:57:20|18016.13|18016.13|18016.13|18016.13|18016.13|18016.13|18016.13|18016.13|0
1627995490000|2021-08-03 12:58:10|18018.93|18018.93|18017.53|18017.53|18018.93|18018.93|18017.53|18017.53|0
1627995570000|2021-08-03 12:59:30|18016.13|18016.13|18016.13|18016.13|18016.13|18016.13|18016.13|18016.13|0
1627995670000|2021-08-03 13:01:10|18014.74|18014.74|18014.74|18014.74|18014.74|18014.74|18014.74|18014.74|0
1627995680000|2021-08-03 13:01:20|18016.13|18016.13|18016.13|18016.13|18016.13|18016.13|18016.13|18016.13|0
1627995760000|2021-08-03 13:02:40|18017.53|18017.53|18017.53|18017.53|18017.53|18017.53|18017.53|18017.53|0
1627995780000|2021-08-03 13:03:00|18018.93|18018.93|18018.93|18018.93|18018.93|18018.93|18018.93|18018.93|0
1627995890000|2021-08-03 13:04:50|18020.33|18020.33|18020.33|18020.33|18020.33|18020.33|18020.33|18020.33|0
1627995900000|2021-08-03 13:05:00|18023.13|18023.13|18021.73|18021.73|18023.13|18023.13|18021.73|18021.73|0
1627995910000|2021-08-03 13:05:10|18020.33|18020.33|18020.33|18020.33|18020.33|18020.33|18020.33|18020.33|0
1627996020000|2021-08-03 13:07:00|18018.93|18018.93|18017.53|18017.53|18018.93|18018.93|18017.53|18017.53|0
1627996140000|2021-08-03 13:09:00|18016.39|18016.39|18016.39|18016.39|18016.39|18016.39|18016.39|18016.39|0
1627996170000|2021-08-03 13:09:30|18012.42|18012.42|18011.02|18011.02|18012.42|18012.42|18011.02|18011.02|0
1627996210000|2021-08-03 13:10:10|18012.42|18012.42|18008.45|18008.45|18012.42|18012.42|18008.45|18008.45|0
1627996230000|2021-08-03 13:10:30|18007.06|18007.06|18007.06|18007.06|18007.06|18007.06|18007.06|18007.06|0
1627996280000|2021-08-03 13:11:20|18008.45|18008.45|18008.45|18008.45|18008.45|18008.45|18008.45|18008.45|0
1627996290000|2021-08-03 13:11:30|18005.66|18005.66|18004.26|18004.26|18005.66|18005.66|18004.26|18004.26|0
1627996310000|2021-08-03 13:11:50|18005.66|18005.66|18006.82|18006.82|18006.82|18006.82|18002.86|18002.86|0
1627996320000|2021-08-03 13:12:00|18010.79|18010.79|18010.79|18010.79|18010.79|18010.79|18010.79|18010.79|0
1627996340000|2021-08-03 13:12:20|18006.82|18006.82|18006.82|18006.82|18006.82|18006.82|18006.82|18006.82|0
1627996360000|2021-08-03 13:12:40|18011.02|18011.02|18014.99|18014.99|18014.99|18014.99|18011.02|18011.02|0
1627996420000|2021-08-03 13:13:40|18013.59|18013.59|18012.19|18012.19|18013.59|18013.59|18012.19|18012.19|0
1627996470000|2021-08-03 13:14:30|18013.59|18013.59|18013.59|18013.59|18013.59|18013.59|18013.59|18013.59|0
1627996560000|2021-08-03 13:16:00|18015.88|18015.88|18017.28|18017.28|18017.28|18017.28|18015.88|18015.88|0
1627996580000|2021-08-03 13:16:20|18015.88|18015.88|18017.28|18017.28|18017.28|18017.28|18015.88|18015.88|0
1627996700000|2021-08-03 13:18:20|18018.68|18018.68|18018.68|18018.68|18018.68|18018.68|18018.68|18018.68|0
1627996760000|2021-08-03 13:19:20|18017.28|18017.28|18015.88|18015.88|18017.28|18017.28|18015.88|18015.88|0
1627996770000|2021-08-03 13:19:30|18014.49|18014.49|18009.12|18009.12|18014.49|18014.49|18009.12|18009.12|0
1627996780000|2021-08-03 13:19:40|18010.52|18010.52|18010.52|18010.52|18010.52|18010.52|18010.52|18010.52|0
1627996800000|2021-08-03 13:20:00|18006.55|18006.55|18005.16|18005.16|18006.55|18006.55|18005.16|18005.16|0
1627996830000|2021-08-03 13:20:30|18007.95|18007.95|18007.95|18007.95|18007.95|18007.95|18007.95|18007.95|0
1627996840000|2021-08-03 13:20:40|18011.92|18011.92|18011.92|18011.92|18011.92|18011.92|18011.92|18011.92|0
1627996870000|2021-08-03 13:21:10|18013.32|18013.32|18013.32|18013.32|18013.32|18013.32|18013.32|18013.32|0
1627996930000|2021-08-03 13:22:10|18014.72|18014.72|18014.72|18014.72|18014.72|18014.72|18014.72|18014.72|0
1627996950000|2021-08-03 13:22:30|18011.92|18011.92|18010.52|18010.52|18011.92|18011.92|18010.52|18010.52|0
1627996970000|2021-08-03 13:22:50|18009.12|18009.12|18009.12|18009.12|18009.12|18009.12|18009.12|18009.12|0
1627996980000|2021-08-03 13:23:00|18005.16|18005.16|18005.16|18005.16|18005.16|18005.16|18005.16|18005.16|0
1627997050000|2021-08-03 13:24:10|18001.19|18001.19|17998.39|17998.39|18001.19|18001.19|17998.39|17998.39|0
1627997090000|2021-08-03 13:24:50|17999.79|17999.79|17999.79|17999.79|17999.79|17999.79|17999.79|17999.79|0
1627997120000|2021-08-03 13:25:20|18000.94|18000.94|18002.34|18002.34|18002.34|18002.34|18000.94|18000.94|0
1627997150000|2021-08-03 13:25:50|18003.74|18003.74|18000.94|18000.94|18003.74|18003.74|17999.54|17999.54|0
1627997160000|2021-08-03 13:26:00|18000.69|18000.69|18000.69|18000.69|18000.69|18000.69|18000.69|18000.69|0
1627997230000|2021-08-03 13:27:10|18002.09|18002.09|18002.09|18002.09|18002.09|18002.09|18002.09|18002.09|0
1627997260000|2021-08-03 13:27:40|18000.69|18000.69|18000.69|18000.69|18000.69|18000.69|18000.69|18000.69|0
1627997300000|2021-08-03 13:28:20|18002.09|18002.09|18002.09|18002.09|18002.09|18002.09|18002.09|18002.09|0
1627997360000|2021-08-03 13:29:20|18006.05|18006.05|18006.05|18006.05|18006.05|18006.05|18006.05|18006.05|0
1627997370000|2021-08-03 13:29:30|18002.09|18002.09|17998.12|17998.12|18002.09|18002.09|17998.12|17998.12|0
1627997380000|2021-08-03 13:29:40|18002.09|18002.09|18002.09|18002.09|18002.09|18002.09|18002.09|18002.09|0
1627997400000|2021-08-03 13:30:00|18006.05|18006.05|18007.45|18007.45|18007.45|18007.45|18006.05|18006.05|0
1627997430000|2021-08-03 13:30:30|18015.38|18015.38|18015.38|18015.38|18015.38|18015.38|18015.38|18015.38|0
1627997460000|2021-08-03 13:31:00|18013.98|18013.98|18011.42|18011.42|18015.38|18015.38|18011.42|18011.42|0
1627997470000|2021-08-03 13:31:10|18008.62|18008.62|18012.59|18012.59|18012.59|18012.59|18008.62|18008.62|0
1627997490000|2021-08-03 13:31:30|18009.79|18009.79|18034.98|18034.98|18034.98|18034.98|18009.79|18009.79|0
1627997500000|2021-08-03 13:31:40|18036.38|18036.38|18042.91|18042.91|18044.31|18044.31|18036.38|18036.38|0
1627997520000|2021-08-03 13:32:00|18044.31|18044.31|18040.11|18040.11|18044.31|18044.31|18040.11|18040.11|0
1627997530000|2021-08-03 13:32:10|18037.31|18037.31|18035.91|18035.91|18037.31|18037.31|18035.91|18035.91|0
1627997550000|2021-08-03 13:32:30|18042.91|18042.91|18040.11|18040.11|18042.91|18042.91|18040.11|18040.11|0
1627997560000|2021-08-03 13:32:40|18037.31|18037.31|18037.31|18037.31|18037.31|18037.31|18037.31|18037.31|0
1627997570000|2021-08-03 13:32:50|18038.46|18038.46|18030.28|18030.28|18039.61|18039.61|18028.88|18028.88|0
1627997580000|2021-08-03 13:33:00|18027.48|18027.48|18026.08|18026.08|18027.48|18027.48|18026.08|18026.08|0
1627997600000|2021-08-03 13:33:20|18022.11|18022.11|18022.11|18022.11|18022.11|18022.11|18022.11|18022.11|0
1627997630000|2021-08-03 13:33:50|18023.26|18023.26|18024.41|18024.41|18024.41|18024.41|18023.26|18023.26|0
1627997640000|2021-08-03 13:34:00|18028.61|18028.61|18028.61|18028.61|18028.61|18028.61|18028.61|18028.61|0
1627997650000|2021-08-03 13:34:10|18030.01|18030.01|18030.01|18030.01|18030.01|18030.01|18030.01|18030.01|0
1627997670000|2021-08-03 13:34:30|18037.94|18037.94|18037.94|18037.94|18037.94|18037.94|18037.94|18037.94|0
1627997680000|2021-08-03 13:34:40|18039.34|18039.34|18039.34|18039.34|18039.34|18039.34|18039.34|18039.34|0
1627997710000|2021-08-03 13:35:10|18037.94|18037.94|18035.14|18035.14|18037.94|18037.94|18035.14|18035.14|0
1627997730000|2021-08-03 13:35:30|18033.74|18033.74|18033.74|18033.74|18033.74|18033.74|18033.74|18033.74|0
1627997740000|2021-08-03 13:35:40|18025.81|18025.81|18024.41|18024.41|18025.81|18025.81|18024.41|18024.41|0
1627997770000|2021-08-03 13:36:10|18025.81|18025.81|18024.41|18024.41|18025.81|18025.81|18024.41|18024.41|0
1627997780000|2021-08-03 13:36:20|18025.56|18025.56|18025.56|18025.56|18025.56|18025.56|18025.56|18025.56|0
1627997800000|2021-08-03 13:36:40|18024.16|18024.16|18024.16|18024.16|18024.16|18024.16|18024.16|18024.16|0
1627997820000|2021-08-03 13:37:00|18015.77|18015.77|18017.17|18017.17|18017.17|18017.17|18015.77|18015.77|0
1627997830000|2021-08-03 13:37:10|18013.2|18013.2|18029.06|18029.06|18029.06|18029.06|18013.2|18013.2|0
1627997840000|2021-08-03 13:37:20|18033.03|18033.03|18034.43|18034.43|18034.43|18034.43|18033.03|18033.03|0
1627997850000|2021-08-03 13:37:30|18033.03|18033.03|18031.63|18031.63|18033.03|18033.03|18031.63|18031.63|0
1627997860000|2021-08-03 13:37:40|18027.43|18027.43|18030.23|18030.23|18030.23|18030.23|18027.43|18027.43|0
1627997880000|2021-08-03 13:38:00|18034.19|18034.19|18034.19|18034.19|18034.19|18034.19|18034.19|18034.19|0
1627997900000|2021-08-03 13:38:20|18032.79|18032.79|18030.24|18030.24|18032.79|18032.79|18030.24|18030.24|0
1627997910000|2021-08-03 13:38:30|18034.21|18034.21|18029.76|18029.76|18035.36|18035.36|18029.76|18029.76|0
1627997920000|2021-08-03 13:38:40|18026.96|18026.96|18028.36|18028.36|18028.36|18028.36|18026.96|18026.96|0
1627997950000|2021-08-03 13:39:10|18031.16|18031.16|18031.16|18031.16|18031.16|18031.16|18031.16|18031.16|0
1627997980000|2021-08-03 13:39:40|18033.96|18033.96|18033.96|18033.96|18033.96|18033.96|18033.96|18033.96|0
1627997990000|2021-08-03 13:39:50|18035.11|18035.11|18033.96|18033.96|18035.11|18035.11|18033.96|18033.96|0
1627998000000|2021-08-03 13:40:00|18037.92|18037.92|18037.92|18037.92|18037.92|18037.92|18037.92|18037.92|0
1627998010000|2021-08-03 13:40:10|18036.52|18036.52|18030.26|18030.26|18036.52|18036.52|18030.26|18030.26|0
1627998020000|2021-08-03 13:40:20|18031.41|18031.41|18031.41|18031.41|18031.41|18031.41|18031.41|18031.41|0
1627998030000|2021-08-03 13:40:30|18023.48|18023.48|18022.08|18022.08|18023.48|18023.48|18022.08|18022.08|0
1627998060000|2021-08-03 13:41:00|18024.88|18024.88|18024.88|18024.88|18024.88|18024.88|18024.88|18024.88|0
1627998070000|2021-08-03 13:41:10|18030.48|18030.48|18030.48|18030.48|18030.48|18030.48|18030.48|18030.48|0
1627998080000|2021-08-03 13:41:20|18034.44|18034.44|18035.59|18035.59|18035.59|18035.59|18034.44|18034.44|0
1627998100000|2021-08-03 13:41:40|18036.99|18036.99|18036.99|18036.99|18036.99|18036.99|18036.99|18036.99|0
1627998110000|2021-08-03 13:41:50|18039.79|18039.79|18039.79|18039.79|18039.79|18039.79|18039.79|18039.79|0
1627998120000|2021-08-03 13:42:00|18042.59|18042.59|18042.59|18042.59|18043.74|18043.74|18042.59|18042.59|0
1627998160000|2021-08-03 13:42:40|18043.99|18043.99|18043.99|18043.99|18043.99|18043.99|18043.99|18043.99|0
1627998190000|2021-08-03 13:43:10|18042.59|18042.59|18038.39|18038.39|18042.59|18042.59|18038.39|18038.39|0
1627998200000|2021-08-03 13:43:20|18042.36|18042.36|18042.36|18042.36|18042.36|18042.36|18042.36|18042.36|0
1627998210000|2021-08-03 13:43:30|18039.56|18039.56|18039.56|18039.56|18039.56|18039.56|18039.56|18039.56|0
1627998260000|2021-08-03 13:44:20|18031.63|18031.63|18031.63|18031.63|18031.63|18031.63|18031.63|18031.63|0
1627998290000|2021-08-03 13:44:50|18034.43|18034.43|18034.43|18034.43|18034.43|18034.43|18034.43|18034.43|0
1627998320000|2021-08-03 13:45:20|18037.22|18037.22|18041.19|18041.19|18041.19|18041.19|18037.22|18037.22|0
1627998330000|2021-08-03 13:45:30|18042.59|18042.59|18042.59|18042.59|18042.59|18042.59|18042.59|18042.59|0
1627998340000|2021-08-03 13:45:40|18041.19|18041.19|18041.19|18041.19|18041.19|18041.19|18041.19|18041.19|0
1627998350000|2021-08-03 13:45:50|18037.22|18037.22|18037.22|18037.22|18037.22|18037.22|18037.22|18037.22|0
1627998360000|2021-08-03 13:46:00|18041.19|18041.19|18041.19|18041.19|18041.19|18041.19|18041.19|18041.19|0
1627998370000|2021-08-03 13:46:10|18043.99|18043.99|18045.39|18045.39|18045.39|18045.39|18043.99|18043.99|0
1627998420000|2021-08-03 13:47:00|18053.32|18053.32|18058.68|18058.68|18058.68|18058.68|18053.32|18053.32|0
1627998430000|2021-08-03 13:47:10|18062.65|18062.65|18062.65|18062.65|18062.65|18062.65|18062.65|18062.65|0
1627998450000|2021-08-03 13:47:30|18061.25|18061.25|18061.25|18061.25|18061.25|18061.25|18061.25|18061.25|0
1627998470000|2021-08-03 13:47:50|18058.45|18058.45|18058.45|18058.45|18058.45|18058.45|18058.45|18058.45|0
1627998490000|2021-08-03 13:48:10|18054.49|18054.49|18057.28|18057.28|18057.28|18057.28|18054.49|18054.49|0
1627998520000|2021-08-03 13:48:40|18058.68|18058.68|18058.68|18058.68|18058.68|18058.68|18058.68|18058.68|0
1627998540000|2021-08-03 13:49:00|18057.28|18057.28|18057.28|18057.28|18057.28|18057.28|18057.28|18057.28|0
1627998570000|2021-08-03 13:49:30|18058.68|18058.68|18058.68|18058.68|18058.68|18058.68|18058.68|18058.68|0
1627998630000|2021-08-03 13:50:30|18057.28|18057.28|18057.28|18057.28|18057.28|18057.28|18057.28|18057.28|0
1627998660000|2021-08-03 13:51:00|18060.08|18060.08|18060.08|18060.08|18060.08|18060.08|18060.08|18060.08|0
1627998670000|2021-08-03 13:51:10|18061.48|18061.48|18061.48|18061.48|18061.48|18061.48|18061.48|18061.48|0
1627998680000|2021-08-03 13:51:20|18060.08|18060.08|18057.28|18057.28|18060.08|18060.08|18057.28|18057.28|0
1627998700000|2021-08-03 13:51:40|18061.25|18061.25|18061.25|18061.25|18061.25|18061.25|18061.25|18061.25|0
1627998710000|2021-08-03 13:51:50|18065.21|18065.21|18065.21|18065.21|18065.21|18065.21|18065.21|18065.21|0
1627998730000|2021-08-03 13:52:10|18057.28|18057.28|18057.28|18057.28|18057.28|18057.28|18057.28|18057.28|0
1627998760000|2021-08-03 13:52:40|18061.25|18061.25|18061.25|18061.25|18061.25|18061.25|18061.25|18061.25|0
1627998770000|2021-08-03 13:52:50|18068.25|18068.25|18068.25|18068.25|18068.25|18068.25|18068.25|18068.25|0
1627998780000|2021-08-03 13:53:00|18066.85|18066.85|18060.08|18060.08|18066.85|18066.85|18060.08|18060.08|0
1627998790000|2021-08-03 13:53:10|18058.68|18058.68|18058.68|18058.68|18058.68|18058.68|18058.68|18058.68|0
1627998840000|2021-08-03 13:54:00|18057.28|18057.28|18057.28|18057.28|18057.28|18057.28|18057.28|18057.28|0
1627998880000|2021-08-03 13:54:40|18058.68|18058.68|18058.68|18058.68|18058.68|18058.68|18058.68|18058.68|0
1627998910000|2021-08-03 13:55:10|18055.88|18055.88|18053.09|18053.09|18055.88|18055.88|18053.09|18053.09|0
1627998950000|2021-08-03 13:55:50|18041.19|18041.19|18041.19|18041.19|18041.19|18041.19|18041.19|18041.19|0
1627998970000|2021-08-03 13:56:10|18042.59|18042.59|18043.99|18043.99|18043.99|18043.99|18042.59|18042.59|0
1627999020000|2021-08-03 13:57:00|18042.59|18042.59|18041.19|18041.19|18042.59|18042.59|18041.19|18041.19|0
1627999050000|2021-08-03 13:57:30|18043.99|18043.99|18043.99|18043.99|18045.39|18045.39|18043.99|18043.99|0
1627999070000|2021-08-03 13:57:50|18045.14|18045.14|18045.14|18045.14|18045.14|18045.14|18045.14|18045.14|0
1627999080000|2021-08-03 13:58:00|18043.74|18043.74|18043.74|18043.74|18043.74|18043.74|18043.74|18043.74|0
1627999100000|2021-08-03 13:58:20|18042.34|18042.34|18042.34|18042.34|18042.34|18042.34|18042.34|18042.34|0
1627999140000|2021-08-03 13:59:00|18039.54|18039.54|18036.97|18036.97|18040.94|18040.94|18036.97|18036.97|0
1627999170000|2021-08-03 13:59:30|18039.77|18039.77|18039.77|18039.77|18039.77|18039.77|18039.77|18039.77|0
1627999190000|2021-08-03 13:59:50|18038.62|18038.62|18038.62|18038.62|18038.62|18038.62|18038.62|18038.62|0
1627999200000|2021-08-03 14:00:00|18040.02|18040.02|18040.02|18040.02|18040.02|18040.02|18040.02|18040.02|0
1627999230000|2021-08-03 14:00:30|18037.22|18037.22|18035.83|18035.83|18037.22|18037.22|18034.43|18034.43|0
1627999240000|2021-08-03 14:00:40|18037.22|18037.22|18037.22|18037.22|18037.22|18037.22|18037.22|18037.22|0
1627999260000|2021-08-03 14:01:00|18033.03|18033.03|18033.03|18033.03|18033.03|18033.03|18033.03|18033.03|0
1627999320000|2021-08-03 14:02:00|18031.63|18031.63|18031.63|18031.63|18031.63|18031.63|18030.23|18030.23|0
1627999390000|2021-08-03 14:03:10|18037.22|18037.22|18037.22|18037.22|18037.22|18037.22|18037.22|18037.22|0
1627999400000|2021-08-03 14:03:20|18038.37|18038.37|18038.37|18038.37|18038.37|18038.37|18038.37|18038.37|0
1627999420000|2021-08-03 14:03:40|18042.34|18042.34|18046.54|18046.54|18046.54|18046.54|18042.34|18042.34|0
1627999440000|2021-08-03 14:04:00|18042.57|18042.57|18038.61|18038.61|18042.57|18042.57|18038.61|18038.61|0
1627999490000|2021-08-03 14:04:50|18037.21|18037.21|18023.91|18023.91|18037.21|18037.21|18023.91|18023.91|0
1627999500000|2021-08-03 14:05:00|18022.76|18022.76|18023.91|18023.91|18023.91|18023.91|18022.76|18022.76|0
1627999510000|2021-08-03 14:05:10|18022.51|18022.51|18019.71|18019.71|18022.51|18022.51|18019.71|18019.71|0
1627999530000|2021-08-03 14:05:30|18015.52|18015.52|18015.52|18015.52|18015.52|18015.52|18015.52|18015.52|0
1627999540000|2021-08-03 14:05:40|18014.12|18014.12|18016.91|18016.91|18016.91|18016.91|18014.12|18014.12|0
1627999550000|2021-08-03 14:05:50|18008.98|18008.98|18008.98|18008.98|18008.98|18008.98|18008.98|18008.98|0
1627999560000|2021-08-03 14:06:00|18010.38|18010.38|18017.15|18017.15|18017.15|18017.15|18010.38|18010.38|0
1627999590000|2021-08-03 14:06:30|18019.95|18019.95|18019.95|18019.95|18019.95|18019.95|18019.95|18019.95|0
1627999610000|2021-08-03 14:06:50|18015.98|18015.98|18015.98|18015.98|18015.98|18015.98|18015.98|18015.98|0
1627999620000|2021-08-03 14:07:00|18014.58|18014.58|18013.43|18013.43|18014.58|18014.58|18013.43|18013.43|0
1627999630000|2021-08-03 14:07:10|18009.47|18009.47|18008.07|18008.07|18009.47|18009.47|18008.07|18008.07|0
1627999640000|2021-08-03 14:07:20|18012.03|18012.03|18013.43|18013.43|18013.43|18013.43|18012.03|18012.03|0
1627999690000|2021-08-03 14:08:10|18012.03|18012.03|18010.63|18010.63|18012.03|18012.03|18010.63|18010.63|0
1627999730000|2021-08-03 14:08:50|18007.84|18007.84|18007.84|18007.84|18007.84|18007.84|18007.84|18007.84|0
1627999750000|2021-08-03 14:09:10|18006.44|18006.44|18006.44|18006.44|18006.44|18006.44|18006.44|18006.44|0
1627999770000|2021-08-03 14:09:30|18007.84|18007.84|18007.84|18007.84|18007.84|18007.84|18007.84|18007.84|0
1627999810000|2021-08-03 14:10:10|18008.98|18008.98|18008.98|18008.98|18008.98|18008.98|18008.98|18008.98|0
1627999840000|2021-08-03 14:10:40|18010.38|18010.38|18010.38|18010.38|18010.38|18010.38|18010.38|18010.38|0
1627999850000|2021-08-03 14:10:50|18013.18|18013.18|18013.18|18013.18|18013.18|18013.18|18013.18|18013.18|0
1627999860000|2021-08-03 14:11:00|18017.15|18017.15|18023.68|18023.68|18025.08|18025.08|18017.15|18017.15|0
1627999870000|2021-08-03 14:11:10|18025.08|18025.08|18025.08|18025.08|18025.08|18025.08|18025.08|18025.08|0
1627999920000|2021-08-03 14:12:00|18013.18|18013.18|18007.82|18007.82|18013.18|18013.18|18007.82|18007.82|0
1627999950000|2021-08-03 14:12:30|18009.22|18009.22|18009.22|18009.22|18009.22|18009.22|18009.22|18009.22|0
1627999990000|2021-08-03 14:13:10|18006.42|18006.42|18006.42|18006.42|18006.42|18006.42|18006.42|18006.42|0
1628000010000|2021-08-03 14:13:30|18007.82|18007.82|18006.42|18006.42|18007.82|18007.82|18006.42|18006.42|0
1628000050000|2021-08-03 14:14:10|18005.02|18005.02|18003.62|18003.62|18005.02|18005.02|18003.62|18003.62|0
1628000060000|2021-08-03 14:14:20|18005.02|18005.02|18003.62|18003.62|18005.02|18005.02|18003.62|18003.62|0
1628000100000|2021-08-03 14:15:00|18006.42|18006.42|18005.02|18005.02|18006.42|18006.42|18005.02|18005.02|0
1628000110000|2021-08-03 14:15:10|18001.05|18001.05|18001.05|18001.05|18001.05|18001.05|18001.05|18001.05|0
1628000120000|2021-08-03 14:15:20|18002.2|18002.2|18002.2|18002.2|18002.2|18002.2|18002.2|18002.2|0
1628000130000|2021-08-03 14:15:30|18003.6|18003.6|18000.8|18000.8|18003.6|18003.6|18000.8|18000.8|0
1628000140000|2021-08-03 14:15:40|18005|18005|18005|18005|18005|18005|18005|18005|0
1628000160000|2021-08-03 14:16:00|18003.85|18003.85|18007.82|18007.82|18007.82|18007.82|18003.85|18003.85|0
1628000200000|2021-08-03 14:16:40|18009.22|18009.22|18009.22|18009.22|18009.22|18009.22|18009.22|18009.22|0
1628000210000|2021-08-03 14:16:50|18013.42|18013.42|18013.42|18013.42|18013.42|18013.42|18013.42|18013.42|0
1628000220000|2021-08-03 14:17:00|18014.82|18014.82|18014.82|18014.82|18014.82|18014.82|18014.82|18014.82|0
1628000260000|2021-08-03 14:17:40|18017.61|18017.61|18019.01|18019.01|18019.01|18019.01|18017.61|18017.61|0
1628000270000|2021-08-03 14:17:50|18017.61|18017.61|18015.98|18015.98|18018.78|18018.78|18014.82|18014.82|0
1628000280000|2021-08-03 14:18:00|18014.58|18014.58|18010.62|18010.62|18014.58|18014.58|18010.62|18010.62|0
1628000290000|2021-08-03 14:18:10|18013.42|18013.42|18013.42|18013.42|18013.42|18013.42|18013.42|18013.42|0
1628000320000|2021-08-03 14:18:40|18012.02|18012.02|18010.62|18010.62|18012.02|18012.02|18010.62|18010.62|0
1628000360000|2021-08-03 14:19:20|18012.02|18012.02|18012.02|18012.02|18012.02|18012.02|18009.22|18009.22|0
1628000370000|2021-08-03 14:19:30|18015.98|18015.98|18023.9|18023.9|18023.9|18023.9|18015.98|18015.98|0
1628000390000|2021-08-03 14:19:50|18022.5|18022.5|18030.43|18030.43|18030.43|18030.43|18022.5|18022.5|0
1628000420000|2021-08-03 14:20:20|18027.63|18027.63|18027.63|18027.63|18027.63|18027.63|18027.63|18027.63|0
1628000440000|2021-08-03 14:20:40|18026.23|18026.23|18026.23|18026.23|18026.23|18026.23|18026.23|18026.23|0
1628000450000|2021-08-03 14:20:50|18027.63|18027.63|18029.03|18029.03|18029.03|18029.03|18027.63|18027.63|0
1628000460000|2021-08-03 14:21:00|18036.96|18036.96|18036.96|18036.96|18036.96|18036.96|18036.96|18036.96|0
1628000500000|2021-08-03 14:21:40|18041.55|18041.55|18035.92|18035.92|18043.85|18043.85|18035.92|18035.92|0
1628000550000|2021-08-03 14:22:30|18034.52|18034.52|18034.52|18034.52|18034.52|18034.52|18034.52|18034.52|0
1628000590000|2021-08-03 14:23:10|18035.92|18035.92|18035.92|18035.92|18035.92|18035.92|18035.92|18035.92|0
1628000600000|2021-08-03 14:23:20|18038.72|18038.72|18041.52|18041.52|18041.52|18041.52|18038.72|18038.72|0
1628000710000|2021-08-03 14:25:10|18045.49|18045.49|18036.19|18036.19|18045.49|18045.49|18036.19|18036.19|0
1628000720000|2021-08-03 14:25:20|18032.22|18032.22|18032.22|18032.22|18032.22|18032.22|18032.22|18032.22|0
1628000730000|2021-08-03 14:25:30|18036.42|18036.42|18036.42|18036.42|18036.42|18036.42|18036.42|18036.42|0
1628000750000|2021-08-03 14:25:50|18040.39|18040.39|18040.39|18040.39|18040.39|18040.39|18040.39|18040.39|0
1628000790000|2021-08-03 14:26:30|18041.79|18041.79|18041.79|18041.79|18041.79|18041.79|18041.79|18041.79|0
1628000820000|2021-08-03 14:27:00|18044.59|18044.59|18038.99|18038.99|18044.59|18044.59|18038.99|18038.99|0
1628000830000|2021-08-03 14:27:10|18041.79|18041.79|18041.79|18041.79|18041.79|18041.79|18041.79|18041.79|0
1628000850000|2021-08-03 14:27:30|18045.75|18045.75|18045.75|18045.75|18045.75|18045.75|18045.75|18045.75|0
1628000880000|2021-08-03 14:28:00|18047.15|18047.15|18047.15|18047.15|18047.15|18047.15|18047.15|18047.15|0
1628000900000|2021-08-03 14:28:20|18045.75|18045.75|18045.75|18045.75|18045.75|18045.75|18045.75|18045.75|0
1628000930000|2021-08-03 14:28:50|18041.79|18041.79|18041.79|18041.79|18041.79|18041.79|18041.79|18041.79|0
1628000990000|2021-08-03 14:29:50|18037.82|18037.82|18037.82|18037.82|18037.82|18037.82|18037.82|18037.82|0
1628001040000|2021-08-03 14:30:40|18036.42|18036.42|18036.42|18036.42|18036.42|18036.42|18036.42|18036.42|0
1628001160000|2021-08-03 14:32:40|18037.82|18037.82|18037.82|18037.82|18037.82|18037.82|18037.82|18037.82|0
1628001180000|2021-08-03 14:33:00|18041.79|18041.79|18041.79|18041.79|18041.79|18041.79|18041.79|18041.79|0
1628001190000|2021-08-03 14:33:10|18043.19|18043.19|18043.19|18043.19|18043.19|18043.19|18043.19|18043.19|0
1628001220000|2021-08-03 14:33:40|18044.59|18044.59|18044.59|18044.59|18044.59|18044.59|18044.59|18044.59|0
1628001240000|2021-08-03 14:34:00|18048.78|18048.78|18050.18|18050.18|18050.18|18050.18|18048.78|18048.78|0
1628001250000|2021-08-03 14:34:10|18055.78|18055.78|18057.18|18057.18|18057.18|18057.18|18055.78|18055.78|0
1628001270000|2021-08-03 14:34:30|18054.38|18054.38|18052.98|18052.98|18054.38|18054.38|18052.98|18052.98|0
1628001280000|2021-08-03 14:34:40|18051.58|18051.58|18051.58|18051.58|18051.58|18051.58|18051.58|18051.58|0
1628001320000|2021-08-03 14:35:20|18052.98|18052.98|18056.95|18056.95|18056.95|18056.95|18052.98|18052.98|0
1628001380000|2021-08-03 14:36:20|18055.55|18055.55|18055.55|18055.55|18055.55|18055.55|18055.55|18055.55|0
1628001390000|2021-08-03 14:36:30|18054.15|18054.15|18053|18053|18054.15|18054.15|18053|18053|0
1628001420000|2021-08-03 14:37:00|18055.3|18055.3|18055.3|18055.3|18055.3|18055.3|18055.3|18055.3|0
1628001480000|2021-08-03 14:38:00|18056.7|18056.7|18056.7|18056.7|18056.7|18056.7|18056.7|18056.7|0
1628001510000|2021-08-03 14:38:30|18055.3|18055.3|18055.3|18055.3|18055.3|18055.3|18055.3|18055.3|0
1628001550000|2021-08-03 14:39:10|18056.7|18056.7|18058.1|18058.1|18059.5|18059.5|18056.7|18056.7|0
1628001630000|2021-08-03 14:40:30|18062.3|18062.3|18062.3|18062.3|18062.3|18062.3|18062.3|18062.3|0
1628001660000|2021-08-03 14:41:00|18066.26|18066.26|18070.23|18070.23|18070.23|18070.23|18066.26|18066.26|0
1628001670000|2021-08-03 14:41:10|18073.03|18073.03|18074.43|18074.43|18074.43|18074.43|18073.03|18073.03|0
1628001690000|2021-08-03 14:41:30|18075.82|18075.82|18075.82|18075.82|18075.82|18075.82|18075.82|18075.82|0
1628001720000|2021-08-03 14:42:00|18074.43|18074.43|18078.39|18078.39|18078.39|18078.39|18074.43|18074.43|0
1628001730000|2021-08-03 14:42:10|18079.79|18079.79|18079.79|18079.79|18079.79|18079.79|18079.79|18079.79|0
1628001830000|2021-08-03 14:43:50|18080.94|18080.94|18082.09|18082.09|18082.09|18082.09|18080.94|18080.94|0
1628001890000|2021-08-03 14:44:50|18083.49|18083.49|18083.49|18083.49|18083.49|18083.49|18083.49|18083.49|0
1628001900000|2021-08-03 14:45:00|18086.29|18086.29|18086.29|18086.29|18086.29|18086.29|18086.29|18086.29|0
1628001950000|2021-08-03 14:45:50|18084.89|18084.89|18084.89|18084.89|18084.89|18084.89|18084.89|18084.89|0
1628001960000|2021-08-03 14:46:00|18080.92|18080.92|18080.92|18080.92|18080.92|18080.92|18080.92|18080.92|0
1628001970000|2021-08-03 14:46:10|18079.52|18079.52|18079.52|18079.52|18079.52|18079.52|18079.52|18079.52|0
1628002020000|2021-08-03 14:47:00|18083.49|18083.49|18083.49|18083.49|18083.49|18083.49|18083.49|18083.49|0
1628002030000|2021-08-03 14:47:10|18086.29|18086.29|18087.69|18087.69|18087.69|18087.69|18086.29|18086.29|0
1628002080000|2021-08-03 14:48:00|18089.09|18089.09|18089.09|18089.09|18089.09|18089.09|18089.09|18089.09|0
1628002130000|2021-08-03 14:48:50|18090.49|18090.49|18101.21|18101.21|18101.21|18101.21|18090.49|18090.49|0
1628002140000|2021-08-03 14:49:00|18102.61|18102.61|18102.61|18102.61|18102.61|18102.61|18102.61|18102.61|0
1628002150000|2021-08-03 14:49:10|18104.91|18104.91|18104.91|18104.91|18104.91|18104.91|18104.91|18104.91|0
1628002180000|2021-08-03 14:49:40|18106.06|18106.06|18107.21|18107.21|18107.21|18107.21|18106.06|18106.06|0
1628002200000|2021-08-03 14:50:00|18106.06|18106.06|18119.59|18119.59|18119.59|18119.59|18106.06|18106.06|0
1628002230000|2021-08-03 14:50:30|18123.56|18123.56|18123.56|18123.56|18123.56|18123.56|18123.56|18123.56|0
1628002250000|2021-08-03 14:50:50|18122.16|18122.16|18116.56|18116.56|18122.16|18122.16|18116.56|18116.56|0
1628002290000|2021-08-03 14:51:30|18115.16|18115.16|18115.16|18115.16|18115.16|18115.16|18115.16|18115.16|0
1628002300000|2021-08-03 14:51:40|18119.12|18119.12|18119.12|18119.12|18119.12|18119.12|18119.12|18119.12|0
1628002350000|2021-08-03 14:52:30|18117.72|18117.72|18117.72|18117.72|18117.72|18117.72|18117.72|18117.72|0
1628002360000|2021-08-03 14:52:40|18116.33|18116.33|18116.33|18116.33|18116.33|18116.33|18116.33|18116.33|0
1628002410000|2021-08-03 14:53:30|18112.36|18112.36|18112.36|18112.36|18112.36|18112.36|18112.36|18112.36|0
1628002420000|2021-08-03 14:53:40|18110.96|18110.96|18110.96|18110.96|18110.96|18110.96|18110.96|18110.96|0
1628002450000|2021-08-03 14:54:10|18109.56|18109.56|18109.56|18109.56|18109.56|18109.56|18109.56|18109.56|0
1628002480000|2021-08-03 14:54:40|18110.96|18110.96|18112.11|18112.11|18112.11|18112.11|18110.96|18110.96|0
1628002490000|2021-08-03 14:54:50|18109.81|18109.81|18109.81|18109.81|18109.81|18109.81|18109.81|18109.81|0
1628002510000|2021-08-03 14:55:10|18108.41|18108.41|18108.41|18108.41|18108.41|18108.41|18108.41|18108.41|0
1628002520000|2021-08-03 14:55:20|18104.45|18104.45|18104.45|18104.45|18104.45|18104.45|18104.45|18104.45|0
1628002540000|2021-08-03 14:55:40|18105.6|18105.6|18105.6|18105.6|18105.6|18105.6|18105.6|18105.6|0
1628002550000|2021-08-03 14:55:50|18109.56|18109.56|18109.56|18109.56|18109.56|18109.56|18109.56|18109.56|0
1628002560000|2021-08-03 14:56:00|18107.26|18107.26|18107.26|18107.26|18107.26|18107.26|18107.26|18107.26|0
1628002570000|2021-08-03 14:56:10|18108.66|18108.66|18108.66|18108.66|18108.66|18108.66|18108.66|18108.66|0
1628002580000|2021-08-03 14:56:20|18104.7|18104.7|18104.7|18104.7|18104.7|18104.7|18104.7|18104.7|0
1628002590000|2021-08-03 14:56:30|18101.9|18101.9|18101.9|18101.9|18101.9|18101.9|18101.9|18101.9|0
1628002600000|2021-08-03 14:56:40|18105.86|18105.86|18105.86|18105.86|18105.86|18105.86|18105.86|18105.86|0
1628002620000|2021-08-03 14:57:00|18101.9|18101.9|18101.9|18101.9|18101.9|18101.9|18101.9|18101.9|0
1628002670000|2021-08-03 14:57:50|18103.62|18103.62|18103.62|18103.62|18103.62|18103.62|18103.62|18103.62|0
1628002680000|2021-08-03 14:58:00|18107.59|18107.59|18107.59|18107.59|18107.59|18107.59|18107.59|18107.59|0
1628002690000|2021-08-03 14:58:10|18106.19|18106.19|18106.19|18106.19|18106.19|18106.19|18106.19|18106.19|0
1628002740000|2021-08-03 14:59:00|18107.59|18107.59|18107.59|18107.59|18107.59|18107.59|18107.59|18107.59|0
1628002750000|2021-08-03 14:59:10|18104.79|18104.79|18104.79|18104.79|18104.79|18104.79|18104.79|18104.79|0
1628002770000|2021-08-03 14:59:30|18100.82|18100.82|18100.82|18100.82|18100.82|18100.82|18100.82|18100.82|0
1628002780000|2021-08-03 14:59:40|18096.86|18096.86|18096.86|18096.86|18096.86|18096.86|18096.86|18096.86|0
1628002790000|2021-08-03 14:59:50|18097.43|18097.43|18097.43|18097.43|18097.43|18097.43|18097.43|18097.43|0
1628002850000|2021-08-03 15:00:50|18098.83|18098.83|18098.83|18098.83|18098.83|18098.83|18098.83|18098.83|0
1628002860000|2021-08-03 15:01:00|18100.23|18100.23|18097.43|18097.43|18100.23|18100.23|18097.43|18097.43|0
1628002880000|2021-08-03 15:01:20|18100.23|18100.23|18100.23|18100.23|18100.23|18100.23|18100.23|18100.23|0
1628002900000|2021-08-03 15:01:40|18104.2|18104.2|18104.2|18104.2|18104.2|18104.2|18104.2|18104.2|0
1628002950000|2021-08-03 15:02:30|18105.6|18105.6|18105.6|18105.6|18105.6|18105.6|18105.6|18105.6|0
1628002960000|2021-08-03 15:02:40|18107|18107|18107|18107|18107|18107|18107|18107|0
1628002980000|2021-08-03 15:03:00|18108.39|18108.39|18109.79|18109.79|18109.79|18109.79|18108.39|18108.39|0
1628003000000|2021-08-03 15:03:20|18108.39|18108.39|18108.39|18108.39|18108.39|18108.39|18108.39|18108.39|0
1628003020000|2021-08-03 15:03:40|18107|18107|18105.6|18105.6|18107|18107|18105.6|18105.6|0
1628003050000|2021-08-03 15:04:10|18101.63|18101.63|18101.63|18101.63|18101.63|18101.63|18101.63|18101.63|0
1628003080000|2021-08-03 15:04:40|18103.03|18103.03|18100.23|18100.23|18103.03|18103.03|18100.23|18100.23|0
1628003150000|2021-08-03 15:05:50|18104.2|18104.2|18104.2|18104.2|18104.2|18104.2|18104.2|18104.2|0
1628003160000|2021-08-03 15:06:00|18105.6|18105.6|18105.6|18105.6|18105.6|18105.6|18105.6|18105.6|0
1628003220000|2021-08-03 15:07:00|18107|18107|18108.39|18108.39|18108.39|18108.39|18107|18107|0
1628003240000|2021-08-03 15:07:20|18109.54|18109.54|18113.49|18113.49|18113.49|18113.49|18109.54|18109.54|0
1628003260000|2021-08-03 15:07:40|18112.09|18112.09|18110.69|18110.69|18112.09|18112.09|18110.69|18110.69|0
1628003300000|2021-08-03 15:08:20|18109.29|18109.29|18109.29|18109.29|18109.29|18109.29|18109.29|18109.29|0
1628003310000|2021-08-03 15:08:30|18110.69|18110.69|18114.39|18114.39|18115.54|18115.54|18110.69|18110.69|0
1628003330000|2021-08-03 15:08:50|18116.69|18116.69|18116.69|18116.69|18116.69|18116.69|18116.69|18116.69|0
1628003390000|2021-08-03 15:09:50|18115.54|18115.54|18115.54|18115.54|18115.54|18115.54|18115.54|18115.54|0
1628003410000|2021-08-03 15:10:10|18116.69|18116.69|18116.69|18116.69|18116.69|18116.69|18116.69|18116.69|0
1628003440000|2021-08-03 15:10:40|18113.24|18113.24|18114.39|18114.39|18115.54|18115.54|18113.24|18113.24|0
1628003460000|2021-08-03 15:11:00|18113.24|18113.24|18113.24|18113.24|18113.24|18113.24|18113.24|18113.24|0
1628003510000|2021-08-03 15:11:50|18110.44|18110.44|18110.44|18110.44|18110.44|18110.44|18110.44|18110.44|0
1628003520000|2021-08-03 15:12:00|18114.41|18114.41|18114.41|18114.41|18115.81|18115.81|18114.41|18114.41|0
1628003540000|2021-08-03 15:12:20|18110.44|18110.44|18109.04|18109.04|18113.24|18113.24|18109.04|18109.04|0
1628003570000|2021-08-03 15:12:50|18107.89|18107.89|18107.89|18107.89|18107.89|18107.89|18107.89|18107.89|0
1628003580000|2021-08-03 15:13:00|18109.29|18109.29|18109.29|18109.29|18109.29|18109.29|18109.29|18109.29|0
1628003600000|2021-08-03 15:13:20|18110.69|18110.69|18110.69|18110.69|18110.69|18110.69|18110.69|18110.69|0
1628003690000|2021-08-03 15:14:50|18112.09|18112.09|18104.16|18104.16|18112.09|18112.09|18104.16|18104.16|0
1628003700000|2021-08-03 15:15:00|18100.2|18100.2|18100.2|18100.2|18100.2|18100.2|18100.2|18100.2|0
1628003710000|2021-08-03 15:15:10|18101.6|18101.6|18101.6|18101.6|18101.6|18101.6|18101.6|18101.6|0
1628003720000|2021-08-03 15:15:20|18102.75|18102.75|18101.6|18101.6|18102.75|18102.75|18101.6|18101.6|0
1628003780000|2021-08-03 15:16:20|18109.53|18109.53|18109.53|18109.53|18109.53|18109.53|18109.53|18109.53|0
1628003820000|2021-08-03 15:17:00|18108.13|18108.13|18108.13|18108.13|18108.13|18108.13|18108.13|18108.13|0
1628003850000|2021-08-03 15:17:30|18104.16|18104.16|18104.16|18104.16|18104.16|18104.16|18104.16|18104.16|0
1628003870000|2021-08-03 15:17:50|18103.01|18103.01|18103.01|18103.01|18103.01|18103.01|18103.01|18103.01|0
1628003910000|2021-08-03 15:18:30|18101.61|18101.61|18101.61|18101.61|18101.61|18101.61|18101.61|18101.61|0
1628003970000|2021-08-03 15:19:30|18093.68|18093.68|18092.28|18092.28|18093.68|18093.68|18092.28|18092.28|0
1628004000000|2021-08-03 15:20:00|18088.08|18088.08|18088.08|18088.08|18089.48|18089.48|18088.08|18088.08|0
1628004010000|2021-08-03 15:20:10|18086.69|18086.69|18086.69|18086.69|18086.69|18086.69|18085.29|18085.29|0
1628004020000|2021-08-03 15:20:20|18088.08|18088.08|18088.08|18088.08|18088.08|18088.08|18088.08|18088.08|0
1628004030000|2021-08-03 15:20:30|18092.05|18092.05|18092.05|18092.05|18092.05|18092.05|18092.05|18092.05|0
1628004050000|2021-08-03 15:20:50|18093.45|18093.45|18093.45|18093.45|18093.45|18093.45|18093.45|18093.45|0
1628004060000|2021-08-03 15:21:00|18094.85|18094.85|18094.85|18094.85|18094.85|18094.85|18094.85|18094.85|0
1628004070000|2021-08-03 15:21:10|18096.25|18096.25|18096.25|18096.25|18096.25|18096.25|18096.25|18096.25|0
1628004150000|2021-08-03 15:22:30|18095.1|18095.1|18095.1|18095.1|18095.1|18095.1|18095.1|18095.1|0
1628004190000|2021-08-03 15:23:10|18096.5|18096.5|18096.5|18096.5|18096.5|18096.5|18096.5|18096.5|0
1628004200000|2021-08-03 15:23:20|18100.46|18100.46|18100.46|18100.46|18100.46|18100.46|18100.46|18100.46|0
1628004210000|2021-08-03 15:23:30|18099.31|18099.31|18099.31|18099.31|18099.31|18099.31|18099.31|18099.31|0
1628004220000|2021-08-03 15:23:40|18100.71|18100.71|18100.71|18100.71|18100.71|18100.71|18100.71|18100.71|0
1628004240000|2021-08-03 15:24:00|18099.57|18099.57|18099.57|18099.57|18099.57|18099.57|18099.57|18099.57|0
1628004260000|2021-08-03 15:24:20|18100.96|18100.96|18100.96|18100.96|18100.96|18100.96|18100.96|18100.96|0
1628004280000|2021-08-03 15:24:40|18102.36|18102.36|18102.36|18102.36|18102.36|18102.36|18102.36|18102.36|0
1628004290000|2021-08-03 15:24:50|18098.4|18098.4|18098.4|18098.4|18098.4|18098.4|18098.4|18098.4|0
1628004300000|2021-08-03 15:25:00|18097|18097|18097|18097|18097|18097|18097|18097|0
1628004310000|2021-08-03 15:25:10|18093.03|18093.03|18094.43|18094.43|18094.43|18094.43|18093.03|18093.03|0
1628004330000|2021-08-03 15:25:30|18091.63|18091.63|18091.63|18091.63|18091.63|18091.63|18090.24|18090.24|0
1628004340000|2021-08-03 15:25:40|18087.67|18087.67|18087.67|18087.67|18087.67|18087.67|18087.67|18087.67|0
1628004350000|2021-08-03 15:25:50|18086.27|18086.27|18086.27|18086.27|18086.27|18086.27|18086.27|18086.27|0
1628004390000|2021-08-03 15:26:30|18090.24|18090.24|18090.24|18090.24|18090.24|18090.24|18090.24|18090.24|0
1628004410000|2021-08-03 15:26:50|18091.63|18091.63|18091.63|18091.63|18091.63|18091.63|18091.63|18091.63|0
1628004420000|2021-08-03 15:27:00|18093.03|18093.03|18091.63|18091.63|18093.03|18093.03|18091.63|18091.63|0
1628004430000|2021-08-03 15:27:10|18093.03|18093.03|18093.03|18093.03|18093.03|18093.03|18093.03|18093.03|0
1628004460000|2021-08-03 15:27:40|18097|18097|18094.2|18094.2|18097|18097|18094.2|18094.2|0
1628004470000|2021-08-03 15:27:50|18090.24|18090.24|18091.63|18091.63|18093.03|18093.03|18090.24|18090.24|0
1628004490000|2021-08-03 15:28:10|18087.67|18087.67|18087.67|18087.67|18087.67|18087.67|18087.67|18087.67|0
1628004510000|2021-08-03 15:28:30|18089.07|18089.07|18090.22|18090.22|18090.22|18090.22|18089.07|18089.07|0
1628004540000|2021-08-03 15:29:00|18091.37|18091.37|18088.57|18088.57|18091.37|18091.37|18088.57|18088.57|0
1628004550000|2021-08-03 15:29:10|18092.53|18092.53|18092.53|18092.53|18092.53|18092.53|18092.53|18092.53|0
1628004570000|2021-08-03 15:29:30|18091.38|18091.38|18092.78|18092.78|18092.78|18092.78|18091.38|18091.38|0
1628004580000|2021-08-03 15:29:40|18093.93|18093.93|18093.93|18093.93|18093.93|18093.93|18093.93|18093.93|0
1628004590000|2021-08-03 15:29:50|18090.49|18090.49|18095.6|18095.6|18095.6|18095.6|18086.52|18086.52|0
1628061300000|2021-08-04 07:15:00|18175.72|18175.72|18175.72|18175.72|18175.72|18175.72|18175.72|18175.72|0
1628061310000|2021-08-04 07:15:10|18179.68|18179.68|18179.68|18179.68|18179.68|18179.68|18179.68|18179.68|0
1628061330000|2021-08-04 07:15:30|18171.75|18171.75|18171.75|18171.75|18171.75|18171.75|18171.75|18171.75|0
1628061350000|2021-08-04 07:15:50|18170.6|18170.6|18170.6|18170.6|18170.6|18170.6|18170.6|18170.6|0
1628061360000|2021-08-04 07:16:00|18165.01|18165.01|18165.01|18165.01|18165.01|18165.01|18165.01|18165.01|0
1628061400000|2021-08-04 07:16:40|18163.61|18163.61|18163.61|18163.61|18163.61|18163.61|18163.61|18163.61|0
1628061460000|2021-08-04 07:17:40|18160.81|18160.81|18160.81|18160.81|18160.81|18160.81|18160.81|18160.81|0
1628061480000|2021-08-04 07:18:00|18155.21|18155.21|18159.17|18159.17|18159.17|18159.17|18155.21|18155.21|0
1628061520000|2021-08-04 07:18:40|18160.57|18160.57|18160.57|18160.57|18160.57|18160.57|18160.57|18160.57|0
1628061550000|2021-08-04 07:19:10|18152.64|18152.64|18148.68|18148.68|18152.64|18152.64|18148.68|18148.68|0
1628061570000|2021-08-04 07:19:30|18144.71|18144.71|18140.75|18140.75|18144.71|18144.71|18140.75|18140.75|0
1628061630000|2021-08-04 07:20:30|18137.95|18137.95|18133.75|18133.75|18137.95|18137.95|18133.75|18133.75|0
1628061670000|2021-08-04 07:21:10|18132.35|18132.35|18132.35|18132.35|18132.35|18132.35|18130.95|18130.95|0
1628061680000|2021-08-04 07:21:20|18129.55|18129.55|18130.95|18130.95|18130.95|18130.95|18129.55|18129.55|0
1628061730000|2021-08-04 07:22:10|18135.15|18135.15|18143.08|18143.08|18143.08|18143.08|18135.15|18135.15|0
1628061760000|2021-08-04 07:22:40|18139.12|18139.12|18139.12|18139.12|18139.12|18139.12|18139.12|18139.12|0
1628061840000|2021-08-04 07:24:00|18137.97|18137.97|18151.49|18151.49|18151.49|18151.49|18137.97|18137.97|0
1628061880000|2021-08-04 07:24:40|18147.53|18147.53|18147.53|18147.53|18147.53|18147.53|18147.53|18147.53|0
1628061890000|2021-08-04 07:24:50|18135.63|18135.63|18135.63|18135.63|18135.63|18135.63|18135.63|18135.63|0
1628061910000|2021-08-04 07:25:10|18132.83|18132.83|18132.83|18132.83|18132.83|18132.83|18132.83|18132.83|0
1628061920000|2021-08-04 07:25:20|18129.39|18129.39|18125.42|18125.42|18129.39|18129.39|18125.42|18125.42|0
1628061930000|2021-08-04 07:25:30|18122.62|18122.62|18122.62|18122.62|18122.62|18122.62|18122.62|18122.62|0
1628061940000|2021-08-04 07:25:40|18125.42|18125.42|18125.42|18125.42|18125.42|18125.42|18125.42|18125.42|0
1628061960000|2021-08-04 07:26:00|18128.22|18128.22|18124.02|18124.02|18128.22|18128.22|18124.02|18124.02|0
1628062020000|2021-08-04 07:27:00|18126.32|18126.32|18125.17|18125.17|18126.32|18126.32|18125.17|18125.17|0
1628062150000|2021-08-04 07:29:10|18121.21|18121.21|18121.21|18121.21|18121.21|18121.21|18121.21|18121.21|0
1628062210000|2021-08-04 07:30:10|18125.17|18125.17|18129.14|18129.14|18129.14|18129.14|18125.17|18125.17|0
1628062230000|2021-08-04 07:30:30|18126.34|18126.34|18125.19|18125.19|18126.34|18126.34|18125.19|18125.19|0
1628062240000|2021-08-04 07:30:40|18120.99|18120.99|18113.06|18113.06|18120.99|18120.99|18113.06|18113.06|0
1628062260000|2021-08-04 07:31:00|18118.66|18118.66|18120.06|18120.06|18120.06|18120.06|18118.66|18118.66|0
1628062280000|2021-08-04 07:31:20|18124.02|18124.02|18120.06|18120.06|18124.02|18124.02|18120.06|18120.06|0
1628062290000|2021-08-04 07:31:30|18112.13|18112.13|18112.13|18112.13|18112.13|18112.13|18112.13|18112.13|0
1628062320000|2021-08-04 07:32:00|18110.73|18110.73|18110.73|18110.73|18110.73|18110.73|18110.73|18110.73|0
1628062350000|2021-08-04 07:32:30|18118.66|18118.66|18118.66|18118.66|18118.66|18118.66|18118.66|18118.66|0
1628062360000|2021-08-04 07:32:40|18122.62|18122.62|18122.62|18122.62|18122.62|18122.62|18122.62|18122.62|0
1628062410000|2021-08-04 07:33:30|18125.42|18125.42|18125.42|18125.42|18125.42|18125.42|18125.42|18125.42|0
1628062460000|2021-08-04 07:34:20|18132.42|18132.42|18132.42|18132.42|18132.42|18132.42|18132.42|18132.42|0
1628062480000|2021-08-04 07:34:40|18136.38|18136.38|18136.38|18136.38|18136.38|18136.38|18136.38|18136.38|0
1628062500000|2021-08-04 07:35:00|18137.78|18137.78|18141.75|18141.75|18141.75|18141.75|18137.78|18137.78|0
1628062570000|2021-08-04 07:36:10|18145.71|18145.71|18145.71|18145.71|18145.71|18145.71|18145.71|18145.71|0
1628062600000|2021-08-04 07:36:40|18142.92|18142.92|18142.92|18142.92|18142.92|18142.92|18142.92|18142.92|0
1628062640000|2021-08-04 07:37:20|18140.12|18140.12|18144.32|18144.32|18144.32|18144.32|18140.12|18140.12|0
1628062650000|2021-08-04 07:37:30|18147.76|18147.76|18147.76|18147.76|18147.76|18147.76|18147.76|18147.76|0
1628062680000|2021-08-04 07:38:00|18146.36|18146.36|18146.36|18146.36|18146.36|18146.36|18146.36|18146.36|0
1628062700000|2021-08-04 07:38:20|18157.56|18157.56|18151.96|18151.96|18157.56|18157.56|18151.96|18151.96|0
1628062730000|2021-08-04 07:38:50|18147.76|18147.76|18147.76|18147.76|18147.76|18147.76|18147.76|18147.76|0
1628062740000|2021-08-04 07:39:00|18150.56|18150.56|18149.16|18149.16|18150.56|18150.56|18149.16|18149.16|0
1628062790000|2021-08-04 07:39:50|18150.56|18150.56|18150.56|18150.56|18150.56|18150.56|18150.56|18150.56|0
1628062840000|2021-08-04 07:40:40|18142.63|18142.63|18150.56|18150.56|18150.56|18150.56|18142.63|18142.63|0
1628062920000|2021-08-04 07:42:00|18154.53|18154.53|18154.53|18154.53|18154.53|18154.53|18154.53|18154.53|0
1628062990000|2021-08-04 07:43:10|18160.12|18160.12|18160.12|18160.12|18160.12|18160.12|18160.12|18160.12|0
1628063130000|2021-08-04 07:45:30|18162.92|18162.92|18170.85|18170.85|18170.85|18170.85|18162.92|18162.92|0
1628063290000|2021-08-04 07:48:10|18166.66|18166.66|18166.66|18166.66|18166.66|18166.66|18166.66|18166.66|0
1628063420000|2021-08-04 07:50:20|18174.59|18174.59|18174.59|18174.59|18174.59|18174.59|18174.59|18174.59|0
1628063430000|2021-08-04 07:50:30|18160.59|18160.59|18163.39|18163.39|18163.39|18163.39|18156.39|18156.39|0
1628063450000|2021-08-04 07:50:50|18166.19|18166.19|18168.99|18168.99|18168.99|18168.99|18166.19|18166.19|0
1628063460000|2021-08-04 07:51:00|18164.79|18164.79|18168.76|18168.76|18168.76|18168.76|18164.79|18164.79|0
1628063520000|2021-08-04 07:52:00|18163.16|18163.16|18163.16|18163.16|18163.16|18163.16|18163.16|18163.16|0
1628063570000|2021-08-04 07:52:50|18164.31|18164.31|18166.6|18166.6|18166.6|18166.6|18164.31|18164.31|0
1628063630000|2021-08-04 07:53:50|18154.71|18154.71|18150.74|18150.74|18154.71|18154.71|18150.74|18150.74|0
1628063650000|2021-08-04 07:54:10|18153.04|18153.04|18153.04|18153.04|18153.04|18153.04|18153.04|18153.04|0
1628063660000|2021-08-04 07:54:20|18146.04|18146.04|18146.04|18146.04|18146.04|18146.04|18146.04|18146.04|0
1628063680000|2021-08-04 07:54:40|18139.05|18139.05|18139.05|18139.05|18139.05|18139.05|18139.05|18139.05|0
1628063700000|2021-08-04 07:55:00|18134.85|18134.85|18143.25|18143.25|18143.25|18143.25|18134.85|18134.85|0
1628063730000|2021-08-04 07:55:30|18144.65|18144.65|18144.65|18144.65|18144.65|18144.65|18144.65|18144.65|0
1628063850000|2021-08-04 07:57:30|18132.75|18132.75|18132.75|18132.75|18132.75|18132.75|18132.75|18132.75|0
1628063900000|2021-08-04 07:58:20|18131.35|18131.35|18131.35|18131.35|18131.35|18131.35|18131.35|18131.35|0
1628063920000|2021-08-04 07:58:40|18128.55|18128.55|18126.25|18126.25|18128.55|18128.55|18126.25|18126.25|0
1628063970000|2021-08-04 07:59:30|18122.05|18122.05|18120.39|18120.39|18124.35|18124.35|18120.39|18120.39|0
1628063980000|2021-08-04 07:59:40|18118.99|18118.99|18118.99|18118.99|18118.99|18118.99|18118.99|18118.99|0
1628063990000|2021-08-04 07:59:50|18130.88|18130.88|18130.88|18130.88|18130.88|18130.88|18130.88|18130.88|0
1628064000000|2021-08-04 08:00:00|18132.28|18132.28|18132.28|18132.28|18132.28|18132.28|18132.28|18132.28|0
1628064030000|2021-08-04 08:00:30|18133.43|18133.43|18134.83|18134.83|18134.83|18134.83|18133.43|18133.43|0
1628064060000|2021-08-04 08:01:00|18132.53|18132.53|18132.53|18132.53|18132.53|18132.53|18132.53|18132.53|0
1628064100000|2021-08-04 08:01:40|18133.68|18133.68|18133.68|18133.68|18133.68|18133.68|18133.68|18133.68|0
1628064160000|2021-08-04 08:02:40|18129.72|18129.72|18129.72|18129.72|18129.72|18129.72|18129.72|18129.72|0
1628064170000|2021-08-04 08:02:50|18125.75|18125.75|18125.75|18125.75|18125.75|18125.75|18125.75|18125.75|0
1628064230000|2021-08-04 08:03:50|18121.55|18121.55|18121.55|18121.55|18121.55|18121.55|18121.55|18121.55|0
1628064260000|2021-08-04 08:04:20|18123.85|18123.85|18123.85|18123.85|18123.85|18123.85|18123.85|18123.85|0
1628064320000|2021-08-04 08:05:20|18128.05|18128.05|18126.65|18126.65|18128.05|18128.05|18126.65|18126.65|0
1628064360000|2021-08-04 08:06:00|18123.85|18123.85|18123.85|18123.85|18123.85|18123.85|18123.85|18123.85|0
1628064370000|2021-08-04 08:06:10|18122.45|18122.45|18122.45|18122.45|18122.45|18122.45|18122.45|18122.45|0
1628064380000|2021-08-04 08:06:20|18126.65|18126.65|18126.65|18126.65|18126.65|18126.65|18126.65|18126.65|0
1628064420000|2021-08-04 08:07:00|18124.35|18124.35|18124.35|18124.35|18124.35|18124.35|18124.35|18124.35|0
1628064430000|2021-08-04 08:07:10|18125.75|18125.75|18125.75|18125.75|18125.75|18125.75|18125.75|18125.75|0
1628064450000|2021-08-04 08:07:30|18124.35|18124.35|18124.35|18124.35|18124.35|18124.35|18124.35|18124.35|0
1628064470000|2021-08-04 08:07:50|18132.28|18132.28|18132.28|18132.28|18132.28|18132.28|18132.28|18132.28|0
1628064490000|2021-08-04 08:08:10|18133.43|18133.43|18137.63|18137.63|18137.63|18137.63|18133.43|18133.43|0
1628064550000|2021-08-04 08:09:10|18132.03|18132.03|18132.03|18132.03|18132.03|18132.03|18132.03|18132.03|0
1628064650000|2021-08-04 08:10:50|18139.03|18139.03|18139.03|18139.03|18139.03|18139.03|18139.03|18139.03|0
1628064670000|2021-08-04 08:11:10|18142.48|18142.48|18145.93|18145.93|18145.93|18145.93|18142.48|18142.48|0
1628064700000|2021-08-04 08:11:40|18149.89|18149.89|18159.69|18159.69|18159.69|18159.69|18149.89|18149.89|0
1628064750000|2021-08-04 08:12:30|18155.49|18155.49|18155.49|18155.49|18155.49|18155.49|18155.49|18155.49|0
1628064770000|2021-08-04 08:12:50|18154.09|18154.09|18154.09|18154.09|18154.09|18154.09|18154.09|18154.09|0
1628064780000|2021-08-04 08:13:00|18151.29|18151.29|18151.29|18151.29|18151.29|18151.29|18151.29|18151.29|0
1628064790000|2021-08-04 08:13:10|18159.22|18159.22|18159.22|18159.22|18159.22|18159.22|18159.22|18159.22|0
1628064810000|2021-08-04 08:13:30|18158.07|18158.07|18159.22|18159.22|18159.22|18159.22|18158.07|18158.07|0
1628064900000|2021-08-04 08:15:00|18162.02|18162.02|18163.17|18163.17|18163.17|18163.17|18162.02|18162.02|0
1628064920000|2021-08-04 08:15:20|18167.13|18167.13|18167.13|18167.13|18167.13|18167.13|18167.13|18167.13|0
1628064930000|2021-08-04 08:15:30|18171.1|18171.1|18171.1|18171.1|18171.1|18171.1|18171.1|18171.1|0
1628064980000|2021-08-04 08:16:20|18172.5|18172.5|18171.1|18171.1|18172.5|18172.5|18171.1|18171.1|0
1628064990000|2021-08-04 08:16:30|18169.7|18169.7|18168.3|18168.3|18169.7|18169.7|18168.3|18168.3|0
1628065000000|2021-08-04 08:16:40|18166.9|18166.9|18165.5|18165.5|18166.9|18166.9|18165.5|18165.5|0
1628065020000|2021-08-04 08:17:00|18162.7|18162.7|18161.3|18161.3|18162.7|18162.7|18161.3|18161.3|0
1628065040000|2021-08-04 08:17:20|18165.27|18165.27|18165.27|18165.27|18165.27|18165.27|18165.27|18165.27|0
1628065050000|2021-08-04 08:17:30|18162.47|18162.47|18162.47|18162.47|18162.47|18162.47|18162.47|18162.47|0
1628065060000|2021-08-04 08:17:40|18172.27|18172.27|18180.66|18180.66|18180.66|18180.66|18172.27|18172.27|0
1628065080000|2021-08-04 08:18:00|18176.46|18176.46|18173.67|18173.67|18176.46|18176.46|18173.67|18173.67|0
1628065140000|2021-08-04 08:19:00|18172.52|18172.52|18171.37|18171.37|18172.52|18172.52|18171.37|18171.37|0
1628065200000|2021-08-04 08:20:00|18175.33|18175.33|18175.33|18175.33|18175.33|18175.33|18175.33|18175.33|0
1628065210000|2021-08-04 08:20:10|18179.53|18179.53|18175.57|18175.57|18179.53|18179.53|18175.57|18175.57|0
1628065280000|2021-08-04 08:21:20|18178.36|18178.36|18182.33|18182.33|18182.33|18182.33|18178.36|18178.36|0
1628065300000|2021-08-04 08:21:40|18179.53|18179.53|18179.53|18179.53|18179.53|18179.53|18179.53|18179.53|0
1628065370000|2021-08-04 08:22:50|18175.33|18175.33|18175.33|18175.33|18175.33|18175.33|18175.33|18175.33|0
1628065420000|2021-08-04 08:23:40|18173.93|18173.93|18173.93|18173.93|18175.33|18175.33|18173.93|18173.93|0
1628065450000|2021-08-04 08:24:10|18172.53|18172.53|18172.53|18172.53|18172.53|18172.53|18172.53|18172.53|0
1628065460000|2021-08-04 08:24:20|18171.13|18171.13|18171.13|18171.13|18171.13|18171.13|18171.13|18171.13|0
1628065470000|2021-08-04 08:24:30|18172.53|18172.53|18169.73|18169.73|18172.53|18172.53|18169.73|18169.73|0
1628065490000|2021-08-04 08:24:50|18166.94|18166.94|18168.33|18168.33|18168.33|18168.33|18166.94|18166.94|0
1628065500000|2021-08-04 08:25:00|18166.94|18166.94|18164.14|18164.14|18166.94|18166.94|18164.14|18164.14|0
1628065520000|2021-08-04 08:25:20|18165.54|18165.54|18166.94|18166.94|18166.94|18166.94|18164.14|18164.14|0
1628065530000|2021-08-04 08:25:30|18169.73|18169.73|18166.94|18166.94|18169.73|18169.73|18166.94|18166.94|0
1628065550000|2021-08-04 08:25:50|18169.73|18169.73|18165.54|18165.54|18169.73|18169.73|18165.54|18165.54|0
1628065570000|2021-08-04 08:26:10|18166.94|18166.94|18166.94|18166.94|18166.94|18166.94|18166.94|18166.94|0
1628065580000|2021-08-04 08:26:20|18155.04|18155.04|18156.44|18156.44|18156.44|18156.44|18153.64|18153.64|0
1628065590000|2021-08-04 08:26:30|18157.84|18157.84|18160.64|18160.64|18160.64|18160.64|18157.84|18157.84|0
1628065650000|2021-08-04 08:27:30|18164.84|18164.84|18164.84|18164.84|18164.84|18164.84|18164.84|18164.84|0
1628065680000|2021-08-04 08:28:00|18165.99|18165.99|18165.99|18165.99|18165.99|18165.99|18165.99|18165.99|0
1628065710000|2021-08-04 08:28:30|18164.59|18164.59|18164.59|18164.59|18164.59|18164.59|18164.59|18164.59|0
1628065780000|2021-08-04 08:29:40|18163.44|18163.44|18164.59|18164.59|18164.59|18164.59|18163.44|18163.44|0
1628065790000|2021-08-04 08:29:50|18163.44|18163.44|18164.59|18164.59|18164.59|18164.59|18162.29|18162.29|0
1628065820000|2021-08-04 08:30:20|18172.52|18172.52|18172.52|18172.52|18172.52|18172.52|18172.52|18172.52|0
1628065830000|2021-08-04 08:30:30|18170.22|18170.22|18172.52|18172.52|18172.52|18172.52|18170.22|18170.22|0
1628065880000|2021-08-04 08:31:20|18173.92|18173.92|18172.52|18172.52|18173.92|18173.92|18172.52|18172.52|0
1628065890000|2021-08-04 08:31:30|18173.92|18173.92|18173.92|18173.92|18173.92|18173.92|18173.92|18173.92|0
1628065920000|2021-08-04 08:32:00|18172.52|18172.52|18172.52|18172.52|18172.52|18172.52|18172.52|18172.52|0
1628065990000|2021-08-04 08:33:10|18176.48|18176.48|18176.48|18176.48|18176.48|18176.48|18176.48|18176.48|0
1628066010000|2021-08-04 08:33:30|18180.45|18180.45|18180.45|18180.45|18180.45|18180.45|18180.45|18180.45|0
1628066100000|2021-08-04 08:35:00|18177.65|18177.65|18177.65|18177.65|18179.05|18179.05|18177.65|18177.65|0
1628066120000|2021-08-04 08:35:20|18176.25|18176.25|18176.25|18176.25|18176.25|18176.25|18176.25|18176.25|0
1628066140000|2021-08-04 08:35:40|18174.85|18174.85|18174.85|18174.85|18174.85|18174.85|18174.85|18174.85|0
1628066170000|2021-08-04 08:36:10|18170.88|18170.88|18169.48|18169.48|18170.88|18170.88|18169.48|18169.48|0
1628066260000|2021-08-04 08:37:40|18173.45|18173.45|18167.7|18167.7|18173.45|18173.45|18167.7|18167.7|0
1628066290000|2021-08-04 08:38:10|18171.9|18171.9|18171.9|18171.9|18171.9|18171.9|18171.9|18171.9|0
1628066300000|2021-08-04 08:38:20|18169.6|18169.6|18169.6|18169.6|18169.6|18169.6|18169.6|18169.6|0
1628066330000|2021-08-04 08:38:50|18171|18171|18171|18171|18171|18171|18171|18171|0
1628066370000|2021-08-04 08:39:30|18178.93|18178.93|18178.93|18178.93|18178.93|18178.93|18178.93|18178.93|0
1628066380000|2021-08-04 08:39:40|18177.53|18177.53|18177.53|18177.53|18177.53|18177.53|18177.53|18177.53|0
1628066400000|2021-08-04 08:40:00|18178.68|18178.68|18179.83|18179.83|18179.83|18179.83|18178.68|18178.68|0
1628066430000|2021-08-04 08:40:30|18175.87|18175.87|18167.94|18167.94|18175.87|18175.87|18167.94|18167.94|0
1628066460000|2021-08-04 08:41:00|18165.14|18165.14|18165.14|18165.14|18165.14|18165.14|18165.14|18165.14|0
1628066500000|2021-08-04 08:41:40|18166.54|18166.54|18166.54|18166.54|18166.54|18166.54|18166.54|18166.54|0
1628066550000|2021-08-04 08:42:30|18174.47|18174.47|18174.47|18174.47|18174.47|18174.47|18174.47|18174.47|0
1628066620000|2021-08-04 08:43:40|18178.43|18178.43|18182.4|18182.4|18182.4|18182.4|18178.43|18178.43|0
1628066650000|2021-08-04 08:44:10|18185.2|18185.2|18182.4|18182.4|18185.2|18185.2|18181|18181|0
1628066700000|2021-08-04 08:45:00|18183.8|18183.8|18189.16|18189.16|18189.16|18189.16|18183.8|18183.8|0
1628066710000|2021-08-04 08:45:10|18187.76|18187.76|18187.76|18187.76|18187.76|18187.76|18187.76|18187.76|0
1628066720000|2021-08-04 08:45:20|18186.36|18186.36|18186.36|18186.36|18186.36|18186.36|18186.36|18186.36|0
1628066750000|2021-08-04 08:45:50|18184.96|18184.96|18183.56|18183.56|18184.96|18184.96|18183.56|18183.56|0
1628066760000|2021-08-04 08:46:00|18184.96|18184.96|18184.96|18184.96|18184.96|18184.96|18184.96|18184.96|0
1628066770000|2021-08-04 08:46:10|18183.56|18183.56|18183.56|18183.56|18183.56|18183.56|18183.56|18183.56|0
1628066790000|2021-08-04 08:46:30|18182.16|18182.16|18182.16|18182.16|18182.16|18182.16|18182.16|18182.16|0
1628066800000|2021-08-04 08:46:40|18180.77|18180.77|18180.77|18180.77|18180.77|18180.77|18180.77|18180.77|0
1628066830000|2021-08-04 08:47:10|18179.37|18179.37|18180.77|18180.77|18180.77|18180.77|18179.37|18179.37|0
1628066840000|2021-08-04 08:47:20|18179.37|18179.37|18177.97|18177.97|18179.37|18179.37|18177.97|18177.97|0
1628066850000|2021-08-04 08:47:30|18170.04|18170.04|18170.04|18170.04|18170.04|18170.04|18170.04|18170.04|0
1628066860000|2021-08-04 08:47:40|18166.07|18166.07|18166.07|18166.07|18166.07|18166.07|18166.07|18166.07|0
1628066880000|2021-08-04 08:48:00|18167.47|18167.47|18170.27|18170.27|18170.27|18170.27|18167.47|18167.47|0
1628066890000|2021-08-04 08:48:10|18168.87|18168.87|18167.47|18167.47|18168.87|18168.87|18167.47|18167.47|0
1628066900000|2021-08-04 08:48:20|18168.87|18168.87|18168.87|18168.87|18168.87|18168.87|18168.87|18168.87|0
1628066960000|2021-08-04 08:49:20|18164.9|18164.9|18168.87|18168.87|18168.87|18168.87|18164.9|18164.9|0
1628067030000|2021-08-04 08:50:30|18170.27|18170.27|18170.27|18170.27|18170.27|18170.27|18170.27|18170.27|0
1628067140000|2021-08-04 08:52:20|18162.34|18162.34|18162.34|18162.34|18162.34|18162.34|18162.34|18162.34|0
1628067270000|2021-08-04 08:54:30|18160.94|18160.94|18160.94|18160.94|18160.94|18160.94|18160.94|18160.94|0
1628067370000|2021-08-04 08:56:10|18162.34|18162.34|18160.94|18160.94|18162.34|18162.34|18160.94|18160.94|0
1628067430000|2021-08-04 08:57:10|18162.09|18162.09|18165.54|18165.54|18165.54|18165.54|18162.09|18162.09|0
1628067470000|2021-08-04 08:57:50|18169.5|18169.5|18169.5|18169.5|18169.5|18169.5|18169.5|18169.5|0
1628067480000|2021-08-04 08:58:00|18165.3|18165.3|18165.3|18165.3|18165.3|18165.3|18165.3|18165.3|0
1628067560000|2021-08-04 08:59:20|18166.7|18166.7|18166.7|18166.7|18166.7|18166.7|18166.7|18166.7|0
1628067570000|2021-08-04 08:59:30|18168.1|18168.1|18164.65|18164.65|18168.1|18168.1|18164.65|18164.65|0
1628067580000|2021-08-04 08:59:40|18169.25|18169.25|18169.25|18169.25|18169.25|18169.25|18169.25|18169.25|0
1628067590000|2021-08-04 08:59:50|18165.8|18165.8|18164.4|18164.4|18165.8|18165.8|18164.4|18164.4|0
1628067600000|2021-08-04 09:00:00|18169|18169|18165.55|18165.55|18169|18169|18165.55|18165.55|0
1628067620000|2021-08-04 09:00:20|18169|18169|18169|18169|18169|18169|18169|18169|0
1628067640000|2021-08-04 09:00:40|18166.7|18166.7|18166.7|18166.7|18166.7|18166.7|18166.7|18166.7|0
1628067720000|2021-08-04 09:02:00|18169|18169|18171.3|18171.3|18171.3|18171.3|18169|18169|0
1628067730000|2021-08-04 09:02:10|18169|18169|18169|18169|18169|18169|18169|18169|0
1628067740000|2021-08-04 09:02:20|18167.6|18167.6|18167.6|18167.6|18167.6|18167.6|18167.6|18167.6|0
1628067760000|2021-08-04 09:02:40|18166.2|18166.2|18166.2|18166.2|18166.2|18166.2|18166.2|18166.2|0
1628067790000|2021-08-04 09:03:10|18168.5|18168.5|18166.2|18166.2|18168.5|18168.5|18166.2|18166.2|0
1628067820000|2021-08-04 09:03:40|18167.35|18167.35|18167.35|18167.35|18167.35|18167.35|18167.35|18167.35|0
1628067830000|2021-08-04 09:03:50|18168.75|18168.75|18168.75|18168.75|18168.75|18168.75|18168.75|18168.75|0
1628067890000|2021-08-04 09:04:50|18172.2|18172.2|18169.9|18169.9|18172.2|18172.2|18169.9|18169.9|0
1628067900000|2021-08-04 09:05:00|18172.7|18172.7|18172.7|18172.7|18172.7|18172.7|18172.7|18172.7|0
1628067910000|2021-08-04 09:05:10|18180.63|18180.63|18176.66|18176.66|18180.63|18180.63|18176.66|18176.66|0
1628067920000|2021-08-04 09:05:20|18172.7|18172.7|18172.7|18172.7|18172.7|18172.7|18172.7|18172.7|0
1628068030000|2021-08-04 09:07:10|18169.25|18169.25|18172.7|18172.7|18172.7|18172.7|18169.25|18169.25|0
1628068140000|2021-08-04 09:09:00|18175.5|18175.5|18175.5|18175.5|18175.5|18175.5|18175.5|18175.5|0
1628068190000|2021-08-04 09:09:50|18174.35|18174.35|18175.5|18175.5|18175.5|18175.5|18172.05|18172.05|0
1628068200000|2021-08-04 09:10:00|18171.53|18171.53|18171.53|18171.53|18171.53|18171.53|18171.53|18171.53|0
1628068210000|2021-08-04 09:10:10|18167.57|18167.57|18167.57|18167.57|18167.57|18167.57|18167.57|18167.57|0
1628068220000|2021-08-04 09:10:20|18171.53|18171.53|18175.5|18175.5|18175.5|18175.5|18171.53|18171.53|0
1628068250000|2021-08-04 09:10:50|18183.43|18183.43|18183.43|18183.43|18183.43|18183.43|18183.43|18183.43|0
1628068280000|2021-08-04 09:11:20|18181.13|18181.13|18179.98|18179.98|18181.13|18181.13|18179.98|18179.98|0
1628068290000|2021-08-04 09:11:30|18183.43|18183.43|18183.43|18183.43|18183.43|18183.43|18183.43|18183.43|0
1628068300000|2021-08-04 09:11:40|18179.98|18179.98|18179.98|18179.98|18179.98|18179.98|18179.98|18179.98|0
1628068330000|2021-08-04 09:12:10|18183.43|18183.43|18183.43|18183.43|18183.43|18183.43|18183.43|18183.43|0
1628068350000|2021-08-04 09:12:30|18184.83|18184.83|18184.83|18184.83|18184.83|18184.83|18184.83|18184.83|0
1628068360000|2021-08-04 09:12:40|18181.38|18181.38|18177.41|18177.41|18181.38|18181.38|18177.41|18177.41|0
1628068460000|2021-08-04 09:14:20|18181.61|18181.61|18181.61|18181.61|18181.61|18181.61|18181.61|18181.61|0
1628068480000|2021-08-04 09:14:40|18179.31|18179.31|18179.31|18179.31|18179.31|18179.31|18179.31|18179.31|0
1628068540000|2021-08-04 09:15:40|18177.92|18177.92|18177.92|18177.92|18177.92|18177.92|18177.92|18177.92|0
1628068560000|2021-08-04 09:16:00|18176.52|18176.52|18176.52|18176.52|18176.52|18176.52|18176.52|18176.52|0
1628068580000|2021-08-04 09:16:20|18175.12|18175.12|18175.12|18175.12|18175.12|18175.12|18175.12|18175.12|0
1628068660000|2021-08-04 09:17:40|18173.97|18173.97|18171.17|18171.17|18173.97|18173.97|18171.17|18171.17|0
1628068750000|2021-08-04 09:19:10|18170.02|18170.02|18170.02|18170.02|18170.02|18170.02|18170.02|18170.02|0
1628068760000|2021-08-04 09:19:20|18175.76|18175.76|18175.76|18175.76|18175.76|18175.76|18175.76|18175.76|0
1628068780000|2021-08-04 09:19:40|18178.06|18178.06|18178.06|18178.06|18178.06|18178.06|18178.06|18178.06|0
1628068790000|2021-08-04 09:19:50|18174.62|18174.62|18171.17|18171.17|18174.62|18174.62|18171.17|18171.17|0
1628068810000|2021-08-04 09:20:10|18174.62|18174.62|18174.62|18174.62|18174.62|18174.62|18174.62|18174.62|0
1628068820000|2021-08-04 09:20:20|18172.32|18172.32|18172.32|18172.32|18176.91|18176.91|18172.32|18172.32|0
1628068840000|2021-08-04 09:20:40|18176.91|18176.91|18176.91|18176.91|18176.91|18176.91|18176.91|18176.91|0
1628068860000|2021-08-04 09:21:00|18175.76|18175.76|18176.91|18176.91|18176.91|18176.91|18175.76|18175.76|0
1628068870000|2021-08-04 09:21:10|18172.95|18172.95|18172.95|18172.95|18172.95|18172.95|18172.95|18172.95|0
1628068900000|2021-08-04 09:21:40|18170.65|18170.65|18169.5|18169.5|18170.65|18170.65|18169.5|18169.5|0
1628068910000|2021-08-04 09:21:50|18168.35|18168.35|18170.65|18170.65|18170.65|18170.65|18168.35|18168.35|0
1628068920000|2021-08-04 09:22:00|18169.25|18169.25|18166.45|18166.45|18169.25|18169.25|18166.45|18166.45|0
1628068990000|2021-08-04 09:23:10|18167.6|18167.6|18167.6|18167.6|18167.6|18167.6|18167.6|18167.6|0
1628069020000|2021-08-04 09:23:40|18173.2|18173.2|18173.2|18173.2|18173.2|18173.2|18173.2|18173.2|0
1628069050000|2021-08-04 09:24:10|18172.05|18172.05|18172.05|18172.05|18172.05|18172.05|18172.05|18172.05|0
1628069090000|2021-08-04 09:24:50|18170.9|18170.9|18170.9|18170.9|18170.9|18170.9|18170.9|18170.9|0
1628069110000|2021-08-04 09:25:10|18173.2|18173.2|18172.05|18172.05|18175.5|18175.5|18172.05|18172.05|0
1628069130000|2021-08-04 09:25:30|18170.9|18170.9|18170.9|18170.9|18170.9|18170.9|18170.9|18170.9|0
1628069140000|2021-08-04 09:25:40|18169.75|18169.75|18169.75|18169.75|18169.75|18169.75|18169.75|18169.75|0
1628069150000|2021-08-04 09:25:50|18174.35|18174.35|18170.9|18170.9|18174.35|18174.35|18170.9|18170.9|0
1628069180000|2021-08-04 09:26:20|18172.05|18172.05|18174.35|18174.35|18174.35|18174.35|18172.05|18172.05|0
1628069220000|2021-08-04 09:27:00|18170.9|18170.9|18174.35|18174.35|18174.35|18174.35|18170.9|18170.9|0
1628069230000|2021-08-04 09:27:10|18172.95|18172.95|18171.55|18171.55|18172.95|18172.95|18171.55|18171.55|0
1628069240000|2021-08-04 09:27:20|18167.58|18167.58|18167.58|18167.58|18167.58|18167.58|18167.58|18167.58|0
1628069310000|2021-08-04 09:28:30|18166.18|18166.18|18166.18|18166.18|18166.18|18166.18|18166.18|18166.18|0
1628069360000|2021-08-04 09:29:20|18171.78|18171.78|18170.38|18170.38|18171.78|18171.78|18170.38|18170.38|0
1628069370000|2021-08-04 09:29:30|18166.94|18166.94|18166.94|18166.94|18166.94|18166.94|18166.94|18166.94|0
1628069420000|2021-08-04 09:30:20|18165.54|18165.54|18165.54|18165.54|18165.54|18165.54|18165.54|18165.54|0
1628069540000|2021-08-04 09:32:20|18164.39|18164.39|18164.39|18164.39|18164.39|18164.39|18164.39|18164.39|0
1628069620000|2021-08-04 09:33:40|18165.79|18165.79|18168.59|18168.59|18168.59|18168.59|18165.79|18165.79|0
1628069670000|2021-08-04 09:34:30|18172.78|18172.78|18174.18|18174.18|18174.18|18174.18|18172.78|18172.78|0
1628069680000|2021-08-04 09:34:40|18176.98|18176.98|18176.98|18176.98|18176.98|18176.98|18176.98|18176.98|0
1628069760000|2021-08-04 09:36:00|18179.78|18179.78|18179.78|18179.78|18179.78|18179.78|18179.78|18179.78|0
1628069790000|2021-08-04 09:36:30|18176.98|18176.98|18176.98|18176.98|18176.98|18176.98|18176.98|18176.98|0
1628069800000|2021-08-04 09:36:40|18178.38|18178.38|18176.98|18176.98|18178.38|18178.38|18176.98|18176.98|0
1628069880000|2021-08-04 09:38:00|18175.83|18175.83|18177.48|18177.48|18177.48|18177.48|18174.68|18174.68|0
1628069900000|2021-08-04 09:38:20|18173.28|18173.28|18173.28|18173.28|18173.28|18173.28|18173.28|18173.28|0
1628069930000|2021-08-04 09:38:50|18170.49|18170.49|18170.49|18170.49|18170.49|18170.49|18170.49|18170.49|0
1628069940000|2021-08-04 09:39:00|18174.45|18174.45|18174.45|18174.45|18174.45|18174.45|18174.45|18174.45|0
1628070000000|2021-08-04 09:40:00|18173.3|18173.3|18173.3|18173.3|18173.3|18173.3|18172.15|18172.15|0
1628070010000|2021-08-04 09:40:10|18171|18171|18171|18171|18171|18171|18171|18171|0
1628070030000|2021-08-04 09:40:30|18174.97|18174.97|18174.97|18174.97|18174.97|18174.97|18174.97|18174.97|0
1628070200000|2021-08-04 09:43:20|18172.17|18172.17|18172.17|18172.17|18172.17|18172.17|18172.17|18172.17|0
1628070220000|2021-08-04 09:43:40|18173.57|18173.57|18173.57|18173.57|18173.57|18173.57|18173.57|18173.57|0
1628070290000|2021-08-04 09:44:50|18172.17|18172.17|18172.17|18172.17|18172.17|18172.17|18172.17|18172.17|0
1628070360000|2021-08-04 09:46:00|18168.2|18168.2|18168.2|18168.2|18168.2|18168.2|18168.2|18168.2|0
1628070370000|2021-08-04 09:46:10|18165.4|18165.4|18162.61|18162.61|18165.4|18165.4|18162.61|18162.61|0
1628070380000|2021-08-04 09:46:20|18165.4|18165.4|18165.4|18165.4|18165.4|18165.4|18165.4|18165.4|0
1628070390000|2021-08-04 09:46:30|18175.2|18175.2|18175.2|18175.2|18175.2|18175.2|18175.2|18175.2|0
1628070430000|2021-08-04 09:47:10|18173.8|18173.8|18173.8|18173.8|18173.8|18173.8|18173.8|18173.8|0
1628070450000|2021-08-04 09:47:30|18176.6|18176.6|18176.6|18176.6|18176.6|18176.6|18176.6|18176.6|0
1628070510000|2021-08-04 09:48:30|18172.64|18172.64|18168.67|18168.67|18172.64|18172.64|18168.67|18168.67|0
1628070530000|2021-08-04 09:48:50|18169.82|18169.82|18170.97|18170.97|18170.97|18170.97|18169.82|18169.82|0
1628070540000|2021-08-04 09:49:00|18169.82|18169.82|18169.82|18169.82|18169.82|18169.82|18169.82|18169.82|0
1628070550000|2021-08-04 09:49:10|18171.22|18171.22|18168.42|18168.42|18171.22|18171.22|18168.42|18168.42|0
1628070600000|2021-08-04 09:50:00|18170.72|18170.72|18170.72|18170.72|18170.72|18170.72|18170.72|18170.72|0
1628070680000|2021-08-04 09:51:20|18168.42|18168.42|18168.42|18168.42|18168.42|18168.42|18168.42|18168.42|0
1628070710000|2021-08-04 09:51:50|18169.57|18169.57|18168.42|18168.42|18169.57|18169.57|18168.42|18168.42|0
1628070780000|2021-08-04 09:53:00|18171.22|18171.22|18171.22|18171.22|18171.22|18171.22|18171.22|18171.22|0
1628070790000|2021-08-04 09:53:10|18172.37|18172.37|18170.07|18170.07|18172.37|18172.37|18170.07|18170.07|0
1628070960000|2021-08-04 09:56:00|18167.27|18167.27|18165.87|18165.87|18167.27|18167.27|18165.87|18165.87|0
1628071010000|2021-08-04 09:56:50|18169.84|18169.84|18169.84|18169.84|18169.84|18169.84|18169.84|18169.84|0
1628071120000|2021-08-04 09:58:40|18173.8|18173.8|18173.8|18173.8|18173.8|18173.8|18173.8|18173.8|0
1628071320000|2021-08-04 10:02:00|18169.84|18169.84|18169.84|18169.84|18169.84|18169.84|18169.84|18169.84|0
1628071350000|2021-08-04 10:02:30|18167.04|18167.04|18167.04|18167.04|18167.04|18167.04|18167.04|18167.04|0
1628071430000|2021-08-04 10:03:50|18165.64|18165.64|18165.64|18165.64|18165.64|18165.64|18165.64|18165.64|0
1628071640000|2021-08-04 10:07:20|18167.04|18167.04|18167.04|18167.04|18167.04|18167.04|18167.04|18167.04|0
1628071740000|2021-08-04 10:09:00|18163.07|18163.07|18159.11|18159.11|18163.07|18163.07|18159.11|18159.11|0
1628071860000|2021-08-04 10:11:00|18156.31|18156.31|18156.31|18156.31|18156.31|18156.31|18156.31|18156.31|0
1628071880000|2021-08-04 10:11:20|18154.91|18154.91|18154.91|18154.91|18154.91|18154.91|18154.91|18154.91|0
1628071900000|2021-08-04 10:11:40|18152.11|18152.11|18153.51|18153.51|18153.51|18153.51|18152.11|18152.11|0
1628071910000|2021-08-04 10:11:50|18152.11|18152.11|18152.11|18152.11|18152.11|18152.11|18152.11|18152.11|0
1628071960000|2021-08-04 10:12:40|18153.26|18153.26|18153.26|18153.26|18153.26|18153.26|18153.26|18153.26|0
1628071990000|2021-08-04 10:13:10|18152.11|18152.11|18152.11|18152.11|18152.11|18152.11|18152.11|18152.11|0
1628072030000|2021-08-04 10:13:50|18156.07|18156.07|18156.07|18156.07|18156.07|18156.07|18156.07|18156.07|0
1628072110000|2021-08-04 10:15:10|18157.47|18157.47|18157.47|18157.47|18157.47|18157.47|18157.47|18157.47|0
1628072190000|2021-08-04 10:16:30|18154.68|18154.68|18150.71|18150.71|18154.68|18154.68|18150.71|18150.71|0
1628072200000|2021-08-04 10:16:40|18151.86|18151.86|18150.71|18150.71|18151.86|18151.86|18150.71|18150.71|0
1628072280000|2021-08-04 10:18:00|18146.74|18146.74|18146.74|18146.74|18146.74|18146.74|18146.74|18146.74|0
1628072290000|2021-08-04 10:18:10|18142.78|18142.78|18142.78|18142.78|18142.78|18142.78|18142.78|18142.78|0
1628072350000|2021-08-04 10:19:10|18144.18|18144.18|18144.18|18144.18|18144.18|18144.18|18144.18|18144.18|0
1628072420000|2021-08-04 10:20:20|18145.33|18145.33|18145.33|18145.33|18146.48|18146.48|18145.33|18145.33|0
1628072470000|2021-08-04 10:21:10|18148.13|18148.13|18148.13|18148.13|18148.13|18148.13|18148.13|18148.13|0
1628072490000|2021-08-04 10:21:30|18149.28|18149.28|18149.28|18149.28|18149.28|18149.28|18149.28|18149.28|0
1628072510000|2021-08-04 10:21:50|18148.13|18148.13|18148.13|18148.13|18148.13|18148.13|18148.13|18148.13|0
1628072530000|2021-08-04 10:22:10|18149.28|18149.28|18150.43|18150.43|18150.43|18150.43|18149.28|18149.28|0
1628072540000|2021-08-04 10:22:20|18148.13|18148.13|18150.43|18150.43|18150.43|18150.43|18148.13|18148.13|0
1628072550000|2021-08-04 10:22:30|18148.13|18148.13|18148.13|18148.13|18148.13|18148.13|18148.13|18148.13|0
1628072560000|2021-08-04 10:22:40|18151.57|18151.57|18152.72|18152.72|18152.72|18152.72|18151.57|18151.57|0
1628072620000|2021-08-04 10:23:40|18148.13|18148.13|18146.98|18146.98|18148.13|18148.13|18146.98|18146.98|0
1628072640000|2021-08-04 10:24:00|18154.91|18154.91|18154.91|18154.91|18154.91|18154.91|18154.91|18154.91|0
1628072700000|2021-08-04 10:25:00|18156.06|18156.06|18156.06|18156.06|18156.06|18156.06|18156.06|18156.06|0
1628072720000|2021-08-04 10:25:20|18154.91|18154.91|18154.91|18154.91|18154.91|18154.91|18154.91|18154.91|0
1628072740000|2021-08-04 10:25:40|18156.06|18156.06|18158.36|18158.36|18158.36|18158.36|18156.06|18156.06|0
1628072770000|2021-08-04 10:26:10|18156.06|18156.06|18156.06|18156.06|18156.06|18156.06|18156.06|18156.06|0
1628072790000|2021-08-04 10:26:30|18159.51|18159.51|18159.51|18159.51|18159.51|18159.51|18159.51|18159.51|0
1628072810000|2021-08-04 10:26:50|18155.54|18155.54|18155.54|18155.54|18155.54|18155.54|18155.54|18155.54|0
1628072820000|2021-08-04 10:27:00|18152.74|18152.74|18152.74|18152.74|18152.74|18152.74|18152.74|18152.74|0
1628072830000|2021-08-04 10:27:10|18149.29|18149.29|18149.29|18149.29|18149.29|18149.29|18149.29|18149.29|0
1628072840000|2021-08-04 10:27:20|18148.14|18148.14|18148.14|18148.14|18148.14|18148.14|18148.14|18148.14|0
1628073000000|2021-08-04 10:30:00|18144.18|18144.18|18144.18|18144.18|18144.18|18144.18|18144.18|18144.18|0
1628073020000|2021-08-04 10:30:20|18148.78|18148.78|18148.78|18148.78|18148.78|18148.78|18148.78|18148.78|0
1628073050000|2021-08-04 10:30:50|18149.93|18149.93|18152.74|18152.74|18155.04|18155.04|18149.93|18149.93|0
1628073090000|2021-08-04 10:31:30|18151.59|18151.59|18150.19|18150.19|18151.59|18151.59|18150.19|18150.19|0
1628073140000|2021-08-04 10:32:20|18154.16|18154.16|18154.16|18154.16|18154.16|18154.16|18154.16|18154.16|0
1628073170000|2021-08-04 10:32:50|18162.09|18162.09|18162.09|18162.09|18162.09|18162.09|18162.09|18162.09|0
1628073430000|2021-08-04 10:37:10|18163.49|18163.49|18163.49|18163.49|18163.49|18163.49|18163.49|18163.49|0
1628073460000|2021-08-04 10:37:40|18165.79|18165.79|18165.79|18165.79|18165.79|18165.79|18165.79|18165.79|0
1628073470000|2021-08-04 10:37:50|18164.39|18164.39|18164.39|18164.39|18164.39|18164.39|18164.39|18164.39|0
1628073540000|2021-08-04 10:39:00|18162.99|18162.99|18162.99|18162.99|18162.99|18162.99|18162.99|18162.99|0
1628073570000|2021-08-04 10:39:30|18160.69|18160.69|18160.69|18160.69|18160.69|18160.69|18160.69|18160.69|0
1628073600000|2021-08-04 10:40:00|18156.72|18156.72|18156.72|18156.72|18156.72|18156.72|18156.72|18156.72|0
1628073670000|2021-08-04 10:41:10|18160.69|18160.69|18160.69|18160.69|18160.69|18160.69|18160.69|18160.69|0
1628073710000|2021-08-04 10:41:50|18162.09|18162.09|18163.49|18163.49|18163.49|18163.49|18162.09|18162.09|0
1628073730000|2021-08-04 10:42:10|18164.64|18164.64|18164.64|18164.64|18164.64|18164.64|18164.64|18164.64|0
1628073740000|2021-08-04 10:42:20|18167.44|18167.44|18166.04|18166.04|18167.44|18167.44|18166.04|18166.04|0
1628073760000|2021-08-04 10:42:40|18164.89|18164.89|18164.89|18164.89|18164.89|18164.89|18164.89|18164.89|0
1628073840000|2021-08-04 10:44:00|18168.85|18168.85|18168.85|18168.85|18168.85|18168.85|18168.85|18168.85|0
1628074000000|2021-08-04 10:46:40|18172.82|18172.82|18172.82|18172.82|18172.82|18172.82|18172.82|18172.82|0
1628074040000|2021-08-04 10:47:20|18174.22|18174.22|18174.22|18174.22|18174.22|18174.22|18174.22|18174.22|0
1628074090000|2021-08-04 10:48:10|18172.82|18172.82|18171.42|18171.42|18172.82|18172.82|18171.42|18171.42|0
1628074110000|2021-08-04 10:48:30|18170.02|18170.02|18171.42|18171.42|18171.42|18171.42|18170.02|18170.02|0
1628074130000|2021-08-04 10:48:50|18175.38|18175.38|18175.38|18175.38|18175.38|18175.38|18175.38|18175.38|0
1628074190000|2021-08-04 10:49:50|18183.31|18183.31|18183.31|18183.31|18183.31|18183.31|18183.31|18183.31|0
1628074200000|2021-08-04 10:50:00|18184.46|18184.46|18184.46|18184.46|18184.46|18184.46|18184.46|18184.46|0
1628074510000|2021-08-04 10:55:10|18188.66|18188.66|18188.66|18188.66|18188.66|18188.66|18188.66|18188.66|0
1628074520000|2021-08-04 10:55:20|18196.59|18196.59|18196.59|18196.59|18196.59|18196.59|18196.59|18196.59|0
1628074530000|2021-08-04 10:55:30|18200.56|18200.56|18204.52|18204.52|18204.52|18204.52|18200.56|18200.56|0
1628074540000|2021-08-04 10:55:40|18200.56|18200.56|18196.59|18196.59|18200.56|18200.56|18196.59|18196.59|0
1628074560000|2021-08-04 10:56:00|18197.99|18197.99|18197.99|18197.99|18197.99|18197.99|18197.99|18197.99|0
1628074620000|2021-08-04 10:57:00|18199.39|18199.39|18199.39|18199.39|18199.39|18199.39|18199.39|18199.39|0
1628074690000|2021-08-04 10:58:10|18195.43|18195.43|18195.43|18195.43|18195.43|18195.43|18195.43|18195.43|0
1628074700000|2021-08-04 10:58:20|18196.58|18196.58|18196.58|18196.58|18196.58|18196.58|18196.58|18196.58|0
1628074710000|2021-08-04 10:58:30|18197.72|18197.72|18197.72|18197.72|18197.72|18197.72|18197.72|18197.72|0
1628074730000|2021-08-04 10:58:50|18201.69|18201.69|18205.65|18205.65|18205.65|18205.65|18201.69|18201.69|0
1628074770000|2021-08-04 10:59:30|18207.05|18207.05|18207.05|18207.05|18207.05|18207.05|18207.05|18207.05|0
1628074790000|2021-08-04 10:59:50|18211.02|18211.02|18207.05|18207.05|18211.02|18211.02|18207.05|18207.05|0
1628074800000|2021-08-04 11:00:00|18204.26|18204.26|18202.86|18202.86|18204.26|18204.26|18202.86|18202.86|0
1628074820000|2021-08-04 11:00:20|18200.56|18200.56|18208.49|18208.49|18208.49|18208.49|18200.56|18200.56|0
1628074840000|2021-08-04 11:00:40|18207.34|18207.34|18206.19|18206.19|18207.34|18207.34|18206.19|18206.19|0
1628074850000|2021-08-04 11:00:50|18203.39|18203.39|18203.39|18203.39|18203.39|18203.39|18203.39|18203.39|0
1628074860000|2021-08-04 11:01:00|18199.43|18199.43|18187.53|18187.53|18199.43|18199.43|18187.53|18187.53|0
1628074880000|2021-08-04 11:01:20|18186.38|18186.38|18189.83|18189.83|18189.83|18189.83|18186.38|18186.38|0
1628074900000|2021-08-04 11:01:40|18187.03|18187.03|18187.03|18187.03|18187.03|18187.03|18187.03|18187.03|0
1628074940000|2021-08-04 11:02:20|18185.88|18185.88|18185.88|18185.88|18185.88|18185.88|18185.88|18185.88|0
1628074970000|2021-08-04 11:02:50|18183.08|18183.08|18184.48|18184.48|18184.48|18184.48|18183.08|18183.08|0
1628075030000|2021-08-04 11:03:50|18183.33|18183.33|18183.33|18183.33|18183.33|18183.33|18183.33|18183.33|0
1628075120000|2021-08-04 11:05:20|18182.18|18182.18|18182.18|18182.18|18182.18|18182.18|18182.18|18182.18|0
1628075140000|2021-08-04 11:05:40|18181.03|18181.03|18181.03|18181.03|18181.03|18181.03|18181.03|18181.03|0
1628075170000|2021-08-04 11:06:10|18188.96|18188.96|18188.96|18188.96|18188.96|18188.96|18188.96|18188.96|0
1628075250000|2021-08-04 11:07:30|18187.56|18187.56|18187.56|18187.56|18187.56|18187.56|18187.56|18187.56|0
1628075340000|2021-08-04 11:09:00|18188.71|18188.71|18188.71|18188.71|18188.71|18188.71|18188.71|18188.71|0
1628075460000|2021-08-04 11:11:00|18192.68|18192.68|18192.68|18192.68|18192.68|18192.68|18192.68|18192.68|0
1628075520000|2021-08-04 11:12:00|18188.71|18188.71|18188.71|18188.71|18188.71|18188.71|18188.71|18188.71|0
1628075530000|2021-08-04 11:12:10|18190.11|18190.11|18190.11|18190.11|18190.11|18190.11|18190.11|18190.11|0
1628075670000|2021-08-04 11:14:30|18194.08|18194.08|18194.08|18194.08|18194.08|18194.08|18194.08|18194.08|0
1628075680000|2021-08-04 11:14:40|18195.23|18195.23|18195.23|18195.23|18195.23|18195.23|18195.23|18195.23|0
1628075690000|2021-08-04 11:14:50|18196.38|18196.38|18196.38|18196.38|18196.38|18196.38|18196.38|18196.38|0
1628075710000|2021-08-04 11:15:10|18197.78|18197.78|18197.78|18197.78|18197.78|18197.78|18197.78|18197.78|0
1628075730000|2021-08-04 11:15:30|18193.81|18193.81|18189.84|18189.84|18193.81|18193.81|18189.84|18189.84|0
1628075740000|2021-08-04 11:15:40|18193.81|18193.81|18193.81|18193.81|18193.81|18193.81|18193.81|18193.81|0
1628075770000|2021-08-04 11:16:10|18195.21|18195.21|18196.61|18196.61|18196.61|18196.61|18195.21|18195.21|0
1628075780000|2021-08-04 11:16:20|18195.21|18195.21|18195.21|18195.21|18195.21|18195.21|18195.21|18195.21|0
1628075790000|2021-08-04 11:16:30|18193.81|18193.81|18192.41|18192.41|18193.81|18193.81|18192.41|18192.41|0
1628075880000|2021-08-04 11:18:00|18191.26|18191.26|18191.26|18191.26|18191.26|18191.26|18191.26|18191.26|0
1628075890000|2021-08-04 11:18:10|18190.11|18190.11|18190.11|18190.11|18190.11|18190.11|18190.11|18190.11|0
1628075900000|2021-08-04 11:18:20|18192.41|18192.41|18192.41|18192.41|18192.41|18192.41|18192.41|18192.41|0
1628075910000|2021-08-04 11:18:30|18191.26|18191.26|18190.11|18190.11|18191.26|18191.26|18190.11|18190.11|0
1628076000000|2021-08-04 11:20:00|18194.08|18194.08|18195.48|18195.48|18195.48|18195.48|18194.08|18194.08|0
1628076030000|2021-08-04 11:20:30|18186.15|18186.15|18186.15|18186.15|18186.15|18186.15|18186.15|18186.15|0
1628076050000|2021-08-04 11:20:50|18188.95|18188.95|18188.95|18188.95|18188.95|18188.95|18188.95|18188.95|0
1628076060000|2021-08-04 11:21:00|18191.74|18191.74|18191.74|18191.74|18191.74|18191.74|18191.74|18191.74|0
1628076070000|2021-08-04 11:21:10|18190.6|18190.6|18190.6|18190.6|18190.6|18190.6|18190.6|18190.6|0
1628076110000|2021-08-04 11:21:50|18202.49|18202.49|18201.09|18201.09|18202.49|18202.49|18201.09|18201.09|0
1628076380000|2021-08-04 11:26:20|18197.13|18197.13|18197.13|18197.13|18197.13|18197.13|18197.13|18197.13|0
1628076400000|2021-08-04 11:26:40|18198.53|18198.53|18198.53|18198.53|18198.53|18198.53|18198.53|18198.53|0
1628076410000|2021-08-04 11:26:50|18199.93|18199.93|18199.93|18199.93|18199.93|18199.93|18199.93|18199.93|0
1628076440000|2021-08-04 11:27:20|18197.13|18197.13|18194.33|18194.33|18197.13|18197.13|18194.33|18194.33|0
1628076450000|2021-08-04 11:27:30|18193.18|18193.18|18193.18|18193.18|18193.18|18193.18|18193.18|18193.18|0
1628076460000|2021-08-04 11:27:40|18194.33|18194.33|18194.33|18194.33|18194.33|18194.33|18194.33|18194.33|0
1628076490000|2021-08-04 11:28:10|18195.73|18195.73|18195.73|18195.73|18195.73|18195.73|18195.73|18195.73|0
1628076620000|2021-08-04 11:30:20|18191.76|18191.76|18191.76|18191.76|18191.76|18191.76|18191.76|18191.76|0
1628076660000|2021-08-04 11:31:00|18188.96|18188.96|18188.96|18188.96|18188.96|18188.96|18188.96|18188.96|0
1628076720000|2021-08-04 11:32:00|18185|18185|18185|18185|18185|18185|18185|18185|0
1628076750000|2021-08-04 11:32:30|18186.4|18186.4|18186.4|18186.4|18186.4|18186.4|18186.4|18186.4|0
1628076790000|2021-08-04 11:33:10|18190.36|18190.36|18190.36|18190.36|18190.36|18190.36|18190.36|18190.36|0
1628076840000|2021-08-04 11:34:00|18187.56|18187.56|18187.56|18187.56|18187.56|18187.56|18187.56|18187.56|0
1628076870000|2021-08-04 11:34:30|18191.53|18191.53|18191.53|18191.53|18191.53|18191.53|18191.53|18191.53|0
1628076900000|2021-08-04 11:35:00|18192.93|18192.93|18194.33|18194.33|18194.33|18194.33|18192.93|18192.93|0
1628076950000|2021-08-04 11:35:50|18198.29|18198.29|18198.29|18198.29|18198.29|18198.29|18198.29|18198.29|0
1628076970000|2021-08-04 11:36:10|18196.89|18196.89|18196.89|18196.89|18196.89|18196.89|18196.89|18196.89|0
1628077140000|2021-08-04 11:39:00|18192.93|18192.93|18192.93|18192.93|18192.93|18192.93|18192.93|18192.93|0
1628077190000|2021-08-04 11:39:50|18191.53|18191.53|18191.53|18191.53|18191.53|18191.53|18191.53|18191.53|0
1628077300000|2021-08-04 11:41:40|18192.93|18192.93|18192.93|18192.93|18192.93|18192.93|18192.93|18192.93|0
1628077330000|2021-08-04 11:42:10|18190.13|18190.13|18190.13|18190.13|18190.13|18190.13|18190.13|18190.13|0
1628077340000|2021-08-04 11:42:20|18188.73|18188.73|18188.73|18188.73|18188.73|18188.73|18188.73|18188.73|0
1628077520000|2021-08-04 11:45:20|18187.33|18187.33|18187.33|18187.33|18187.33|18187.33|18187.33|18187.33|0
1628077610000|2021-08-04 11:46:50|18190.13|18190.13|18190.13|18190.13|18190.13|18190.13|18190.13|18190.13|0
1628077620000|2021-08-04 11:47:00|18188.73|18188.73|18192.69|18192.69|18192.69|18192.69|18188.73|18188.73|0
1628077670000|2021-08-04 11:47:50|18191.3|18191.3|18191.3|18191.3|18191.3|18191.3|18191.3|18191.3|0
1628077680000|2021-08-04 11:48:00|18187.33|18187.33|18187.33|18187.33|18187.33|18187.33|18187.33|18187.33|0
1628077690000|2021-08-04 11:48:10|18185.93|18185.93|18188.73|18188.73|18188.73|18188.73|18185.93|18185.93|0
1628077730000|2021-08-04 11:48:50|18185.93|18185.93|18185.93|18185.93|18185.93|18185.93|18185.93|18185.93|0
1628077760000|2021-08-04 11:49:20|18184.78|18184.78|18185.93|18185.93|18185.93|18185.93|18184.78|18184.78|0
1628077910000|2021-08-04 11:51:50|18187.08|18187.08|18187.08|18187.08|18187.08|18187.08|18187.08|18187.08|0
1628077920000|2021-08-04 11:52:00|18188.48|18188.48|18188.48|18188.48|18188.48|18188.48|18188.48|18188.48|0
1628077930000|2021-08-04 11:52:10|18189.88|18189.88|18189.88|18189.88|18189.88|18189.88|18189.88|18189.88|0
1628077970000|2021-08-04 11:52:50|18197.81|18197.81|18197.81|18197.81|18197.81|18197.81|18197.81|18197.81|0
1628078050000|2021-08-04 11:54:10|18201.77|18201.77|18203.17|18203.17|18203.17|18203.17|18201.77|18201.77|0
1628078070000|2021-08-04 11:54:30|18200.38|18200.38|18208.31|18208.31|18208.31|18208.31|18200.38|18200.38|0
1628078080000|2021-08-04 11:54:40|18207.16|18207.16|18207.16|18207.16|18207.16|18207.16|18207.16|18207.16|0
1628078090000|2021-08-04 11:54:50|18211.12|18211.12|18211.12|18211.12|18211.12|18211.12|18211.12|18211.12|0
1628078110000|2021-08-04 11:55:10|18207.16|18207.16|18207.16|18207.16|18207.16|18207.16|18207.16|18207.16|0
1628078150000|2021-08-04 11:55:50|18203.19|18203.19|18203.19|18203.19|18203.19|18203.19|18203.19|18203.19|0
1628078210000|2021-08-04 11:56:50|18207.16|18207.16|18207.16|18207.16|18207.16|18207.16|18207.16|18207.16|0
1628078280000|2021-08-04 11:58:00|18211.12|18211.12|18211.12|18211.12|18211.12|18211.12|18211.12|18211.12|0
1628078340000|2021-08-04 11:59:00|18208.82|18208.82|18208.82|18208.82|18208.82|18208.82|18208.82|18208.82|0
1628078370000|2021-08-04 11:59:30|18200.89|18200.89|18200.89|18200.89|18200.89|18200.89|18200.89|18200.89|0
1628078420000|2021-08-04 12:00:20|18196.69|18196.69|18196.69|18196.69|18196.69|18196.69|18196.69|18196.69|0
1628078430000|2021-08-04 12:00:30|18195.54|18195.54|18195.54|18195.54|18195.54|18195.54|18195.54|18195.54|0
1628078440000|2021-08-04 12:00:40|18198.34|18198.34|18198.34|18198.34|18198.34|18198.34|18198.34|18198.34|0
1628078460000|2021-08-04 12:01:00|18199.74|18199.74|18199.74|18199.74|18199.74|18199.74|18199.74|18199.74|0
1628078540000|2021-08-04 12:02:20|18197.44|18197.44|18197.44|18197.44|18197.44|18197.44|18197.44|18197.44|0
1628078590000|2021-08-04 12:03:10|18198.84|18198.84|18198.84|18198.84|18198.84|18198.84|18198.84|18198.84|0
1628078670000|2021-08-04 12:04:30|18197.44|18197.44|18197.44|18197.44|18197.44|18197.44|18197.44|18197.44|0
1628078700000|2021-08-04 12:05:00|18198.84|18198.84|18198.84|18198.84|18198.84|18198.84|18198.84|18198.84|0
1628078760000|2021-08-04 12:06:00|18194.88|18194.88|18194.88|18194.88|18194.88|18194.88|18194.88|18194.88|0
1628078770000|2021-08-04 12:06:10|18198.84|18198.84|18198.84|18198.84|18198.84|18198.84|18198.84|18198.84|0
1628078820000|2021-08-04 12:07:00|18194.88|18194.88|18194.88|18194.88|18194.88|18194.88|18194.88|18194.88|0
1628078900000|2021-08-04 12:08:20|18196.28|18196.28|18196.28|18196.28|18196.28|18196.28|18196.28|18196.28|0
1628078910000|2021-08-04 12:08:30|18197.68|18197.68|18200.48|18200.48|18200.48|18200.48|18197.68|18197.68|0
1628078930000|2021-08-04 12:08:50|18204.44|18204.44|18204.44|18204.44|18204.44|18204.44|18204.44|18204.44|0
1628079090000|2021-08-04 12:11:30|18196.51|18196.51|18195.11|18195.11|18196.51|18196.51|18195.11|18195.11|0
1628079140000|2021-08-04 12:12:20|18192.31|18192.31|18193.71|18193.71|18193.71|18193.71|18192.31|18192.31|0
1628079160000|2021-08-04 12:12:40|18195.11|18195.11|18195.11|18195.11|18195.11|18195.11|18195.11|18195.11|0
1628079240000|2021-08-04 12:14:00|18192.31|18192.31|18192.31|18192.31|18192.31|18192.31|18192.31|18192.31|0
1628079310000|2021-08-04 12:15:10|18196.28|18196.28|18194.88|18194.88|18196.28|18196.28|18194.88|18194.88|0
1628079360000|2021-08-04 12:16:00|18192.08|18192.08|18192.08|18192.08|18192.08|18192.08|18192.08|18192.08|0
1628079420000|2021-08-04 12:17:00|18193.48|18193.48|18193.48|18193.48|18193.48|18193.48|18193.48|18193.48|0
1628079470000|2021-08-04 12:17:50|18190.68|18190.68|18185.83|18185.83|18190.68|18190.68|18185.83|18185.83|0
1628079500000|2021-08-04 12:18:20|18186.98|18186.98|18190.68|18190.68|18190.68|18190.68|18186.98|18186.98|0
1628079540000|2021-08-04 12:19:00|18189.28|18189.28|18189.28|18189.28|18189.28|18189.28|18189.28|18189.28|0
1628079550000|2021-08-04 12:19:10|18188.13|18188.13|18188.13|18188.13|18188.13|18188.13|18188.13|18188.13|0
1628079620000|2021-08-04 12:20:20|18192.1|18192.1|18192.1|18192.1|18192.1|18192.1|18192.1|18192.1|0
1628079690000|2021-08-04 12:21:30|18203.99|18203.99|18196.06|18196.06|18203.99|18203.99|18196.06|18196.06|0
1628079710000|2021-08-04 12:21:50|18200.26|18200.26|18200.26|18200.26|18200.26|18200.26|18200.26|18200.26|0
1628079740000|2021-08-04 12:22:20|18198.86|18198.86|18194.9|18194.9|18198.86|18198.86|18194.9|18194.9|0
1628079750000|2021-08-04 12:22:30|18190.93|18190.93|18186.97|18186.97|18190.93|18190.93|18186.97|18186.97|0
1628079820000|2021-08-04 12:23:40|18194.9|18194.9|18194.9|18194.9|18194.9|18194.9|18194.9|18194.9|0
1628079890000|2021-08-04 12:24:50|18198.86|18198.86|18198.86|18198.86|18198.86|18198.86|18198.86|18198.86|0
1628079900000|2021-08-04 12:25:00|18201.66|18201.66|18201.66|18201.66|18201.66|18201.66|18201.66|18201.66|0
1628079940000|2021-08-04 12:25:40|18205.63|18205.63|18205.63|18205.63|18205.63|18205.63|18205.63|18205.63|0
1628079970000|2021-08-04 12:26:10|18207.03|18207.03|18207.03|18207.03|18207.03|18207.03|18207.03|18207.03|0
1628080030000|2021-08-04 12:27:10|18214.96|18214.96|18214.96|18214.96|18214.96|18214.96|18214.96|18214.96|0
1628080040000|2021-08-04 12:27:20|18218.92|18218.92|18218.92|18218.92|18218.92|18218.92|18218.92|18218.92|0
1628080050000|2021-08-04 12:27:30|18234.78|18234.78|18234.78|18234.78|18234.78|18234.78|18234.78|18234.78|0
1628080060000|2021-08-04 12:27:40|18230.82|18230.82|18230.82|18230.82|18230.82|18230.82|18230.82|18230.82|0
1628080070000|2021-08-04 12:27:50|18232.22|18232.22|18232.22|18232.22|18232.22|18232.22|18232.22|18232.22|0
1628080080000|2021-08-04 12:28:00|18228.25|18228.25|18224.29|18224.29|18228.25|18228.25|18224.29|18224.29|0
1628080100000|2021-08-04 12:28:20|18222.89|18222.89|18222.89|18222.89|18222.89|18222.89|18222.89|18222.89|0
1628080160000|2021-08-04 12:29:20|18221.49|18221.49|18221.49|18221.49|18221.49|18221.49|18221.49|18221.49|0
1628080170000|2021-08-04 12:29:30|18213.56|18213.56|18205.63|18205.63|18213.56|18213.56|18205.63|18205.63|0
1628080200000|2021-08-04 12:30:00|18206.77|18206.77|18207.92|18207.92|18207.92|18207.92|18206.77|18206.77|0
1628080250000|2021-08-04 12:30:50|18211.89|18211.89|18218.65|18218.65|18218.65|18218.65|18211.89|18211.89|0
1628080330000|2021-08-04 12:32:10|18217.25|18217.25|18217.25|18217.25|18217.25|18217.25|18217.25|18217.25|0
1628080590000|2021-08-04 12:36:30|18220.05|18220.05|18220.05|18220.05|18220.05|18220.05|18220.05|18220.05|0
1628080650000|2021-08-04 12:37:30|18227.98|18227.98|18220.05|18220.05|18227.98|18227.98|18220.05|18220.05|0
1628080680000|2021-08-04 12:38:00|18216.09|18216.09|18216.09|18216.09|18216.09|18216.09|18216.09|18216.09|0
1628080730000|2021-08-04 12:38:50|18217.24|18217.24|18217.24|18217.24|18217.24|18217.24|18217.24|18217.24|0
1628080770000|2021-08-04 12:39:30|18229.13|18229.13|18241.03|18241.03|18241.03|18241.03|18229.13|18229.13|0
1628080830000|2021-08-04 12:40:30|18244.99|18244.99|18237.06|18237.06|18244.99|18244.99|18237.06|18237.06|0
1628080840000|2021-08-04 12:40:40|18233.1|18233.1|18233.1|18233.1|18233.1|18233.1|18233.1|18233.1|0
1628080850000|2021-08-04 12:40:50|18240.1|18240.1|18237.3|18237.3|18240.1|18240.1|18237.3|18237.3|0
1628080960000|2021-08-04 12:42:40|18238.45|18238.45|18238.45|18238.45|18238.45|18238.45|18238.45|18238.45|0
1628081050000|2021-08-04 12:44:10|18234.48|18234.48|18234.48|18234.48|18234.48|18234.48|18234.48|18234.48|0
1628081100000|2021-08-04 12:45:00|18233.08|18233.08|18233.08|18233.08|18233.08|18233.08|18233.08|18233.08|0
1628081110000|2021-08-04 12:45:10|18230.28|18230.28|18230.28|18230.28|18230.28|18230.28|18230.28|18230.28|0
1628081170000|2021-08-04 12:46:10|18228.88|18228.88|18228.88|18228.88|18228.88|18228.88|18228.88|18228.88|0
1628081240000|2021-08-04 12:47:20|18226.58|18226.58|18226.58|18226.58|18226.58|18226.58|18226.58|18226.58|0
1628081250000|2021-08-04 12:47:30|18222.62|18222.62|18222.62|18222.62|18222.62|18222.62|18222.62|18222.62|0
1628081270000|2021-08-04 12:47:50|18218.65|18218.65|18222.62|18222.62|18222.62|18222.62|18218.65|18218.65|0
1628081280000|2021-08-04 12:48:00|18219.82|18219.82|18219.82|18219.82|18219.82|18219.82|18219.82|18219.82|0
1628081300000|2021-08-04 12:48:20|18218.42|18218.42|18218.42|18218.42|18218.42|18218.42|18218.42|18218.42|0
1628081330000|2021-08-04 12:48:50|18217.02|18217.02|18217.02|18217.02|18217.02|18217.02|18217.02|18217.02|0
1628081340000|2021-08-04 12:49:00|18209.09|18209.09|18209.09|18209.09|18209.09|18209.09|18209.09|18209.09|0
1628081460000|2021-08-04 12:51:00|18207.69|18207.69|18204.89|18204.89|18207.69|18207.69|18204.89|18204.89|0
1628081550000|2021-08-04 12:52:30|18208.86|18208.86|18211.66|18211.66|18211.66|18211.66|18208.86|18208.86|0
1628081600000|2021-08-04 12:53:20|18215.62|18215.62|18223.55|18223.55|18223.55|18223.55|18215.62|18215.62|0
1628081770000|2021-08-04 12:56:10|18224.95|18224.95|18223.55|18223.55|18224.95|18224.95|18223.55|18223.55|0
1628081890000|2021-08-04 12:58:10|18227.52|18227.52|18231.48|18231.48|18231.48|18231.48|18227.52|18227.52|0
1628081900000|2021-08-04 12:58:20|18232.88|18232.88|18231.48|18231.48|18232.88|18232.88|18231.48|18231.48|0
1628081960000|2021-08-04 12:59:20|18239.41|18239.41|18239.41|18239.41|18239.41|18239.41|18235.45|18235.45|0
1628081980000|2021-08-04 12:59:40|18240.81|18240.81|18242.21|18242.21|18242.21|18242.21|18240.81|18240.81|0
1628081990000|2021-08-04 12:59:50|18239.41|18239.41|18239.41|18239.41|18239.41|18239.41|18239.41|18239.41|0
1628082010000|2021-08-04 13:00:10|18238.26|18238.26|18238.26|18238.26|18238.26|18238.26|18238.26|18238.26|0
1628082020000|2021-08-04 13:00:20|18232.67|18232.67|18232.67|18232.67|18232.67|18232.67|18231.27|18231.27|0
1628082030000|2021-08-04 13:00:30|18236.63|18236.63|18234.07|18234.07|18236.63|18236.63|18232.67|18232.67|0
1628082040000|2021-08-04 13:00:40|18232.67|18232.67|18233.83|18233.83|18233.83|18233.83|18225.67|18225.67|0
1628082070000|2021-08-04 13:01:10|18229.63|18229.63|18232.43|18232.43|18232.43|18232.43|18229.63|18229.63|0
1628082080000|2021-08-04 13:01:20|18231.28|18231.28|18231.28|18231.28|18231.28|18231.28|18231.28|18231.28|0
1628082090000|2021-08-04 13:01:30|18227.08|18227.08|18224.29|18224.29|18227.08|18227.08|18224.29|18224.29|0
1628082100000|2021-08-04 13:01:40|18225.69|18225.69|18225.69|18225.69|18225.69|18225.69|18225.69|18225.69|0
1628082120000|2021-08-04 13:02:00|18217.75|18217.75|18216.36|18216.36|18217.75|18217.75|18216.36|18216.36|0
1628082130000|2021-08-04 13:02:10|18212.39|18212.39|18212.39|18212.39|18212.39|18212.39|18212.39|18212.39|0
1628082170000|2021-08-04 13:02:50|18216.36|18216.36|18220.32|18220.32|18220.32|18220.32|18216.36|18216.36|0
1628082210000|2021-08-04 13:03:30|18228.25|18228.25|18228.25|18228.25|18228.25|18228.25|18228.25|18228.25|0
1628082240000|2021-08-04 13:04:00|18220.32|18220.32|18220.32|18220.32|18220.32|18220.32|18220.32|18220.32|0
1628082260000|2021-08-04 13:04:20|18218.92|18218.92|18220.32|18220.32|18220.32|18220.32|18218.92|18218.92|0
1628082270000|2021-08-04 13:04:30|18218.92|18218.92|18218.92|18218.92|18218.92|18218.92|18218.92|18218.92|0
1628082350000|2021-08-04 13:05:50|18216.12|18216.12|18216.12|18216.12|18216.12|18216.12|18216.12|18216.12|0
1628082360000|2021-08-04 13:06:00|18214.72|18214.72|18214.72|18214.72|18214.72|18214.72|18214.72|18214.72|0
1628082400000|2021-08-04 13:06:40|18215.87|18215.87|18213.57|18213.57|18215.87|18215.87|18213.57|18213.57|0
1628082410000|2021-08-04 13:06:50|18217.77|18217.77|18216.37|18216.37|18217.77|18217.77|18216.37|18216.37|0
1628082480000|2021-08-04 13:08:00|18224.3|18224.3|18228.27|18228.27|18228.27|18228.27|18224.3|18224.3|0
1628082490000|2021-08-04 13:08:10|18232.23|18232.23|18232.23|18232.23|18232.23|18232.23|18232.23|18232.23|0
1628082520000|2021-08-04 13:08:40|18236.2|18236.2|18236.2|18236.2|18236.2|18236.2|18236.2|18236.2|0
1628082540000|2021-08-04 13:09:00|18232.23|18232.23|18232.23|18232.23|18232.23|18232.23|18232.23|18232.23|0
1628082570000|2021-08-04 13:09:30|18234.53|18234.53|18234.53|18234.53|18234.53|18234.53|18234.53|18234.53|0
1628082600000|2021-08-04 13:10:00|18237.33|18237.33|18233.13|18233.13|18237.33|18237.33|18233.13|18233.13|0
1628082700000|2021-08-04 13:11:40|18237.1|18237.1|18237.1|18237.1|18237.1|18237.1|18237.1|18237.1|0
1628082820000|2021-08-04 13:13:40|18241.3|18241.3|18241.3|18241.3|18241.3|18241.3|18241.3|18241.3|0
1628082840000|2021-08-04 13:14:00|18238.5|18238.5|18237.1|18237.1|18238.5|18238.5|18237.1|18237.1|0
1628082860000|2021-08-04 13:14:20|18239.9|18239.9|18239.9|18239.9|18239.9|18239.9|18239.9|18239.9|0
1628082910000|2021-08-04 13:15:10|18247.83|18247.83|18247.83|18247.83|18247.83|18247.83|18247.83|18247.83|0
1628082950000|2021-08-04 13:15:50|18251.79|18251.79|18251.79|18251.79|18251.79|18251.79|18251.79|18251.79|0
1628082960000|2021-08-04 13:16:00|18250.39|18250.39|18255.99|18255.99|18255.99|18255.99|18250.39|18250.39|0
1628082970000|2021-08-04 13:16:10|18254.84|18254.84|18254.84|18254.84|18254.84|18254.84|18254.84|18254.84|0
1628083000000|2021-08-04 13:16:40|18257.14|18257.14|18255.99|18255.99|18257.14|18257.14|18255.99|18255.99|0
1628083060000|2021-08-04 13:17:40|18260.19|18260.19|18264.15|18264.15|18264.15|18264.15|18260.19|18260.19|0
1628083080000|2021-08-04 13:18:00|18272.08|18272.08|18272.08|18272.08|18272.08|18272.08|18272.08|18272.08|0
1628083100000|2021-08-04 13:18:20|18273.23|18273.23|18273.23|18273.23|18273.23|18273.23|18273.23|18273.23|0
1628083230000|2021-08-04 13:20:30|18277.2|18277.2|18277.2|18277.2|18277.2|18277.2|18277.2|18277.2|0
1628083260000|2021-08-04 13:21:00|18273.23|18273.23|18277.43|18277.43|18277.43|18277.43|18273.23|18273.23|0
1628083380000|2021-08-04 13:23:00|18285.36|18285.36|18285.36|18285.36|18285.36|18285.36|18285.36|18285.36|0
1628083440000|2021-08-04 13:24:00|18281.4|18281.4|18277.43|18277.43|18281.4|18281.4|18277.43|18277.43|0
1628083500000|2021-08-04 13:25:00|18280.23|18280.23|18282.8|18282.8|18282.8|18282.8|18278.83|18278.83|0
1628083580000|2021-08-04 13:26:20|18284.2|18284.2|18284.2|18284.2|18284.2|18284.2|18284.2|18284.2|0
1628083600000|2021-08-04 13:26:40|18285.35|18285.35|18285.35|18285.35|18285.35|18285.35|18285.35|18285.35|0
1628083610000|2021-08-04 13:26:50|18288.14|18288.14|18288.14|18288.14|18288.14|18288.14|18288.14|18288.14|0
1628083750000|2021-08-04 13:29:10|18283.95|18283.95|18285.35|18285.35|18285.35|18285.35|18283.95|18283.95|0
1628083800000|2021-08-04 13:30:00|18288.14|18288.14|18292.11|18292.11|18292.11|18292.11|18288.14|18288.14|0
1628083810000|2021-08-04 13:30:10|18290.96|18290.96|18290.96|18290.96|18290.96|18290.96|18290.96|18290.96|0
1628083820000|2021-08-04 13:30:20|18292.36|18292.36|18292.36|18292.36|18292.36|18292.36|18292.36|18292.36|0
1628083830000|2021-08-04 13:30:30|18289.56|18289.56|18286.76|18286.76|18289.56|18289.56|18286.76|18286.76|0
1628083850000|2021-08-04 13:30:50|18282.8|18282.8|18278.83|18278.83|18282.8|18282.8|18278.83|18278.83|0
1628083860000|2021-08-04 13:31:00|18280.23|18280.23|18280.23|18280.23|18280.23|18280.23|18280.23|18280.23|0
1628083890000|2021-08-04 13:31:30|18284.2|18284.2|18284.2|18284.2|18284.2|18284.2|18284.2|18284.2|0
1628083920000|2021-08-04 13:32:00|18283.05|18283.05|18279.08|18279.08|18283.05|18283.05|18279.08|18279.08|0
1628083960000|2021-08-04 13:32:40|18276.28|18276.28|18276.28|18276.28|18276.28|18276.28|18276.28|18276.28|0
1628083980000|2021-08-04 13:33:00|18274.88|18274.88|18272.34|18272.34|18274.88|18274.88|18272.34|18272.34|0
1628084000000|2021-08-04 13:33:20|18276.53|18276.53|18280.5|18280.5|18280.5|18280.5|18276.53|18276.53|0
1628084060000|2021-08-04 13:34:20|18281.65|18281.65|18283.05|18283.05|18283.05|18283.05|18281.65|18281.65|0
1628084070000|2021-08-04 13:34:30|18281.65|18281.65|18281.65|18281.65|18281.65|18281.65|18281.65|18281.65|0
1628084100000|2021-08-04 13:35:00|18282.8|18282.8|18284.43|18284.43|18284.43|18284.43|18278.83|18278.83|0
1628084110000|2021-08-04 13:35:10|18283.03|18283.03|18283.03|18283.03|18283.03|18283.03|18283.03|18283.03|0
1628084130000|2021-08-04 13:35:30|18290.96|18290.96|18290.96|18290.96|18290.96|18290.96|18290.96|18290.96|0
1628084160000|2021-08-04 13:36:00|18287|18287|18287|18287|18287|18287|18287|18287|0
1628084210000|2021-08-04 13:36:50|18283.03|18283.03|18283.03|18283.03|18283.03|18283.03|18283.03|18283.03|0
1628084220000|2021-08-04 13:37:00|18281.63|18281.63|18281.63|18281.63|18281.63|18281.63|18281.63|18281.63|0
1628084230000|2021-08-04 13:37:10|18277.67|18277.67|18279.07|18279.07|18279.07|18279.07|18277.67|18277.67|0
1628084250000|2021-08-04 13:37:30|18276.27|18276.27|18276.27|18276.27|18276.27|18276.27|18276.27|18276.27|0
1628084260000|2021-08-04 13:37:40|18275.12|18275.12|18273.72|18273.72|18275.12|18275.12|18273.72|18273.72|0
1628084270000|2021-08-04 13:37:50|18272.32|18272.32|18270.92|18270.92|18272.32|18272.32|18270.92|18270.92|0
1628084290000|2021-08-04 13:38:10|18274.88|18274.88|18264.15|18264.15|18274.88|18274.88|18264.15|18264.15|0
1628084310000|2021-08-04 13:38:30|18263.01|18263.01|18263.01|18263.01|18263.01|18263.01|18263.01|18263.01|0
1628084330000|2021-08-04 13:38:50|18267.2|18267.2|18279.1|18279.1|18279.1|18279.1|18267.2|18267.2|0
1628084340000|2021-08-04 13:39:00|18280.25|18280.25|18276.28|18276.28|18280.25|18280.25|18276.28|18276.28|0
1628084350000|2021-08-04 13:39:10|18277.68|18277.68|18279.08|18279.08|18279.08|18279.08|18277.68|18277.68|0
1628084370000|2021-08-04 13:39:30|18267.19|18267.19|18271.15|18271.15|18271.15|18271.15|18267.19|18267.19|0
1628084380000|2021-08-04 13:39:40|18279.08|18279.08|18279.08|18279.08|18279.08|18279.08|18279.08|18279.08|0
1628084390000|2021-08-04 13:39:50|18283.28|18283.28|18283.28|18283.28|18283.28|18283.28|18283.28|18283.28|0
1628084400000|2021-08-04 13:40:00|18281.88|18281.88|18281.88|18281.88|18281.88|18281.88|18281.88|18281.88|0
1628084450000|2021-08-04 13:40:50|18279.08|18279.08|18279.08|18279.08|18279.08|18279.08|18279.08|18279.08|0
1628084460000|2021-08-04 13:41:00|18280.23|18280.23|18281.63|18281.63|18281.63|18281.63|18280.23|18280.23|0
1628084470000|2021-08-04 13:41:10|18285.6|18285.6|18285.6|18285.6|18285.6|18285.6|18285.6|18285.6|0
1628084480000|2021-08-04 13:41:20|18289.56|18289.56|18289.56|18289.56|18289.56|18289.56|18289.56|18289.56|0
1628084550000|2021-08-04 13:42:30|18290.96|18290.96|18293.53|18293.53|18293.53|18293.53|18289.56|18289.56|0
1628084580000|2021-08-04 13:43:00|18298.89|18298.89|18298.89|18298.89|18298.89|18298.89|18298.89|18298.89|0
1628084610000|2021-08-04 13:43:30|18303.09|18303.09|18303.09|18303.09|18303.09|18303.09|18303.09|18303.09|0
1628084640000|2021-08-04 13:44:00|18307.06|18307.06|18307.06|18307.06|18307.06|18307.06|18307.06|18307.06|0
1628084650000|2021-08-04 13:44:10|18308.45|18308.45|18307.06|18307.06|18308.45|18308.45|18307.06|18307.06|0
1628084690000|2021-08-04 13:44:50|18312.42|18312.42|18316.39|18316.39|18316.39|18316.39|18312.42|18312.42|0
1628084700000|2021-08-04 13:45:00|18320.35|18320.35|18320.35|18320.35|18320.35|18320.35|18320.35|18320.35|0
1628084710000|2021-08-04 13:45:10|18316.39|18316.39|18316.39|18316.39|18316.39|18316.39|18316.39|18316.39|0
1628084720000|2021-08-04 13:45:20|18314.99|18314.99|18314.99|18314.99|18314.99|18314.99|18314.99|18314.99|0
1628084760000|2021-08-04 13:46:00|18318.95|18318.95|18318.95|18318.95|18318.95|18318.95|18318.95|18318.95|0
1628084790000|2021-08-04 13:46:30|18314.99|18314.99|18314.99|18314.99|18314.99|18314.99|18314.99|18314.99|0
1628084830000|2021-08-04 13:47:10|18313.59|18313.59|18313.59|18313.59|18313.59|18313.59|18313.59|18313.59|0
1628084840000|2021-08-04 13:47:20|18305.66|18305.66|18293.76|18293.76|18305.66|18305.66|18293.76|18293.76|0
1628084850000|2021-08-04 13:47:30|18285.83|18285.83|18281.86|18281.86|18285.83|18285.83|18281.86|18281.86|0
1628084860000|2021-08-04 13:47:40|18289.79|18289.79|18289.79|18289.79|18289.79|18289.79|18289.79|18289.79|0
1628084880000|2021-08-04 13:48:00|18292.59|18292.59|18292.59|18292.59|18292.59|18292.59|18292.59|18292.59|0
1628084890000|2021-08-04 13:48:10|18295.39|18295.39|18307.29|18307.29|18307.29|18307.29|18295.39|18295.39|0
1628084910000|2021-08-04 13:48:30|18310.09|18310.09|18310.09|18310.09|18310.09|18310.09|18310.09|18310.09|0
1628084930000|2021-08-04 13:48:50|18307.29|18307.29|18305.89|18305.89|18307.29|18307.29|18305.89|18305.89|0
1628084950000|2021-08-04 13:49:10|18309.85|18309.85|18309.85|18309.85|18309.85|18309.85|18309.85|18309.85|0
1628085000000|2021-08-04 13:50:00|18311|18311|18309.35|18309.35|18311|18311|18308.2|18308.2|0
1628085010000|2021-08-04 13:50:10|18305.39|18305.39|18301.42|18301.42|18305.39|18305.39|18301.42|18301.42|0
1628085020000|2021-08-04 13:50:20|18302.82|18302.82|18302.82|18302.82|18302.82|18302.82|18302.82|18302.82|0
1628085030000|2021-08-04 13:50:30|18304.22|18304.22|18306.52|18306.52|18306.52|18306.52|18304.22|18304.22|0
1628085040000|2021-08-04 13:50:40|18310.72|18310.72|18307.92|18307.92|18310.72|18310.72|18307.92|18307.92|0
1628085130000|2021-08-04 13:52:10|18306.52|18306.52|18306.52|18306.52|18306.52|18306.52|18306.52|18306.52|0
1628085140000|2021-08-04 13:52:20|18302.56|18302.56|18302.56|18302.56|18302.56|18302.56|18302.56|18302.56|0
1628085170000|2021-08-04 13:52:50|18299.76|18299.76|18299.76|18299.76|18299.76|18299.76|18299.76|18299.76|0
1628085180000|2021-08-04 13:53:00|18291.83|18291.83|18291.83|18291.83|18291.83|18291.83|18291.83|18291.83|0
1628085190000|2021-08-04 13:53:10|18293.23|18293.23|18293.23|18293.23|18293.23|18293.23|18293.23|18293.23|0
1628085270000|2021-08-04 13:54:30|18290.43|18290.43|18290.43|18290.43|18290.43|18290.43|18290.43|18290.43|0
1628085300000|2021-08-04 13:55:00|18286.23|18286.23|18286.23|18286.23|18286.23|18286.23|18286.23|18286.23|0
1628085340000|2021-08-04 13:55:40|18287.63|18287.63|18295.56|18295.56|18295.56|18295.56|18287.63|18287.63|0
1628085360000|2021-08-04 13:56:00|18298.36|18298.36|18302.32|18302.32|18302.32|18302.32|18298.36|18298.36|0
1628085400000|2021-08-04 13:56:40|18310.25|18310.25|18307.45|18307.45|18310.25|18310.25|18307.45|18307.45|0
1628085420000|2021-08-04 13:57:00|18308.85|18308.85|18308.85|18308.85|18308.85|18308.85|18308.85|18308.85|0
1628085430000|2021-08-04 13:57:10|18304.89|18304.89|18304.89|18304.89|18304.89|18304.89|18304.89|18304.89|0
1628085450000|2021-08-04 13:57:30|18308.85|18308.85|18308.85|18308.85|18308.85|18308.85|18308.85|18308.85|0
1628085500000|2021-08-04 13:58:20|18304.89|18304.89|18304.89|18304.89|18304.89|18304.89|18304.89|18304.89|0
1628085520000|2021-08-04 13:58:40|18303.49|18303.49|18307.45|18307.45|18307.45|18307.45|18303.49|18303.49|0
1628085590000|2021-08-04 13:59:50|18315.38|18315.38|18315.38|18315.38|18315.38|18315.38|18315.38|18315.38|0
1628085620000|2021-08-04 14:00:20|18318.18|18318.18|18314.22|18314.22|18318.18|18318.18|18314.22|18314.22|0
1628085630000|2021-08-04 14:00:30|18312.82|18312.82|18312.82|18312.82|18314.22|18314.22|18312.82|18312.82|0
1628085640000|2021-08-04 14:00:40|18308.85|18308.85|18308.85|18308.85|18308.85|18308.85|18308.85|18308.85|0
1628085660000|2021-08-04 14:01:00|18310|18310|18311.4|18311.4|18312.8|18312.8|18310|18310|0
1628085680000|2021-08-04 14:01:20|18312.55|18312.55|18312.55|18312.55|18312.55|18312.55|18312.55|18312.55|0
1628085700000|2021-08-04 14:01:40|18315.35|18315.35|18316.75|18316.75|18316.75|18316.75|18315.35|18315.35|0
1628085720000|2021-08-04 14:02:00|18318.15|18318.15|18315.35|18315.35|18318.15|18318.15|18315.35|18315.35|0
1628085730000|2021-08-04 14:02:10|18311.38|18311.38|18311.38|18311.38|18311.38|18311.38|18311.38|18311.38|0
1628085740000|2021-08-04 14:02:20|18315.35|18315.35|18315.35|18315.35|18315.35|18315.35|18315.35|18315.35|0
1628085790000|2021-08-04 14:03:10|18316.75|18316.75|18318.15|18318.15|18318.15|18318.15|18316.75|18316.75|0
1628085830000|2021-08-04 14:03:50|18314.18|18314.18|18315.58|18315.58|18315.58|18315.58|18314.18|18314.18|0
1628085850000|2021-08-04 14:04:10|18316.73|18316.73|18316.73|18316.73|18316.73|18316.73|18316.73|18316.73|0
1628085870000|2021-08-04 14:04:30|18315.33|18315.33|18315.33|18315.33|18315.33|18315.33|18315.33|18315.33|0
1628085880000|2021-08-04 14:04:40|18314.18|18314.18|18314.18|18314.18|18314.18|18314.18|18314.18|18314.18|0
1628085900000|2021-08-04 14:05:00|18311.38|18311.38|18311.38|18311.38|18311.38|18311.38|18311.38|18311.38|0
1628085930000|2021-08-04 14:05:30|18309.99|18309.99|18309.99|18309.99|18309.99|18309.99|18309.99|18309.99|0
1628085940000|2021-08-04 14:05:40|18307.19|18307.19|18308.59|18308.59|18308.59|18308.59|18307.19|18307.19|0
1628085950000|2021-08-04 14:05:50|18302.99|18302.99|18305.79|18305.79|18305.79|18305.79|18302.99|18302.99|0
1628085960000|2021-08-04 14:06:00|18304.39|18304.39|18304.39|18304.39|18304.39|18304.39|18304.39|18304.39|0
1628085970000|2021-08-04 14:06:10|18302.99|18302.99|18305.79|18305.79|18305.79|18305.79|18302.99|18302.99|0
1628085980000|2021-08-04 14:06:20|18307.19|18307.19|18307.19|18307.19|18307.19|18307.19|18307.19|18307.19|0
1628085990000|2021-08-04 14:06:30|18308.34|18308.34|18306.94|18306.94|18308.34|18308.34|18306.94|18306.94|0
1628086000000|2021-08-04 14:06:40|18305.54|18305.54|18304.14|18304.14|18306.94|18306.94|18304.14|18304.14|0
1628086010000|2021-08-04 14:06:50|18302.74|18302.74|18302.74|18302.74|18302.74|18302.74|18302.74|18302.74|0
1628086020000|2021-08-04 14:07:00|18308.34|18308.34|18308.34|18308.34|18308.34|18308.34|18308.34|18308.34|0
1628086030000|2021-08-04 14:07:10|18309.48|18309.48|18309.48|18309.48|18309.48|18309.48|18309.48|18309.48|0
1628086050000|2021-08-04 14:07:30|18310.88|18310.88|18308.09|18308.09|18310.88|18310.88|18308.09|18308.09|0
1628086070000|2021-08-04 14:07:50|18309.48|18309.48|18308.09|18308.09|18309.48|18309.48|18308.09|18308.09|0
1628086080000|2021-08-04 14:08:00|18309.23|18309.23|18307.84|18307.84|18309.23|18309.23|18307.84|18307.84|0
1628086090000|2021-08-04 14:08:10|18309.23|18309.23|18307.84|18307.84|18309.23|18309.23|18307.84|18307.84|0
1628086100000|2021-08-04 14:08:20|18309.23|18309.23|18309.23|18309.23|18309.23|18309.23|18309.23|18309.23|0
1628086110000|2021-08-04 14:08:30|18310.63|18310.63|18310.63|18310.63|18310.63|18310.63|18310.63|18310.63|0
1628086120000|2021-08-04 14:08:40|18309.23|18309.23|18310.38|18310.38|18310.38|18310.38|18309.23|18309.23|0
1628086130000|2021-08-04 14:08:50|18311.78|18311.78|18311.78|18311.78|18311.78|18311.78|18311.78|18311.78|0
1628086150000|2021-08-04 14:09:10|18315.75|18315.75|18315.75|18315.75|18315.75|18315.75|18315.75|18315.75|0
1628086170000|2021-08-04 14:09:30|18318.55|18318.55|18319.95|18319.95|18319.95|18319.95|18318.55|18318.55|0
1628086210000|2021-08-04 14:10:10|18321.35|18321.35|18319.95|18319.95|18321.35|18321.35|18319.95|18319.95|0
1628086220000|2021-08-04 14:10:20|18315.98|18315.98|18315.98|18315.98|18315.98|18315.98|18315.98|18315.98|0
1628086290000|2021-08-04 14:11:30|18313.18|18313.18|18311.78|18311.78|18313.18|18313.18|18311.78|18311.78|0
1628086330000|2021-08-04 14:12:10|18315.75|18315.75|18315.75|18315.75|18315.75|18315.75|18315.75|18315.75|0
1628086340000|2021-08-04 14:12:20|18307.82|18307.82|18307.82|18307.82|18307.82|18307.82|18307.82|18307.82|0
1628086350000|2021-08-04 14:12:30|18303.85|18303.85|18303.85|18303.85|18303.85|18303.85|18303.85|18303.85|0
1628086360000|2021-08-04 14:12:40|18305.25|18305.25|18301.29|18301.29|18305.25|18305.25|18301.29|18301.29|0
1628086390000|2021-08-04 14:13:10|18297.32|18297.32|18297.32|18297.32|18297.32|18297.32|18297.32|18297.32|0
1628086410000|2021-08-04 14:13:30|18298.72|18298.72|18298.72|18298.72|18298.72|18298.72|18298.72|18298.72|0
1628086420000|2021-08-04 14:13:40|18300.12|18300.12|18300.12|18300.12|18300.12|18300.12|18300.12|18300.12|0
1628086430000|2021-08-04 14:13:50|18296.16|18296.16|18296.16|18296.16|18296.16|18296.16|18296.16|18296.16|0
1628086460000|2021-08-04 14:14:20|18288.23|18288.23|18285.43|18285.43|18288.23|18288.23|18285.43|18285.43|0
1628086490000|2021-08-04 14:14:50|18277.5|18277.5|18277.5|18277.5|18277.5|18277.5|18277.5|18277.5|0
1628086540000|2021-08-04 14:15:40|18276.1|18276.1|18272.65|18272.65|18276.1|18276.1|18272.65|18272.65|0
1628086570000|2021-08-04 14:16:10|18276.61|18276.61|18276.61|18276.61|18276.61|18276.61|18276.61|18276.61|0
1628086590000|2021-08-04 14:16:30|18279.41|18279.41|18279.41|18279.41|18279.41|18279.41|18279.41|18279.41|0
1628086630000|2021-08-04 14:17:10|18276.61|18276.61|18276.61|18276.61|18276.61|18276.61|18276.61|18276.61|0
1628086650000|2021-08-04 14:17:30|18279.41|18279.41|18277.11|18277.11|18279.41|18279.41|18277.11|18277.11|0
1628086680000|2021-08-04 14:18:00|18275.71|18275.71|18267.78|18267.78|18275.71|18275.71|18267.78|18267.78|0
1628086710000|2021-08-04 14:18:30|18266.63|18266.63|18266.63|18266.63|18266.63|18266.63|18266.63|18266.63|0
1628086720000|2021-08-04 14:18:40|18263.84|18263.84|18261.04|18261.04|18263.84|18263.84|18261.04|18261.04|0
1628086760000|2021-08-04 14:19:20|18263.84|18263.84|18263.84|18263.84|18263.84|18263.84|18263.84|18263.84|0
1628086800000|2021-08-04 14:20:00|18255.91|18255.91|18255.91|18255.91|18255.91|18255.91|18255.91|18255.91|0
1628086810000|2021-08-04 14:20:10|18251.94|18251.94|18251.94|18251.94|18251.94|18251.94|18251.94|18251.94|0
1628086870000|2021-08-04 14:21:10|18253.09|18253.09|18253.09|18253.09|18253.09|18253.09|18253.09|18253.09|0
1628086940000|2021-08-04 14:22:20|18254.49|18254.49|18253.34|18253.34|18254.49|18254.49|18253.34|18253.34|0
1628086960000|2021-08-04 14:22:40|18257.3|18257.3|18257.3|18257.3|18257.3|18257.3|18257.3|18257.3|0
1628086970000|2021-08-04 14:22:50|18258.7|18258.7|18255.91|18255.91|18258.7|18258.7|18255.91|18255.91|0
1628087000000|2021-08-04 14:23:20|18251.94|18251.94|18251.94|18251.94|18251.94|18251.94|18251.94|18251.94|0
1628087010000|2021-08-04 14:23:30|18250.54|18250.54|18250.54|18250.54|18250.54|18250.54|18250.54|18250.54|0
1628087030000|2021-08-04 14:23:50|18242.61|18242.61|18242.61|18242.61|18246.58|18246.58|18242.61|18242.61|0
1628087040000|2021-08-04 14:24:00|18238.65|18238.65|18238.65|18238.65|18238.65|18238.65|18238.65|18238.65|0
1628087060000|2021-08-04 14:24:20|18237.5|18237.5|18237.5|18237.5|18237.5|18237.5|18237.5|18237.5|0
1628087160000|2021-08-04 14:26:00|18238.65|18238.65|18238.65|18238.65|18238.65|18238.65|18238.65|18238.65|0
1628087180000|2021-08-04 14:26:20|18240.04|18240.04|18240.04|18240.04|18240.04|18240.04|18240.04|18240.04|0
1628087190000|2021-08-04 14:26:30|18237.25|18237.25|18238.65|18238.65|18238.65|18238.65|18237.25|18237.25|0
1628087200000|2021-08-04 14:26:40|18237.25|18237.25|18238.65|18238.65|18238.65|18238.65|18237.25|18237.25|0
1628087230000|2021-08-04 14:27:10|18234.68|18234.68|18222.78|18222.78|18234.68|18234.68|18222.78|18222.78|0
1628087240000|2021-08-04 14:27:20|18214.85|18214.85|18218.82|18218.82|18218.82|18218.82|18214.85|18214.85|0
1628087250000|2021-08-04 14:27:30|18220.22|18220.22|18224.42|18224.42|18224.42|18224.42|18220.22|18220.22|0
1628087260000|2021-08-04 14:27:40|18220.45|18220.45|18217.65|18217.65|18220.45|18220.45|18217.65|18217.65|0
1628087280000|2021-08-04 14:28:00|18213.69|18213.69|18213.69|18213.69|18213.69|18213.69|18213.69|18213.69|0
1628087290000|2021-08-04 14:28:10|18212.29|18212.29|18212.29|18212.29|18212.29|18212.29|18212.29|18212.29|0
1628087300000|2021-08-04 14:28:20|18210.89|18210.89|18210.89|18210.89|18210.89|18210.89|18210.89|18210.89|0
1628087320000|2021-08-04 14:28:40|18209.49|18209.49|18209.49|18209.49|18209.49|18209.49|18209.49|18209.49|0
1628087380000|2021-08-04 14:29:40|18210.89|18210.89|18212.29|18212.29|18212.29|18212.29|18210.89|18210.89|0
1628087390000|2021-08-04 14:29:50|18210.89|18210.89|18210.89|18210.89|18210.89|18210.89|18210.89|18210.89|0
1628087400000|2021-08-04 14:30:00|18209.49|18209.49|18209.49|18209.49|18209.49|18209.49|18209.49|18209.49|0
1628087420000|2021-08-04 14:30:20|18208.09|18208.09|18205.29|18205.29|18208.09|18208.09|18205.29|18205.29|0
1628087430000|2021-08-04 14:30:30|18204.14|18204.14|18204.14|18204.14|18208.11|18208.11|18204.14|18204.14|0
1628087480000|2021-08-04 14:31:20|18202.74|18202.74|18202.74|18202.74|18202.74|18202.74|18202.74|18202.74|0
1628087490000|2021-08-04 14:31:30|18198.78|18198.78|18198.78|18198.78|18198.78|18198.78|18198.78|18198.78|0
1628087520000|2021-08-04 14:32:00|18197.38|18197.38|18197.38|18197.38|18197.38|18197.38|18197.38|18197.38|0
1628087540000|2021-08-04 14:32:20|18195.98|18195.98|18192.01|18192.01|18195.98|18195.98|18192.01|18192.01|0
1628087590000|2021-08-04 14:33:10|18195.98|18195.98|18195.98|18195.98|18195.98|18195.98|18195.98|18195.98|0
1628087620000|2021-08-04 14:33:40|18200.18|18200.18|18200.18|18200.18|18200.18|18200.18|18200.18|18200.18|0
1628087630000|2021-08-04 14:33:50|18204.14|18204.14|18204.14|18204.14|18204.14|18204.14|18204.14|18204.14|0
1628087680000|2021-08-04 14:34:40|18208.34|18208.34|18208.34|18208.34|18208.34|18208.34|18208.34|18208.34|0
1628087700000|2021-08-04 14:35:00|18212.3|18212.3|18212.3|18212.3|18212.3|18212.3|18212.3|18212.3|0
1628087710000|2021-08-04 14:35:10|18216.27|18216.27|18216.27|18216.27|18216.27|18216.27|18216.27|18216.27|0
1628087760000|2021-08-04 14:36:00|18217.67|18217.67|18217.67|18217.67|18217.67|18217.67|18217.67|18217.67|0
1628087790000|2021-08-04 14:36:30|18213.7|18213.7|18213.7|18213.7|18213.7|18213.7|18213.7|18213.7|0
1628087810000|2021-08-04 14:36:50|18209.74|18209.74|18209.74|18209.74|18209.74|18209.74|18209.74|18209.74|0
1628087830000|2021-08-04 14:37:10|18219.07|18219.07|18219.07|18219.07|18219.07|18219.07|18219.07|18219.07|0
1628087840000|2021-08-04 14:37:20|18217.67|18217.67|18221.63|18221.63|18221.63|18221.63|18217.67|18217.67|0
1628087940000|2021-08-04 14:39:00|18233.53|18233.53|18233.53|18233.53|18233.53|18233.53|18233.53|18233.53|0
1628087950000|2021-08-04 14:39:10|18225.6|18225.6|18225.6|18225.6|18225.6|18225.6|18225.6|18225.6|0
1628088010000|2021-08-04 14:40:10|18227|18227|18227|18227|18227|18227|18227|18227|0
1628088030000|2021-08-04 14:40:30|18228.4|18228.4|18228.4|18228.4|18228.4|18228.4|18228.4|18228.4|0
1628088130000|2021-08-04 14:42:10|18229.55|18229.55|18229.55|18229.55|18229.55|18229.55|18229.55|18229.55|0
1628088190000|2021-08-04 14:43:10|18225.58|18225.58|18221.62|18221.62|18225.58|18225.58|18221.62|18221.62|0
1628088200000|2021-08-04 14:43:20|18225.58|18225.58|18225.58|18225.58|18225.58|18225.58|18225.58|18225.58|0
1628088220000|2021-08-04 14:43:40|18226.98|18226.98|18226.98|18226.98|18226.98|18226.98|18226.98|18226.98|0
1628088270000|2021-08-04 14:44:30|18225.58|18225.58|18224.18|18224.18|18225.58|18225.58|18224.18|18224.18|0
1628088320000|2021-08-04 14:45:20|18222.78|18222.78|18222.78|18222.78|18222.78|18222.78|18222.78|18222.78|0
1628088330000|2021-08-04 14:45:30|18221.38|18221.38|18221.38|18221.38|18221.38|18221.38|18221.38|18221.38|0
1628088420000|2021-08-04 14:47:00|18225.35|18225.35|18225.35|18225.35|18225.35|18225.35|18225.35|18225.35|0
1628088440000|2021-08-04 14:47:20|18228.15|18228.15|18228.15|18228.15|18228.15|18228.15|18228.15|18228.15|0
1628088490000|2021-08-04 14:48:10|18232.11|18232.11|18232.11|18232.11|18232.11|18232.11|18232.11|18232.11|0
1628088520000|2021-08-04 14:48:40|18228.15|18228.15|18228.15|18228.15|18228.15|18228.15|18228.15|18228.15|0
1628088530000|2021-08-04 14:48:50|18224.18|18224.18|18223.03|18223.03|18224.18|18224.18|18223.03|18223.03|0
1628088570000|2021-08-04 14:49:30|18219.07|18219.07|18219.07|18219.07|18219.07|18219.07|18219.07|18219.07|0
1628088600000|2021-08-04 14:50:00|18223.03|18223.03|18223.03|18223.03|18223.03|18223.03|18223.03|18223.03|0
1628088720000|2021-08-04 14:52:00|18219.07|18219.07|18217.67|18217.67|18219.07|18219.07|18217.67|18217.67|0
1628088770000|2021-08-04 14:52:50|18216.52|18216.52|18216.52|18216.52|18216.52|18216.52|18216.52|18216.52|0
1628088820000|2021-08-04 14:53:40|18212.56|18212.56|18208.59|18208.59|18212.56|18212.56|18208.59|18208.59|0
1628088830000|2021-08-04 14:53:50|18207.19|18207.19|18207.19|18207.19|18207.19|18207.19|18207.19|18207.19|0
1628088840000|2021-08-04 14:54:00|18215.12|18215.12|18219.09|18219.09|18219.09|18219.09|18215.12|18215.12|0
1628088890000|2021-08-04 14:54:50|18211.16|18211.16|18211.16|18211.16|18211.16|18211.16|18211.16|18211.16|0
1628088940000|2021-08-04 14:55:40|18215.12|18215.12|18215.12|18215.12|18215.12|18215.12|18215.12|18215.12|0
1628088960000|2021-08-04 14:56:00|18213.72|18213.72|18213.72|18213.72|18213.72|18213.72|18213.72|18213.72|0
1628089020000|2021-08-04 14:57:00|18215.12|18215.12|18215.12|18215.12|18215.12|18215.12|18215.12|18215.12|0
1628089040000|2021-08-04 14:57:20|18211.16|18211.16|18212.56|18212.56|18212.56|18212.56|18211.16|18211.16|0
1628089090000|2021-08-04 14:58:10|18211.16|18211.16|18209.76|18209.76|18211.16|18211.16|18209.76|18209.76|0
1628089100000|2021-08-04 14:58:20|18208.36|18208.36|18208.36|18208.36|18208.36|18208.36|18208.36|18208.36|0
1628089180000|2021-08-04 14:59:40|18212.32|18212.32|18212.32|18212.32|18212.32|18212.32|18212.32|18212.32|0
1628089250000|2021-08-04 15:00:50|18209.52|18209.52|18209.52|18209.52|18209.52|18209.52|18209.52|18209.52|0
1628089290000|2021-08-04 15:01:30|18210.92|18210.92|18214.89|18214.89|18214.89|18214.89|18210.92|18210.92|0
1628089310000|2021-08-04 15:01:50|18213.74|18213.74|18213.74|18213.74|18213.74|18213.74|18213.74|18213.74|0
1628089380000|2021-08-04 15:03:00|18215.14|18215.14|18215.14|18215.14|18215.14|18215.14|18215.14|18215.14|0
1628089400000|2021-08-04 15:03:20|18213.74|18213.74|18213.74|18213.74|18213.74|18213.74|18213.74|18213.74|0
1628089510000|2021-08-04 15:05:10|18209.77|18209.77|18209.77|18209.77|18209.77|18209.77|18209.77|18209.77|0
1628089530000|2021-08-04 15:05:30|18212.57|18212.57|18212.57|18212.57|18212.57|18212.57|18212.57|18212.57|0
1628089540000|2021-08-04 15:05:40|18211.17|18211.17|18211.17|18211.17|18211.17|18211.17|18211.17|18211.17|0
1628089550000|2021-08-04 15:05:50|18215.14|18215.14|18215.14|18215.14|18215.14|18215.14|18215.14|18215.14|0
1628089580000|2021-08-04 15:06:20|18213.74|18213.74|18213.74|18213.74|18213.74|18213.74|18213.74|18213.74|0
1628089590000|2021-08-04 15:06:30|18215.14|18215.14|18215.14|18215.14|18215.14|18215.14|18215.14|18215.14|0
1628089600000|2021-08-04 15:06:40|18216.29|18216.29|18216.29|18216.29|18216.29|18216.29|18216.29|18216.29|0
1628089610000|2021-08-04 15:06:50|18215.14|18215.14|18215.14|18215.14|18215.14|18215.14|18215.14|18215.14|0
1628089640000|2021-08-04 15:07:20|18219.1|18219.1|18219.1|18219.1|18219.1|18219.1|18219.1|18219.1|0
1628089760000|2021-08-04 15:09:20|18215.14|18215.14|18211.17|18211.17|18215.14|18215.14|18211.17|18211.17|0
1628089810000|2021-08-04 15:10:10|18215.14|18215.14|18215.14|18215.14|18215.14|18215.14|18215.14|18215.14|0
1628089890000|2021-08-04 15:11:30|18211.17|18211.17|18212.57|18212.57|18212.57|18212.57|18211.17|18211.17|0
1628089910000|2021-08-04 15:11:50|18211.17|18211.17|18211.17|18211.17|18211.17|18211.17|18211.17|18211.17|0
1628089930000|2021-08-04 15:12:10|18212.57|18212.57|18212.57|18212.57|18212.57|18212.57|18212.57|18212.57|0
1628090040000|2021-08-04 15:14:00|18211.42|18211.42|18214.22|18214.22|18214.22|18214.22|18211.42|18211.42|0
1628090210000|2021-08-04 15:16:50|18215.62|18215.62|18215.62|18215.62|18215.62|18215.62|18215.62|18215.62|0
1628090230000|2021-08-04 15:17:10|18212.82|18212.82|18212.82|18212.82|18212.82|18212.82|18212.82|18212.82|0
1628090240000|2021-08-04 15:17:20|18208.86|18208.86|18208.86|18208.86|18208.86|18208.86|18208.86|18208.86|0
1628090260000|2021-08-04 15:17:40|18204.89|18204.89|18204.89|18204.89|18204.89|18204.89|18204.89|18204.89|0
1628090280000|2021-08-04 15:18:00|18206.29|18206.29|18206.29|18206.29|18206.29|18206.29|18206.29|18206.29|0
1628090300000|2021-08-04 15:18:20|18203.49|18203.49|18203.49|18203.49|18203.49|18203.49|18203.49|18203.49|0
1628090400000|2021-08-04 15:20:00|18199.53|18199.53|18200.93|18200.93|18200.93|18200.93|18199.53|18199.53|0
1628090410000|2021-08-04 15:20:10|18198.13|18198.13|18198.13|18198.13|18198.13|18198.13|18198.13|18198.13|0
1628090420000|2021-08-04 15:20:20|18199.53|18199.53|18199.53|18199.53|18199.53|18199.53|18199.53|18199.53|0
1628090460000|2021-08-04 15:21:00|18198.13|18198.13|18199.53|18199.53|18199.53|18199.53|18198.13|18198.13|0
1628090520000|2021-08-04 15:22:00|18198.13|18198.13|18198.13|18198.13|18198.13|18198.13|18198.13|18198.13|0
1628090530000|2021-08-04 15:22:10|18196.73|18196.73|18195.33|18195.33|18196.73|18196.73|18195.33|18195.33|0
1628090660000|2021-08-04 15:24:20|18199.29|18199.29|18199.29|18199.29|18199.29|18199.29|18199.29|18199.29|0
1628090700000|2021-08-04 15:25:00|18200.44|18200.44|18200.44|18200.44|18200.44|18200.44|18200.44|18200.44|0
1628090710000|2021-08-04 15:25:10|18199.04|18199.04|18195.08|18195.08|18199.04|18199.04|18195.08|18195.08|0
1628090720000|2021-08-04 15:25:20|18191.11|18191.11|18200.19|18200.19|18200.19|18200.19|18191.11|18191.11|0
1628090730000|2021-08-04 15:25:30|18198.79|18198.79|18198.79|18198.79|18198.79|18198.79|18198.79|18198.79|0
1628090740000|2021-08-04 15:25:40|18190.86|18190.86|18190.86|18190.86|18190.86|18190.86|18190.86|18190.86|0
1628090830000|2021-08-04 15:27:10|18189.46|18189.46|18189.46|18189.46|18189.46|18189.46|18189.46|18189.46|0
1628090840000|2021-08-04 15:27:20|18187.16|18187.16|18185.77|18185.77|18187.16|18187.16|18185.77|18185.77|0
1628090850000|2021-08-04 15:27:30|18187.16|18187.16|18187.16|18187.16|18187.16|18187.16|18187.16|18187.16|0
1628090870000|2021-08-04 15:27:50|18188.31|18188.31|18188.31|18188.31|18188.31|18188.31|18188.31|18188.31|0
1628090880000|2021-08-04 15:28:00|18186.91|18186.91|18186.91|18186.91|18186.91|18186.91|18186.91|18186.91|0
1628090910000|2021-08-04 15:28:30|18185.52|18185.52|18184.12|18184.12|18185.52|18185.52|18184.12|18184.12|0
1628090920000|2021-08-04 15:28:40|18185.52|18185.52|18185.52|18185.52|18185.52|18185.52|18185.52|18185.52|0
1628090930000|2021-08-04 15:28:50|18184.12|18184.12|18184.12|18184.12|18184.12|18184.12|18182.72|18182.72|0
1628090940000|2021-08-04 15:29:00|18180.15|18180.15|18180.15|18180.15|18180.15|18180.15|18180.15|18180.15|0
1628090950000|2021-08-04 15:29:10|18178.75|18178.75|18177.6|18177.6|18178.75|18178.75|18177.6|18177.6|0
1628090970000|2021-08-04 15:29:30|18181.57|18181.57|18176.2|18176.2|18182.97|18182.97|18173.4|18173.4|0
1628090980000|2021-08-04 15:29:40|18173.4|18173.4|18173.64|18173.64|18173.64|18173.64|18169.44|18169.44|0
1628090990000|2021-08-04 15:29:50|18172.24|18172.24|18175.04|18175.04|18175.04|18175.04|18170.84|18170.84|0
1628147700000|2021-08-05 07:15:00|18209.36|18209.36|18205.39|18205.39|18209.36|18209.36|18205.39|18205.39|0
1628147790000|2021-08-05 07:16:30|18217.29|18217.29|18209.36|18209.36|18217.29|18217.29|18209.36|18209.36|0
1628147830000|2021-08-05 07:17:10|18202.36|18202.36|18207.72|18207.72|18207.72|18207.72|18202.36|18202.36|0
1628147880000|2021-08-05 07:18:00|18205.43|18205.43|18207.72|18207.72|18207.72|18207.72|18205.43|18205.43|0
1628147890000|2021-08-05 07:18:10|18210.52|18210.52|18222.42|18222.42|18222.42|18222.42|18210.52|18210.52|0
1628147900000|2021-08-05 07:18:20|18225.22|18225.22|18226.37|18226.37|18226.37|18226.37|18225.22|18225.22|0
1628147910000|2021-08-05 07:18:30|18227.77|18227.77|18229.17|18229.17|18229.17|18229.17|18227.77|18227.77|0
1628147920000|2021-08-05 07:18:40|18231.97|18231.97|18231.97|18231.97|18231.97|18231.97|18231.97|18231.97|0
1628147940000|2021-08-05 07:19:00|18243.86|18243.86|18243.86|18243.86|18251.79|18251.79|18243.86|18243.86|0
1628147960000|2021-08-05 07:19:20|18247.83|18247.83|18258.79|18258.79|18258.79|18258.79|18247.83|18247.83|0
1628147980000|2021-08-05 07:19:40|18261.09|18261.09|18261.09|18261.09|18261.09|18261.09|18261.09|18261.09|0
1628147990000|2021-08-05 07:19:50|18249.19|18249.19|18243.59|18243.59|18249.19|18249.19|18243.59|18243.59|0
1628148020000|2021-08-05 07:20:20|18244.99|18244.99|18244.99|18244.99|18244.99|18244.99|18244.99|18244.99|0
1628148050000|2021-08-05 07:20:50|18246.39|18246.39|18246.39|18246.39|18246.39|18246.39|18246.39|18246.39|0
1628148060000|2021-08-05 07:21:00|18254.32|18254.32|18258.29|18258.29|18258.29|18258.29|18254.32|18254.32|0
1628148080000|2021-08-05 07:21:20|18263.89|18263.89|18263.89|18263.89|18263.89|18263.89|18263.89|18263.89|0
1628148090000|2021-08-05 07:21:30|18265.04|18265.04|18265.04|18265.04|18265.04|18265.04|18265.04|18265.04|0
1628148120000|2021-08-05 07:22:00|18269.23|18269.23|18265.27|18265.27|18269.23|18269.23|18265.27|18265.27|0
1628148170000|2021-08-05 07:22:50|18268.07|18268.07|18268.07|18268.07|18268.07|18268.07|18268.07|18268.07|0
1628148190000|2021-08-05 07:23:10|18266.67|18266.67|18266.67|18266.67|18266.67|18266.67|18266.67|18266.67|0
1628148220000|2021-08-05 07:23:40|18262.47|18262.47|18262.47|18262.47|18262.47|18262.47|18262.47|18262.47|0
1628148250000|2021-08-05 07:24:10|18254.54|18254.54|18254.54|18254.54|18254.54|18254.54|18254.54|18254.54|0
1628148290000|2021-08-05 07:24:50|18250.57|18250.57|18250.57|18250.57|18250.57|18250.57|18250.57|18250.57|0
1628148300000|2021-08-05 07:25:00|18247.78|18247.78|18247.78|18247.78|18247.78|18247.78|18246.38|18246.38|0
1628148320000|2021-08-05 07:25:20|18239.85|18239.85|18239.85|18239.85|18239.85|18239.85|18239.85|18239.85|0
1628148330000|2021-08-05 07:25:30|18235.88|18235.88|18234.48|18234.48|18235.88|18235.88|18234.48|18234.48|0
1628148360000|2021-08-05 07:26:00|18226.55|18226.55|18238.45|18238.45|18238.45|18238.45|18226.55|18226.55|0
1628148400000|2021-08-05 07:26:40|18235.65|18235.65|18237.05|18237.05|18237.05|18237.05|18235.65|18235.65|0
1628148420000|2021-08-05 07:27:00|18239.85|18239.85|18239.85|18239.85|18239.85|18239.85|18239.85|18239.85|0
1628148560000|2021-08-05 07:29:20|18245.44|18245.44|18245.44|18245.44|18245.44|18245.44|18245.44|18245.44|0
1628148610000|2021-08-05 07:30:10|18242.64|18242.64|18242.64|18242.64|18242.64|18242.64|18242.64|18242.64|0
1628148620000|2021-08-05 07:30:20|18241.5|18241.5|18241.5|18241.5|18241.5|18241.5|18241.5|18241.5|0
1628148710000|2021-08-05 07:31:50|18242.89|18242.89|18242.89|18242.89|18242.89|18242.89|18242.89|18242.89|0
1628148860000|2021-08-05 07:34:20|18245.69|18245.69|18245.69|18245.69|18245.69|18245.69|18245.69|18245.69|0
1628148870000|2021-08-05 07:34:30|18253.62|18253.62|18253.62|18253.62|18253.62|18253.62|18253.62|18253.62|0
1628148880000|2021-08-05 07:34:40|18256.42|18256.42|18259.22|18259.22|18259.22|18259.22|18256.42|18256.42|0
1628148930000|2021-08-05 07:35:30|18257.82|18257.82|18257.82|18257.82|18257.82|18257.82|18257.82|18257.82|0
1628148980000|2021-08-05 07:36:20|18260.62|18260.62|18260.62|18260.62|18260.62|18260.62|18260.62|18260.62|0
1628149010000|2021-08-05 07:36:50|18257.82|18257.82|18252.22|18252.22|18257.82|18257.82|18252.22|18252.22|0
1628149020000|2021-08-05 07:37:00|18250.83|18250.83|18250.83|18250.83|18250.83|18250.83|18250.83|18250.83|0
1628149030000|2021-08-05 07:37:10|18253.62|18253.62|18256.42|18256.42|18256.42|18256.42|18253.62|18253.62|0
1628149040000|2021-08-05 07:37:20|18259.22|18259.22|18262.02|18262.02|18262.02|18262.02|18259.22|18259.22|0
1628149060000|2021-08-05 07:37:40|18263.42|18263.42|18263.42|18263.42|18263.42|18263.42|18263.42|18263.42|0
1628149080000|2021-08-05 07:38:00|18267.62|18267.62|18263.42|18263.42|18267.62|18267.62|18262.02|18262.02|0
1628149110000|2021-08-05 07:38:30|18259.22|18259.22|18260.62|18260.62|18260.62|18260.62|18259.22|18259.22|0
1628149120000|2021-08-05 07:38:40|18259.22|18259.22|18259.22|18259.22|18259.22|18259.22|18259.22|18259.22|0
1628149160000|2021-08-05 07:39:20|18251.29|18251.29|18251.29|18251.29|18251.29|18251.29|18251.29|18251.29|0
1628149170000|2021-08-05 07:39:30|18247.33|18247.33|18251.29|18251.29|18251.29|18251.29|18247.33|18247.33|0
1628149200000|2021-08-05 07:40:00|18249.89|18249.89|18249.89|18249.89|18249.89|18249.89|18249.89|18249.89|0
1628149240000|2021-08-05 07:40:40|18248.49|18248.49|18248.49|18248.49|18248.49|18248.49|18248.49|18248.49|0
1628149250000|2021-08-05 07:40:50|18247.09|18247.09|18247.09|18247.09|18247.09|18247.09|18247.09|18247.09|0
1628149260000|2021-08-05 07:41:00|18255.02|18255.02|18255.02|18255.02|18255.02|18255.02|18255.02|18255.02|0
1628149270000|2021-08-05 07:41:10|18252.22|18252.22|18252.22|18252.22|18252.22|18252.22|18252.22|18252.22|0
1628149280000|2021-08-05 07:41:20|18253.62|18253.62|18253.62|18253.62|18253.62|18253.62|18253.62|18253.62|0
1628149290000|2021-08-05 07:41:30|18245.69|18245.69|18245.69|18245.69|18245.69|18245.69|18245.69|18245.69|0
1628149320000|2021-08-05 07:42:00|18244.29|18244.29|18244.29|18244.29|18244.29|18244.29|18244.29|18244.29|0
1628149350000|2021-08-05 07:42:30|18240.33|18240.33|18236.13|18236.13|18240.33|18240.33|18236.13|18236.13|0
1628149380000|2021-08-05 07:43:00|18234.73|18234.73|18234.73|18234.73|18234.73|18234.73|18234.73|18234.73|0
1628149390000|2021-08-05 07:43:10|18236.13|18236.13|18236.13|18236.13|18236.13|18236.13|18236.13|18236.13|0
1628149490000|2021-08-05 07:44:50|18240.1|18240.1|18238.95|18238.95|18240.1|18240.1|18238.95|18238.95|0
1628149500000|2021-08-05 07:45:00|18237.8|18237.8|18237.8|18237.8|18237.8|18237.8|18237.8|18237.8|0
1628149520000|2021-08-05 07:45:20|18239.2|18239.2|18239.2|18239.2|18239.2|18239.2|18239.2|18239.2|0
1628149560000|2021-08-05 07:46:00|18251.09|18251.09|18251.09|18251.09|18251.09|18251.09|18251.09|18251.09|0
1628149570000|2021-08-05 07:46:10|18249.69|18249.69|18249.69|18249.69|18249.69|18249.69|18249.69|18249.69|0
1628149690000|2021-08-05 07:48:10|18245.73|18245.73|18245.73|18245.73|18245.73|18245.73|18245.73|18245.73|0
1628149720000|2021-08-05 07:48:40|18247.13|18247.13|18247.13|18247.13|18247.13|18247.13|18247.13|18247.13|0
1628149770000|2021-08-05 07:49:30|18245.73|18245.73|18245.73|18245.73|18245.73|18245.73|18245.73|18245.73|0
1628149840000|2021-08-05 07:50:40|18244.33|18244.33|18244.33|18244.33|18244.33|18244.33|18244.33|18244.33|0
1628150030000|2021-08-05 07:53:50|18249.93|18249.93|18249.93|18249.93|18249.93|18249.93|18249.93|18249.93|0
1628150040000|2021-08-05 07:54:00|18248.53|18248.53|18248.53|18248.53|18248.53|18248.53|18248.53|18248.53|0
1628150060000|2021-08-05 07:54:20|18245.73|18245.73|18245.73|18245.73|18245.73|18245.73|18245.73|18245.73|0
1628150150000|2021-08-05 07:55:50|18246.88|18246.88|18246.88|18246.88|18246.88|18246.88|18246.88|18246.88|0
1628150180000|2021-08-05 07:56:20|18249.68|18249.68|18249.68|18249.68|18249.68|18249.68|18249.68|18249.68|0
1628150190000|2021-08-05 07:56:30|18248.28|18248.28|18248.28|18248.28|18248.28|18248.28|18248.28|18248.28|0
1628150220000|2021-08-05 07:57:00|18249.68|18249.68|18249.68|18249.68|18249.68|18249.68|18249.68|18249.68|0
1628150310000|2021-08-05 07:58:30|18252.47|18252.47|18260.41|18260.41|18260.41|18260.41|18252.47|18252.47|0
1628150320000|2021-08-05 07:58:40|18264.37|18264.37|18264.37|18264.37|18264.37|18264.37|18264.37|18264.37|0
1628150340000|2021-08-05 07:59:00|18268.34|18268.34|18268.34|18268.34|18268.34|18268.34|18268.34|18268.34|0
1628150420000|2021-08-05 08:00:20|18269.74|18269.74|18271.13|18271.13|18271.13|18271.13|18269.74|18269.74|0
1628150520000|2021-08-05 08:02:00|18272.53|18272.53|18272.53|18272.53|18272.53|18272.53|18272.53|18272.53|0
1628150540000|2021-08-05 08:02:20|18271.13|18271.13|18271.13|18271.13|18271.13|18271.13|18271.13|18271.13|0
1628150580000|2021-08-05 08:03:00|18269.74|18269.74|18269.74|18269.74|18269.74|18269.74|18269.74|18269.74|0
1628150600000|2021-08-05 08:03:20|18268.59|18268.59|18268.59|18268.59|18268.59|18268.59|18268.59|18268.59|0
1628150610000|2021-08-05 08:03:30|18267.44|18267.44|18267.44|18267.44|18267.44|18267.44|18267.44|18267.44|0
1628150620000|2021-08-05 08:03:40|18270|18270|18270|18270|18270|18270|18270|18270|0
1628150640000|2021-08-05 08:04:00|18271.4|18271.4|18271.4|18271.4|18271.4|18271.4|18271.4|18271.4|0
1628150650000|2021-08-05 08:04:10|18275.37|18275.37|18275.37|18275.37|18275.37|18275.37|18275.37|18275.37|0
1628150660000|2021-08-05 08:04:20|18273.97|18273.97|18272.57|18272.57|18273.97|18273.97|18272.57|18272.57|0
1628150780000|2021-08-05 08:06:20|18273.97|18273.97|18273.97|18273.97|18273.97|18273.97|18273.97|18273.97|0
1628150870000|2021-08-05 08:07:50|18272.57|18272.57|18268.6|18268.6|18272.57|18272.57|18268.6|18268.6|0
1628150930000|2021-08-05 08:08:50|18271.4|18271.4|18271.4|18271.4|18271.4|18271.4|18271.4|18271.4|0
1628150940000|2021-08-05 08:09:00|18272.8|18272.8|18271.4|18271.4|18272.8|18272.8|18271.4|18271.4|0
1628150950000|2021-08-05 08:09:10|18267.2|18267.2|18267.2|18267.2|18267.2|18267.2|18267.2|18267.2|0
1628150970000|2021-08-05 08:09:30|18268.6|18268.6|18268.6|18268.6|18268.6|18268.6|18268.6|18268.6|0
1628150990000|2021-08-05 08:09:50|18274.2|18274.2|18274.2|18274.2|18274.2|18274.2|18274.2|18274.2|0
1628151000000|2021-08-05 08:10:00|18271.4|18271.4|18270|18270|18271.4|18271.4|18270|18270|0
1628151030000|2021-08-05 08:10:30|18268.6|18268.6|18268.6|18268.6|18268.6|18268.6|18268.6|18268.6|0
1628151060000|2021-08-05 08:11:00|18270|18270|18270|18270|18270|18270|18270|18270|0
1628151140000|2021-08-05 08:12:20|18277.93|18277.93|18268.6|18268.6|18277.93|18277.93|18268.6|18268.6|0
1628151160000|2021-08-05 08:12:40|18267.45|18267.45|18267.45|18267.45|18267.45|18267.45|18267.45|18267.45|0
1628151180000|2021-08-05 08:13:00|18266.05|18266.05|18266.05|18266.05|18266.05|18266.05|18266.05|18266.05|0
1628151190000|2021-08-05 08:13:10|18264.65|18264.65|18266.05|18266.05|18266.05|18266.05|18264.65|18264.65|0
1628151280000|2021-08-05 08:14:40|18264.65|18264.65|18264.65|18264.65|18264.65|18264.65|18264.65|18264.65|0
1628151310000|2021-08-05 08:15:10|18263.26|18263.26|18263.26|18263.26|18263.26|18263.26|18263.26|18263.26|0
1628151320000|2021-08-05 08:15:20|18261.86|18261.86|18261.86|18261.86|18261.86|18261.86|18261.86|18261.86|0
1628151330000|2021-08-05 08:15:30|18259.06|18259.06|18259.06|18259.06|18259.06|18259.06|18259.06|18259.06|0
1628151340000|2021-08-05 08:15:40|18261.86|18261.86|18263.26|18263.26|18263.26|18263.26|18261.86|18261.86|0
1628151360000|2021-08-05 08:16:00|18271.19|18271.19|18271.19|18271.19|18271.19|18271.19|18271.19|18271.19|0
1628151560000|2021-08-05 08:19:20|18272.59|18272.59|18272.59|18272.59|18272.59|18272.59|18272.59|18272.59|0
1628151570000|2021-08-05 08:19:30|18280.52|18280.52|18281.92|18281.92|18281.92|18281.92|18280.52|18280.52|0
1628151580000|2021-08-05 08:19:40|18285.88|18285.88|18289.85|18289.85|18289.85|18289.85|18285.88|18285.88|0
1628151610000|2021-08-05 08:20:10|18288.45|18288.45|18288.45|18288.45|18288.45|18288.45|18288.45|18288.45|0
1628151620000|2021-08-05 08:20:20|18284.48|18284.48|18280.52|18280.52|18284.48|18284.48|18280.52|18280.52|0
1628151670000|2021-08-05 08:21:10|18276.55|18276.55|18276.55|18276.55|18276.55|18276.55|18276.55|18276.55|0
1628151700000|2021-08-05 08:21:40|18279.35|18279.35|18283.55|18283.55|18283.55|18283.55|18279.35|18279.35|0
1628151710000|2021-08-05 08:21:50|18282.15|18282.15|18283.55|18283.55|18283.55|18283.55|18282.15|18282.15|0
1628151720000|2021-08-05 08:22:00|18282.15|18282.15|18282.15|18282.15|18282.15|18282.15|18282.15|18282.15|0
1628151740000|2021-08-05 08:22:20|18280.75|18280.75|18280.75|18280.75|18280.75|18280.75|18280.75|18280.75|0
1628151810000|2021-08-05 08:23:30|18277.95|18277.95|18277.95|18277.95|18277.95|18277.95|18277.95|18277.95|0
1628151870000|2021-08-05 08:24:30|18276.55|18276.55|18276.55|18276.55|18276.55|18276.55|18276.55|18276.55|0
1628151890000|2021-08-05 08:24:50|18277.95|18277.95|18277.95|18277.95|18277.95|18277.95|18277.95|18277.95|0
1628151940000|2021-08-05 08:25:40|18279.35|18279.35|18279.35|18279.35|18279.35|18279.35|18279.35|18279.35|0
1628151950000|2021-08-05 08:25:50|18276.55|18276.55|18276.55|18276.55|18276.55|18276.55|18276.55|18276.55|0
1628152030000|2021-08-05 08:27:10|18280.52|18280.52|18280.52|18280.52|18280.52|18280.52|18280.52|18280.52|0
1628152080000|2021-08-05 08:28:00|18279.12|18279.12|18279.12|18279.12|18279.12|18279.12|18279.12|18279.12|0
1628152110000|2021-08-05 08:28:30|18274.92|18274.92|18274.92|18274.92|18274.92|18274.92|18274.92|18274.92|0
1628152170000|2021-08-05 08:29:30|18277.72|18277.72|18280.52|18280.52|18280.52|18280.52|18277.72|18277.72|0
1628152180000|2021-08-05 08:29:40|18281.92|18281.92|18281.92|18281.92|18281.92|18281.92|18281.92|18281.92|0
1628152290000|2021-08-05 08:31:30|18273.98|18273.98|18273.98|18273.98|18273.98|18273.98|18273.98|18273.98|0
1628152310000|2021-08-05 08:31:50|18271.19|18271.19|18271.19|18271.19|18271.19|18271.19|18271.19|18271.19|0
1628152320000|2021-08-05 08:32:00|18269.79|18269.79|18269.79|18269.79|18269.79|18269.79|18269.79|18269.79|0
1628152340000|2021-08-05 08:32:20|18266.99|18266.99|18266.99|18266.99|18266.99|18266.99|18266.99|18266.99|0
1628152350000|2021-08-05 08:32:30|18265.59|18265.59|18265.59|18265.59|18265.59|18265.59|18265.59|18265.59|0
1628152430000|2021-08-05 08:33:50|18268.39|18268.39|18267.24|18267.24|18268.39|18268.39|18267.24|18267.24|0
1628152490000|2021-08-05 08:34:50|18268.64|18268.64|18272.6|18272.6|18272.6|18272.6|18268.64|18268.64|0
1628152550000|2021-08-05 08:35:50|18271.2|18271.2|18271.2|18271.2|18271.2|18271.2|18271.2|18271.2|0
1628152560000|2021-08-05 08:36:00|18272.6|18272.6|18272.6|18272.6|18272.6|18272.6|18272.6|18272.6|0
1628152570000|2021-08-05 08:36:10|18268.64|18268.64|18268.64|18268.64|18268.64|18268.64|18268.64|18268.64|0
1628152620000|2021-08-05 08:37:00|18276.57|18276.57|18276.57|18276.57|18276.57|18276.57|18276.57|18276.57|0
1628152630000|2021-08-05 08:37:10|18277.97|18277.97|18277.97|18277.97|18277.97|18277.97|18277.97|18277.97|0
1628152640000|2021-08-05 08:37:20|18276.57|18276.57|18276.57|18276.57|18276.57|18276.57|18276.57|18276.57|0
1628152660000|2021-08-05 08:37:40|18275.17|18275.17|18275.17|18275.17|18275.17|18275.17|18275.17|18275.17|0
1628152670000|2021-08-05 08:37:50|18271.2|18271.2|18269.8|18269.8|18271.2|18271.2|18269.8|18269.8|0
1628152710000|2021-08-05 08:38:30|18271.2|18271.2|18271.2|18271.2|18271.2|18271.2|18271.2|18271.2|0
1628152810000|2021-08-05 08:40:10|18269.8|18269.8|18269.8|18269.8|18269.8|18269.8|18269.8|18269.8|0
1628152820000|2021-08-05 08:40:20|18272.6|18272.6|18272.6|18272.6|18272.6|18272.6|18272.6|18272.6|0
1628152880000|2021-08-05 08:41:20|18271.2|18271.2|18287.06|18287.06|18287.06|18287.06|18271.2|18271.2|0
1628152920000|2021-08-05 08:42:00|18289.86|18289.86|18289.86|18289.86|18289.86|18289.86|18289.86|18289.86|0
1628153030000|2021-08-05 08:43:50|18288.46|18288.46|18288.46|18288.46|18288.46|18288.46|18288.46|18288.46|0
1628153240000|2021-08-05 08:47:20|18292.43|18292.43|18296.39|18296.39|18296.39|18296.39|18292.43|18292.43|0
1628153280000|2021-08-05 08:48:00|18297.79|18297.79|18297.79|18297.79|18297.79|18297.79|18297.79|18297.79|0
1628153360000|2021-08-05 08:49:20|18299.19|18299.19|18303.16|18303.16|18303.16|18303.16|18299.19|18299.19|0
1628153390000|2021-08-05 08:49:50|18301.76|18301.76|18301.76|18301.76|18301.76|18301.76|18301.76|18301.76|0
1628153490000|2021-08-05 08:51:30|18304.56|18304.56|18304.56|18304.56|18304.56|18304.56|18304.56|18304.56|0
1628153550000|2021-08-05 08:52:30|18308.52|18308.52|18308.52|18308.52|18308.52|18308.52|18308.52|18308.52|0
1628153600000|2021-08-05 08:53:20|18304.56|18304.56|18304.56|18304.56|18304.56|18304.56|18304.56|18304.56|0
1628153650000|2021-08-05 08:54:10|18300.59|18300.59|18300.59|18300.59|18300.59|18300.59|18300.59|18300.59|0
1628153660000|2021-08-05 08:54:20|18296.63|18296.63|18296.63|18296.63|18296.63|18296.63|18296.63|18296.63|0
1628153680000|2021-08-05 08:54:40|18292.66|18292.66|18292.66|18292.66|18292.66|18292.66|18292.66|18292.66|0
1628153720000|2021-08-05 08:55:20|18291.26|18291.26|18295.23|18295.23|18295.23|18295.23|18291.26|18291.26|0
1628153750000|2021-08-05 08:55:50|18293.83|18293.83|18293.83|18293.83|18293.83|18293.83|18293.83|18293.83|0
1628153760000|2021-08-05 08:56:00|18281.93|18281.93|18281.93|18281.93|18281.93|18281.93|18281.93|18281.93|0
1628153860000|2021-08-05 08:57:40|18277.97|18277.97|18282.56|18282.56|18282.56|18282.56|18277.97|18277.97|0
1628153920000|2021-08-05 08:58:40|18283.96|18283.96|18283.96|18283.96|18283.96|18283.96|18283.96|18283.96|0
1628154000000|2021-08-05 09:00:00|18281.16|18281.16|18281.16|18281.16|18281.16|18281.16|18281.16|18281.16|0
1628154070000|2021-08-05 09:01:10|18277.72|18277.72|18277.72|18277.72|18277.72|18277.72|18277.72|18277.72|0
1628154160000|2021-08-05 09:02:40|18281.68|18281.68|18281.68|18281.68|18281.68|18281.68|18281.68|18281.68|0
1628154280000|2021-08-05 09:04:40|18285.65|18285.65|18285.65|18285.65|18285.65|18285.65|18285.65|18285.65|0
1628154290000|2021-08-05 09:04:50|18289.61|18289.61|18289.61|18289.61|18289.61|18289.61|18289.61|18289.61|0
1628154380000|2021-08-05 09:06:20|18288.21|18288.21|18285.41|18285.41|18288.21|18288.21|18285.41|18285.41|0
1628154390000|2021-08-05 09:06:30|18286.81|18286.81|18286.81|18286.81|18286.81|18286.81|18286.81|18286.81|0
1628154510000|2021-08-05 09:08:30|18289.61|18289.61|18289.61|18289.61|18289.61|18289.61|18289.61|18289.61|0
1628154520000|2021-08-05 09:08:40|18291.91|18291.91|18291.91|18291.91|18291.91|18291.91|18291.91|18291.91|0
1628154550000|2021-08-05 09:09:10|18293.31|18293.31|18293.31|18293.31|18293.31|18293.31|18293.31|18293.31|0
1628154630000|2021-08-05 09:10:30|18285.38|18285.38|18285.38|18285.38|18285.38|18285.38|18285.38|18285.38|0
1628154660000|2021-08-05 09:11:00|18277.45|18277.45|18276.05|18276.05|18277.45|18277.45|18276.05|18276.05|0
1628154700000|2021-08-05 09:11:40|18273.25|18273.25|18273.25|18273.25|18273.25|18273.25|18273.25|18273.25|0
1628154730000|2021-08-05 09:12:10|18269.29|18269.29|18269.29|18269.29|18269.29|18269.29|18261.36|18261.36|0
1628154740000|2021-08-05 09:12:20|18261.36|18261.36|18261.36|18261.36|18261.36|18261.36|18261.36|18261.36|0
1628154780000|2021-08-05 09:13:00|18269.29|18269.29|18281.18|18281.18|18281.18|18281.18|18269.29|18269.29|0
1628154900000|2021-08-05 09:15:00|18278.38|18278.38|18278.38|18278.38|18278.38|18278.38|18278.38|18278.38|0
1628154940000|2021-08-05 09:15:40|18270.45|18270.45|18270.45|18270.45|18270.45|18270.45|18270.45|18270.45|0
1628154960000|2021-08-05 09:16:00|18269.05|18269.05|18266.25|18266.25|18269.05|18269.05|18266.25|18266.25|0
1628154970000|2021-08-05 09:16:10|18270.45|18270.45|18270.45|18270.45|18270.45|18270.45|18270.45|18270.45|0
1628155000000|2021-08-05 09:16:40|18262.52|18262.52|18262.52|18262.52|18262.52|18262.52|18262.52|18262.52|0
1628155070000|2021-08-05 09:17:50|18258.56|18258.56|18258.56|18258.56|18258.56|18258.56|18258.56|18258.56|0
1628155100000|2021-08-05 09:18:20|18257.16|18257.16|18257.16|18257.16|18257.16|18257.16|18257.16|18257.16|0
1628155120000|2021-08-05 09:18:40|18258.56|18258.56|18258.56|18258.56|18258.56|18258.56|18258.56|18258.56|0
1628155200000|2021-08-05 09:20:00|18259.96|18259.96|18259.96|18259.96|18259.96|18259.96|18259.96|18259.96|0
1628155220000|2021-08-05 09:20:20|18257.16|18257.16|18257.16|18257.16|18257.16|18257.16|18257.16|18257.16|0
1628155240000|2021-08-05 09:20:40|18252.96|18252.96|18252.96|18252.96|18252.96|18252.96|18252.96|18252.96|0
1628155250000|2021-08-05 09:20:50|18251.56|18251.56|18251.56|18251.56|18251.56|18251.56|18251.56|18251.56|0
1628155320000|2021-08-05 09:22:00|18248.76|18248.76|18244.56|18244.56|18248.76|18248.76|18244.56|18244.56|0
1628155330000|2021-08-05 09:22:10|18248.53|18248.53|18248.53|18248.53|18248.53|18248.53|18248.53|18248.53|0
1628155390000|2021-08-05 09:23:10|18247.13|18247.13|18248.53|18248.53|18248.53|18248.53|18247.13|18247.13|0
1628155410000|2021-08-05 09:23:30|18245.73|18245.73|18245.73|18245.73|18245.73|18245.73|18245.73|18245.73|0
1628155420000|2021-08-05 09:23:40|18244.33|18244.33|18244.33|18244.33|18244.33|18244.33|18244.33|18244.33|0
1628155430000|2021-08-05 09:23:50|18245.73|18245.73|18245.73|18245.73|18245.73|18245.73|18245.73|18245.73|0
1628155440000|2021-08-05 09:24:00|18242.93|18242.93|18242.93|18242.93|18242.93|18242.93|18242.93|18242.93|0
1628155450000|2021-08-05 09:24:10|18238.73|18238.73|18238.73|18238.73|18238.73|18238.73|18238.73|18238.73|0
1628155570000|2021-08-05 09:26:10|18235.93|18235.93|18235.93|18235.93|18235.93|18235.93|18235.93|18235.93|0
1628155640000|2021-08-05 09:27:20|18239.9|18239.9|18239.9|18239.9|18239.9|18239.9|18239.9|18239.9|0
1628155680000|2021-08-05 09:28:00|18238.5|18238.5|18226.37|18226.37|18239.9|18239.9|18226.37|18226.37|0
1628155690000|2021-08-05 09:28:10|18224.97|18224.97|18224.97|18224.97|18224.97|18224.97|18224.97|18224.97|0
1628155750000|2021-08-05 09:29:10|18222.17|18222.17|18232.9|18232.9|18232.9|18232.9|18222.17|18222.17|0
1628155760000|2021-08-05 09:29:20|18234.3|18234.3|18234.3|18234.3|18234.3|18234.3|18234.3|18234.3|0
1628155920000|2021-08-05 09:32:00|18242.7|18242.7|18242.7|18242.7|18242.7|18242.7|18242.7|18242.7|0
1628155930000|2021-08-05 09:32:10|18238.5|18238.5|18238.5|18238.5|18238.5|18238.5|18238.5|18238.5|0
1628155940000|2021-08-05 09:32:20|18237.1|18237.1|18237.1|18237.1|18237.1|18237.1|18237.1|18237.1|0
1628155990000|2021-08-05 09:33:10|18235.7|18235.7|18235.7|18235.7|18235.7|18235.7|18235.7|18235.7|0
1628156080000|2021-08-05 09:34:40|18234.3|18234.3|18234.3|18234.3|18234.3|18234.3|18234.3|18234.3|0
1628156130000|2021-08-05 09:35:30|18230.33|18230.33|18230.33|18230.33|18230.33|18230.33|18230.33|18230.33|0
1628156180000|2021-08-05 09:36:20|18233.13|18233.13|18233.13|18233.13|18233.13|18233.13|18233.13|18233.13|0
1628156190000|2021-08-05 09:36:30|18231.73|18231.73|18230.58|18230.58|18231.73|18231.73|18230.58|18230.58|0
1628156270000|2021-08-05 09:37:50|18229.18|18229.18|18226.38|18226.38|18229.18|18229.18|18224.99|18224.99|0
1628156280000|2021-08-05 09:38:00|18227.78|18227.78|18227.78|18227.78|18227.78|18227.78|18227.78|18227.78|0
1628156330000|2021-08-05 09:38:50|18231.75|18231.75|18231.75|18231.75|18231.75|18231.75|18231.75|18231.75|0
1628156340000|2021-08-05 09:39:00|18233.15|18233.15|18233.15|18233.15|18233.15|18233.15|18233.15|18233.15|0
1628156360000|2021-08-05 09:39:20|18229.18|18229.18|18229.18|18229.18|18229.18|18229.18|18229.18|18229.18|0
1628156430000|2021-08-05 09:40:30|18227.78|18227.78|18227.78|18227.78|18227.78|18227.78|18227.78|18227.78|0
1628156470000|2021-08-05 09:41:10|18223.82|18223.82|18223.82|18223.82|18231.75|18231.75|18223.82|18223.82|0
1628156570000|2021-08-05 09:42:50|18219.62|18219.62|18219.62|18219.62|18219.62|18219.62|18219.62|18219.62|0
1628156600000|2021-08-05 09:43:20|18216.82|18216.82|18216.82|18216.82|18216.82|18216.82|18216.82|18216.82|0
1628156630000|2021-08-05 09:43:50|18214.02|18214.02|18212.62|18212.62|18214.02|18214.02|18212.62|18212.62|0
1628156640000|2021-08-05 09:44:00|18208.66|18208.66|18199.58|18199.58|18208.66|18208.66|18199.58|18199.58|0
1628156670000|2021-08-05 09:44:30|18201.88|18201.88|18197.91|18197.91|18201.88|18201.88|18197.91|18197.91|0
1628156680000|2021-08-05 09:44:40|18193.95|18193.95|18189.98|18189.98|18193.95|18193.95|18186.02|18186.02|0
1628156700000|2021-08-05 09:45:00|18186.02|18186.02|18186.02|18186.02|18186.02|18186.02|18186.02|18186.02|0
1628156710000|2021-08-05 09:45:10|18182.05|18182.05|18182.05|18182.05|18182.05|18182.05|18182.05|18182.05|0
1628156720000|2021-08-05 09:45:20|18180.65|18180.65|18180.65|18180.65|18180.65|18180.65|18180.65|18180.65|0
1628156770000|2021-08-05 09:46:10|18176.69|18176.69|18176.69|18176.69|18176.69|18176.69|18176.69|18176.69|0
1628156790000|2021-08-05 09:46:30|18172.72|18172.72|18172.72|18172.72|18172.72|18172.72|18172.72|18172.72|0
1628156810000|2021-08-05 09:46:50|18168.76|18168.76|18168.76|18168.76|18168.76|18168.76|18168.76|18168.76|0
1628156820000|2021-08-05 09:47:00|18170.15|18170.15|18174.12|18174.12|18174.12|18174.12|18170.15|18170.15|0
1628156840000|2021-08-05 09:47:20|18171.32|18171.32|18169.92|18169.92|18171.32|18171.32|18169.92|18169.92|0
1628156850000|2021-08-05 09:47:30|18171.32|18171.32|18171.32|18171.32|18171.32|18171.32|18171.32|18171.32|0
1628156890000|2021-08-05 09:48:10|18167.36|18167.36|18167.36|18167.36|18167.36|18167.36|18167.36|18167.36|0
1628156910000|2021-08-05 09:48:30|18175.29|18175.29|18175.29|18175.29|18175.29|18175.29|18175.29|18175.29|0
1628156950000|2021-08-05 09:49:10|18180.88|18180.88|18182.28|18182.28|18182.28|18182.28|18180.88|18180.88|0
1628156960000|2021-08-05 09:49:20|18185.08|18185.08|18185.08|18185.08|18185.08|18185.08|18185.08|18185.08|0
1628156970000|2021-08-05 09:49:30|18181.12|18181.12|18177.15|18177.15|18181.12|18181.12|18177.15|18177.15|0
1628157040000|2021-08-05 09:50:40|18178.55|18178.55|18178.55|18178.55|18178.55|18178.55|18178.55|18178.55|0
1628157060000|2021-08-05 09:51:00|18175.75|18175.75|18179.72|18179.72|18179.72|18179.72|18175.75|18175.75|0
1628157110000|2021-08-05 09:51:50|18183.68|18183.68|18183.68|18183.68|18183.68|18183.68|18183.68|18183.68|0
1628157170000|2021-08-05 09:52:50|18185.08|18185.08|18185.08|18185.08|18185.08|18185.08|18185.08|18185.08|0
1628157180000|2021-08-05 09:53:00|18183.68|18183.68|18183.68|18183.68|18187.65|18187.65|18183.68|18183.68|0
1628157210000|2021-08-05 09:53:30|18187.65|18187.65|18187.65|18187.65|18187.65|18187.65|18187.65|18187.65|0
1628157260000|2021-08-05 09:54:20|18189.05|18189.05|18189.05|18189.05|18189.05|18189.05|18189.05|18189.05|0
1628157270000|2021-08-05 09:54:30|18190.2|18190.2|18191.35|18191.35|18191.35|18191.35|18190.2|18190.2|0
1628157290000|2021-08-05 09:54:50|18187.38|18187.38|18187.38|18187.38|18187.38|18187.38|18187.38|18187.38|0
1628157350000|2021-08-05 09:55:50|18191.35|18191.35|18191.35|18191.35|18191.35|18191.35|18191.35|18191.35|0
1628157360000|2021-08-05 09:56:00|18187.9|18187.9|18187.9|18187.9|18187.9|18187.9|18187.9|18187.9|0
1628157380000|2021-08-05 09:56:20|18195.83|18195.83|18195.83|18195.83|18195.83|18195.83|18195.83|18195.83|0
1628157400000|2021-08-05 09:56:40|18191.86|18191.86|18191.86|18191.86|18191.86|18191.86|18191.86|18191.86|0
1628157430000|2021-08-05 09:57:10|18193.26|18193.26|18196.06|18196.06|18196.06|18196.06|18193.26|18193.26|0
1628157450000|2021-08-05 09:57:30|18193.26|18193.26|18191.86|18191.86|18193.26|18193.26|18191.86|18191.86|0
1628157580000|2021-08-05 09:59:40|18197.46|18197.46|18197.46|18197.46|18197.46|18197.46|18197.46|18197.46|0
1628157780000|2021-08-05 10:03:00|18198.86|18198.86|18198.86|18198.86|18198.86|18198.86|18198.86|18198.86|0
1628157790000|2021-08-05 10:03:10|18203.06|18203.06|18203.06|18203.06|18203.06|18203.06|18203.06|18203.06|0
1628157810000|2021-08-05 10:03:30|18201.66|18201.66|18201.66|18201.66|18201.66|18201.66|18201.66|18201.66|0
1628157980000|2021-08-05 10:06:20|18200.26|18200.26|18200.26|18200.26|18200.26|18200.26|18200.26|18200.26|0
1628158020000|2021-08-05 10:07:00|18196.3|18196.3|18196.3|18196.3|18196.3|18196.3|18196.3|18196.3|0
1628158040000|2021-08-05 10:07:20|18197.7|18197.7|18197.7|18197.7|18197.7|18197.7|18197.7|18197.7|0
1628158050000|2021-08-05 10:07:30|18201.66|18201.66|18201.66|18201.66|18201.66|18201.66|18201.66|18201.66|0
1628158090000|2021-08-05 10:08:10|18200.26|18200.26|18200.26|18200.26|18200.26|18200.26|18200.26|18200.26|0
1628158110000|2021-08-05 10:08:30|18201.66|18201.66|18201.66|18201.66|18201.66|18201.66|18201.66|18201.66|0
1628158160000|2021-08-05 10:09:20|18200.26|18200.26|18200.26|18200.26|18200.26|18200.26|18200.26|18200.26|0
1628158200000|2021-08-05 10:10:00|18198.86|18198.86|18198.86|18198.86|18198.86|18198.86|18197.46|18197.46|0
1628158320000|2021-08-05 10:12:00|18196.06|18196.06|18194.66|18194.66|18196.06|18196.06|18194.66|18194.66|0
1628158360000|2021-08-05 10:12:40|18190.46|18190.46|18190.46|18190.46|18190.46|18190.46|18190.46|18190.46|0
1628158430000|2021-08-05 10:13:50|18189.32|18189.32|18189.32|18189.32|18189.32|18189.32|18189.32|18189.32|0
1628158470000|2021-08-05 10:14:30|18187.92|18187.92|18186.52|18186.52|18187.92|18187.92|18186.52|18186.52|0
1628158510000|2021-08-05 10:15:10|18185.12|18185.12|18185.12|18185.12|18185.12|18185.12|18185.12|18185.12|0
1628158520000|2021-08-05 10:15:20|18183.72|18183.72|18183.72|18183.72|18183.72|18183.72|18183.72|18183.72|0
1628158550000|2021-08-05 10:15:50|18185.12|18185.12|18185.12|18185.12|18185.12|18185.12|18185.12|18185.12|0
1628158570000|2021-08-05 10:16:10|18189.08|18189.08|18189.08|18189.08|18189.08|18189.08|18189.08|18189.08|0
1628158580000|2021-08-05 10:16:20|18193.05|18193.05|18193.05|18193.05|18193.05|18193.05|18193.05|18193.05|0
1628158590000|2021-08-05 10:16:30|18191.65|18191.65|18191.65|18191.65|18191.65|18191.65|18191.65|18191.65|0
1628158620000|2021-08-05 10:17:00|18187.68|18187.68|18187.68|18187.68|18187.68|18187.68|18187.68|18187.68|0
1628158640000|2021-08-05 10:17:20|18186.28|18186.28|18186.28|18186.28|18186.28|18186.28|18186.28|18186.28|0
1628158680000|2021-08-05 10:18:00|18184.88|18184.88|18184.88|18184.88|18184.88|18184.88|18184.88|18184.88|0
1628158740000|2021-08-05 10:19:00|18180.92|18180.92|18180.92|18180.92|18180.92|18180.92|18180.92|18180.92|0
1628158770000|2021-08-05 10:19:30|18179.52|18179.52|18178.12|18178.12|18179.52|18179.52|18178.12|18178.12|0
1628158830000|2021-08-05 10:20:30|18182.08|18182.08|18182.08|18182.08|18182.08|18182.08|18182.08|18182.08|0
1628158870000|2021-08-05 10:21:10|18193.98|18193.98|18193.98|18193.98|18193.98|18193.98|18193.98|18193.98|0
1628158890000|2021-08-05 10:21:30|18198.18|18198.18|18198.18|18198.18|18198.18|18198.18|18198.18|18198.18|0
1628158900000|2021-08-05 10:21:40|18196.78|18196.78|18196.78|18196.78|18196.78|18196.78|18196.78|18196.78|0
1628158910000|2021-08-05 10:21:50|18195.38|18195.38|18195.38|18195.38|18195.38|18195.38|18195.38|18195.38|0
1628158920000|2021-08-05 10:22:00|18191.41|18191.41|18191.41|18191.41|18191.41|18191.41|18191.41|18191.41|0
1628158980000|2021-08-05 10:23:00|18187.45|18187.45|18187.45|18187.45|18187.45|18187.45|18187.45|18187.45|0
1628159030000|2021-08-05 10:23:50|18188.85|18188.85|18187.45|18187.45|18188.85|18188.85|18187.45|18187.45|0
1628159070000|2021-08-05 10:24:30|18195.38|18195.38|18195.38|18195.38|18195.38|18195.38|18195.38|18195.38|0
1628159130000|2021-08-05 10:25:30|18196.78|18196.78|18196.78|18196.78|18196.78|18196.78|18196.78|18196.78|0
1628159150000|2021-08-05 10:25:50|18195.38|18195.38|18195.38|18195.38|18195.38|18195.38|18195.38|18195.38|0
1628159220000|2021-08-05 10:27:00|18196.78|18196.78|18196.78|18196.78|18196.78|18196.78|18196.78|18196.78|0
1628159320000|2021-08-05 10:28:40|18193.98|18193.98|18186.05|18186.05|18193.98|18193.98|18186.05|18186.05|0
1628159330000|2021-08-05 10:28:50|18184.65|18184.65|18184.65|18184.65|18184.65|18184.65|18184.65|18184.65|0
1628159350000|2021-08-05 10:29:10|18180.45|18180.45|18181.85|18181.85|18181.85|18181.85|18180.45|18180.45|0
1628159360000|2021-08-05 10:29:20|18183.25|18183.25|18183.25|18183.25|18183.25|18183.25|18183.25|18183.25|0
1628159430000|2021-08-05 10:30:30|18179.29|18179.29|18179.29|18179.29|18179.29|18179.29|18179.29|18179.29|0
1628159560000|2021-08-05 10:32:40|18183.25|18183.25|18183.25|18183.25|18183.25|18183.25|18183.25|18183.25|0
1628159580000|2021-08-05 10:33:00|18180.45|18180.45|18172.52|18172.52|18180.45|18180.45|18172.52|18172.52|0
1628159590000|2021-08-05 10:33:10|18168.56|18168.56|18168.56|18168.56|18168.56|18168.56|18168.56|18168.56|0
1628159640000|2021-08-05 10:34:00|18169.96|18169.96|18169.96|18169.96|18169.96|18169.96|18169.96|18169.96|0
1628159690000|2021-08-05 10:34:50|18171.36|18171.36|18171.36|18171.36|18171.36|18171.36|18171.36|18171.36|0
1628159700000|2021-08-05 10:35:00|18175.32|18175.32|18175.32|18175.32|18175.32|18175.32|18175.32|18175.32|0
1628159750000|2021-08-05 10:35:50|18173.92|18173.92|18173.92|18173.92|18173.92|18173.92|18173.92|18173.92|0
1628159840000|2021-08-05 10:37:20|18176.72|18176.72|18176.72|18176.72|18176.72|18176.72|18176.72|18176.72|0
1628159870000|2021-08-05 10:37:50|18175.32|18175.32|18175.32|18175.32|18175.32|18175.32|18175.32|18175.32|0
1628159880000|2021-08-05 10:38:00|18167.39|18167.39|18167.39|18167.39|18167.39|18167.39|18167.39|18167.39|0
1628159900000|2021-08-05 10:38:20|18165.99|18165.99|18165.99|18165.99|18165.99|18165.99|18165.99|18165.99|0
1628160000000|2021-08-05 10:40:00|18162.03|18162.03|18154.09|18154.09|18162.03|18162.03|18154.09|18154.09|0
1628160010000|2021-08-05 10:40:10|18150.13|18150.13|18150.13|18150.13|18150.13|18150.13|18150.13|18150.13|0
1628160030000|2021-08-05 10:40:30|18145.93|18145.93|18145.93|18145.93|18145.93|18145.93|18145.93|18145.93|0
1628160130000|2021-08-05 10:42:10|18141.97|18141.97|18141.97|18141.97|18141.97|18141.97|18141.97|18141.97|0
1628160140000|2021-08-05 10:42:20|18134.04|18134.04|18135.43|18135.43|18135.43|18135.43|18134.04|18134.04|0
1628160170000|2021-08-05 10:42:50|18136.83|18136.83|18136.83|18136.83|18136.83|18136.83|18136.83|18136.83|0
1628160180000|2021-08-05 10:43:00|18140.8|18140.8|18144.76|18144.76|18144.76|18144.76|18140.8|18140.8|0
1628160220000|2021-08-05 10:43:40|18148.73|18148.73|18148.73|18148.73|18148.73|18148.73|18148.73|18148.73|0
1628160240000|2021-08-05 10:44:00|18152.7|18152.7|18160.63|18160.63|18160.63|18160.63|18152.7|18152.7|0
1628160320000|2021-08-05 10:45:20|18162.03|18162.03|18162.03|18162.03|18162.03|18162.03|18162.03|18162.03|0
1628160330000|2021-08-05 10:45:30|18159.23|18159.23|18159.23|18159.23|18159.23|18159.23|18159.23|18159.23|0
1628160510000|2021-08-05 10:48:30|18160.63|18160.63|18160.63|18160.63|18160.63|18160.63|18160.63|18160.63|0
1628160530000|2021-08-05 10:48:50|18164.59|18164.59|18167.39|18167.39|18167.39|18167.39|18164.59|18164.59|0
1628160660000|2021-08-05 10:51:00|18170.19|18170.19|18171.59|18171.59|18171.59|18171.59|18170.19|18170.19|0
1628160670000|2021-08-05 10:51:10|18172.99|18172.99|18175.79|18175.79|18175.79|18175.79|18172.99|18172.99|0
1628160690000|2021-08-05 10:51:30|18179.75|18179.75|18183.72|18183.72|18183.72|18183.72|18179.75|18179.75|0
1628160740000|2021-08-05 10:52:20|18187.68|18187.68|18191.88|18191.88|18191.88|18191.88|18187.68|18187.68|0
1628160760000|2021-08-05 10:52:40|18194.18|18194.18|18195.33|18195.33|18195.33|18195.33|18194.18|18194.18|0
1628160770000|2021-08-05 10:52:50|18192.53|18192.53|18192.28|18192.28|18192.53|18192.53|18191.13|18191.13|0
1628160810000|2021-08-05 10:53:30|18190.88|18190.88|18190.88|18190.88|18190.88|18190.88|18190.88|18190.88|0
1628160820000|2021-08-05 10:53:40|18194.85|18194.85|18194.85|18194.85|18194.85|18194.85|18194.85|18194.85|0
1628160920000|2021-08-05 10:55:20|18186.91|18186.91|18186.91|18186.91|18186.91|18186.91|18186.91|18186.91|0
1628160960000|2021-08-05 10:56:00|18179.92|18179.92|18181.32|18181.32|18181.32|18181.32|18179.92|18179.92|0
1628161000000|2021-08-05 10:56:40|18182.72|18182.72|18179.92|18179.92|18182.72|18182.72|18179.92|18179.92|0
1628161040000|2021-08-05 10:57:20|18183.88|18183.88|18183.88|18183.88|18183.88|18183.88|18183.88|18183.88|0
1628161080000|2021-08-05 10:58:00|18185.28|18185.28|18186.68|18186.68|18186.68|18186.68|18185.28|18185.28|0
1628161090000|2021-08-05 10:58:10|18190.65|18190.65|18190.65|18190.65|18190.65|18190.65|18190.65|18190.65|0
1628161150000|2021-08-05 10:59:10|18186.45|18186.45|18186.45|18186.45|18186.45|18186.45|18186.45|18186.45|0
1628161200000|2021-08-05 11:00:00|18178.28|18178.28|18174.32|18174.32|18178.28|18178.28|18174.32|18174.32|0
1628161210000|2021-08-05 11:00:10|18179.92|18179.92|18183.88|18183.88|18183.88|18183.88|18179.92|18179.92|0
1628161310000|2021-08-05 11:01:50|18186.68|18186.68|18186.68|18186.68|18186.68|18186.68|18186.68|18186.68|0
1628161320000|2021-08-05 11:02:00|18188.08|18188.08|18188.08|18188.08|18188.08|18188.08|18188.08|18188.08|0
1628161380000|2021-08-05 11:03:00|18185.28|18185.28|18185.28|18185.28|18185.28|18185.28|18185.28|18185.28|0
1628161470000|2021-08-05 11:04:30|18183.88|18183.88|18183.88|18183.88|18183.88|18183.88|18183.88|18183.88|0
1628161510000|2021-08-05 11:05:10|18189.48|18189.48|18189.48|18189.48|18189.48|18189.48|18189.48|18189.48|0
1628161550000|2021-08-05 11:05:50|18185.52|18185.52|18191.11|18191.11|18191.11|18191.11|18185.52|18185.52|0
1628161560000|2021-08-05 11:06:00|18186.91|18186.91|18186.91|18186.91|18186.91|18186.91|18186.91|18186.91|0
1628161570000|2021-08-05 11:06:10|18184.12|18184.12|18188.08|18188.08|18188.08|18188.08|18184.12|18184.12|0
1628161580000|2021-08-05 11:06:20|18186.68|18186.68|18186.68|18186.68|18186.68|18186.68|18186.68|18186.68|0
1628161620000|2021-08-05 11:07:00|18185.28|18185.28|18188.08|18188.08|18188.08|18188.08|18185.28|18185.28|0
1628161630000|2021-08-05 11:07:10|18186.93|18186.93|18186.93|18186.93|18186.93|18186.93|18186.93|18186.93|0
1628161730000|2021-08-05 11:08:50|18188.33|18188.33|18188.33|18188.33|18188.33|18188.33|18188.33|18188.33|0
1628161820000|2021-08-05 11:10:20|18184.37|18184.37|18188.33|18188.33|18188.33|18188.33|18184.37|18184.37|0
1628161860000|2021-08-05 11:11:00|18192.3|18192.3|18200.23|18200.23|18200.23|18200.23|18192.3|18192.3|0
1628161870000|2021-08-05 11:11:10|18198.83|18198.83|18198.83|18198.83|18198.83|18198.83|18198.83|18198.83|0
1628161900000|2021-08-05 11:11:40|18200.23|18200.23|18200.23|18200.23|18200.23|18200.23|18200.23|18200.23|0
1628162030000|2021-08-05 11:13:50|18204.19|18204.19|18204.19|18204.19|18204.19|18204.19|18204.19|18204.19|0
1628162110000|2021-08-05 11:15:10|18205.34|18205.34|18205.34|18205.34|18205.34|18205.34|18205.34|18205.34|0
1628162150000|2021-08-05 11:15:50|18208.14|18208.14|18216.3|18216.3|18216.3|18216.3|18208.14|18208.14|0
1628162220000|2021-08-05 11:17:00|18224.23|18224.23|18224.23|18224.23|18224.23|18224.23|18224.23|18224.23|0
1628162260000|2021-08-05 11:17:40|18220.27|18220.27|18220.27|18220.27|18220.27|18220.27|18220.27|18220.27|0
1628162310000|2021-08-05 11:18:30|18223.07|18223.07|18223.07|18223.07|18223.07|18223.07|18223.07|18223.07|0
1628162380000|2021-08-05 11:19:40|18225.87|18225.87|18225.87|18225.87|18225.87|18225.87|18225.87|18225.87|0
1628162390000|2021-08-05 11:19:50|18229.83|18229.83|18229.83|18229.83|18229.83|18229.83|18229.83|18229.83|0
1628162440000|2021-08-05 11:20:40|18231.23|18231.23|18231.23|18231.23|18231.23|18231.23|18231.23|18231.23|0
1628162450000|2021-08-05 11:20:50|18232.63|18232.63|18236.83|18236.83|18236.83|18236.83|18232.63|18232.63|0
1628162460000|2021-08-05 11:21:00|18239.13|18239.13|18237.48|18237.48|18239.13|18239.13|18237.48|18237.48|0
1628162470000|2021-08-05 11:21:10|18238.63|18238.63|18238.63|18238.63|18238.63|18238.63|18238.63|18238.63|0
1628162490000|2021-08-05 11:21:30|18237.23|18237.23|18237.23|18237.23|18237.23|18237.23|18237.23|18237.23|0
1628162500000|2021-08-05 11:21:40|18238.63|18238.63|18238.63|18238.63|18238.63|18238.63|18238.63|18238.63|0
1628162580000|2021-08-05 11:23:00|18226.73|18226.73|18226.73|18226.73|18226.73|18226.73|18226.73|18226.73|0
1628162590000|2021-08-05 11:23:10|18228.13|18228.13|18235.13|18235.13|18235.13|18235.13|18228.13|18228.13|0
1628162610000|2021-08-05 11:23:30|18233.73|18233.73|18233.73|18233.73|18233.73|18233.73|18233.73|18233.73|0
1628162640000|2021-08-05 11:24:00|18232.33|18232.33|18232.33|18232.33|18232.33|18232.33|18232.33|18232.33|0
1628162650000|2021-08-05 11:24:10|18233.73|18233.73|18235.13|18235.13|18235.13|18235.13|18233.73|18233.73|0
1628162700000|2021-08-05 11:25:00|18240.73|18240.73|18240.73|18240.73|18240.73|18240.73|18240.73|18240.73|0
1628162760000|2021-08-05 11:26:00|18244.93|18244.93|18244.93|18244.93|18244.93|18244.93|18244.93|18244.93|0
1628162800000|2021-08-05 11:26:40|18243.53|18243.53|18243.53|18243.53|18243.53|18243.53|18243.53|18243.53|0
1628162810000|2021-08-05 11:26:50|18244.93|18244.93|18244.93|18244.93|18244.93|18244.93|18244.93|18244.93|0
1628162850000|2021-08-05 11:27:30|18246.33|18246.33|18246.33|18246.33|18246.33|18246.33|18246.33|18246.33|0
1628162860000|2021-08-05 11:27:40|18244.93|18244.93|18244.93|18244.93|18244.93|18244.93|18244.93|18244.93|0
1628162880000|2021-08-05 11:28:00|18243.53|18243.53|18243.53|18243.53|18243.53|18243.53|18243.53|18243.53|0
1628162900000|2021-08-05 11:28:20|18239.56|18239.56|18239.56|18239.56|18239.56|18239.56|18239.56|18239.56|0
1628162910000|2021-08-05 11:28:30|18242.36|18242.36|18242.36|18242.36|18242.36|18242.36|18242.36|18242.36|0
1628162930000|2021-08-05 11:28:50|18238.39|18238.39|18238.39|18238.39|18238.39|18238.39|18238.39|18238.39|0
1628162960000|2021-08-05 11:29:20|18235.6|18235.6|18235.6|18235.6|18235.6|18235.6|18235.6|18235.6|0
1628163000000|2021-08-05 11:30:00|18234.45|18234.45|18235.85|18235.85|18235.85|18235.85|18234.45|18234.45|0
1628163300000|2021-08-05 11:35:00|18237.25|18237.25|18233.05|18233.05|18237.25|18237.25|18233.05|18233.05|0
1628163390000|2021-08-05 11:36:30|18234.45|18234.45|18237.25|18237.25|18237.25|18237.25|18234.45|18234.45|0
1628163450000|2021-08-05 11:37:30|18234.45|18234.45|18234.45|18234.45|18234.45|18234.45|18234.45|18234.45|0
1628163650000|2021-08-05 11:40:50|18235.85|18235.85|18234.45|18234.45|18239.81|18239.81|18234.45|18234.45|0
1628163700000|2021-08-05 11:41:40|18235.85|18235.85|18235.85|18235.85|18235.85|18235.85|18235.85|18235.85|0
1628163920000|2021-08-05 11:45:20|18237.25|18237.25|18237.25|18237.25|18237.25|18237.25|18237.25|18237.25|0
1628163970000|2021-08-05 11:46:10|18235.85|18235.85|18235.85|18235.85|18235.85|18235.85|18235.85|18235.85|0
1628163990000|2021-08-05 11:46:30|18239.81|18239.81|18239.81|18239.81|18239.81|18239.81|18239.81|18239.81|0
1628164000000|2021-08-05 11:46:40|18235.85|18235.85|18235.85|18235.85|18235.85|18235.85|18235.85|18235.85|0
1628164020000|2021-08-05 11:47:00|18234.45|18234.45|18233.05|18233.05|18234.45|18234.45|18233.05|18233.05|0
1628164060000|2021-08-05 11:47:40|18235.85|18235.85|18234.45|18234.45|18235.85|18235.85|18234.45|18234.45|0
1628164070000|2021-08-05 11:47:50|18231.65|18231.65|18231.65|18231.65|18231.65|18231.65|18231.65|18231.65|0
1628164110000|2021-08-05 11:48:30|18233.05|18233.05|18233.05|18233.05|18233.05|18233.05|18233.05|18233.05|0
1628164190000|2021-08-05 11:49:50|18234.45|18234.45|18234.45|18234.45|18234.45|18234.45|18234.45|18234.45|0
1628164300000|2021-08-05 11:51:40|18230.48|18230.48|18222.55|18222.55|18230.48|18230.48|18218.59|18218.59|0
1628164330000|2021-08-05 11:52:10|18218.59|18218.59|18218.59|18218.59|18218.59|18218.59|18218.59|18218.59|0
1628164390000|2021-08-05 11:53:10|18215.79|18215.79|18215.79|18215.79|18215.79|18215.79|18215.79|18215.79|0
1628164430000|2021-08-05 11:53:50|18216.94|18216.94|18216.94|18216.94|18216.94|18216.94|18216.94|18216.94|0
1628164590000|2021-08-05 11:56:30|18212.97|18212.97|18209.01|18209.01|18212.97|18212.97|18209.01|18209.01|0
1628164710000|2021-08-05 11:58:30|18212.97|18212.97|18212.97|18212.97|18212.97|18212.97|18212.97|18212.97|0
1628164720000|2021-08-05 11:58:40|18211.57|18211.57|18204.81|18204.81|18211.57|18211.57|18204.81|18204.81|0
1628164900000|2021-08-05 12:01:40|18200.84|18200.84|18200.84|18200.84|18200.84|18200.84|18200.84|18200.84|0
1628164910000|2021-08-05 12:01:50|18196.88|18196.88|18196.88|18196.88|18196.88|18196.88|18196.88|18196.88|0
1628164960000|2021-08-05 12:02:40|18195.48|18195.48|18194.08|18194.08|18195.48|18195.48|18194.08|18194.08|0
1628165050000|2021-08-05 12:04:10|18198.04|18198.04|18198.04|18198.04|18198.04|18198.04|18198.04|18198.04|0
1628165090000|2021-08-05 12:04:50|18196.64|18196.64|18193.84|18193.84|18196.64|18196.64|18193.84|18193.84|0
1628165150000|2021-08-05 12:05:50|18192.44|18192.44|18192.44|18192.44|18192.44|18192.44|18192.44|18192.44|0
1628165240000|2021-08-05 12:07:20|18184.51|18184.51|18184.51|18184.51|18184.51|18184.51|18184.51|18184.51|0
1628165320000|2021-08-05 12:08:40|18188.48|18188.48|18188.48|18188.48|18188.48|18188.48|18188.48|18188.48|0
1628165330000|2021-08-05 12:08:50|18192.44|18192.44|18196.64|18196.64|18196.64|18196.64|18192.44|18192.44|0
1628165340000|2021-08-05 12:09:00|18199.44|18199.44|18199.44|18199.44|18199.44|18199.44|18199.44|18199.44|0
1628165410000|2021-08-05 12:10:10|18200.59|18200.59|18200.59|18200.59|18200.59|18200.59|18200.59|18200.59|0
1628165510000|2021-08-05 12:11:50|18194.99|18194.99|18194.99|18194.99|18194.99|18194.99|18194.99|18194.99|0
1628165520000|2021-08-05 12:12:00|18193.84|18193.84|18193.84|18193.84|18193.84|18193.84|18193.84|18193.84|0
1628165540000|2021-08-05 12:12:20|18195.24|18195.24|18195.24|18195.24|18195.24|18195.24|18195.24|18195.24|0
1628165650000|2021-08-05 12:14:10|18198.04|18198.04|18198.04|18198.04|18198.04|18198.04|18198.04|18198.04|0
1628165690000|2021-08-05 12:14:50|18196.64|18196.64|18193.84|18193.84|18196.64|18196.64|18193.84|18193.84|0
1628165700000|2021-08-05 12:15:00|18195.24|18195.24|18196.64|18196.64|18196.64|18196.64|18195.24|18195.24|0
1628165760000|2021-08-05 12:16:00|18195.24|18195.24|18195.24|18195.24|18195.24|18195.24|18195.24|18195.24|0
1628165970000|2021-08-05 12:19:30|18196.64|18196.64|18196.64|18196.64|18196.64|18196.64|18196.64|18196.64|0
1628166110000|2021-08-05 12:21:50|18198.04|18198.04|18198.04|18198.04|18198.04|18198.04|18198.04|18198.04|0
1628166130000|2021-08-05 12:22:10|18196.64|18196.64|18196.64|18196.64|18196.64|18196.64|18196.64|18196.64|0
1628166200000|2021-08-05 12:23:20|18195.24|18195.24|18195.24|18195.24|18195.24|18195.24|18195.24|18195.24|0
1628166210000|2021-08-05 12:23:30|18199.21|18199.21|18199.21|18199.21|18199.21|18199.21|18199.21|18199.21|0
1628166220000|2021-08-05 12:23:40|18200.61|18200.61|18199.21|18199.21|18200.61|18200.61|18199.21|18199.21|0
1628166230000|2021-08-05 12:23:50|18195.24|18195.24|18195.24|18195.24|18195.24|18195.24|18195.24|18195.24|0
1628166280000|2021-08-05 12:24:40|18193.84|18193.84|18191.05|18191.05|18193.84|18193.84|18191.05|18191.05|0
1628166350000|2021-08-05 12:25:50|18192.44|18192.44|18192.44|18192.44|18192.44|18192.44|18192.44|18192.44|0
1628166480000|2021-08-05 12:28:00|18193.84|18193.84|18195.24|18195.24|18198.04|18198.04|18193.84|18193.84|0
1628166490000|2021-08-05 12:28:10|18196.64|18196.64|18196.64|18196.64|18196.64|18196.64|18196.64|18196.64|0
1628166550000|2021-08-05 12:29:10|18200.61|18200.61|18200.61|18200.61|18200.61|18200.61|18200.61|18200.61|0
1628166580000|2021-08-05 12:29:40|18204.57|18204.57|18200.61|18200.61|18204.57|18204.57|18200.61|18200.61|0
1628166600000|2021-08-05 12:30:00|18199.46|18199.46|18199.46|18199.46|18199.46|18199.46|18199.46|18199.46|0
1628166610000|2021-08-05 12:30:10|18195.26|18195.26|18195.26|18195.26|18195.26|18195.26|18195.26|18195.26|0
1628166650000|2021-08-05 12:30:50|18199.23|18199.23|18199.23|18199.23|18199.23|18199.23|18199.23|18199.23|0
1628166740000|2021-08-05 12:32:20|18197.83|18197.83|18197.83|18197.83|18197.83|18197.83|18197.83|18197.83|0
1628166800000|2021-08-05 12:33:20|18201.79|18201.79|18201.79|18201.79|18201.79|18201.79|18201.79|18201.79|0
1628166850000|2021-08-05 12:34:10|18205.76|18205.76|18204.36|18204.36|18205.76|18205.76|18204.36|18204.36|0
1628166920000|2021-08-05 12:35:20|18202.96|18202.96|18202.96|18202.96|18202.96|18202.96|18202.96|18202.96|0
1628166930000|2021-08-05 12:35:30|18204.36|18204.36|18204.36|18204.36|18204.36|18204.36|18204.36|18204.36|0
1628166970000|2021-08-05 12:36:10|18208.32|18208.32|18208.32|18208.32|18208.32|18208.32|18208.32|18208.32|0
1628167010000|2021-08-05 12:36:50|18210.62|18210.62|18210.62|18210.62|18210.62|18210.62|18210.62|18210.62|0
1628167020000|2021-08-05 12:37:00|18211.77|18211.77|18211.77|18211.77|18211.77|18211.77|18211.77|18211.77|0
1628167100000|2021-08-05 12:38:20|18208.97|18208.97|18208.97|18208.97|18208.97|18208.97|18208.97|18208.97|0
1628167240000|2021-08-05 12:40:40|18210.37|18210.37|18214.34|18214.34|18214.34|18214.34|18210.37|18210.37|0
1628167370000|2021-08-05 12:42:50|18211.54|18211.54|18211.54|18211.54|18211.54|18211.54|18211.54|18211.54|0
1628167400000|2021-08-05 12:43:20|18210.14|18210.14|18210.14|18210.14|18210.14|18210.14|18210.14|18210.14|0
1628167410000|2021-08-05 12:43:30|18205.94|18205.94|18207.34|18207.34|18207.34|18207.34|18205.94|18205.94|0
1628167440000|2021-08-05 12:44:00|18205.94|18205.94|18198.01|18198.01|18205.94|18205.94|18198.01|18198.01|0
1628167510000|2021-08-05 12:45:10|18199.41|18199.41|18199.41|18199.41|18199.41|18199.41|18199.41|18199.41|0
1628167530000|2021-08-05 12:45:30|18200.81|18200.81|18200.81|18200.81|18200.81|18200.81|18200.81|18200.81|0
1628167550000|2021-08-05 12:45:50|18202.21|18202.21|18202.21|18202.21|18202.21|18202.21|18202.21|18202.21|0
1628167560000|2021-08-05 12:46:00|18206.17|18206.17|18206.17|18206.17|18206.17|18206.17|18206.17|18206.17|0
1628167580000|2021-08-05 12:46:20|18207.57|18207.57|18207.57|18207.57|18207.57|18207.57|18207.57|18207.57|0
1628167600000|2021-08-05 12:46:40|18206.17|18206.17|18206.17|18206.17|18206.17|18206.17|18206.17|18206.17|0
1628167670000|2021-08-05 12:47:50|18207.57|18207.57|18207.57|18207.57|18207.57|18207.57|18207.57|18207.57|0
1628167680000|2021-08-05 12:48:00|18203.61|18203.61|18205.91|18205.91|18205.91|18205.91|18203.61|18203.61|0
1628167750000|2021-08-05 12:49:10|18204.51|18204.51|18204.51|18204.51|18204.51|18204.51|18204.51|18204.51|0
1628167760000|2021-08-05 12:49:20|18212.44|18212.44|18212.44|18212.44|18212.44|18212.44|18212.44|18212.44|0
1628167980000|2021-08-05 12:53:00|18213.84|18213.84|18213.84|18213.84|18213.84|18213.84|18213.84|18213.84|0
1628168040000|2021-08-05 12:54:00|18209.64|18209.64|18209.64|18209.64|18209.64|18209.64|18209.64|18209.64|0
1628168140000|2021-08-05 12:55:40|18213.6|18213.6|18213.6|18213.6|18213.6|18213.6|18213.6|18213.6|0
1628168180000|2021-08-05 12:56:20|18212.2|18212.2|18213.6|18213.6|18213.6|18213.6|18212.2|18212.2|0
1628168200000|2021-08-05 12:56:40|18209.64|18209.64|18209.64|18209.64|18209.64|18209.64|18209.64|18209.64|0
1628168210000|2021-08-05 12:56:50|18205.67|18205.67|18205.67|18205.67|18205.67|18205.67|18205.67|18205.67|0
1628168320000|2021-08-05 12:58:40|18203.37|18203.37|18203.37|18203.37|18203.37|18203.37|18203.37|18203.37|0
1628168340000|2021-08-05 12:59:00|18204.77|18204.77|18206.17|18206.17|18206.17|18206.17|18204.77|18204.77|0
1628168350000|2021-08-05 12:59:10|18204.77|18204.77|18204.77|18204.77|18204.77|18204.77|18204.77|18204.77|0
1628168380000|2021-08-05 12:59:40|18208.74|18208.74|18212.94|18212.94|18212.94|18212.94|18208.74|18208.74|0
1628168400000|2021-08-05 13:00:00|18211.54|18211.54|18212.94|18212.94|18212.94|18212.94|18211.54|18211.54|0
1628168410000|2021-08-05 13:00:10|18214.34|18214.34|18214.34|18214.34|18214.34|18214.34|18214.34|18214.34|0
1628168430000|2021-08-05 13:00:30|18217.14|18217.14|18217.14|18217.14|18217.14|18217.14|18217.14|18217.14|0
1628168440000|2021-08-05 13:00:40|18218.53|18218.53|18218.53|18218.53|18218.53|18218.53|18218.53|18218.53|0
1628168470000|2021-08-05 13:01:10|18219.68|18219.68|18220.83|18220.83|18220.83|18220.83|18218.53|18218.53|0
1628168480000|2021-08-05 13:01:20|18221.98|18221.98|18221.98|18221.98|18221.98|18221.98|18221.98|18221.98|0
1628168490000|2021-08-05 13:01:30|18223.13|18223.13|18219.17|18219.17|18223.13|18223.13|18219.17|18219.17|0
1628168500000|2021-08-05 13:01:40|18220.57|18220.57|18220.57|18220.57|18220.57|18220.57|18220.57|18220.57|0
1628168510000|2021-08-05 13:01:50|18219.17|18219.17|18219.17|18219.17|18219.17|18219.17|18219.17|18219.17|0
1628168520000|2021-08-05 13:02:00|18217.77|18217.77|18217.77|18217.77|18217.77|18217.77|18217.77|18217.77|0
1628168530000|2021-08-05 13:02:10|18214.97|18214.97|18214.97|18214.97|18214.97|18214.97|18214.97|18214.97|0
1628168550000|2021-08-05 13:02:30|18211|18211|18211|18211|18211|18211|18211|18211|0
1628168570000|2021-08-05 13:02:50|18209.6|18209.6|18209.6|18209.6|18209.6|18209.6|18209.6|18209.6|0
1628168590000|2021-08-05 13:03:10|18208.2|18208.2|18208.2|18208.2|18208.2|18208.2|18208.2|18208.2|0
1628168630000|2021-08-05 13:03:50|18206.8|18206.8|18206.8|18206.8|18210.77|18210.77|18206.8|18206.8|0
1628168640000|2021-08-05 13:04:00|18208.2|18208.2|18208.2|18208.2|18208.2|18208.2|18208.2|18208.2|0
1628168670000|2021-08-05 13:04:30|18206.8|18206.8|18206.8|18206.8|18206.8|18206.8|18206.8|18206.8|0
1628168740000|2021-08-05 13:05:40|18210.77|18210.77|18209.62|18209.62|18210.77|18210.77|18209.62|18209.62|0
1628168760000|2021-08-05 13:06:00|18208.47|18208.47|18208.47|18208.47|18208.47|18208.47|18208.47|18208.47|0
1628168790000|2021-08-05 13:06:30|18206.17|18206.17|18206.17|18206.17|18206.17|18206.17|18206.17|18206.17|0
1628168820000|2021-08-05 13:07:00|18213.17|18213.17|18213.17|18213.17|18213.17|18213.17|18213.17|18213.17|0
1628168860000|2021-08-05 13:07:40|18214.32|18214.32|18215.47|18215.47|18215.47|18215.47|18214.32|18214.32|0
1628168880000|2021-08-05 13:08:00|18214.07|18214.07|18214.07|18214.07|18214.07|18214.07|18214.07|18214.07|0
1628168950000|2021-08-05 13:09:10|18211.77|18211.77|18210.62|18210.62|18211.77|18211.77|18210.62|18210.62|0
1628168960000|2021-08-05 13:09:20|18212.02|18212.02|18212.02|18212.02|18212.02|18212.02|18212.02|18212.02|0
1628169080000|2021-08-05 13:11:20|18210.62|18210.62|18210.62|18210.62|18210.62|18210.62|18210.62|18210.62|0
1628169120000|2021-08-05 13:12:00|18209.22|18209.22|18209.22|18209.22|18209.22|18209.22|18209.22|18209.22|0
1628169190000|2021-08-05 13:13:10|18207.82|18207.82|18207.82|18207.82|18207.82|18207.82|18207.82|18207.82|0
1628169240000|2021-08-05 13:14:00|18209.22|18209.22|18209.22|18209.22|18209.22|18209.22|18209.22|18209.22|0
1628169250000|2021-08-05 13:14:10|18210.62|18210.62|18210.62|18210.62|18210.62|18210.62|18210.62|18210.62|0
1628169260000|2021-08-05 13:14:20|18212.02|18212.02|18210.62|18210.62|18212.02|18212.02|18210.62|18210.62|0
1628169390000|2021-08-05 13:16:30|18209.22|18209.22|18205.26|18205.26|18209.22|18209.22|18205.26|18205.26|0
1628169440000|2021-08-05 13:17:20|18203.86|18203.86|18202.46|18202.46|18203.86|18203.86|18202.46|18202.46|0
1628169510000|2021-08-05 13:18:30|18199.66|18199.66|18201.06|18201.06|18201.06|18201.06|18199.66|18199.66|0
1628169550000|2021-08-05 13:19:10|18197.09|18197.09|18197.09|18197.09|18197.09|18197.09|18197.09|18197.09|0
1628169560000|2021-08-05 13:19:20|18201.29|18201.29|18201.29|18201.29|18201.29|18201.29|18201.29|18201.29|0
1628169580000|2021-08-05 13:19:40|18200.14|18200.14|18200.14|18200.14|18200.14|18200.14|18200.14|18200.14|0
1628169680000|2021-08-05 13:21:20|18198.74|18198.74|18198.74|18198.74|18198.74|18198.74|18198.74|18198.74|0
1628169690000|2021-08-05 13:21:30|18197.59|18197.59|18197.59|18197.59|18197.59|18197.59|18197.59|18197.59|0
1628169750000|2021-08-05 13:22:30|18192|18192|18192|18192|18192|18192|18192|18192|0
1628169780000|2021-08-05 13:23:00|18195.96|18195.96|18195.96|18195.96|18195.96|18195.96|18195.96|18195.96|0
1628169800000|2021-08-05 13:23:20|18198.76|18198.76|18198.76|18198.76|18198.76|18198.76|18198.76|18198.76|0
1628169890000|2021-08-05 13:24:50|18195.96|18195.96|18197.36|18197.36|18197.36|18197.36|18195.96|18195.96|0
1628169910000|2021-08-05 13:25:10|18196.21|18196.21|18196.21|18196.21|18196.21|18196.21|18196.21|18196.21|0
1628169930000|2021-08-05 13:25:30|18200.18|18200.18|18200.18|18200.18|18200.18|18200.18|18200.18|18200.18|0
1628169940000|2021-08-05 13:25:40|18202.97|18202.97|18202.97|18202.97|18202.97|18202.97|18202.97|18202.97|0
1628169960000|2021-08-05 13:26:00|18200.18|18200.18|18196.21|18196.21|18200.18|18200.18|18196.21|18196.21|0
1628169970000|2021-08-05 13:26:10|18194.81|18194.81|18194.81|18194.81|18194.81|18194.81|18194.81|18194.81|0
1628170070000|2021-08-05 13:27:50|18198.78|18198.78|18198.78|18198.78|18198.78|18198.78|18198.78|18198.78|0
1628170130000|2021-08-05 13:28:50|18197.38|18197.38|18197.38|18197.38|18197.38|18197.38|18197.38|18197.38|0
1628170140000|2021-08-05 13:29:00|18201.34|18201.34|18201.34|18201.34|18201.34|18201.34|18201.34|18201.34|0
1628170190000|2021-08-05 13:29:50|18205.31|18205.31|18205.31|18205.31|18205.31|18205.31|18205.31|18205.31|0
1628170200000|2021-08-05 13:30:00|18201.34|18201.34|18197.38|18197.38|18201.34|18201.34|18197.38|18197.38|0
1628170210000|2021-08-05 13:30:10|18193.18|18193.18|18189.21|18189.21|18193.18|18193.18|18189.21|18189.21|0
1628170230000|2021-08-05 13:30:30|18185.25|18185.25|18185.25|18185.25|18185.25|18185.25|18185.25|18185.25|0
1628170250000|2021-08-05 13:30:50|18183.85|18183.85|18183.85|18183.85|18183.85|18183.85|18183.85|18183.85|0
1628170280000|2021-08-05 13:31:20|18186.65|18186.65|18188.05|18188.05|18188.05|18188.05|18186.65|18186.65|0
1628170300000|2021-08-05 13:31:40|18192.01|18192.01|18192.01|18192.01|18192.01|18192.01|18192.01|18192.01|0
1628170330000|2021-08-05 13:32:10|18195.98|18195.98|18189.21|18189.21|18195.98|18195.98|18189.21|18189.21|0
1628170370000|2021-08-05 13:32:50|18191.51|18191.51|18188.71|18188.71|18191.51|18191.51|18188.71|18188.71|0
1628170380000|2021-08-05 13:33:00|18191.51|18191.51|18188.95|18188.95|18192.91|18192.91|18188.95|18188.95|0
1628170400000|2021-08-05 13:33:20|18190.35|18190.35|18190.35|18190.35|18190.35|18190.35|18190.35|18190.35|0
1628170440000|2021-08-05 13:34:00|18188.95|18188.95|18184.98|18184.98|18188.95|18188.95|18184.98|18184.98|0
1628170470000|2021-08-05 13:34:30|18183.58|18183.58|18183.58|18183.58|18183.58|18183.58|18183.58|18183.58|0
1628170480000|2021-08-05 13:34:40|18180.78|18180.78|18184.75|18184.75|18184.75|18184.75|18180.78|18180.78|0
1628170500000|2021-08-05 13:35:00|18183.6|18183.6|18183.6|18183.6|18183.6|18183.6|18183.6|18183.6|0
1628170520000|2021-08-05 13:35:20|18187.56|18187.56|18195.73|18195.73|18195.73|18195.73|18187.56|18187.56|0
1628170560000|2021-08-05 13:36:00|18187.8|18187.8|18187.8|18187.8|18187.8|18187.8|18187.8|18187.8|0
1628170630000|2021-08-05 13:37:10|18192|18192|18192|18192|18192|18192|18192|18192|0
1628170660000|2021-08-05 13:37:40|18199.93|18199.93|18199.93|18199.93|18199.93|18199.93|18199.93|18199.93|0
1628170670000|2021-08-05 13:37:50|18195.96|18195.96|18195.96|18195.96|18195.96|18195.96|18195.96|18195.96|0
1628170740000|2021-08-05 13:39:00|18197.36|18197.36|18197.36|18197.36|18197.36|18197.36|18197.36|18197.36|0
1628170750000|2021-08-05 13:39:10|18198.76|18198.76|18198.76|18198.76|18198.76|18198.76|18198.76|18198.76|0
1628170780000|2021-08-05 13:39:40|18206.69|18206.69|18206.69|18206.69|18206.69|18206.69|18206.69|18206.69|0
1628170800000|2021-08-05 13:40:00|18202.72|18202.72|18202.72|18202.72|18202.72|18202.72|18202.72|18202.72|0
1628170810000|2021-08-05 13:40:10|18204.12|18204.12|18204.12|18204.12|18204.12|18204.12|18204.12|18204.12|0
1628170840000|2021-08-05 13:40:40|18198.53|18198.53|18198.53|18198.53|18198.53|18198.53|18198.53|18198.53|0
1628170860000|2021-08-05 13:41:00|18199.93|18199.93|18198.53|18198.53|18199.93|18199.93|18198.53|18198.53|0
1628170890000|2021-08-05 13:41:30|18202.49|18202.49|18202.49|18202.49|18202.49|18202.49|18202.49|18202.49|0
1628170950000|2021-08-05 13:42:30|18198.53|18198.53|18198.53|18198.53|18198.53|18198.53|18198.53|18198.53|0
1628170960000|2021-08-05 13:42:40|18202.49|18202.49|18202.49|18202.49|18202.49|18202.49|18202.49|18202.49|0
1628171040000|2021-08-05 13:44:00|18203.89|18203.89|18203.89|18203.89|18203.89|18203.89|18203.89|18203.89|0
1628171060000|2021-08-05 13:44:20|18205.29|18205.29|18205.29|18205.29|18205.29|18205.29|18205.29|18205.29|0
1628171080000|2021-08-05 13:44:40|18203.89|18203.89|18203.89|18203.89|18203.89|18203.89|18203.89|18203.89|0
1628171100000|2021-08-05 13:45:00|18205.04|18205.04|18206.19|18206.19|18206.19|18206.19|18205.04|18205.04|0
1628171110000|2021-08-05 13:45:10|18210.15|18210.15|18210.15|18210.15|18210.15|18210.15|18210.15|18210.15|0
1628171180000|2021-08-05 13:46:20|18211.55|18211.55|18211.55|18211.55|18211.55|18211.55|18211.55|18211.55|0
1628171230000|2021-08-05 13:47:10|18215.52|18215.52|18215.52|18215.52|18215.52|18215.52|18215.52|18215.52|0
1628171260000|2021-08-05 13:47:40|18219.48|18219.48|18215.52|18215.52|18219.48|18219.48|18215.52|18215.52|0
1628171280000|2021-08-05 13:48:00|18214.12|18214.12|18214.12|18214.12|18214.12|18214.12|18214.12|18214.12|0
1628171390000|2021-08-05 13:49:50|18210.15|18210.15|18210.15|18210.15|18210.15|18210.15|18210.15|18210.15|0
1628171430000|2021-08-05 13:50:30|18214.12|18214.12|18214.12|18214.12|18214.12|18214.12|18214.12|18214.12|0
1628171440000|2021-08-05 13:50:40|18215.52|18215.52|18214.12|18214.12|18215.52|18215.52|18214.12|18214.12|0
1628171480000|2021-08-05 13:51:20|18215.52|18215.52|18215.52|18215.52|18215.52|18215.52|18215.52|18215.52|0
1628171510000|2021-08-05 13:51:50|18216.92|18216.92|18216.92|18216.92|18216.92|18216.92|18216.92|18216.92|0
1628171520000|2021-08-05 13:52:00|18205.02|18205.02|18205.02|18205.02|18205.02|18205.02|18205.02|18205.02|0
1628171530000|2021-08-05 13:52:10|18208.99|18208.99|18212.95|18212.95|18212.95|18212.95|18208.99|18208.99|0
1628171560000|2021-08-05 13:52:40|18211.55|18211.55|18210.15|18210.15|18211.55|18211.55|18208.76|18208.76|0
1628171580000|2021-08-05 13:53:00|18214.12|18214.12|18214.12|18214.12|18214.12|18214.12|18214.12|18214.12|0
1628171660000|2021-08-05 13:54:20|18215.52|18215.52|18215.52|18215.52|18215.52|18215.52|18215.52|18215.52|0
1628171670000|2021-08-05 13:54:30|18211.55|18211.55|18211.55|18211.55|18211.55|18211.55|18211.55|18211.55|0
1628171680000|2021-08-05 13:54:40|18207.59|18207.59|18207.59|18207.59|18207.59|18207.59|18207.59|18207.59|0
1628171690000|2021-08-05 13:54:50|18206.19|18206.19|18206.19|18206.19|18206.19|18206.19|18206.19|18206.19|0
1628171720000|2021-08-05 13:55:20|18210.15|18210.15|18210.15|18210.15|18210.15|18210.15|18210.15|18210.15|0
1628171730000|2021-08-05 13:55:30|18206.19|18206.19|18202.22|18202.22|18206.19|18206.19|18202.22|18202.22|0
1628171760000|2021-08-05 13:56:00|18203.62|18203.62|18203.62|18203.62|18203.62|18203.62|18203.62|18203.62|0
1628171770000|2021-08-05 13:56:10|18202.22|18202.22|18202.22|18202.22|18202.22|18202.22|18202.22|18202.22|0
1628171800000|2021-08-05 13:56:40|18206.19|18206.19|18206.19|18206.19|18206.19|18206.19|18206.19|18206.19|0
1628171840000|2021-08-05 13:57:20|18202.22|18202.22|18202.22|18202.22|18202.22|18202.22|18202.22|18202.22|0
1628171860000|2021-08-05 13:57:40|18200.82|18200.82|18200.82|18200.82|18200.82|18200.82|18200.82|18200.82|0
1628171980000|2021-08-05 13:59:40|18204.79|18204.79|18204.79|18204.79|18204.79|18204.79|18204.79|18204.79|0
1628171990000|2021-08-05 13:59:50|18207.59|18207.59|18207.59|18207.59|18207.59|18207.59|18207.59|18207.59|0
1628172050000|2021-08-05 14:00:50|18206.19|18206.19|18206.19|18206.19|18206.19|18206.19|18206.19|18206.19|0
1628172060000|2021-08-05 14:01:00|18202.22|18202.22|18202.22|18202.22|18202.22|18202.22|18202.22|18202.22|0
1628172090000|2021-08-05 14:01:30|18198.26|18198.26|18194.29|18194.29|18198.26|18198.26|18194.29|18194.29|0
1628172150000|2021-08-05 14:02:30|18195.69|18195.69|18195.69|18195.69|18195.69|18195.69|18195.69|18195.69|0
1628172160000|2021-08-05 14:02:40|18194.29|18194.29|18194.29|18194.29|18194.29|18194.29|18194.29|18194.29|0
1628172190000|2021-08-05 14:03:10|18192.89|18192.89|18192.89|18192.89|18192.89|18192.89|18192.89|18192.89|0
1628172220000|2021-08-05 14:03:40|18190.1|18190.1|18184.5|18184.5|18190.1|18190.1|18184.5|18184.5|0
1628172230000|2021-08-05 14:03:50|18185.9|18185.9|18187.3|18187.3|18187.3|18187.3|18185.9|18185.9|0
1628172240000|2021-08-05 14:04:00|18190.1|18190.1|18190.1|18190.1|18190.1|18190.1|18190.1|18190.1|0
1628172270000|2021-08-05 14:04:30|18188.95|18188.95|18192.91|18192.91|18192.91|18192.91|18188.95|18188.95|0
1628172280000|2021-08-05 14:04:40|18190.11|18190.11|18190.11|18190.11|18190.11|18190.11|18190.11|18190.11|0
1628172370000|2021-08-05 14:06:10|18186.15|18186.15|18186.15|18186.15|18186.15|18186.15|18186.15|18186.15|0
1628172380000|2021-08-05 14:06:20|18184.75|18184.75|18184.75|18184.75|18184.75|18184.75|18184.75|18184.75|0
1628172390000|2021-08-05 14:06:30|18180.78|18180.78|18176.58|18176.58|18180.78|18180.78|18176.58|18176.58|0
1628172400000|2021-08-05 14:06:40|18172.62|18172.62|18174.02|18174.02|18174.02|18174.02|18172.62|18172.62|0
1628172420000|2021-08-05 14:07:00|18176.82|18176.82|18176.82|18176.82|18176.82|18176.82|18176.82|18176.82|0
1628172480000|2021-08-05 14:08:00|18175.42|18175.42|18176.82|18176.82|18176.82|18176.82|18175.42|18175.42|0
1628172500000|2021-08-05 14:08:20|18172.85|18172.85|18172.85|18172.85|18172.85|18172.85|18172.85|18172.85|0
1628172530000|2021-08-05 14:08:50|18168.89|18168.89|18168.89|18168.89|18168.89|18168.89|18168.89|18168.89|0
1628172550000|2021-08-05 14:09:10|18172.85|18172.85|18172.85|18172.85|18172.85|18172.85|18172.85|18172.85|0
1628172570000|2021-08-05 14:09:30|18167.25|18167.25|18167.25|18167.25|18167.25|18167.25|18167.25|18167.25|0
1628172630000|2021-08-05 14:10:30|18163.29|18163.29|18163.29|18163.29|18163.29|18163.29|18163.29|18163.29|0
1628172640000|2021-08-05 14:10:40|18164.69|18164.69|18166.09|18166.09|18166.09|18166.09|18164.69|18164.69|0
1628172670000|2021-08-05 14:11:10|18168.89|18168.89|18167.49|18167.49|18168.89|18168.89|18167.49|18167.49|0
1628172680000|2021-08-05 14:11:20|18163.52|18163.52|18163.52|18163.52|18163.52|18163.52|18163.52|18163.52|0
1628172690000|2021-08-05 14:11:30|18164.92|18164.92|18167.72|18167.72|18167.72|18167.72|18164.92|18164.92|0
1628172740000|2021-08-05 14:12:20|18170.52|18170.52|18170.52|18170.52|18170.52|18170.52|18170.52|18170.52|0
1628172770000|2021-08-05 14:12:50|18173.32|18173.32|18173.32|18173.32|18173.32|18173.32|18173.32|18173.32|0
1628172800000|2021-08-05 14:13:20|18176.12|18176.12|18176.12|18176.12|18176.12|18176.12|18176.12|18176.12|0
1628172810000|2021-08-05 14:13:30|18173.32|18173.32|18173.32|18173.32|18173.32|18173.32|18173.32|18173.32|0
1628172820000|2021-08-05 14:13:40|18170.52|18170.52|18170.52|18170.52|18170.52|18170.52|18170.52|18170.52|0
1628172900000|2021-08-05 14:15:00|18174.48|18174.48|18174.48|18174.48|18174.48|18174.48|18174.48|18174.48|0
1628172920000|2021-08-05 14:15:20|18171.69|18171.69|18171.69|18171.69|18171.69|18171.69|18171.69|18171.69|0
1628172940000|2021-08-05 14:15:40|18167.72|18167.72|18171.69|18171.69|18171.69|18171.69|18167.72|18167.72|0
1628172950000|2021-08-05 14:15:50|18170.29|18170.29|18170.29|18170.29|18170.29|18170.29|18170.29|18170.29|0
1628173000000|2021-08-05 14:16:40|18167.49|18167.49|18167.49|18167.49|18167.49|18167.49|18167.49|18167.49|0
1628173010000|2021-08-05 14:16:50|18171.45|18171.45|18171.45|18171.45|18171.45|18171.45|18171.45|18171.45|0
1628173060000|2021-08-05 14:17:40|18170.05|18170.05|18170.05|18170.05|18170.05|18170.05|18170.05|18170.05|0
1628173080000|2021-08-05 14:18:00|18174.02|18174.02|18177.98|18177.98|18177.98|18177.98|18174.02|18174.02|0
1628173100000|2021-08-05 14:18:20|18179.38|18179.38|18179.38|18179.38|18179.38|18179.38|18179.38|18179.38|0
1628173120000|2021-08-05 14:18:40|18175.42|18175.42|18175.42|18175.42|18175.42|18175.42|18175.42|18175.42|0
1628173180000|2021-08-05 14:19:40|18171.45|18171.45|18171.45|18171.45|18171.45|18171.45|18171.45|18171.45|0
1628173200000|2021-08-05 14:20:00|18170.05|18170.05|18168.65|18168.65|18170.05|18170.05|18168.65|18168.65|0
1628173260000|2021-08-05 14:21:00|18167.25|18167.25|18165.85|18165.85|18167.25|18167.25|18165.85|18165.85|0
1628173300000|2021-08-05 14:21:40|18167.25|18167.25|18167.25|18167.25|18167.25|18167.25|18167.25|18167.25|0
1628173330000|2021-08-05 14:22:10|18159.32|18159.32|18155.36|18155.36|18159.32|18159.32|18155.36|18155.36|0
1628173350000|2021-08-05 14:22:30|18159.32|18159.32|18159.32|18159.32|18159.32|18159.32|18159.32|18159.32|0
1628173390000|2021-08-05 14:23:10|18160.72|18160.72|18160.72|18160.72|18160.72|18160.72|18160.72|18160.72|0
1628173430000|2021-08-05 14:23:50|18152.79|18152.79|18152.79|18152.79|18152.79|18152.79|18152.79|18152.79|0
1628173440000|2021-08-05 14:24:00|18144.86|18144.86|18144.86|18144.86|18144.86|18144.86|18144.86|18144.86|0
1628173450000|2021-08-05 14:24:10|18148.83|18148.83|18148.83|18148.83|18148.83|18148.83|18148.83|18148.83|0
1628173460000|2021-08-05 14:24:20|18147.43|18147.43|18147.43|18147.43|18147.43|18147.43|18147.43|18147.43|0
1628173470000|2021-08-05 14:24:30|18146.03|18146.03|18146.03|18146.03|18146.03|18146.03|18146.03|18146.03|0
1628173480000|2021-08-05 14:24:40|18142.06|18142.06|18142.06|18142.06|18142.06|18142.06|18142.06|18142.06|0
1628173500000|2021-08-05 14:25:00|18143.46|18143.46|18143.46|18143.46|18143.46|18143.46|18143.46|18143.46|0
1628173520000|2021-08-05 14:25:20|18144.61|18144.61|18148.31|18148.31|18148.31|18148.31|18144.61|18144.61|0
1628173530000|2021-08-05 14:25:30|18149.46|18149.46|18149.46|18149.46|18149.46|18149.46|18149.46|18149.46|0
1628173540000|2021-08-05 14:25:40|18145.49|18145.49|18142.69|18142.69|18145.49|18145.49|18142.69|18142.69|0
1628173550000|2021-08-05 14:25:50|18141.3|18141.3|18141.3|18141.3|18141.3|18141.3|18141.3|18141.3|0
1628173640000|2021-08-05 14:27:20|18137.33|18137.33|18133.36|18133.36|18137.33|18137.33|18133.36|18133.36|0
1628173670000|2021-08-05 14:27:50|18136.16|18136.16|18134.76|18134.76|18136.16|18136.16|18134.76|18134.76|0
1628173680000|2021-08-05 14:28:00|18136.16|18136.16|18136.16|18136.16|18136.16|18136.16|18136.16|18136.16|0
1628173700000|2021-08-05 14:28:20|18144.09|18144.09|18145.49|18145.49|18145.49|18145.49|18144.09|18144.09|0
1628173720000|2021-08-05 14:28:40|18144.34|18144.34|18144.34|18144.34|18144.34|18144.34|18144.34|18144.34|0
1628173850000|2021-08-05 14:30:50|18141.55|18141.55|18141.55|18141.55|18141.55|18141.55|18141.55|18141.55|0
1628173870000|2021-08-05 14:31:10|18142.94|18142.94|18142.94|18142.94|18142.94|18142.94|18142.94|18142.94|0
1628173880000|2021-08-05 14:31:20|18144.34|18144.34|18144.34|18144.34|18144.34|18144.34|18144.34|18144.34|0
1628173940000|2021-08-05 14:32:20|18145.74|18145.74|18145.74|18145.74|18145.74|18145.74|18145.74|18145.74|0
1628174000000|2021-08-05 14:33:20|18142.94|18142.94|18142.94|18142.94|18142.94|18142.94|18142.94|18142.94|0
1628174010000|2021-08-05 14:33:30|18141.55|18141.55|18140.15|18140.15|18141.55|18141.55|18140.15|18140.15|0
1628174040000|2021-08-05 14:34:00|18136.18|18136.18|18140.15|18140.15|18140.15|18140.15|18136.18|18136.18|0
1628174050000|2021-08-05 14:34:10|18141.55|18141.55|18141.55|18141.55|18141.55|18141.55|18141.55|18141.55|0
1628174080000|2021-08-05 14:34:40|18137.58|18137.58|18137.58|18137.58|18137.58|18137.58|18137.58|18137.58|0
1628174100000|2021-08-05 14:35:00|18141.55|18141.55|18141.55|18141.55|18141.55|18141.55|18141.55|18141.55|0
1628174160000|2021-08-05 14:36:00|18142.94|18142.94|18142.94|18142.94|18142.94|18142.94|18142.94|18142.94|0
1628174170000|2021-08-05 14:36:10|18141.55|18141.55|18137.58|18137.58|18141.55|18141.55|18137.58|18137.58|0
1628174190000|2021-08-05 14:36:30|18133.61|18133.61|18128.25|18128.25|18133.61|18133.61|18128.25|18128.25|0
1628174220000|2021-08-05 14:37:00|18126.85|18126.85|18126.85|18126.85|18126.85|18126.85|18126.85|18126.85|0
1628174240000|2021-08-05 14:37:20|18125.45|18125.45|18125.45|18125.45|18125.45|18125.45|18125.45|18125.45|0
1628174270000|2021-08-05 14:37:50|18129.42|18129.42|18129.42|18129.42|18129.42|18129.42|18129.42|18129.42|0
1628174280000|2021-08-05 14:38:00|18130.82|18130.82|18130.82|18130.82|18130.82|18130.82|18130.82|18130.82|0
1628174290000|2021-08-05 14:38:10|18114.95|18114.95|18122.89|18122.89|18122.89|18122.89|18114.95|18114.95|0
1628174340000|2021-08-05 14:39:00|18126.85|18126.85|18130.82|18130.82|18130.82|18130.82|18126.85|18126.85|0
1628174410000|2021-08-05 14:40:10|18129.42|18129.42|18129.42|18129.42|18129.42|18129.42|18129.42|18129.42|0
1628174450000|2021-08-05 14:40:50|18130.82|18130.82|18130.82|18130.82|18130.82|18130.82|18130.82|18130.82|0
1628174460000|2021-08-05 14:41:00|18126.85|18126.85|18130.82|18130.82|18130.82|18130.82|18126.85|18126.85|0
1628174480000|2021-08-05 14:41:20|18134.78|18134.78|18134.78|18134.78|18134.78|18134.78|18134.78|18134.78|0
1628174530000|2021-08-05 14:42:10|18136.18|18136.18|18136.18|18136.18|18136.18|18136.18|18136.18|18136.18|0
1628174580000|2021-08-05 14:43:00|18134.78|18134.78|18134.78|18134.78|18134.78|18134.78|18134.78|18134.78|0
1628174590000|2021-08-05 14:43:10|18138.75|18138.75|18146.68|18146.68|18146.68|18146.68|18138.75|18138.75|0
1628174610000|2021-08-05 14:43:30|18148.98|18148.98|18151.27|18151.27|18151.27|18151.27|18148.98|18148.98|0
1628174630000|2021-08-05 14:43:50|18149.87|18149.87|18151.27|18151.27|18151.27|18151.27|18149.87|18149.87|0
1628174650000|2021-08-05 14:44:10|18143.34|18143.34|18143.34|18143.34|18143.34|18143.34|18143.34|18143.34|0
1628174660000|2021-08-05 14:44:20|18142.19|18142.19|18142.19|18142.19|18142.19|18142.19|18142.19|18142.19|0
1628174680000|2021-08-05 14:44:40|18134.26|18134.26|18134.26|18134.26|18134.26|18134.26|18134.26|18134.26|0
1628174700000|2021-08-05 14:45:00|18131.97|18131.97|18131.97|18131.97|18131.97|18131.97|18131.97|18131.97|0
1628174780000|2021-08-05 14:46:20|18130.57|18130.57|18130.57|18130.57|18130.57|18130.57|18130.57|18130.57|0
1628174870000|2021-08-05 14:47:50|18134.53|18134.53|18134.53|18134.53|18138.5|18138.5|18134.53|18134.53|0
1628174900000|2021-08-05 14:48:20|18137.33|18137.33|18137.33|18137.33|18137.33|18137.33|18137.33|18137.33|0
1628174960000|2021-08-05 14:49:20|18141.3|18141.3|18150.63|18150.63|18150.63|18150.63|18141.3|18141.3|0
1628175000000|2021-08-05 14:50:00|18151.77|18151.77|18151.77|18151.77|18151.77|18151.77|18151.77|18151.77|0
1628175010000|2021-08-05 14:50:10|18147.81|18147.81|18147.81|18147.81|18147.81|18147.81|18147.81|18147.81|0
1628175030000|2021-08-05 14:50:30|18151.77|18151.77|18151.77|18151.77|18151.77|18151.77|18151.77|18151.77|0
1628175080000|2021-08-05 14:51:20|18150.37|18150.37|18150.37|18150.37|18150.37|18150.37|18150.37|18150.37|0
1628175090000|2021-08-05 14:51:30|18148.98|18148.98|18148.98|18148.98|18148.98|18148.98|18148.98|18148.98|0
1628175150000|2021-08-05 14:52:30|18147.58|18147.58|18147.58|18147.58|18147.58|18147.58|18147.58|18147.58|0
1628175190000|2021-08-05 14:53:10|18148.98|18148.98|18150.37|18150.37|18150.37|18150.37|18148.98|18148.98|0
1628175290000|2021-08-05 14:54:50|18146.41|18146.41|18143.84|18143.84|18146.41|18146.41|18142.44|18142.44|0
1628175310000|2021-08-05 14:55:10|18147.81|18147.81|18147.81|18147.81|18147.81|18147.81|18147.81|18147.81|0
1628175400000|2021-08-05 14:56:40|18143.84|18143.84|18143.84|18143.84|18143.84|18143.84|18143.84|18143.84|0
1628175430000|2021-08-05 14:57:10|18142.69|18142.69|18142.69|18142.69|18142.69|18142.69|18142.69|18142.69|0
1628175440000|2021-08-05 14:57:20|18141.3|18141.3|18141.3|18141.3|18141.3|18141.3|18141.3|18141.3|0
1628175470000|2021-08-05 14:57:50|18145.26|18145.26|18150.63|18150.63|18150.63|18150.63|18145.26|18145.26|0
1628175520000|2021-08-05 14:58:40|18149.23|18149.23|18149.23|18149.23|18149.23|18149.23|18149.23|18149.23|0
1628175530000|2021-08-05 14:58:50|18145.26|18145.26|18145.26|18145.26|18145.26|18145.26|18145.26|18145.26|0
1628175650000|2021-08-05 15:00:50|18149.23|18149.23|18149.23|18149.23|18149.23|18149.23|18149.23|18149.23|0
1628175660000|2021-08-05 15:01:00|18145.26|18145.26|18145.26|18145.26|18145.26|18145.26|18145.26|18145.26|0
1628175730000|2021-08-05 15:02:10|18149.23|18149.23|18149.23|18149.23|18149.23|18149.23|18149.23|18149.23|0
1628175760000|2021-08-05 15:02:40|18147.83|18147.83|18147.83|18147.83|18147.83|18147.83|18147.83|18147.83|0
1628175770000|2021-08-05 15:02:50|18146.43|18146.43|18146.43|18146.43|18146.43|18146.43|18146.43|18146.43|0
1628175780000|2021-08-05 15:03:00|18145.03|18145.03|18145.03|18145.03|18145.03|18145.03|18145.03|18145.03|0
1628175790000|2021-08-05 15:03:10|18146.43|18146.43|18146.43|18146.43|18146.43|18146.43|18146.43|18146.43|0
1628175800000|2021-08-05 15:03:20|18142.46|18142.46|18142.46|18142.46|18142.46|18142.46|18142.46|18142.46|0
1628175860000|2021-08-05 15:04:20|18146.43|18146.43|18146.43|18146.43|18146.43|18146.43|18146.43|18146.43|0
1628175900000|2021-08-05 15:05:00|18147.83|18147.83|18147.83|18147.83|18147.83|18147.83|18147.83|18147.83|0
1628175940000|2021-08-05 15:05:40|18143.86|18143.86|18143.86|18143.86|18143.86|18143.86|18143.86|18143.86|0
1628175950000|2021-08-05 15:05:50|18147.83|18147.83|18146.43|18146.43|18147.83|18147.83|18146.43|18146.43|0
1628175960000|2021-08-05 15:06:00|18145.03|18145.03|18143.63|18143.63|18145.03|18145.03|18143.63|18143.63|0
1628175980000|2021-08-05 15:06:20|18139.66|18139.66|18139.66|18139.66|18139.66|18139.66|18139.66|18139.66|0
1628176000000|2021-08-05 15:06:40|18138.26|18138.26|18136.86|18136.86|18138.26|18138.26|18136.86|18136.86|0
1628176030000|2021-08-05 15:07:10|18135.71|18135.71|18135.71|18135.71|18135.71|18135.71|18135.71|18135.71|0
1628176080000|2021-08-05 15:08:00|18131.75|18131.75|18127.78|18127.78|18131.75|18131.75|18127.78|18127.78|0
1628176160000|2021-08-05 15:09:20|18123.82|18123.82|18123.82|18123.82|18123.82|18123.82|18123.82|18123.82|0
1628176180000|2021-08-05 15:09:40|18121.02|18121.02|18121.02|18121.02|18121.02|18121.02|18121.02|18121.02|0
1628176200000|2021-08-05 15:10:00|18119.62|18119.62|18119.62|18119.62|18119.62|18119.62|18119.62|18119.62|0
1628176250000|2021-08-05 15:10:50|18118.22|18118.22|18118.22|18118.22|18118.22|18118.22|18118.22|18118.22|0
1628176260000|2021-08-05 15:11:00|18122.19|18122.19|18119.62|18119.62|18122.19|18122.19|18118.22|18118.22|0
1628176270000|2021-08-05 15:11:10|18121.02|18121.02|18121.02|18121.02|18121.02|18121.02|18121.02|18121.02|0
1628176300000|2021-08-05 15:11:40|18122.42|18122.42|18118.45|18118.45|18122.42|18122.42|18118.45|18118.45|0
1628176310000|2021-08-05 15:11:50|18122.42|18122.42|18122.42|18122.42|18122.42|18122.42|18122.42|18122.42|0
1628176360000|2021-08-05 15:12:40|18125.22|18125.22|18125.22|18125.22|18125.22|18125.22|18125.22|18125.22|0
1628176370000|2021-08-05 15:12:50|18121.25|18121.25|18121.25|18121.25|18121.25|18121.25|18121.25|18121.25|0
1628176390000|2021-08-05 15:13:10|18117.29|18117.29|18121.25|18121.25|18121.25|18121.25|18117.29|18117.29|0
1628176460000|2021-08-05 15:14:20|18119.85|18119.85|18118.45|18118.45|18121.25|18121.25|18118.45|18118.45|0
1628176500000|2021-08-05 15:15:00|18119.85|18119.85|18119.85|18119.85|18119.85|18119.85|18119.85|18119.85|0
1628176510000|2021-08-05 15:15:10|18121.25|18121.25|18121.25|18121.25|18121.25|18121.25|18121.25|18121.25|0
1628176520000|2021-08-05 15:15:20|18122.65|18122.65|18121.5|18121.5|18122.65|18122.65|18121.5|18121.5|0
1628176540000|2021-08-05 15:15:40|18122.65|18122.65|18122.65|18122.65|18122.65|18122.65|18122.65|18122.65|0
1628176550000|2021-08-05 15:15:50|18120.35|18120.35|18120.35|18120.35|18120.35|18120.35|18120.35|18120.35|0
1628176560000|2021-08-05 15:16:00|18124.32|18124.32|18124.32|18124.32|18124.32|18124.32|18124.32|18124.32|0
1628176630000|2021-08-05 15:17:10|18123.17|18123.17|18119.2|18119.2|18123.17|18123.17|18119.2|18119.2|0
1628176650000|2021-08-05 15:17:30|18118.06|18118.06|18118.06|18118.06|18118.06|18118.06|18118.06|18118.06|0
1628176690000|2021-08-05 15:18:10|18114.09|18114.09|18110.12|18110.12|18114.09|18114.09|18110.12|18110.12|0
1628176720000|2021-08-05 15:18:40|18111.52|18111.52|18112.92|18112.92|18112.92|18112.92|18111.52|18111.52|0
1628176770000|2021-08-05 15:19:30|18120.85|18120.85|18120.85|18120.85|18120.85|18120.85|18120.85|18120.85|0
1628176780000|2021-08-05 15:19:40|18122.25|18122.25|18126.22|18126.22|18126.22|18126.22|18122.25|18122.25|0
1628176810000|2021-08-05 15:20:10|18128.52|18128.52|18128.52|18128.52|18128.52|18128.52|18128.52|18128.52|0
1628176820000|2021-08-05 15:20:20|18129.92|18129.92|18132.22|18132.22|18132.22|18132.22|18129.92|18129.92|0
1628176840000|2021-08-05 15:20:40|18130.82|18130.82|18130.82|18130.82|18130.82|18130.82|18130.82|18130.82|0
1628176860000|2021-08-05 15:21:00|18126.85|18126.85|18126.85|18126.85|18126.85|18126.85|18126.85|18126.85|0
1628176880000|2021-08-05 15:21:20|18128.25|18128.25|18128.25|18128.25|18128.25|18128.25|18128.25|18128.25|0
1628176890000|2021-08-05 15:21:30|18124.28|18124.28|18124.28|18124.28|18124.28|18124.28|18124.28|18124.28|0
1628176910000|2021-08-05 15:21:50|18122.89|18122.89|18122.89|18122.89|18122.89|18122.89|18122.89|18122.89|0
1628176930000|2021-08-05 15:22:10|18121.49|18121.49|18121.49|18121.49|18121.49|18121.49|18121.49|18121.49|0
1628176940000|2021-08-05 15:22:20|18122.89|18122.89|18122.89|18122.89|18122.89|18122.89|18122.89|18122.89|0
1628176950000|2021-08-05 15:22:30|18120.09|18120.09|18120.09|18120.09|18120.09|18120.09|18120.09|18120.09|0
1628176960000|2021-08-05 15:22:40|18121.49|18121.49|18180.96|18180.96|18268.2|18268.2|18121.49|18121.49|0
1628176970000|2021-08-05 15:22:50|18179.56|18179.56|18139.91|18139.91|18179.56|18179.56|18139.91|18139.91|0
1628176980000|2021-08-05 15:23:00|18143.88|18143.88|18143.88|18143.88|18159.74|18159.74|18143.88|18143.88|0
1628176990000|2021-08-05 15:23:10|18147.84|18147.84|18151.81|18151.81|18151.81|18151.81|18147.84|18147.84|0
1628177000000|2021-08-05 15:23:20|18147.84|18147.84|18147.84|18147.84|18147.84|18147.84|18147.84|18147.84|0
1628177010000|2021-08-05 15:23:30|18139.91|18139.91|18139.91|18139.91|18139.91|18139.91|18139.91|18139.91|0
1628177030000|2021-08-05 15:23:50|18141.31|18141.31|18141.31|18141.31|18141.31|18141.31|18141.31|18141.31|0
1628177080000|2021-08-05 15:24:40|18139.91|18139.91|18139.91|18139.91|18139.91|18139.91|18139.91|18139.91|0
1628177100000|2021-08-05 15:25:00|18147.84|18147.84|18147.84|18147.84|18147.84|18147.84|18147.84|18147.84|0
1628177160000|2021-08-05 15:26:00|18151.81|18151.81|18151.81|18151.81|18151.81|18151.81|18151.81|18151.81|0
1628177190000|2021-08-05 15:26:30|18150.41|18150.41|18150.41|18150.41|18150.41|18150.41|18150.41|18150.41|0
1628177220000|2021-08-05 15:27:00|18153.21|18153.21|18153.21|18153.21|18153.21|18153.21|18153.21|18153.21|0
1628177230000|2021-08-05 15:27:10|18151.81|18151.81|18153.21|18153.21|18153.21|18153.21|18151.81|18151.81|0
1628177260000|2021-08-05 15:27:40|18154.61|18154.61|18154.61|18154.61|18154.61|18154.61|18154.61|18154.61|0
1628177280000|2021-08-05 15:28:00|18156.01|18156.01|18157.41|18157.41|18157.41|18157.41|18156.01|18156.01|0
1628177290000|2021-08-05 15:28:10|18158.81|18158.81|18158.81|18158.81|18158.81|18158.81|18158.81|18158.81|0
1628177320000|2021-08-05 15:28:40|18154.84|18154.84|18152.04|18152.04|18154.84|18154.84|18152.04|18152.04|0
1628177330000|2021-08-05 15:28:50|18156.01|18156.01|18154.86|18154.86|18156.01|18156.01|18154.86|18154.86|0
1628177340000|2021-08-05 15:29:00|18150.89|18150.89|18150.89|18150.89|18150.89|18150.89|18150.89|18150.89|0
1628177360000|2021-08-05 15:29:20|18149.49|18149.49|18152.29|18152.29|18152.29|18152.29|18149.49|18149.49|0
1628177370000|2021-08-05 15:29:30|18150.89|18150.89|18150.89|18150.89|18150.89|18150.89|18150.89|18150.89|0
1628177380000|2021-08-05 15:29:40|18146.93|18146.93|18149.23|18149.23|18149.23|18149.23|18146.93|18146.93|0
1628177390000|2021-08-05 15:29:50|18150.63|18150.63|18147.83|18147.83|18150.63|18150.63|18147.83|18147.83|0
1628234130000|2021-08-06 07:15:30|18168.45|18168.45|18168.45|18168.45|18168.45|18168.45|18168.45|18168.45|0
1628234200000|2021-08-06 07:16:40|18160.52|18160.52|18166.12|18166.12|18166.12|18166.12|18160.52|18160.52|0
1628234210000|2021-08-06 07:16:50|18162.16|18162.16|18162.16|18162.16|18162.16|18162.16|18162.16|18162.16|0
1628234310000|2021-08-06 07:18:30|18158.19|18158.19|18158.19|18158.19|18158.19|18158.19|18158.19|18158.19|0
1628234390000|2021-08-06 07:19:50|18159.59|18159.59|18160.99|18160.99|18160.99|18160.99|18159.59|18159.59|0
1628234400000|2021-08-06 07:20:00|18149.09|18149.09|18150.49|18150.49|18150.49|18150.49|18149.09|18149.09|0
1628234410000|2021-08-06 07:20:10|18149.09|18149.09|18149.09|18149.09|18149.09|18149.09|18149.09|18149.09|0
1628234430000|2021-08-06 07:20:30|18147.69|18147.69|18147.69|18147.69|18147.69|18147.69|18147.69|18147.69|0
1628234470000|2021-08-06 07:21:10|18135.8|18135.8|18143.73|18143.73|18143.73|18143.73|18135.8|18135.8|0
1628234490000|2021-08-06 07:21:30|18127.87|18127.87|18127.87|18127.87|18127.87|18127.87|18127.87|18127.87|0
1628234520000|2021-08-06 07:22:00|18123.9|18123.9|18123.9|18123.9|18123.9|18123.9|18123.9|18123.9|0
1628234530000|2021-08-06 07:22:10|18121.6|18121.6|18121.6|18121.6|18121.6|18121.6|18121.6|18121.6|0
1628234550000|2021-08-06 07:22:30|18113.67|18113.67|18113.67|18113.67|18113.67|18113.67|18113.67|18113.67|0
1628234570000|2021-08-06 07:22:50|18112.27|18112.27|18110.88|18110.88|18112.27|18112.27|18110.88|18110.88|0
1628234660000|2021-08-06 07:24:20|18114.84|18114.84|18114.84|18114.84|18114.84|18114.84|18114.84|18114.84|0
1628234680000|2021-08-06 07:24:40|18120.44|18120.44|18120.44|18120.44|18120.44|18120.44|18120.44|18120.44|0
1628234720000|2021-08-06 07:25:20|18124.4|18124.4|18115.07|18115.07|18124.4|18124.4|18115.07|18115.07|0
1628234740000|2021-08-06 07:25:40|18116.47|18116.47|18116.47|18116.47|18117.87|18117.87|18116.47|18116.47|0
1628234750000|2021-08-06 07:25:50|18108.54|18108.54|18108.54|18108.54|18108.54|18108.54|18108.54|18108.54|0
1628234760000|2021-08-06 07:26:00|18112.51|18112.51|18112.51|18112.51|18112.51|18112.51|18112.51|18112.51|0
1628234770000|2021-08-06 07:26:10|18116.47|18116.47|18128.37|18128.37|18128.37|18128.37|18116.47|18116.47|0
1628234820000|2021-08-06 07:27:00|18108.54|18108.54|18116.47|18116.47|18116.47|18116.47|18108.54|18108.54|0
1628234830000|2021-08-06 07:27:10|18124.4|18124.4|18124.4|18124.4|18124.4|18124.4|18124.4|18124.4|0
1628234840000|2021-08-06 07:27:20|18128.37|18128.37|18128.37|18128.37|18128.37|18128.37|18128.37|18128.37|0
1628234900000|2021-08-06 07:28:20|18131.17|18131.17|18131.17|18131.17|18131.17|18131.17|18131.17|18131.17|0
1628234940000|2021-08-06 07:29:00|18127.2|18127.2|18120.21|18120.21|18127.2|18127.2|18120.21|18120.21|0
1628234980000|2021-08-06 07:29:40|18128.14|18128.14|18128.14|18128.14|18128.14|18128.14|18128.14|18128.14|0
1628235020000|2021-08-06 07:30:20|18118.34|18118.34|18116.94|18116.94|18118.34|18118.34|18116.94|18116.94|0
1628235140000|2021-08-06 07:32:20|18109.94|18109.94|18109.94|18109.94|18109.94|18109.94|18109.94|18109.94|0
1628235200000|2021-08-06 07:33:20|18094.08|18094.08|18094.08|18094.08|18094.08|18094.08|18094.08|18094.08|0
1628235210000|2021-08-06 07:33:30|18095.48|18095.48|18094.08|18094.08|18095.48|18095.48|18094.08|18094.08|0
1628235280000|2021-08-06 07:34:40|18091.28|18091.28|18091.28|18091.28|18091.28|18091.28|18091.28|18091.28|0
1628235420000|2021-08-06 07:37:00|18089.88|18089.88|18088.48|18088.48|18089.88|18089.88|18088.48|18088.48|0
1628235480000|2021-08-06 07:38:00|18089.88|18089.88|18088.48|18088.48|18089.88|18089.88|18088.48|18088.48|0
1628235500000|2021-08-06 07:38:20|18085.68|18085.68|18085.68|18085.68|18085.68|18085.68|18085.68|18085.68|0
1628235510000|2021-08-06 07:38:30|18077.75|18077.75|18077.75|18077.75|18077.75|18077.75|18077.75|18077.75|0
1628235580000|2021-08-06 07:39:40|18073.79|18073.79|18085.68|18085.68|18089.65|18089.65|18073.79|18073.79|0
1628235590000|2021-08-06 07:39:50|18089.65|18089.65|18089.65|18089.65|18089.65|18089.65|18089.65|18089.65|0
1628235600000|2021-08-06 07:40:00|18077.75|18077.75|18077.75|18077.75|18077.75|18077.75|18077.75|18077.75|0
1628235610000|2021-08-06 07:40:10|18080.05|18080.05|18080.05|18080.05|18080.05|18080.05|18080.05|18080.05|0
1628235660000|2021-08-06 07:41:00|18091.95|18091.95|18098.95|18098.95|18098.95|18098.95|18091.95|18091.95|0
1628235670000|2021-08-06 07:41:10|18096.15|18096.15|18096.15|18096.15|18096.15|18096.15|18096.15|18096.15|0
1628235800000|2021-08-06 07:43:20|18097.3|18097.3|18097.3|18097.3|18097.3|18097.3|18097.3|18097.3|0
1628235810000|2021-08-06 07:43:30|18101.26|18101.26|18105.23|18105.23|18105.23|18105.23|18101.26|18101.26|0
1628235900000|2021-08-06 07:45:00|18097.3|18097.3|18098.46|18098.46|18098.46|18098.46|18094.5|18094.5|0
1628235910000|2021-08-06 07:45:10|18095.66|18095.66|18095.66|18095.66|18095.66|18095.66|18095.66|18095.66|0
1628235950000|2021-08-06 07:45:50|18102.66|18102.66|18100.09|18100.09|18102.66|18102.66|18098.7|18098.7|0
1628236010000|2021-08-06 07:46:50|18101.24|18101.24|18105.21|18105.21|18105.21|18105.21|18101.24|18101.24|0
1628236020000|2021-08-06 07:47:00|18113.14|18113.14|18110.84|18110.84|18113.14|18113.14|18110.84|18110.84|0
1628236030000|2021-08-06 07:47:10|18113.14|18113.14|18113.14|18113.14|18113.14|18113.14|18113.14|18113.14|0
1628236080000|2021-08-06 07:48:00|18122.94|18122.94|18122.94|18122.94|18122.94|18122.94|18122.94|18122.94|0
1628236120000|2021-08-06 07:48:40|18126.9|18126.9|18122.94|18122.94|18126.9|18126.9|18122.94|18122.94|0
1628236130000|2021-08-06 07:48:50|18115.01|18115.01|18115.01|18115.01|18115.01|18115.01|18115.01|18115.01|0
1628236240000|2021-08-06 07:50:40|18126.9|18126.9|18126.9|18126.9|18126.9|18126.9|18126.9|18126.9|0
1628236260000|2021-08-06 07:51:00|18134.83|18134.83|18138.8|18138.8|18138.8|18138.8|18134.83|18134.83|0
1628236290000|2021-08-06 07:51:30|18142.76|18142.76|18142.76|18142.76|18142.76|18142.76|18142.76|18142.76|0
1628236300000|2021-08-06 07:51:40|18138.8|18138.8|18138.8|18138.8|18138.8|18138.8|18138.8|18138.8|0
1628236330000|2021-08-06 07:52:10|18134.83|18134.83|18138.8|18138.8|18138.8|18138.8|18130.87|18130.87|0
1628236340000|2021-08-06 07:52:20|18143|18143|18143|18143|18143|18143|18143|18143|0
1628236440000|2021-08-06 07:54:00|18146.96|18146.96|18155.12|18155.12|18155.12|18155.12|18146.96|18146.96|0
1628236480000|2021-08-06 07:54:40|18151.16|18151.16|18151.16|18151.16|18151.16|18151.16|18151.16|18151.16|0
1628236520000|2021-08-06 07:55:20|18148.36|18148.36|18148.36|18148.36|18148.36|18148.36|18148.36|18148.36|0
1628236560000|2021-08-06 07:56:00|18144.16|18144.16|18144.16|18144.16|18144.16|18144.16|18144.16|18144.16|0
1628236610000|2021-08-06 07:56:50|18148.13|18148.13|18148.13|18148.13|18148.13|18148.13|18148.13|18148.13|0
1628236620000|2021-08-06 07:57:00|18156.06|18156.06|18167.95|18167.95|18167.95|18167.95|18156.06|18156.06|0
1628236680000|2021-08-06 07:58:00|18170.75|18170.75|18170.75|18170.75|18170.75|18170.75|18170.75|18170.75|0
1628236710000|2021-08-06 07:58:30|18174.95|18174.95|18176.35|18176.35|18176.35|18176.35|18174.95|18174.95|0
1628236810000|2021-08-06 08:00:10|18174.95|18174.95|18174.95|18174.95|18174.95|18174.95|18174.95|18174.95|0
1628236830000|2021-08-06 08:00:30|18176.1|18176.1|18176.1|18176.1|18176.1|18176.1|18176.1|18176.1|0
1628236840000|2021-08-06 08:00:40|18180.07|18180.07|18180.07|18180.07|18180.07|18180.07|18180.07|18180.07|0
1628236860000|2021-08-06 08:01:00|18181.21|18181.21|18181.21|18181.21|18181.21|18181.21|18181.21|18181.21|0
1628236880000|2021-08-06 08:01:20|18177.25|18177.25|18169.32|18169.32|18177.25|18177.25|18169.32|18169.32|0
1628236890000|2021-08-06 08:01:30|18173.28|18173.28|18173.28|18173.28|18173.28|18173.28|18173.28|18173.28|0
1628236900000|2021-08-06 08:01:40|18165.35|18165.35|18145.54|18145.54|18165.35|18165.35|18145.54|18145.54|0
1628236920000|2021-08-06 08:02:00|18144.4|18144.4|18144.4|18144.4|18144.4|18144.4|18144.4|18144.4|0
1628237090000|2021-08-06 08:04:50|18140.43|18140.43|18136.46|18136.46|18140.43|18140.43|18136.46|18136.46|0
1628237150000|2021-08-06 08:05:50|18132.27|18132.27|18130.87|18130.87|18132.27|18132.27|18130.87|18130.87|0
1628237180000|2021-08-06 08:06:20|18134.83|18134.83|18134.83|18134.83|18134.83|18134.83|18134.83|18134.83|0
1628237350000|2021-08-06 08:09:10|18136.23|18136.23|18136.23|18136.23|18136.23|18136.23|18136.23|18136.23|0
1628237870000|2021-08-06 08:17:50|18135.08|18135.08|18135.08|18135.08|18135.08|18135.08|18135.08|18135.08|0
1628237880000|2021-08-06 08:18:00|18133.93|18133.93|18133.93|18133.93|18133.93|18133.93|18133.93|18133.93|0
1628237920000|2021-08-06 08:18:40|18132.53|18132.53|18126.94|18126.94|18132.53|18132.53|18126.94|18126.94|0
1628237930000|2021-08-06 08:18:50|18128.34|18128.34|18129.73|18129.73|18129.73|18129.73|18128.34|18128.34|0
1628237940000|2021-08-06 08:19:00|18128.34|18128.34|18128.34|18128.34|18128.34|18128.34|18128.34|18128.34|0
1628237960000|2021-08-06 08:19:20|18126.94|18126.94|18126.69|18126.69|18126.94|18126.94|18125.54|18125.54|0
1628237990000|2021-08-06 08:19:50|18122.72|18122.72|18122.72|18122.72|18122.72|18122.72|18122.72|18122.72|0
1628238190000|2021-08-06 08:23:10|18123.87|18123.87|18123.87|18123.87|18123.87|18123.87|18123.87|18123.87|0
1628238200000|2021-08-06 08:23:20|18115.94|18115.94|18115.94|18115.94|18115.94|18115.94|18115.94|18115.94|0
1628238260000|2021-08-06 08:24:20|18119.9|18119.9|18139.73|18139.73|18139.73|18139.73|18119.9|18119.9|0
1628238270000|2021-08-06 08:24:30|18138.58|18138.58|18134.62|18134.62|18138.58|18138.58|18134.62|18134.62|0
1628238310000|2021-08-06 08:25:10|18130.65|18130.65|18130.65|18130.65|18130.65|18130.65|18130.65|18130.65|0
1628238320000|2021-08-06 08:25:20|18132.05|18132.05|18132.05|18132.05|18132.05|18132.05|18132.05|18132.05|0
1628238330000|2021-08-06 08:25:30|18128.08|18128.08|18128.08|18128.08|18128.08|18128.08|18128.08|18128.08|0
1628238350000|2021-08-06 08:25:50|18123.89|18123.89|18123.89|18123.89|18123.89|18123.89|18123.89|18123.89|0
1628238390000|2021-08-06 08:26:30|18119.92|18119.92|18119.92|18119.92|18119.92|18119.92|18119.92|18119.92|0
1628238400000|2021-08-06 08:26:40|18121.07|18121.07|18121.07|18121.07|18121.07|18121.07|18121.07|18121.07|0
1628238420000|2021-08-06 08:27:00|18117.11|18117.11|18117.11|18117.11|18117.11|18117.11|18117.11|18117.11|0
1628238530000|2021-08-06 08:28:50|18115.71|18115.71|18115.71|18115.71|18115.71|18115.71|18115.71|18115.71|0
1628238540000|2021-08-06 08:29:00|18117.11|18117.11|18117.11|18117.11|18117.11|18117.11|18117.11|18117.11|0
1628238600000|2021-08-06 08:30:00|18121.07|18121.07|18121.07|18121.07|18121.07|18121.07|18121.07|18121.07|0
1628238670000|2021-08-06 08:31:10|18123.87|18123.87|18123.87|18123.87|18123.87|18123.87|18123.87|18123.87|0
1628238840000|2021-08-06 08:34:00|18122.47|18122.47|18122.47|18122.47|18122.47|18122.47|18122.47|18122.47|0
1628238870000|2021-08-06 08:34:30|18123.87|18123.87|18123.87|18123.87|18123.87|18123.87|18123.87|18123.87|0
1628239120000|2021-08-06 08:38:40|18121.07|18121.07|18121.07|18121.07|18121.07|18121.07|18119.67|18119.67|0
1628239130000|2021-08-06 08:38:50|18113.14|18113.14|18113.14|18113.14|18113.14|18113.14|18113.14|18113.14|0
1628239180000|2021-08-06 08:39:40|18125.04|18125.04|18123.89|18123.89|18125.04|18125.04|18123.89|18123.89|0
1628239200000|2021-08-06 08:40:00|18127.85|18127.85|18127.85|18127.85|18127.85|18127.85|18127.85|18127.85|0
1628239210000|2021-08-06 08:40:10|18131.82|18131.82|18131.82|18131.82|18131.82|18131.82|18131.82|18131.82|0
1628239420000|2021-08-06 08:43:40|18134.12|18134.12|18134.12|18134.12|18134.12|18134.12|18134.12|18134.12|0
1628239440000|2021-08-06 08:44:00|18130.15|18130.15|18130.15|18130.15|18130.15|18130.15|18130.15|18130.15|0
1628239660000|2021-08-06 08:47:40|18135.75|18135.75|18135.75|18135.75|18135.75|18135.75|18135.75|18135.75|0
1628239710000|2021-08-06 08:48:30|18139.71|18139.71|18136.9|18136.9|18139.71|18139.71|18135.75|18135.75|0
1628239760000|2021-08-06 08:49:20|18129.9|18129.9|18129.9|18129.9|18129.9|18129.9|18129.9|18129.9|0
1628239780000|2021-08-06 08:49:40|18131.3|18131.3|18131.3|18131.3|18131.3|18131.3|18131.3|18131.3|0
1628239810000|2021-08-06 08:50:10|18127.33|18127.33|18127.33|18127.33|18127.33|18127.33|18127.33|18127.33|0
1628239850000|2021-08-06 08:50:50|18123.37|18123.37|18123.37|18123.37|18123.37|18123.37|18123.37|18123.37|0
1628240090000|2021-08-06 08:54:50|18121.97|18121.97|18121.97|18121.97|18121.97|18121.97|18121.97|18121.97|0
1628240100000|2021-08-06 08:55:00|18123.37|18123.37|18123.37|18123.37|18123.37|18123.37|18123.37|18123.37|0
1628240130000|2021-08-06 08:55:30|18124.77|18124.77|18124.77|18124.77|18124.77|18124.77|18124.77|18124.77|0
1628240180000|2021-08-06 08:56:20|18123.37|18123.37|18123.37|18123.37|18123.37|18123.37|18123.37|18123.37|0
1628240210000|2021-08-06 08:56:50|18127.33|18127.33|18123.37|18123.37|18127.33|18127.33|18123.37|18123.37|0
1628240320000|2021-08-06 08:58:40|18127.33|18127.33|18127.33|18127.33|18127.33|18127.33|18127.33|18127.33|0
1628240380000|2021-08-06 08:59:40|18124.54|18124.54|18125.93|18125.93|18125.93|18125.93|18124.54|18124.54|0
1628240400000|2021-08-06 09:00:00|18129.9|18129.9|18129.9|18129.9|18129.9|18129.9|18129.9|18129.9|0
1628240490000|2021-08-06 09:01:30|18131.05|18131.05|18131.05|18131.05|18131.05|18131.05|18131.05|18131.05|0
1628240580000|2021-08-06 09:03:00|18135.01|18135.01|18135.01|18135.01|18135.01|18135.01|18135.01|18135.01|0
1628240610000|2021-08-06 09:03:30|18131.05|18131.05|18131.05|18131.05|18131.05|18131.05|18131.05|18131.05|0
1628240680000|2021-08-06 09:04:40|18132.45|18132.45|18132.45|18132.45|18132.45|18132.45|18132.45|18132.45|0
1628240730000|2021-08-06 09:05:30|18128.48|18128.48|18128.48|18128.48|18128.48|18128.48|18128.48|18128.48|0
1628240820000|2021-08-06 09:07:00|18125.68|18125.68|18125.68|18125.68|18125.68|18125.68|18125.68|18125.68|0
1628240880000|2021-08-06 09:08:00|18127.08|18127.08|18127.08|18127.08|18127.08|18127.08|18127.08|18127.08|0
1628240940000|2021-08-06 09:09:00|18123.12|18123.12|18123.12|18123.12|18123.12|18123.12|18123.12|18123.12|0
1628241090000|2021-08-06 09:11:30|18121.72|18121.72|18121.72|18121.72|18121.72|18121.72|18121.72|18121.72|0
1628241210000|2021-08-06 09:13:30|18117.75|18117.75|18117.75|18117.75|18117.75|18117.75|18117.75|18117.75|0
1628241220000|2021-08-06 09:13:40|18116.35|18116.35|18114.95|18114.95|18116.35|18116.35|18114.95|18114.95|0
1628241290000|2021-08-06 09:14:50|18116.35|18116.35|18116.35|18116.35|18116.35|18116.35|18116.35|18116.35|0
1628241330000|2021-08-06 09:15:30|18114.95|18114.95|18114.95|18114.95|18114.95|18114.95|18114.95|18114.95|0
1628241370000|2021-08-06 09:16:10|18116.35|18116.35|18116.35|18116.35|18116.35|18116.35|18116.35|18116.35|0
1628241390000|2021-08-06 09:16:30|18114.95|18114.95|18116.35|18116.35|18116.35|18116.35|18114.95|18114.95|0
1628241410000|2021-08-06 09:16:50|18114.95|18114.95|18114.95|18114.95|18114.95|18114.95|18114.95|18114.95|0
1628241460000|2021-08-06 09:17:40|18110.99|18110.99|18107.02|18107.02|18110.99|18110.99|18107.02|18107.02|0
1628241480000|2021-08-06 09:18:00|18109.82|18109.82|18109.82|18109.82|18109.82|18109.82|18109.82|18109.82|0
1628241510000|2021-08-06 09:18:30|18101.89|18101.89|18101.89|18101.89|18101.89|18101.89|18101.89|18101.89|0
1628241600000|2021-08-06 09:20:00|18105.86|18105.86|18105.86|18105.86|18105.86|18105.86|18105.86|18105.86|0
1628241610000|2021-08-06 09:20:10|18110.06|18110.06|18110.06|18110.06|18110.06|18110.06|18110.06|18110.06|0
1628241640000|2021-08-06 09:20:40|18106.09|18106.09|18106.09|18106.09|18106.09|18106.09|18106.09|18106.09|0
1628241680000|2021-08-06 09:21:20|18104.69|18104.69|18103.29|18103.29|18104.69|18104.69|18103.29|18103.29|0
1628241900000|2021-08-06 09:25:00|18107.26|18107.26|18107.26|18107.26|18107.26|18107.26|18107.26|18107.26|0
1628242020000|2021-08-06 09:27:00|18111.22|18111.22|18111.22|18111.22|18111.22|18111.22|18111.22|18111.22|0
1628242100000|2021-08-06 09:28:20|18107.26|18107.26|18095.36|18095.36|18107.26|18107.26|18095.36|18095.36|0
1628242190000|2021-08-06 09:29:50|18103.29|18103.29|18103.29|18103.29|18103.29|18103.29|18103.29|18103.29|0
1628242220000|2021-08-06 09:30:20|18107.26|18107.26|18107.26|18107.26|18107.26|18107.26|18103.29|18103.29|0
1628242270000|2021-08-06 09:31:10|18103.29|18103.29|18103.29|18103.29|18103.29|18103.29|18103.29|18103.29|0
1628242340000|2021-08-06 09:32:20|18107.26|18107.26|18115.19|18115.19|18115.19|18115.19|18107.26|18107.26|0
1628242400000|2021-08-06 09:33:20|18107.26|18107.26|18107.26|18107.26|18107.26|18107.26|18107.26|18107.26|0
1628242600000|2021-08-06 09:36:40|18099.33|18099.33|18099.33|18099.33|18099.33|18099.33|18099.33|18099.33|0
1628242790000|2021-08-06 09:39:50|18091.4|18091.4|18091.4|18091.4|18091.4|18091.4|18091.4|18091.4|0
1628242800000|2021-08-06 09:40:00|18095.36|18095.36|18095.36|18095.36|18095.36|18095.36|18095.36|18095.36|0
1628242870000|2021-08-06 09:41:10|18087.43|18087.43|18087.43|18087.43|18087.43|18087.43|18087.43|18087.43|0
1628242980000|2021-08-06 09:43:00|18086.03|18086.03|18084.63|18084.63|18086.03|18086.03|18084.63|18084.63|0
1628243000000|2021-08-06 09:43:20|18083.23|18083.23|18095.13|18095.13|18095.13|18095.13|18083.23|18083.23|0
1628243160000|2021-08-06 09:46:00|18091.16|18091.16|18091.16|18091.16|18091.16|18091.16|18091.16|18091.16|0
1628243220000|2021-08-06 09:47:00|18092.56|18092.56|18092.56|18092.56|18092.56|18092.56|18092.56|18092.56|0
1628243240000|2021-08-06 09:47:20|18095.36|18095.36|18095.36|18095.36|18095.36|18095.36|18095.36|18095.36|0
1628243270000|2021-08-06 09:47:50|18098.16|18098.16|18098.16|18098.16|18098.16|18098.16|18098.16|18098.16|0
1628243340000|2021-08-06 09:49:00|18099.56|18099.56|18099.56|18099.56|18099.56|18099.56|18099.56|18099.56|0
1628243410000|2021-08-06 09:50:10|18103.53|18103.53|18103.53|18103.53|18103.53|18103.53|18103.53|18103.53|0
1628243440000|2021-08-06 09:50:40|18099.56|18099.56|18099.56|18099.56|18099.56|18099.56|18099.56|18099.56|0
1628243620000|2021-08-06 09:53:40|18102.36|18102.36|18106.56|18106.56|18106.56|18106.56|18102.36|18102.36|0
1628243680000|2021-08-06 09:54:40|18105.16|18105.16|18105.16|18105.16|18105.16|18105.16|18105.16|18105.16|0
1628243690000|2021-08-06 09:54:50|18109.12|18109.12|18109.12|18109.12|18109.12|18109.12|18109.12|18109.12|0
1628243790000|2021-08-06 09:56:30|18105.16|18105.16|18105.16|18105.16|18105.16|18105.16|18105.16|18105.16|0
1628243840000|2021-08-06 09:57:20|18102.36|18102.36|18102.36|18102.36|18102.36|18102.36|18102.36|18102.36|0
1628243850000|2021-08-06 09:57:30|18103.76|18103.76|18102.61|18102.61|18103.76|18103.76|18102.61|18102.61|0
1628243910000|2021-08-06 09:58:30|18106.57|18106.57|18106.57|18106.57|18106.57|18106.57|18106.57|18106.57|0
1628243930000|2021-08-06 09:58:50|18110.54|18110.54|18110.54|18110.54|18110.54|18110.54|18110.54|18110.54|0
1628243960000|2021-08-06 09:59:20|18114.51|18114.51|18110.54|18110.54|18114.51|18114.51|18110.54|18110.54|0
1628244000000|2021-08-06 10:00:00|18106.57|18106.57|18106.57|18106.57|18106.57|18106.57|18106.57|18106.57|0
1628244050000|2021-08-06 10:00:50|18102.61|18102.61|18102.61|18102.61|18102.61|18102.61|18102.61|18102.61|0
1628244110000|2021-08-06 10:01:50|18104.01|18104.01|18104.01|18104.01|18104.01|18104.01|18104.01|18104.01|0
1628244190000|2021-08-06 10:03:10|18100.04|18100.04|18100.04|18100.04|18100.04|18100.04|18100.04|18100.04|0
1628244230000|2021-08-06 10:03:50|18096.08|18096.08|18092.11|18092.11|18096.08|18096.08|18092.11|18092.11|0
1628244240000|2021-08-06 10:04:00|18096.08|18096.08|18100.04|18100.04|18100.04|18100.04|18096.08|18096.08|0
1628244380000|2021-08-06 10:06:20|18096.08|18096.08|18096.08|18096.08|18096.08|18096.08|18096.08|18096.08|0
1628244500000|2021-08-06 10:08:20|18097.23|18097.23|18097.23|18097.23|18097.23|18097.23|18097.23|18097.23|0
1628244540000|2021-08-06 10:09:00|18095.83|18095.83|18095.83|18095.83|18095.83|18095.83|18095.83|18095.83|0
1628244550000|2021-08-06 10:09:10|18097.23|18097.23|18097.23|18097.23|18097.23|18097.23|18097.23|18097.23|0
1628244560000|2021-08-06 10:09:20|18093.26|18093.26|18093.26|18093.26|18093.26|18093.26|18093.26|18093.26|0
1628244570000|2021-08-06 10:09:30|18091.86|18091.86|18091.86|18091.86|18091.86|18091.86|18091.86|18091.86|0
1628244600000|2021-08-06 10:10:00|18095.83|18095.83|18095.83|18095.83|18095.83|18095.83|18095.83|18095.83|0
1628244650000|2021-08-06 10:10:50|18097.23|18097.23|18097.23|18097.23|18097.23|18097.23|18097.23|18097.23|0
1628244670000|2021-08-06 10:11:10|18089.3|18089.3|18089.3|18089.3|18089.3|18089.3|18089.3|18089.3|0
1628244710000|2021-08-06 10:11:50|18085.33|18085.33|18085.33|18085.33|18085.33|18085.33|18085.33|18085.33|0
1628244720000|2021-08-06 10:12:00|18086.73|18086.73|18086.73|18086.73|18086.73|18086.73|18086.73|18086.73|0
1628244790000|2021-08-06 10:13:10|18087.88|18087.88|18086.48|18086.48|18087.88|18087.88|18086.48|18086.48|0
1628244940000|2021-08-06 10:15:40|18090.68|18090.68|18086.71|18086.71|18094.65|18094.65|18086.71|18086.71|0
1628244960000|2021-08-06 10:16:00|18088.11|18088.11|18088.11|18088.11|18088.11|18088.11|18088.11|18088.11|0
1628244970000|2021-08-06 10:16:10|18084.15|18084.15|18084.15|18084.15|18084.15|18084.15|18084.15|18084.15|0
1628245010000|2021-08-06 10:16:50|18076.22|18076.22|18076.22|18076.22|18076.22|18076.22|18076.22|18076.22|0
1628245020000|2021-08-06 10:17:00|18080.18|18080.18|18080.18|18080.18|18080.18|18080.18|18080.18|18080.18|0
1628245040000|2021-08-06 10:17:20|18078.78|18078.78|18078.78|18078.78|18078.78|18078.78|18078.78|18078.78|0
1628245050000|2021-08-06 10:17:30|18074.82|18074.82|18076.22|18076.22|18076.22|18076.22|18074.82|18074.82|0
1628245080000|2021-08-06 10:18:00|18080.18|18080.18|18080.18|18080.18|18080.18|18080.18|18080.18|18080.18|0
1628245210000|2021-08-06 10:20:10|18084.15|18084.15|18084.15|18084.15|18084.15|18084.15|18084.15|18084.15|0
1628245250000|2021-08-06 10:20:50|18080.18|18080.18|18080.18|18080.18|18080.18|18080.18|18080.18|18080.18|0
1628245260000|2021-08-06 10:21:00|18088.11|18088.11|18088.11|18088.11|18088.11|18088.11|18088.11|18088.11|0
1628245440000|2021-08-06 10:24:00|18092.08|18092.08|18088.11|18088.11|18092.08|18092.08|18088.11|18088.11|0
1628245500000|2021-08-06 10:25:00|18093.71|18093.71|18093.71|18093.71|18093.71|18093.71|18093.71|18093.71|0
1628245860000|2021-08-06 10:31:00|18089.75|18089.75|18088.35|18088.35|18089.75|18089.75|18088.35|18088.35|0
1628245890000|2021-08-06 10:31:30|18086.95|18086.95|18086.95|18086.95|18086.95|18086.95|18086.95|18086.95|0
1628245910000|2021-08-06 10:31:50|18091.15|18091.15|18091.15|18091.15|18091.15|18091.15|18091.15|18091.15|0
1628245920000|2021-08-06 10:32:00|18095.11|18095.11|18095.11|18095.11|18095.11|18095.11|18095.11|18095.11|0
1628245940000|2021-08-06 10:32:20|18093.71|18093.71|18093.71|18093.71|18093.71|18093.71|18093.71|18093.71|0
1628246210000|2021-08-06 10:36:50|18092.31|18092.31|18092.31|18092.31|18092.31|18092.31|18092.31|18092.31|0
1628246220000|2021-08-06 10:37:00|18084.38|18084.38|18084.38|18084.38|18084.38|18084.38|18084.38|18084.38|0
1628246240000|2021-08-06 10:37:20|18082.98|18082.98|18082.98|18082.98|18082.98|18082.98|18082.98|18082.98|0
1628246290000|2021-08-06 10:38:10|18084.38|18084.38|18084.38|18084.38|18084.38|18084.38|18084.38|18084.38|0
1628246300000|2021-08-06 10:38:20|18083.23|18083.23|18083.23|18083.23|18083.23|18083.23|18083.23|18083.23|0
1628246370000|2021-08-06 10:39:30|18084.63|18084.63|18088.6|18088.6|18088.6|18088.6|18084.63|18084.63|0
1628246430000|2021-08-06 10:40:30|18091.4|18091.4|18092.8|18092.8|18092.8|18092.8|18091.4|18091.4|0
1628246460000|2021-08-06 10:41:00|18090|18090|18090|18090|18090|18090|18090|18090|0
1628246550000|2021-08-06 10:42:30|18086.03|18086.03|18078.1|18078.1|18086.03|18086.03|18078.1|18078.1|0
1628246560000|2021-08-06 10:42:40|18070.17|18070.17|18070.17|18070.17|18070.17|18070.17|18070.17|18070.17|0
1628246580000|2021-08-06 10:43:00|18082.07|18082.07|18074.14|18074.14|18082.07|18082.07|18074.14|18074.14|0
1628246590000|2021-08-06 10:43:10|18070.17|18070.17|18070.17|18070.17|18070.17|18070.17|18070.17|18070.17|0
1628246610000|2021-08-06 10:43:30|18074.14|18074.14|18070.17|18070.17|18074.14|18074.14|18070.17|18070.17|0
1628246690000|2021-08-06 10:44:50|18074.14|18074.14|18074.14|18074.14|18074.14|18074.14|18074.14|18074.14|0
1628246770000|2021-08-06 10:46:10|18072.74|18072.74|18071.34|18071.34|18072.74|18072.74|18071.34|18071.34|0
1628246780000|2021-08-06 10:46:20|18069.94|18069.94|18068.54|18068.54|18069.94|18069.94|18068.54|18068.54|0
1628246790000|2021-08-06 10:46:30|18064.57|18064.57|18064.57|18064.57|18064.57|18064.57|18064.57|18064.57|0
1628246920000|2021-08-06 10:48:40|18063.17|18063.17|18063.17|18063.17|18063.17|18063.17|18063.17|18063.17|0
1628246940000|2021-08-06 10:49:00|18061.77|18061.77|18061.77|18061.77|18061.77|18061.77|18061.77|18061.77|0
1628246950000|2021-08-06 10:49:10|18063.17|18063.17|18064.57|18064.57|18064.57|18064.57|18063.17|18063.17|0
1628246970000|2021-08-06 10:49:30|18065.97|18065.97|18065.97|18065.97|18065.97|18065.97|18065.97|18065.97|0
1628246980000|2021-08-06 10:49:40|18068.77|18068.77|18068.77|18068.77|18068.77|18068.77|18068.77|18068.77|0
1628247300000|2021-08-06 10:55:00|18064.81|18064.81|18056.88|18056.88|18064.81|18064.81|18056.88|18056.88|0
1628247350000|2021-08-06 10:55:50|18055.48|18055.48|18055.48|18055.48|18055.48|18055.48|18055.48|18055.48|0
1628247360000|2021-08-06 10:56:00|18054.08|18054.08|18052.93|18052.93|18054.08|18054.08|18052.93|18052.93|0
1628247390000|2021-08-06 10:56:30|18051.53|18051.53|18051.53|18051.53|18051.53|18051.53|18051.53|18051.53|0
1628247410000|2021-08-06 10:56:50|18050.13|18050.13|18050.13|18050.13|18050.13|18050.13|18050.13|18050.13|0
1628247420000|2021-08-06 10:57:00|18048.73|18048.73|18048.73|18048.73|18048.73|18048.73|18048.73|18048.73|0
1628247480000|2021-08-06 10:58:00|18052.69|18052.69|18052.69|18052.69|18052.69|18052.69|18052.69|18052.69|0
1628247590000|2021-08-06 10:59:50|18051.29|18051.29|18051.29|18051.29|18051.29|18051.29|18051.29|18051.29|0
1628247600000|2021-08-06 11:00:00|18047.33|18047.33|18047.33|18047.33|18047.33|18047.33|18047.33|18047.33|0
1628247620000|2021-08-06 11:00:20|18045.93|18045.93|18045.93|18045.93|18045.93|18045.93|18045.93|18045.93|0
1628247630000|2021-08-06 11:00:30|18044.53|18044.53|18044.53|18044.53|18044.53|18044.53|18044.53|18044.53|0
1628247640000|2021-08-06 11:00:40|18045.93|18045.93|18045.93|18045.93|18047.33|18047.33|18045.93|18045.93|0
1628247650000|2021-08-06 11:00:50|18049.9|18049.9|18049.9|18049.9|18049.9|18049.9|18049.9|18049.9|0
1628247660000|2021-08-06 11:01:00|18048.5|18048.5|18049.9|18049.9|18051.29|18051.29|18048.5|18048.5|0
1628247670000|2021-08-06 11:01:10|18048.5|18048.5|18048.5|18048.5|18048.5|18048.5|18048.5|18048.5|0
1628247680000|2021-08-06 11:01:20|18049.9|18049.9|18047.1|18047.1|18049.9|18049.9|18047.1|18047.1|0
1628247700000|2021-08-06 11:01:40|18048.5|18048.5|18049.9|18049.9|18049.9|18049.9|18048.5|18048.5|0
1628247710000|2021-08-06 11:01:50|18048.5|18048.5|18048.5|18048.5|18048.5|18048.5|18048.5|18048.5|0
1628247720000|2021-08-06 11:02:00|18047.1|18047.1|18047.1|18047.1|18047.1|18047.1|18047.1|18047.1|0
1628247730000|2021-08-06 11:02:10|18045.7|18045.7|18049.66|18049.66|18049.66|18049.66|18045.7|18045.7|0
1628247750000|2021-08-06 11:02:30|18052.46|18052.46|18052.46|18052.46|18052.46|18052.46|18052.46|18052.46|0
1628247830000|2021-08-06 11:03:50|18053.86|18053.86|18053.86|18053.86|18053.86|18053.86|18053.86|18053.86|0
1628247970000|2021-08-06 11:06:10|18055.26|18055.26|18058.06|18058.06|18058.06|18058.06|18055.26|18055.26|0
1628248020000|2021-08-06 11:07:00|18054.09|18054.09|18054.09|18054.09|18054.09|18054.09|18054.09|18054.09|0
1628248030000|2021-08-06 11:07:10|18058.06|18058.06|18062.02|18062.02|18062.02|18062.02|18058.06|18058.06|0
1628248110000|2021-08-06 11:08:30|18063.42|18063.42|18063.42|18063.42|18063.42|18063.42|18063.42|18063.42|0
1628248180000|2021-08-06 11:09:40|18059.46|18059.46|18059.46|18059.46|18059.46|18059.46|18059.46|18059.46|0
1628248270000|2021-08-06 11:11:10|18062.26|18062.26|18062.26|18062.26|18062.26|18062.26|18062.26|18062.26|0
1628248310000|2021-08-06 11:11:50|18063.66|18063.66|18063.66|18063.66|18063.66|18063.66|18063.66|18063.66|0
1628248330000|2021-08-06 11:12:10|18066.46|18066.46|18066.46|18066.46|18066.46|18066.46|18066.46|18066.46|0
1628248400000|2021-08-06 11:13:20|18067.61|18067.61|18067.61|18067.61|18067.61|18067.61|18067.61|18067.61|0
1628248490000|2021-08-06 11:14:50|18066.21|18066.21|18066.21|18066.21|18066.21|18066.21|18066.21|18066.21|0
1628248520000|2021-08-06 11:15:20|18067.35|18067.35|18067.35|18067.35|18067.35|18067.35|18067.35|18067.35|0
1628248530000|2021-08-06 11:15:30|18065.96|18065.96|18065.96|18065.96|18067.35|18067.35|18065.96|18065.96|0
1628248550000|2021-08-06 11:15:50|18064.56|18064.56|18059.46|18059.46|18064.56|18064.56|18059.46|18059.46|0
1628248560000|2021-08-06 11:16:00|18060.86|18060.86|18062.26|18062.26|18062.26|18062.26|18060.86|18060.86|0
1628248570000|2021-08-06 11:16:10|18060.86|18060.86|18060.86|18060.86|18060.86|18060.86|18060.86|18060.86|0
1628248630000|2021-08-06 11:17:10|18065.06|18065.06|18067.86|18067.86|18067.86|18067.86|18065.06|18065.06|0
1628248740000|2021-08-06 11:19:00|18071.82|18071.82|18071.82|18071.82|18071.82|18071.82|18071.82|18071.82|0
1628248780000|2021-08-06 11:19:40|18067.62|18067.62|18067.62|18067.62|18067.62|18067.62|18067.62|18067.62|0
1628248800000|2021-08-06 11:20:00|18068.77|18068.77|18068.77|18068.77|18068.77|18068.77|18068.77|18068.77|0
1628248810000|2021-08-06 11:20:10|18070.17|18070.17|18070.17|18070.17|18070.17|18070.17|18070.17|18070.17|0
1628248860000|2021-08-06 11:21:00|18071.32|18071.32|18071.32|18071.32|18071.32|18071.32|18071.32|18071.32|0
1628248920000|2021-08-06 11:22:00|18074.12|18074.12|18074.12|18074.12|18074.12|18074.12|18074.12|18074.12|0
1628248990000|2021-08-06 11:23:10|18071.32|18071.32|18069.92|18069.92|18071.32|18071.32|18068.52|18068.52|0
1628249000000|2021-08-06 11:23:20|18072.72|18072.72|18082.52|18082.52|18082.52|18082.52|18072.72|18072.72|0
1628249010000|2021-08-06 11:23:30|18090.91|18090.91|18090.91|18090.91|18090.91|18090.91|18090.91|18090.91|0
1628249030000|2021-08-06 11:23:50|18096.51|18096.51|18096.51|18096.51|18096.51|18096.51|18096.51|18096.51|0
1628249100000|2021-08-06 11:25:00|18099.31|18099.31|18099.31|18099.31|18099.31|18099.31|18099.31|18099.31|0
1628249170000|2021-08-06 11:26:10|18097.91|18097.91|18096.51|18096.51|18097.91|18097.91|18096.51|18096.51|0
1628249250000|2021-08-06 11:27:30|18095.11|18095.11|18095.11|18095.11|18095.11|18095.11|18095.11|18095.11|0
1628249510000|2021-08-06 11:31:50|18103.04|18103.04|18103.04|18103.04|18103.04|18103.04|18103.04|18103.04|0
1628249520000|2021-08-06 11:32:00|18095.11|18095.11|18095.11|18095.11|18095.11|18095.11|18095.11|18095.11|0
1628249600000|2021-08-06 11:33:20|18092.81|18092.81|18092.81|18092.81|18092.81|18092.81|18092.81|18092.81|0
1628249610000|2021-08-06 11:33:30|18096.78|18096.78|18096.78|18096.78|18096.78|18096.78|18096.78|18096.78|0
1628249620000|2021-08-06 11:33:40|18097.93|18097.93|18097.93|18097.93|18099.08|18099.08|18097.93|18097.93|0
1628249630000|2021-08-06 11:33:50|18102.13|18102.13|18100.73|18100.73|18102.13|18102.13|18100.73|18100.73|0
1628249640000|2021-08-06 11:34:00|18104.93|18104.93|18109.12|18109.12|18109.12|18109.12|18104.93|18104.93|0
1628249660000|2021-08-06 11:34:20|18113.09|18113.09|18113.09|18113.09|18113.09|18113.09|18113.09|18113.09|0
1628249720000|2021-08-06 11:35:20|18117.05|18117.05|18117.05|18117.05|18117.05|18117.05|18117.05|18117.05|0
1628249750000|2021-08-06 11:35:50|18118.45|18118.45|18118.45|18118.45|18118.45|18118.45|18118.45|18118.45|0
1628249770000|2021-08-06 11:36:10|18114.26|18114.26|18114.26|18114.26|18114.26|18114.26|18114.26|18114.26|0
1628249830000|2021-08-06 11:37:10|18118.22|18118.22|18118.22|18118.22|18118.22|18118.22|18118.22|18118.22|0
1628249910000|2021-08-06 11:38:30|18116.82|18116.82|18120.79|18120.79|18120.79|18120.79|18116.82|18116.82|0
1628250130000|2021-08-06 11:42:10|18116.82|18116.82|18116.82|18116.82|18116.82|18116.82|18116.82|18116.82|0
1628250140000|2021-08-06 11:42:20|18120.79|18120.79|18120.79|18120.79|18120.79|18120.79|18120.79|18120.79|0
1628250190000|2021-08-06 11:43:10|18112.86|18112.86|18112.86|18112.86|18112.86|18112.86|18108.89|18108.89|0
1628250280000|2021-08-06 11:44:40|18111.46|18111.46|18107.49|18107.49|18111.46|18111.46|18107.49|18107.49|0
1628250330000|2021-08-06 11:45:30|18111.46|18111.46|18111.46|18111.46|18111.46|18111.46|18111.46|18111.46|0
1628250410000|2021-08-06 11:46:50|18115.42|18115.42|18115.42|18115.42|18115.42|18115.42|18115.42|18115.42|0
1628250460000|2021-08-06 11:47:40|18118.22|18118.22|18116.82|18116.82|18118.22|18118.22|18116.82|18116.82|0
1628250490000|2021-08-06 11:48:10|18124.75|18124.75|18124.75|18124.75|18124.75|18124.75|18124.75|18124.75|0
1628250500000|2021-08-06 11:48:20|18123.6|18123.6|18123.6|18123.6|18123.6|18123.6|18123.6|18123.6|0
1628250520000|2021-08-06 11:48:40|18127.57|18127.57|18127.57|18127.57|18127.57|18127.57|18127.57|18127.57|0
1628250540000|2021-08-06 11:49:00|18131.53|18131.53|18131.53|18131.53|18131.53|18131.53|18131.53|18131.53|0
1628250570000|2021-08-06 11:49:30|18123.6|18123.6|18123.6|18123.6|18123.6|18123.6|18123.6|18123.6|0
1628250580000|2021-08-06 11:49:40|18119.64|18119.64|18119.64|18119.64|18119.64|18119.64|18119.64|18119.64|0
1628250650000|2021-08-06 11:50:50|18118.24|18118.24|18118.24|18118.24|18118.24|18118.24|18118.24|18118.24|0
1628250660000|2021-08-06 11:51:00|18119.39|18119.39|18119.39|18119.39|18119.39|18119.39|18119.39|18119.39|0
1628250670000|2021-08-06 11:51:10|18120.54|18120.54|18120.54|18120.54|18120.54|18120.54|18120.54|18120.54|0
1628250690000|2021-08-06 11:51:30|18124.5|18124.5|18124.5|18124.5|18124.5|18124.5|18124.5|18124.5|0
1628250710000|2021-08-06 11:51:50|18123.1|18123.1|18123.1|18123.1|18123.1|18123.1|18123.1|18123.1|0
1628250760000|2021-08-06 11:52:40|18127.07|18127.07|18127.07|18127.07|18127.07|18127.07|18127.07|18127.07|0
1628250790000|2021-08-06 11:53:10|18125.92|18125.92|18127.07|18127.07|18127.07|18127.07|18125.92|18125.92|0
1628250800000|2021-08-06 11:53:20|18124.27|18124.27|18124.27|18124.27|18124.27|18124.27|18124.27|18124.27|0
1628250860000|2021-08-06 11:54:20|18121.47|18121.47|18121.47|18121.47|18121.47|18121.47|18121.47|18121.47|0
1628250910000|2021-08-06 11:55:10|18120.07|18120.07|18120.07|18120.07|18120.07|18120.07|18120.07|18120.07|0
1628250960000|2021-08-06 11:56:00|18124.03|18124.03|18124.03|18124.03|18124.03|18124.03|18124.03|18124.03|0
1628250990000|2021-08-06 11:56:30|18120.07|18120.07|18120.07|18120.07|18120.07|18120.07|18120.07|18120.07|0
1628251000000|2021-08-06 11:56:40|18124.03|18124.03|18124.03|18124.03|18124.03|18124.03|18124.03|18124.03|0
1628251020000|2021-08-06 11:57:00|18121.74|18121.74|18121.74|18121.74|18121.74|18121.74|18121.74|18121.74|0
1628251050000|2021-08-06 11:57:30|18120.34|18120.34|18120.34|18120.34|18120.34|18120.34|18120.34|18120.34|0
1628251070000|2021-08-06 11:57:50|18121.49|18121.49|18121.49|18121.49|18121.49|18121.49|18121.49|18121.49|0
1628251120000|2021-08-06 11:58:40|18124.28|18124.28|18124.28|18124.28|18124.28|18124.28|18124.28|18124.28|0
1628251140000|2021-08-06 11:59:00|18122.89|18122.89|18124.28|18124.28|18124.28|18124.28|18122.89|18122.89|0
1628251180000|2021-08-06 11:59:40|18128.25|18128.25|18124.28|18124.28|18128.25|18128.25|18124.28|18124.28|0
1628251240000|2021-08-06 12:00:40|18123.14|18123.14|18123.14|18123.14|18123.14|18123.14|18123.14|18123.14|0
1628251270000|2021-08-06 12:01:10|18120.34|18120.34|18120.34|18120.34|18120.34|18120.34|18118.94|18118.94|0
1628251310000|2021-08-06 12:01:50|18124.3|18124.3|18124.3|18124.3|18124.3|18124.3|18124.3|18124.3|0
1628251360000|2021-08-06 12:02:40|18128.5|18128.5|18128.5|18128.5|18128.5|18128.5|18128.5|18128.5|0
1628251390000|2021-08-06 12:03:10|18132.47|18132.47|18132.47|18132.47|18132.47|18132.47|18132.47|18132.47|0
1628251400000|2021-08-06 12:03:20|18129.02|18129.02|18129.02|18129.02|18129.02|18129.02|18129.02|18129.02|0
1628251410000|2021-08-06 12:03:30|18127.87|18127.87|18132.98|18132.98|18132.98|18132.98|18127.87|18127.87|0
1628251470000|2021-08-06 12:04:30|18134.13|18134.13|18135.53|18135.53|18135.53|18135.53|18134.13|18134.13|0
1628251480000|2021-08-06 12:04:40|18136.93|18136.93|18132.97|18132.97|18136.93|18136.93|18132.97|18132.97|0
1628251500000|2021-08-06 12:05:00|18130.67|18130.67|18132.07|18132.07|18132.07|18132.07|18130.67|18130.67|0
1628251550000|2021-08-06 12:05:50|18134.87|18134.87|18134.87|18134.87|18134.87|18134.87|18134.87|18134.87|0
1628251560000|2021-08-06 12:06:00|18136.27|18136.27|18132.3|18132.3|18136.27|18136.27|18132.3|18132.3|0
1628251590000|2021-08-06 12:06:30|18128.34|18128.34|18128.34|18128.34|18128.34|18128.34|18128.34|18128.34|0
1628251600000|2021-08-06 12:06:40|18132.3|18132.3|18132.3|18132.3|18132.3|18132.3|18132.3|18132.3|0
1628251650000|2021-08-06 12:07:30|18133.45|18133.45|18134.6|18134.6|18134.6|18134.6|18133.45|18133.45|0
1628251670000|2021-08-06 12:07:50|18136|18136|18136|18136|18136|18136|18136|18136|0
1628251770000|2021-08-06 12:09:30|18138.8|18138.8|18138.8|18138.8|18138.8|18138.8|18138.8|18138.8|0
1628251780000|2021-08-06 12:09:40|18137.65|18137.65|18137.65|18137.65|18137.65|18137.65|18137.65|18137.65|0
1628251810000|2021-08-06 12:10:10|18141.61|18141.61|18141.61|18141.61|18141.61|18141.61|18141.61|18141.61|0
1628251860000|2021-08-06 12:11:00|18147.21|18147.21|18147.21|18147.21|18147.21|18147.21|18147.21|18147.21|0
1628251870000|2021-08-06 12:11:10|18148.61|18148.61|18148.61|18148.61|18148.61|18148.61|18148.61|18148.61|0
1628251990000|2021-08-06 12:13:10|18151.41|18151.41|18151.41|18151.41|18152.81|18152.81|18151.41|18151.41|0
1628252100000|2021-08-06 12:15:00|18152.56|18152.56|18149.99|18149.99|18152.56|18152.56|18148.59|18148.59|0
1628252130000|2021-08-06 12:15:30|18147.19|18147.19|18147.19|18147.19|18147.19|18147.19|18147.19|18147.19|0
1628252260000|2021-08-06 12:17:40|18145.79|18145.79|18145.79|18145.79|18145.79|18145.79|18145.79|18145.79|0
1628252280000|2021-08-06 12:18:00|18147.19|18147.19|18147.19|18147.19|18147.19|18147.19|18147.19|18147.19|0
1628252320000|2021-08-06 12:18:40|18146.04|18146.04|18146.04|18146.04|18146.04|18146.04|18146.04|18146.04|0
1628252410000|2021-08-06 12:20:10|18147.19|18147.19|18146.04|18146.04|18147.19|18147.19|18146.04|18146.04|0
1628252500000|2021-08-06 12:21:40|18143.25|18143.25|18143.25|18143.25|18143.25|18143.25|18143.25|18143.25|0
1628252510000|2021-08-06 12:21:50|18141.85|18141.85|18140.45|18140.45|18141.85|18141.85|18140.45|18140.45|0
1628252580000|2021-08-06 12:23:00|18144.65|18144.65|18144.65|18144.65|18144.65|18144.65|18144.65|18144.65|0
1628252610000|2021-08-06 12:23:30|18141.85|18141.85|18133.68|18133.68|18141.85|18141.85|18133.68|18133.68|0
1628252670000|2021-08-06 12:24:30|18137.65|18137.65|18137.65|18137.65|18137.65|18137.65|18137.65|18137.65|0
1628252710000|2021-08-06 12:25:10|18139.05|18139.05|18139.05|18139.05|18139.05|18139.05|18139.05|18139.05|0
1628252730000|2021-08-06 12:25:30|18135.08|18135.08|18131.12|18131.12|18135.08|18135.08|18131.12|18131.12|0
1628252860000|2021-08-06 12:27:40|18132.52|18132.52|18132.52|18132.52|18132.52|18132.52|18132.52|18132.52|0
1628252990000|2021-08-06 12:29:50|18136.48|18136.48|18142.08|18142.08|18142.08|18142.08|18136.48|18136.48|0
1628253000000|2021-08-06 12:30:00|18140.68|18140.68|18143.01|18143.01|18148.61|18148.61|18140.68|18140.68|0
1628253010000|2021-08-06 12:30:10|18148.61|18148.61|18150.01|18150.01|18150.01|18150.01|18148.61|18148.61|0
1628253020000|2021-08-06 12:30:20|18152.81|18152.81|18154.21|18154.21|18154.21|18154.21|18152.81|18152.81|0
1628253060000|2021-08-06 12:31:00|18155.36|18155.36|18157.91|18157.91|18157.91|18157.91|18155.36|18155.36|0
1628253070000|2021-08-06 12:31:10|18156.51|18156.51|18153.71|18153.71|18156.51|18156.51|18153.71|18153.71|0
1628253090000|2021-08-06 12:31:30|18152.31|18152.31|18140.41|18140.41|18152.31|18152.31|18140.41|18140.41|0
1628253120000|2021-08-06 12:32:00|18139.26|18139.26|18147.19|18147.19|18147.19|18147.19|18139.26|18139.26|0
1628253140000|2021-08-06 12:32:20|18139.26|18139.26|18139.26|18139.26|18139.26|18139.26|18139.26|18139.26|0
1628253240000|2021-08-06 12:34:00|18135.3|18135.3|18135.3|18135.3|18135.3|18135.3|18135.3|18135.3|0
1628253250000|2021-08-06 12:34:10|18131.33|18131.33|18131.33|18131.33|18131.33|18131.33|18131.33|18131.33|0
1628253290000|2021-08-06 12:34:50|18127.13|18127.13|18127.13|18127.13|18127.13|18127.13|18127.13|18127.13|0
1628253310000|2021-08-06 12:35:10|18122.94|18122.94|18126.9|18126.9|18126.9|18126.9|18121.54|18121.54|0
1628253320000|2021-08-06 12:35:20|18129.7|18129.7|18129.7|18129.7|18129.7|18129.7|18129.7|18129.7|0
1628253350000|2021-08-06 12:35:50|18128.3|18128.3|18128.3|18128.3|18128.3|18128.3|18128.3|18128.3|0
1628253370000|2021-08-06 12:36:10|18131.1|18131.1|18135.07|18135.07|18135.07|18135.07|18131.1|18131.1|0
1628253400000|2021-08-06 12:36:40|18139.03|18139.03|18139.03|18139.03|18139.03|18139.03|18139.03|18139.03|0
1628253490000|2021-08-06 12:38:10|18135.07|18135.07|18135.07|18135.07|18135.07|18135.07|18135.07|18135.07|0
1628253500000|2021-08-06 12:38:20|18133.92|18133.92|18133.92|18133.92|18133.92|18133.92|18133.92|18133.92|0
1628253510000|2021-08-06 12:38:30|18132.52|18132.52|18132.52|18132.52|18132.52|18132.52|18132.52|18132.52|0
1628253520000|2021-08-06 12:38:40|18133.92|18133.92|18133.92|18133.92|18133.92|18133.92|18133.92|18133.92|0
1628253530000|2021-08-06 12:38:50|18135.07|18135.07|18135.07|18135.07|18135.07|18135.07|18135.07|18135.07|0
1628253700000|2021-08-06 12:41:40|18133.67|18133.67|18133.67|18133.67|18133.67|18133.67|18133.67|18133.67|0
1628253720000|2021-08-06 12:42:00|18137.63|18137.63|18137.63|18137.63|18137.63|18137.63|18137.63|18137.63|0
1628253780000|2021-08-06 12:43:00|18136.23|18136.23|18136.23|18136.23|18136.23|18136.23|18136.23|18136.23|0
1628253800000|2021-08-06 12:43:20|18128.3|18128.3|18124.34|18124.34|18128.3|18128.3|18124.34|18124.34|0
1628253820000|2021-08-06 12:43:40|18121.54|18121.54|18121.54|18121.54|18121.54|18121.54|18121.54|18121.54|0
1628253850000|2021-08-06 12:44:10|18118.74|18118.74|18117.34|18117.34|18118.74|18118.74|18117.34|18117.34|0
1628253870000|2021-08-06 12:44:30|18113.37|18113.37|18113.37|18113.37|18113.37|18113.37|18113.37|18113.37|0
1628253910000|2021-08-06 12:45:10|18114.77|18114.77|18114.77|18114.77|18114.77|18114.77|18114.77|18114.77|0
1628253960000|2021-08-06 12:46:00|18110.81|18110.81|18106.86|18106.86|18110.81|18110.81|18106.86|18106.86|0
1628254040000|2021-08-06 12:47:20|18109.66|18109.66|18109.66|18109.66|18109.66|18109.66|18109.66|18109.66|0
1628254100000|2021-08-06 12:48:20|18105.46|18105.46|18106.86|18106.86|18106.86|18106.86|18105.46|18105.46|0
1628254150000|2021-08-06 12:49:10|18098.93|18098.93|18098.93|18098.93|18098.93|18098.93|18098.93|18098.93|0
1628254230000|2021-08-06 12:50:30|18096.13|18096.13|18096.13|18096.13|18096.13|18096.13|18096.13|18096.13|0
1628254240000|2021-08-06 12:50:40|18094.73|18094.73|18090.13|18090.13|18094.73|18094.73|18090.13|18090.13|0
1628254320000|2021-08-06 12:52:00|18087.33|18087.33|18087.33|18087.33|18087.33|18087.33|18087.33|18087.33|0
1628254350000|2021-08-06 12:52:30|18088.73|18088.73|18088.73|18088.73|18088.73|18088.73|18088.73|18088.73|0
1628254370000|2021-08-06 12:52:50|18084.77|18084.77|18080.8|18080.8|18084.77|18084.77|18080.8|18080.8|0
1628254380000|2021-08-06 12:53:00|18079.65|18079.65|18079.65|18079.65|18079.65|18079.65|18079.65|18079.65|0
1628254400000|2021-08-06 12:53:20|18081.95|18081.95|18083.35|18083.35|18083.35|18083.35|18081.95|18081.95|0
1628254410000|2021-08-06 12:53:30|18081.95|18081.95|18081.95|18081.95|18081.95|18081.95|18081.95|18081.95|0
1628254580000|2021-08-06 12:56:20|18083.1|18083.1|18088.47|18088.47|18088.47|18088.47|18083.1|18083.1|0
1628254610000|2021-08-06 12:56:50|18092.66|18092.66|18092.66|18092.66|18092.66|18092.66|18092.66|18092.66|0
1628254650000|2021-08-06 12:57:30|18088.7|18088.7|18088.7|18088.7|18088.7|18088.7|18088.7|18088.7|0
1628254660000|2021-08-06 12:57:40|18084.73|18084.73|18084.73|18084.73|18084.73|18084.73|18084.73|18084.73|0
1628254760000|2021-08-06 12:59:20|18086.13|18086.13|18087.53|18087.53|18087.53|18087.53|18086.13|18086.13|0
1628254770000|2021-08-06 12:59:30|18088.93|18088.93|18088.93|18088.93|18088.93|18088.93|18088.93|18088.93|0
1628254840000|2021-08-06 13:00:40|18087.53|18087.53|18087.53|18087.53|18087.53|18087.53|18087.53|18087.53|0
1628254850000|2021-08-06 13:00:50|18088.93|18088.93|18088.93|18088.93|18088.93|18088.93|18088.93|18088.93|0
1628254990000|2021-08-06 13:03:10|18090.33|18090.33|18088.93|18088.93|18090.33|18090.33|18088.93|18088.93|0
1628255000000|2021-08-06 13:03:20|18087.53|18087.53|18087.53|18087.53|18087.53|18087.53|18087.53|18087.53|0
1628255020000|2021-08-06 13:03:40|18090.33|18090.33|18090.33|18090.33|18090.33|18090.33|18090.33|18090.33|0
1628255070000|2021-08-06 13:04:30|18091.73|18091.73|18093.13|18093.13|18093.13|18093.13|18091.73|18091.73|0
1628255090000|2021-08-06 13:04:50|18094.28|18094.28|18096.58|18096.58|18096.58|18096.58|18094.28|18094.28|0
1628255100000|2021-08-06 13:05:00|18100.54|18100.54|18100.54|18100.54|18100.54|18100.54|18100.54|18100.54|0
1628255220000|2021-08-06 13:07:00|18106.14|18106.14|18108.94|18108.94|18108.94|18108.94|18106.14|18106.14|0
1628255230000|2021-08-06 13:07:10|18110.09|18110.09|18110.09|18110.09|18110.09|18110.09|18110.09|18110.09|0
1628255300000|2021-08-06 13:08:20|18106.13|18106.13|18106.13|18106.13|18106.13|18106.13|18106.13|18106.13|0
1628255370000|2021-08-06 13:09:30|18102.16|18102.16|18106.13|18106.13|18106.13|18106.13|18102.16|18102.16|0
1628255410000|2021-08-06 13:10:10|18110.09|18110.09|18110.09|18110.09|18110.09|18110.09|18110.09|18110.09|0
1628255500000|2021-08-06 13:11:40|18108.94|18108.94|18108.94|18108.94|18108.94|18108.94|18108.94|18108.94|0
1628255510000|2021-08-06 13:11:50|18114.54|18114.54|18114.54|18114.54|18114.54|18114.54|18114.54|18114.54|0
1628255520000|2021-08-06 13:12:00|18115.94|18115.94|18115.94|18115.94|18115.94|18115.94|18115.94|18115.94|0
1628255580000|2021-08-06 13:13:00|18117.34|18117.34|18117.34|18117.34|18117.34|18117.34|18117.34|18117.34|0
1628255590000|2021-08-06 13:13:10|18113.14|18113.14|18111.74|18111.74|18113.14|18113.14|18111.74|18111.74|0
1628255600000|2021-08-06 13:13:20|18110.59|18110.59|18110.59|18110.59|18110.59|18110.59|18110.59|18110.59|0
1628255630000|2021-08-06 13:13:50|18113.39|18113.39|18113.39|18113.39|18113.39|18113.39|18113.39|18113.39|0
1628255650000|2021-08-06 13:14:10|18117.36|18117.36|18121.32|18121.32|18121.32|18121.32|18117.36|18117.36|0
1628255670000|2021-08-06 13:14:30|18117.36|18117.36|18117.36|18117.36|18117.36|18117.36|18117.36|18117.36|0
1628255720000|2021-08-06 13:15:20|18113.39|18113.39|18113.39|18113.39|18113.39|18113.39|18113.39|18113.39|0
1628255750000|2021-08-06 13:15:50|18114.79|18114.79|18114.79|18114.79|18114.79|18114.79|18114.79|18114.79|0
1628255760000|2021-08-06 13:16:00|18113.64|18113.64|18113.64|18113.64|18113.64|18113.64|18113.64|18113.64|0
1628255780000|2021-08-06 13:16:20|18115.04|18115.04|18115.04|18115.04|18115.04|18115.04|18115.04|18115.04|0
1628255880000|2021-08-06 13:18:00|18116.44|18116.44|18116.44|18116.44|18116.44|18116.44|18116.44|18116.44|0
1628255910000|2021-08-06 13:18:30|18112.47|18112.47|18112.47|18112.47|18112.47|18112.47|18112.47|18112.47|0
1628255980000|2021-08-06 13:19:40|18113.87|18113.87|18113.87|18113.87|18113.87|18113.87|18113.87|18113.87|0
1628256200000|2021-08-06 13:23:20|18116.17|18116.17|18117.57|18117.57|18117.57|18117.57|18116.17|18116.17|0
1628256260000|2021-08-06 13:24:20|18116.42|18116.42|18115.02|18115.02|18116.42|18116.42|18115.02|18115.02|0
1628256290000|2021-08-06 13:24:50|18113.62|18113.62|18109.66|18109.66|18113.62|18113.62|18109.66|18109.66|0
1628256320000|2021-08-06 13:25:20|18108.26|18108.26|18108.26|18108.26|18108.26|18108.26|18108.26|18108.26|0
1628256340000|2021-08-06 13:25:40|18104.06|18104.06|18104.06|18104.06|18104.06|18104.06|18104.06|18104.06|0
1628256350000|2021-08-06 13:25:50|18100.09|18100.09|18098.7|18098.7|18100.09|18100.09|18098.7|18098.7|0
1628256370000|2021-08-06 13:26:10|18102.66|18102.66|18102.66|18102.66|18102.66|18102.66|18102.66|18102.66|0
1628256380000|2021-08-06 13:26:20|18105.46|18105.46|18108.26|18108.26|18108.26|18108.26|18105.46|18105.46|0
1628256390000|2021-08-06 13:26:30|18112.22|18112.22|18108.26|18108.26|18112.22|18112.22|18108.26|18108.26|0
1628256400000|2021-08-06 13:26:40|18109.66|18109.66|18108.26|18108.26|18109.66|18109.66|18108.26|18108.26|0
1628256410000|2021-08-06 13:26:50|18112.22|18112.22|18109.42|18109.42|18112.22|18112.22|18109.42|18109.42|0
1628256420000|2021-08-06 13:27:00|18106.63|18106.63|18106.63|18106.63|18106.63|18106.63|18106.63|18106.63|0
1628256490000|2021-08-06 13:28:10|18109.42|18109.42|18112.22|18112.22|18112.22|18112.22|18109.42|18109.42|0
1628256510000|2021-08-06 13:28:30|18109.42|18109.42|18106.63|18106.63|18109.42|18109.42|18106.63|18106.63|0
1628256520000|2021-08-06 13:28:40|18105.23|18105.23|18108.03|18108.03|18108.03|18108.03|18105.23|18105.23|0
1628256530000|2021-08-06 13:28:50|18105.23|18105.23|18106.63|18106.63|18106.63|18106.63|18105.23|18105.23|0
1628256540000|2021-08-06 13:29:00|18108.03|18108.03|18108.03|18108.03|18108.03|18108.03|18108.03|18108.03|0
1628256550000|2021-08-06 13:29:10|18105.23|18105.23|18105.23|18105.23|18105.23|18105.23|18105.23|18105.23|0
1628256560000|2021-08-06 13:29:20|18103.83|18103.83|18102.43|18102.43|18103.83|18103.83|18102.43|18102.43|0
1628256570000|2021-08-06 13:29:30|18101.03|18101.03|18099.63|18099.63|18101.03|18101.03|18099.63|18099.63|0
1628256590000|2021-08-06 13:29:50|18098.23|18098.23|18096.83|18096.83|18098.23|18098.23|18096.83|18096.83|0
1628256600000|2021-08-06 13:30:00|18092.86|18092.86|18092.61|18092.61|18092.86|18092.86|18091.46|18091.46|0
1628256610000|2021-08-06 13:30:10|18089.81|18089.81|18095.41|18095.41|18096.81|18096.81|18089.81|18089.81|0
1628256620000|2021-08-06 13:30:20|18094.01|18094.01|18094.01|18094.01|18094.01|18094.01|18094.01|18094.01|0
1628256630000|2021-08-06 13:30:30|18092.61|18092.61|18092.61|18092.61|18092.61|18092.61|18092.61|18092.61|0
1628256640000|2021-08-06 13:30:40|18091.21|18091.21|18091.21|18091.21|18091.21|18091.21|18091.21|18091.21|0
1628256650000|2021-08-06 13:30:50|18089.81|18089.81|18080.48|18080.48|18089.81|18089.81|18080.48|18080.48|0
1628256660000|2021-08-06 13:31:00|18086.08|18086.08|18087.48|18087.48|18088.88|18088.88|18086.08|18086.08|0
1628256670000|2021-08-06 13:31:10|18088.63|18088.63|18085.83|18085.83|18088.63|18088.63|18085.83|18085.83|0
1628256680000|2021-08-06 13:31:20|18084.43|18084.43|18084.43|18084.43|18084.43|18084.43|18084.43|18084.43|0
1628256690000|2021-08-06 13:31:30|18085.83|18085.83|18087.23|18087.23|18087.23|18087.23|18085.83|18085.83|0
1628256700000|2021-08-06 13:31:40|18084.43|18084.43|18084.43|18084.43|18084.43|18084.43|18084.43|18084.43|0
1628256710000|2021-08-06 13:31:50|18085.83|18085.83|18085.83|18085.83|18085.83|18085.83|18085.83|18085.83|0
1628256720000|2021-08-06 13:32:00|18084.43|18084.43|18083.03|18083.03|18084.43|18084.43|18083.03|18083.03|0
1628256730000|2021-08-06 13:32:10|18090.03|18090.03|18090.03|18090.03|18090.03|18090.03|18090.03|18090.03|0
1628256740000|2021-08-06 13:32:20|18088.63|18088.63|18083.27|18083.27|18088.63|18088.63|18083.27|18083.27|0
1628256770000|2021-08-06 13:32:50|18086.07|18086.07|18086.07|18086.07|18086.07|18086.07|18086.07|18086.07|0
1628256820000|2021-08-06 13:33:40|18090.03|18090.03|18090.03|18090.03|18090.03|18090.03|18090.03|18090.03|0
1628256830000|2021-08-06 13:33:50|18094|18094|18102.39|18102.39|18102.39|18102.39|18094|18094|0
1628256850000|2021-08-06 13:34:10|18106.36|18106.36|18110.56|18110.56|18110.56|18110.56|18106.36|18106.36|0
1628256880000|2021-08-06 13:34:40|18111.96|18111.96|18111.96|18111.96|18111.96|18111.96|18111.96|18111.96|0
1628256900000|2021-08-06 13:35:00|18113.36|18113.36|18111.96|18111.96|18113.36|18113.36|18111.96|18111.96|0
1628256910000|2021-08-06 13:35:10|18115.92|18115.92|18113.62|18113.62|18115.92|18115.92|18113.62|18113.62|0
1628256930000|2021-08-06 13:35:30|18110.82|18110.82|18109.42|18109.42|18110.82|18110.82|18109.42|18109.42|0
1628256940000|2021-08-06 13:35:40|18117.36|18117.36|18121.55|18121.55|18121.55|18121.55|18117.36|18117.36|0
1628256960000|2021-08-06 13:36:00|18124.12|18124.12|18124.12|18124.12|18124.12|18124.12|18124.12|18124.12|0
1628256980000|2021-08-06 13:36:20|18122.72|18122.72|18122.72|18122.72|18122.72|18122.72|18122.72|18122.72|0
1628257030000|2021-08-06 13:37:10|18121.32|18121.32|18121.32|18121.32|18121.32|18121.32|18121.32|18121.32|0
1628257040000|2021-08-06 13:37:20|18119.92|18119.92|18127.85|18127.85|18127.85|18127.85|18119.92|18119.92|0
1628257050000|2021-08-06 13:37:30|18129.25|18129.25|18129.25|18129.25|18129.25|18129.25|18129.25|18129.25|0
1628257060000|2021-08-06 13:37:40|18130.4|18130.4|18130.4|18130.4|18130.4|18130.4|18130.4|18130.4|0
1628257070000|2021-08-06 13:37:50|18133.2|18133.2|18133.2|18133.2|18133.2|18133.2|18133.2|18133.2|0
1628257100000|2021-08-06 13:38:20|18141.13|18141.13|18141.13|18141.13|18141.13|18141.13|18141.13|18141.13|0
1628257110000|2021-08-06 13:38:30|18142.53|18142.53|18141.13|18141.13|18142.53|18142.53|18141.13|18141.13|0
1628257130000|2021-08-06 13:38:50|18138.33|18138.33|18138.33|18138.33|18138.33|18138.33|18138.33|18138.33|0
1628257140000|2021-08-06 13:39:00|18141.13|18141.13|18141.13|18141.13|18141.13|18141.13|18141.13|18141.13|0
1628257150000|2021-08-06 13:39:10|18142.28|18142.28|18142.28|18142.28|18142.28|18142.28|18142.28|18142.28|0
1628257180000|2021-08-06 13:39:40|18130.38|18130.38|18130.38|18130.38|18130.38|18130.38|18130.38|18130.38|0
1628257230000|2021-08-06 13:40:30|18129.23|18129.23|18129.23|18129.23|18129.23|18129.23|18129.23|18129.23|0
1628257260000|2021-08-06 13:41:00|18125.27|18125.27|18121.3|18121.3|18125.27|18125.27|18121.3|18121.3|0
1628257310000|2021-08-06 13:41:50|18117.11|18117.11|18117.11|18117.11|18117.11|18117.11|18117.11|18117.11|0
1628257330000|2021-08-06 13:42:10|18115.71|18115.71|18115.71|18115.71|18119.67|18119.67|18115.71|18115.71|0
1628257360000|2021-08-06 13:42:40|18111.51|18111.51|18111.51|18111.51|18111.51|18111.51|18111.51|18111.51|0
1628257370000|2021-08-06 13:42:50|18112.91|18112.91|18111.51|18111.51|18112.91|18112.91|18111.51|18111.51|0
1628257390000|2021-08-06 13:43:10|18112.91|18112.91|18112.91|18112.91|18112.91|18112.91|18112.91|18112.91|0
1628257430000|2021-08-06 13:43:50|18111.51|18111.51|18111.51|18111.51|18111.51|18111.51|18111.51|18111.51|0
1628257450000|2021-08-06 13:44:10|18112.91|18112.91|18128.77|18128.77|18128.77|18128.77|18112.91|18112.91|0
1628257460000|2021-08-06 13:44:20|18132.73|18132.73|18132.73|18132.73|18132.73|18132.73|18132.73|18132.73|0
1628257470000|2021-08-06 13:44:30|18131.58|18131.58|18131.58|18131.58|18131.58|18131.58|18131.58|18131.58|0
1628257480000|2021-08-06 13:44:40|18139.51|18139.51|18139.51|18139.51|18139.51|18139.51|18139.51|18139.51|0
1628257490000|2021-08-06 13:44:50|18140.91|18140.91|18140.91|18140.91|18140.91|18140.91|18140.91|18140.91|0
1628257500000|2021-08-06 13:45:00|18142.31|18142.31|18142.31|18142.31|18142.31|18142.31|18142.31|18142.31|0
1628257530000|2021-08-06 13:45:30|18140.91|18140.91|18140.91|18140.91|18140.91|18140.91|18140.91|18140.91|0
1628257540000|2021-08-06 13:45:40|18136.95|18136.95|18136.95|18136.95|18136.95|18136.95|18136.95|18136.95|0
1628257550000|2021-08-06 13:45:50|18132.98|18132.98|18127.62|18127.62|18132.98|18132.98|18127.62|18127.62|0
1628257570000|2021-08-06 13:46:10|18129.02|18129.02|18129.02|18129.02|18129.02|18129.02|18129.02|18129.02|0
1628257580000|2021-08-06 13:46:20|18132.98|18132.98|18132.98|18132.98|18132.98|18132.98|18132.98|18132.98|0
1628257590000|2021-08-06 13:46:30|18131.58|18131.58|18131.58|18131.58|18131.58|18131.58|18131.58|18131.58|0
1628257600000|2021-08-06 13:46:40|18128.78|18128.78|18128.78|18128.78|18128.78|18128.78|18128.78|18128.78|0
1628257620000|2021-08-06 13:47:00|18130.18|18130.18|18130.18|18130.18|18130.18|18130.18|18130.18|18130.18|0
1628257630000|2021-08-06 13:47:10|18131.58|18131.58|18131.58|18131.58|18131.58|18131.58|18131.58|18131.58|0
1628257680000|2021-08-06 13:48:00|18130.18|18130.18|18130.18|18130.18|18130.18|18130.18|18130.18|18130.18|0
1628257690000|2021-08-06 13:48:10|18134.15|18134.15|18134.15|18134.15|18134.15|18134.15|18134.15|18134.15|0
1628257760000|2021-08-06 13:49:20|18135.3|18135.3|18135.3|18135.3|18135.3|18135.3|18135.3|18135.3|0
1628257790000|2021-08-06 13:49:50|18133.9|18133.9|18133.9|18133.9|18133.9|18133.9|18133.9|18133.9|0
1628257840000|2021-08-06 13:50:40|18131.1|18131.1|18131.1|18131.1|18131.1|18131.1|18131.1|18131.1|0
1628257850000|2021-08-06 13:50:50|18129.7|18129.7|18132.52|18132.52|18132.52|18132.52|18128.55|18128.55|0
1628257880000|2021-08-06 13:51:20|18131.12|18131.12|18128.32|18128.32|18131.12|18131.12|18128.32|18128.32|0
1628257900000|2021-08-06 13:51:40|18129.72|18129.72|18129.72|18129.72|18129.72|18129.72|18129.72|18129.72|0
1628257910000|2021-08-06 13:51:50|18130.87|18130.87|18130.87|18130.87|18130.87|18130.87|18130.87|18130.87|0
1628257920000|2021-08-06 13:52:00|18129.72|18129.72|18129.72|18129.72|18129.72|18129.72|18129.72|18129.72|0
1628257940000|2021-08-06 13:52:20|18131.12|18131.12|18133.92|18133.92|18133.92|18133.92|18131.12|18131.12|0
1628257950000|2021-08-06 13:52:30|18132.52|18132.52|18132.52|18132.52|18132.52|18132.52|18132.52|18132.52|0
1628257970000|2021-08-06 13:52:50|18128.55|18128.55|18124.59|18124.59|18128.55|18128.55|18124.59|18124.59|0
1628258060000|2021-08-06 13:54:20|18120.62|18120.62|18120.62|18120.62|18120.62|18120.62|18120.62|18120.62|0
1628258080000|2021-08-06 13:54:40|18119.22|18119.22|18119.22|18119.22|18119.22|18119.22|18119.22|18119.22|0
1628258090000|2021-08-06 13:54:50|18120.62|18120.62|18120.62|18120.62|18120.62|18120.62|18120.62|18120.62|0
1628258120000|2021-08-06 13:55:20|18119.22|18119.22|18119.22|18119.22|18119.22|18119.22|18119.22|18119.22|0
1628258130000|2021-08-06 13:55:30|18111.29|18111.29|18111.29|18111.29|18111.29|18111.29|18111.29|18111.29|0
1628258140000|2021-08-06 13:55:40|18107.33|18107.33|18107.33|18107.33|18107.33|18107.33|18107.33|18107.33|0
1628258190000|2021-08-06 13:56:30|18103.36|18103.36|18103.36|18103.36|18103.36|18103.36|18103.36|18103.36|0
1628258210000|2021-08-06 13:56:50|18099.4|18099.4|18098|18098|18099.4|18099.4|18098|18098|0
1628258220000|2021-08-06 13:57:00|18096.6|18096.6|18091.23|18091.23|18096.6|18096.6|18091.23|18091.23|0
1628258230000|2021-08-06 13:57:10|18092.63|18092.63|18092.63|18092.63|18092.63|18092.63|18092.63|18092.63|0
1628258240000|2021-08-06 13:57:20|18096.6|18096.6|18096.6|18096.6|18096.6|18096.6|18096.6|18096.6|0
1628258270000|2021-08-06 13:57:50|18098|18098|18099.4|18099.4|18099.4|18099.4|18098|18098|0
1628258280000|2021-08-06 13:58:00|18100.79|18100.79|18100.79|18100.79|18100.79|18100.79|18100.79|18100.79|0
1628258300000|2021-08-06 13:58:20|18099.4|18099.4|18099.4|18099.4|18099.4|18099.4|18099.4|18099.4|0
1628258330000|2021-08-06 13:58:50|18103.36|18103.36|18103.36|18103.36|18103.36|18103.36|18103.36|18103.36|0
1628258390000|2021-08-06 13:59:50|18099.4|18099.4|18099.4|18099.4|18099.4|18099.4|18099.4|18099.4|0
1628258400000|2021-08-06 14:00:00|18095.43|18095.43|18090.07|18090.07|18095.43|18095.43|18090.07|18090.07|0
1628258410000|2021-08-06 14:00:10|18092.86|18092.86|18092.86|18092.86|18092.86|18092.86|18092.86|18092.86|0
1628258420000|2021-08-06 14:00:20|18090.07|18090.07|18090.07|18090.07|18090.07|18090.07|18090.07|18090.07|0
1628258430000|2021-08-06 14:00:30|18088.67|18088.67|18088.67|18088.67|18088.67|18088.67|18088.67|18088.67|0
1628258450000|2021-08-06 14:00:50|18087.27|18087.27|18083.3|18083.3|18087.27|18087.27|18083.3|18083.3|0
1628258460000|2021-08-06 14:01:00|18084.7|18084.7|18084.7|18084.7|18084.7|18084.7|18084.7|18084.7|0
1628258470000|2021-08-06 14:01:10|18088.67|18088.67|18088.67|18088.67|18088.67|18088.67|18088.67|18088.67|0
1628258490000|2021-08-06 14:01:30|18087.27|18087.27|18087.27|18087.27|18087.27|18087.27|18087.27|18087.27|0
1628258550000|2021-08-06 14:02:30|18090.07|18090.07|18090.07|18090.07|18090.07|18090.07|18090.07|18090.07|0
1628258590000|2021-08-06 14:03:10|18086.1|18086.1|18086.1|18086.1|18086.1|18086.1|18086.1|18086.1|0
1628258620000|2021-08-06 14:03:40|18090.3|18090.3|18090.3|18090.3|18090.3|18090.3|18090.3|18090.3|0
1628258640000|2021-08-06 14:04:00|18098.23|18098.23|18098.23|18098.23|18098.23|18098.23|18098.23|18098.23|0
1628258650000|2021-08-06 14:04:10|18102.19|18102.19|18110.12|18110.12|18110.12|18110.12|18102.19|18102.19|0
1628258670000|2021-08-06 14:04:30|18114.32|18114.32|18114.32|18114.32|18114.32|18114.32|18114.32|18114.32|0
1628258700000|2021-08-06 14:05:00|18115.72|18115.72|18115.72|18115.72|18115.72|18115.72|18115.72|18115.72|0
1628258710000|2021-08-06 14:05:10|18114.32|18114.32|18114.32|18114.32|18114.32|18114.32|18114.32|18114.32|0
1628258720000|2021-08-06 14:05:20|18110.36|18110.36|18110.36|18110.36|18110.36|18110.36|18110.36|18110.36|0
1628258740000|2021-08-06 14:05:40|18102.43|18102.43|18102.43|18102.43|18102.43|18102.43|18102.43|18102.43|0
1628258770000|2021-08-06 14:06:10|18096.83|18096.83|18096.83|18096.83|18096.83|18096.83|18096.83|18096.83|0
1628258780000|2021-08-06 14:06:20|18100.79|18100.79|18104.76|18104.76|18104.76|18104.76|18100.79|18100.79|0
1628258790000|2021-08-06 14:06:30|18108.73|18108.73|18108.73|18108.73|18108.73|18108.73|18108.73|18108.73|0
1628258830000|2021-08-06 14:07:10|18104.76|18104.76|18104.76|18104.76|18104.76|18104.76|18104.76|18104.76|0
1628258840000|2021-08-06 14:07:20|18105.91|18105.91|18105.91|18105.91|18105.91|18105.91|18105.91|18105.91|0
1628258860000|2021-08-06 14:07:40|18101.94|18101.94|18101.94|18101.94|18101.94|18101.94|18101.94|18101.94|0
1628258880000|2021-08-06 14:08:00|18103.34|18103.34|18103.34|18103.34|18103.34|18103.34|18103.34|18103.34|0
1628258890000|2021-08-06 14:08:10|18100.54|18100.54|18100.54|18100.54|18100.54|18100.54|18100.54|18100.54|0
1628258900000|2021-08-06 14:08:20|18099.14|18099.14|18100.29|18100.29|18100.29|18100.29|18098|18098|0
1628258910000|2021-08-06 14:08:30|18098.89|18098.89|18098.89|18098.89|18098.89|18098.89|18098.89|18098.89|0
1628258940000|2021-08-06 14:09:00|18102.86|18102.86|18106.83|18106.83|18106.83|18106.83|18102.86|18102.86|0
1628258950000|2021-08-06 14:09:10|18108.22|18108.22|18108.22|18108.22|18108.22|18108.22|18108.22|18108.22|0
1628258960000|2021-08-06 14:09:20|18112.19|18112.19|18112.19|18112.19|18112.19|18112.19|18112.19|18112.19|0
1628259120000|2021-08-06 14:12:00|18116.16|18116.16|18116.16|18116.16|18116.16|18116.16|18116.16|18116.16|0
1628259130000|2021-08-06 14:12:10|18120.12|18120.12|18124.09|18124.09|18124.09|18124.09|18120.12|18120.12|0
1628259140000|2021-08-06 14:12:20|18120.12|18120.12|18120.12|18120.12|18120.12|18120.12|18120.12|18120.12|0
1628259150000|2021-08-06 14:12:30|18124.09|18124.09|18124.09|18124.09|18124.09|18124.09|18124.09|18124.09|0
1628259170000|2021-08-06 14:12:50|18125.49|18125.49|18125.49|18125.49|18125.49|18125.49|18125.49|18125.49|0
1628259190000|2021-08-06 14:13:10|18128.28|18128.28|18128.28|18128.28|18128.28|18128.28|18128.28|18128.28|0
1628259220000|2021-08-06 14:13:40|18125.49|18125.49|18125.49|18125.49|18125.49|18125.49|18125.49|18125.49|0
1628259230000|2021-08-06 14:13:50|18126.88|18126.88|18126.88|18126.88|18126.88|18126.88|18126.88|18126.88|0
1628259250000|2021-08-06 14:14:10|18128.28|18128.28|18128.28|18128.28|18128.28|18128.28|18128.28|18128.28|0
1628259310000|2021-08-06 14:15:10|18131.08|18131.08|18131.08|18131.08|18131.08|18131.08|18131.08|18131.08|0
1628259320000|2021-08-06 14:15:20|18129.68|18129.68|18129.68|18129.68|18129.68|18129.68|18129.68|18129.68|0
1628259330000|2021-08-06 14:15:30|18121.75|18121.75|18121.75|18121.75|18121.75|18121.75|18121.75|18121.75|0
1628259370000|2021-08-06 14:16:10|18117.79|18117.79|18117.79|18117.79|18117.79|18117.79|18117.79|18117.79|0
1628259400000|2021-08-06 14:16:40|18114.99|18114.99|18114.99|18114.99|18114.99|18114.99|18114.99|18114.99|0
1628259430000|2021-08-06 14:17:10|18112.19|18112.19|18112.19|18112.19|18112.19|18112.19|18112.19|18112.19|0
1628259450000|2021-08-06 14:17:30|18110.79|18110.79|18110.79|18110.79|18110.79|18110.79|18110.79|18110.79|0
1628259500000|2021-08-06 14:18:20|18109.64|18109.64|18108.24|18108.24|18109.64|18109.64|18108.24|18108.24|0
1628259530000|2021-08-06 14:18:50|18104.28|18104.28|18104.28|18104.28|18104.28|18104.28|18104.28|18104.28|0
1628259600000|2021-08-06 14:20:00|18103.13|18103.13|18103.13|18103.13|18103.13|18103.13|18103.13|18103.13|0
1628259620000|2021-08-06 14:20:20|18104.53|18104.53|18104.28|18104.28|18105.68|18105.68|18104.28|18104.28|0
1628259650000|2021-08-06 14:20:50|18100.31|18100.31|18100.31|18100.31|18100.31|18100.31|18100.31|18100.31|0
1628259730000|2021-08-06 14:22:10|18098.91|18098.91|18098.91|18098.91|18098.91|18098.91|18098.91|18098.91|0
1628259760000|2021-08-06 14:22:40|18097.51|18097.51|18097.51|18097.51|18097.51|18097.51|18097.51|18097.51|0
1628259780000|2021-08-06 14:23:00|18096.11|18096.11|18096.11|18096.11|18096.11|18096.11|18096.11|18096.11|0
1628259800000|2021-08-06 14:23:20|18094.71|18094.71|18098.68|18098.68|18098.68|18098.68|18094.71|18094.71|0
1628259810000|2021-08-06 14:23:30|18097.28|18097.28|18097.28|18097.28|18097.28|18097.28|18097.28|18097.28|0
1628259820000|2021-08-06 14:23:40|18095.88|18095.88|18097.28|18097.28|18097.28|18097.28|18095.88|18095.88|0
1628259830000|2021-08-06 14:23:50|18100.08|18100.08|18100.08|18100.08|18100.08|18100.08|18100.08|18100.08|0
1628259840000|2021-08-06 14:24:00|18101.23|18101.23|18101.23|18101.23|18101.23|18101.23|18101.23|18101.23|0
1628259850000|2021-08-06 14:24:10|18099.83|18099.83|18102.39|18102.39|18102.39|18102.39|18098.43|18098.43|0
1628259910000|2021-08-06 14:25:10|18098.43|18098.43|18101.23|18101.23|18101.23|18101.23|18098.43|18098.43|0
1628259940000|2021-08-06 14:25:40|18097.26|18097.26|18097.26|18097.26|18097.26|18097.26|18097.26|18097.26|0
1628259970000|2021-08-06 14:26:10|18095.86|18095.86|18095.86|18095.86|18095.86|18095.86|18095.86|18095.86|0
1628259980000|2021-08-06 14:26:20|18094.46|18094.46|18094.46|18094.46|18094.46|18094.46|18094.46|18094.46|0
1628259990000|2021-08-06 14:26:30|18093.06|18093.06|18091.66|18091.66|18093.06|18093.06|18091.66|18091.66|0
1628260000000|2021-08-06 14:26:40|18090.26|18090.26|18093.06|18093.06|18093.06|18093.06|18090.26|18090.26|0
1628260010000|2021-08-06 14:26:50|18090.26|18090.26|18090.26|18090.26|18090.26|18090.26|18090.26|18090.26|0
1628260030000|2021-08-06 14:27:10|18094.23|18094.23|18098.19|18098.19|18098.19|18098.19|18094.23|18094.23|0
1628260040000|2021-08-06 14:27:20|18096.8|18096.8|18095.4|18095.4|18096.8|18096.8|18095.4|18095.4|0
1628260050000|2021-08-06 14:27:30|18096.8|18096.8|18094|18094|18096.8|18096.8|18094|18094|0
1628260060000|2021-08-06 14:27:40|18086.07|18086.07|18082.1|18082.1|18086.07|18086.07|18070.2|18070.2|0
1628260070000|2021-08-06 14:27:50|18083.5|18083.5|18083.73|18083.73|18083.73|18083.73|18071.6|18071.6|0
1628260080000|2021-08-06 14:28:00|18087.7|18087.7|18086.3|18086.3|18090.26|18090.26|18084.9|18084.9|0
1628260090000|2021-08-06 14:28:10|18084.9|18084.9|18084.9|18084.9|18084.9|18084.9|18084.9|18084.9|0
1628260100000|2021-08-06 14:28:20|18080.93|18080.93|18079.53|18079.53|18080.93|18080.93|18079.53|18079.53|0
1628260110000|2021-08-06 14:28:30|18082.33|18082.33|18083.73|18083.73|18083.73|18083.73|18082.33|18082.33|0
1628260120000|2021-08-06 14:28:40|18086.53|18086.53|18086.53|18086.53|18086.53|18086.53|18086.53|18086.53|0
1628260130000|2021-08-06 14:28:50|18090.5|18090.5|18093.3|18093.3|18093.3|18093.3|18090.5|18090.5|0
1628260140000|2021-08-06 14:29:00|18096.1|18096.1|18096.1|18096.1|18096.1|18096.1|18096.1|18096.1|0
1628260150000|2021-08-06 14:29:10|18097.5|18097.5|18097.5|18097.5|18097.5|18097.5|18097.5|18097.5|0
1628260190000|2021-08-06 14:29:50|18103.09|18103.09|18103.09|18103.09|18103.09|18103.09|18103.09|18103.09|0
1628260260000|2021-08-06 14:31:00|18107.06|18107.06|18107.06|18107.06|18114.99|18114.99|18107.06|18107.06|0
1628260280000|2021-08-06 14:31:20|18109.86|18109.86|18109.86|18109.86|18109.86|18109.86|18109.86|18109.86|0
1628260290000|2021-08-06 14:31:30|18111.26|18111.26|18111.26|18111.26|18111.26|18111.26|18111.26|18111.26|0
1628260320000|2021-08-06 14:32:00|18107.29|18107.29|18107.29|18107.29|18107.29|18107.29|18107.29|18107.29|0
1628260330000|2021-08-06 14:32:10|18112.89|18112.89|18108.69|18108.69|18112.89|18112.89|18108.69|18108.69|0
1628260350000|2021-08-06 14:32:30|18105.89|18105.89|18105.89|18105.89|18105.89|18105.89|18105.89|18105.89|0
1628260380000|2021-08-06 14:33:00|18101.93|18101.93|18101.93|18101.93|18101.93|18101.93|18101.93|18101.93|0
1628260400000|2021-08-06 14:33:20|18100.78|18100.78|18100.78|18100.78|18100.78|18100.78|18100.78|18100.78|0
1628260420000|2021-08-06 14:33:40|18102.18|18102.18|18102.18|18102.18|18102.18|18102.18|18102.18|18102.18|0
1628260450000|2021-08-06 14:34:10|18106.14|18106.14|18106.14|18106.14|18110.11|18110.11|18106.14|18106.14|0
1628260470000|2021-08-06 14:34:30|18108.44|18108.44|18108.44|18108.44|18108.44|18108.44|18108.44|18108.44|0
1628260500000|2021-08-06 14:35:00|18107.29|18107.29|18107.29|18107.29|18107.29|18107.29|18107.29|18107.29|0
1628260510000|2021-08-06 14:35:10|18103.33|18103.33|18103.33|18103.33|18103.33|18103.33|18103.33|18103.33|0
1628260530000|2021-08-06 14:35:30|18106.13|18106.13|18106.13|18106.13|18106.13|18106.13|18106.13|18106.13|0
1628260600000|2021-08-06 14:36:40|18110.09|18110.09|18110.09|18110.09|18110.09|18110.09|18110.09|18110.09|0
1628260630000|2021-08-06 14:37:10|18114.06|18114.06|18114.06|18114.06|18114.06|18114.06|18114.06|18114.06|0
1628260640000|2021-08-06 14:37:20|18106.13|18106.13|18106.13|18106.13|18106.13|18106.13|18102.16|18102.16|0
1628260650000|2021-08-06 14:37:30|18110.09|18110.09|18110.09|18110.09|18110.09|18110.09|18110.09|18110.09|0
1628260670000|2021-08-06 14:37:50|18102.16|18102.16|18102.16|18102.16|18102.16|18102.16|18102.16|18102.16|0
1628260690000|2021-08-06 14:38:10|18098.19|18098.19|18098.19|18098.19|18098.19|18098.19|18098.19|18098.19|0
1628260750000|2021-08-06 14:39:10|18094|18094|18094|18094|18094|18094|18094|18094|0
1628260780000|2021-08-06 14:39:40|18101.93|18101.93|18101.93|18101.93|18101.93|18101.93|18101.93|18101.93|0
1628260840000|2021-08-06 14:40:40|18097.96|18097.96|18097.96|18097.96|18097.96|18097.96|18097.96|18097.96|0
1628260890000|2021-08-06 14:41:30|18094|18094|18094|18094|18094|18094|18094|18094|0
1628261010000|2021-08-06 14:43:30|18089.8|18089.8|18088.4|18088.4|18089.8|18089.8|18088.4|18088.4|0
1628261020000|2021-08-06 14:43:40|18087|18087|18085.85|18085.85|18087|18087|18085.85|18085.85|0
1628261030000|2021-08-06 14:43:50|18084.45|18084.45|18084.45|18084.45|18084.45|18084.45|18084.45|18084.45|0
1628261080000|2021-08-06 14:44:40|18088.42|18088.42|18084.45|18084.45|18088.42|18088.42|18084.45|18084.45|0
1628261160000|2021-08-06 14:46:00|18081.65|18081.65|18081.65|18081.65|18081.65|18081.65|18081.65|18081.65|0
1628261310000|2021-08-06 14:48:30|18080.25|18080.25|18080.25|18080.25|18080.25|18080.25|18080.25|18080.25|0
1628261350000|2021-08-06 14:49:10|18083.05|18083.05|18083.05|18083.05|18083.05|18083.05|18083.05|18083.05|0
1628261360000|2021-08-06 14:49:20|18087.02|18087.02|18090.98|18090.98|18090.98|18090.98|18087.02|18087.02|0
1628261380000|2021-08-06 14:49:40|18094.95|18094.95|18098.91|18098.91|18098.91|18098.91|18094.95|18094.95|0
1628261420000|2021-08-06 14:50:20|18090.98|18090.98|18090.98|18090.98|18090.98|18090.98|18090.98|18090.98|0
1628261470000|2021-08-06 14:51:10|18087.02|18087.02|18083.05|18083.05|18087.02|18087.02|18083.05|18083.05|0
1628261490000|2021-08-06 14:51:30|18079.09|18079.09|18077.69|18077.69|18079.09|18079.09|18077.69|18077.69|0
1628261500000|2021-08-06 14:51:40|18080.48|18080.48|18080.48|18080.48|18080.48|18080.48|18080.48|18080.48|0
1628261600000|2021-08-06 14:53:20|18081.88|18081.88|18085.85|18085.85|18085.85|18085.85|18081.88|18081.88|0
1628261610000|2021-08-06 14:53:30|18089.81|18089.81|18085.85|18085.85|18089.81|18089.81|18085.85|18085.85|0
1628261700000|2021-08-06 14:55:00|18091.45|18091.45|18091.45|18091.45|18091.45|18091.45|18091.45|18091.45|0
1628261720000|2021-08-06 14:55:20|18087.48|18087.48|18087.48|18087.48|18087.48|18087.48|18087.48|18087.48|0
1628261730000|2021-08-06 14:55:30|18090.28|18090.28|18090.28|18090.28|18090.28|18090.28|18090.28|18090.28|0
1628261760000|2021-08-06 14:56:00|18086.32|18086.32|18086.32|18086.32|18086.32|18086.32|18086.32|18086.32|0
1628261770000|2021-08-06 14:56:10|18083.52|18083.52|18083.52|18083.52|18083.52|18083.52|18083.52|18083.52|0
1628261840000|2021-08-06 14:57:20|18082.12|18082.12|18082.12|18082.12|18082.12|18082.12|18082.12|18082.12|0
1628261850000|2021-08-06 14:57:30|18084.92|18084.92|18084.92|18084.92|18084.92|18084.92|18084.92|18084.92|0
1628261890000|2021-08-06 14:58:10|18086.32|18086.32|18086.32|18086.32|18086.32|18086.32|18086.32|18086.32|0
1628262000000|2021-08-06 15:00:00|18090.28|18090.28|18094.25|18094.25|18094.25|18094.25|18090.28|18090.28|0
1628262010000|2021-08-06 15:00:10|18095.65|18095.65|18091.68|18091.68|18095.65|18095.65|18091.68|18091.68|0
1628262050000|2021-08-06 15:00:50|18095.65|18095.65|18095.65|18095.65|18095.65|18095.65|18095.65|18095.65|0
1628262070000|2021-08-06 15:01:10|18099.84|18099.84|18099.84|18099.84|18099.84|18099.84|18099.84|18099.84|0
1628262110000|2021-08-06 15:01:50|18095.88|18095.88|18095.88|18095.88|18095.88|18095.88|18095.88|18095.88|0
1628262150000|2021-08-06 15:02:30|18093.08|18093.08|18093.08|18093.08|18093.08|18093.08|18093.08|18093.08|0
1628262160000|2021-08-06 15:02:40|18094.23|18094.23|18094.23|18094.23|18094.23|18094.23|18094.23|18094.23|0
1628262240000|2021-08-06 15:04:00|18090.26|18090.26|18090.26|18090.26|18090.26|18090.26|18090.26|18090.26|0
1628262250000|2021-08-06 15:04:10|18091.41|18091.41|18091.41|18091.41|18091.41|18091.41|18091.41|18091.41|0
1628262290000|2021-08-06 15:04:50|18092.56|18092.56|18092.56|18092.56|18092.56|18092.56|18092.56|18092.56|0
1628262350000|2021-08-06 15:05:50|18096.53|18096.53|18096.53|18096.53|18096.53|18096.53|18096.53|18096.53|0
1628262360000|2021-08-06 15:06:00|18100.49|18100.49|18100.49|18100.49|18100.49|18100.49|18100.49|18100.49|0
1628262400000|2021-08-06 15:06:40|18103.29|18103.29|18103.29|18103.29|18103.29|18103.29|18103.29|18103.29|0
1628262450000|2021-08-06 15:07:30|18099.33|18099.33|18099.33|18099.33|18099.33|18099.33|18099.33|18099.33|0
1628262500000|2021-08-06 15:08:20|18103.29|18103.29|18103.29|18103.29|18103.29|18103.29|18103.29|18103.29|0
1628262520000|2021-08-06 15:08:40|18107.26|18107.26|18107.26|18107.26|18107.26|18107.26|18107.26|18107.26|0
1628262530000|2021-08-06 15:08:50|18103.29|18103.29|18103.29|18103.29|18103.29|18103.29|18103.29|18103.29|0
1628262550000|2021-08-06 15:09:10|18107.26|18107.26|18107.26|18107.26|18107.26|18107.26|18107.26|18107.26|0
1628262600000|2021-08-06 15:10:00|18103.29|18103.29|18100.74|18100.74|18103.29|18103.29|18100.74|18100.74|0
1628262630000|2021-08-06 15:10:30|18099.34|18099.34|18099.34|18099.34|18099.34|18099.34|18099.34|18099.34|0
1628262650000|2021-08-06 15:10:50|18103.31|18103.31|18103.31|18103.31|18103.31|18103.31|18103.31|18103.31|0
1628262730000|2021-08-06 15:12:10|18101.91|18101.91|18101.91|18101.91|18101.91|18101.91|18101.91|18101.91|0
1628262750000|2021-08-06 15:12:30|18103.06|18103.06|18101.66|18101.66|18103.06|18103.06|18101.66|18101.66|0
1628262780000|2021-08-06 15:13:00|18097.69|18097.69|18097.69|18097.69|18097.69|18097.69|18097.69|18097.69|0
1628262800000|2021-08-06 15:13:20|18096.55|18096.55|18096.55|18096.55|18096.55|18096.55|18096.55|18096.55|0
1628262830000|2021-08-06 15:13:50|18100.51|18100.51|18100.51|18100.51|18100.51|18100.51|18100.51|18100.51|0
1628262840000|2021-08-06 15:14:00|18096.55|18096.55|18096.55|18096.55|18096.55|18096.55|18096.55|18096.55|0
1628262870000|2021-08-06 15:14:30|18093.75|18093.75|18093.75|18093.75|18093.75|18093.75|18093.75|18093.75|0
1628262900000|2021-08-06 15:15:00|18097.71|18097.71|18097.71|18097.71|18097.71|18097.71|18097.71|18097.71|0
1628262920000|2021-08-06 15:15:20|18096.31|18096.31|18096.31|18096.31|18096.31|18096.31|18096.31|18096.31|0
1628262930000|2021-08-06 15:15:30|18093.51|18093.51|18093.51|18093.51|18093.51|18093.51|18093.51|18093.51|0
1628263000000|2021-08-06 15:16:40|18085.58|18085.58|18085.58|18085.58|18085.58|18085.58|18085.58|18085.58|0
1628263040000|2021-08-06 15:17:20|18084.18|18084.18|18084.18|18084.18|18084.18|18084.18|18084.18|18084.18|0
1628263060000|2021-08-06 15:17:40|18088.15|18088.15|18094.91|18094.91|18094.91|18094.91|18088.15|18088.15|0
1628263090000|2021-08-06 15:18:10|18090.95|18090.95|18090.95|18090.95|18090.95|18090.95|18090.95|18090.95|0
1628263100000|2021-08-06 15:18:20|18089.55|18089.55|18089.55|18089.55|18089.55|18089.55|18089.55|18089.55|0
1628263110000|2021-08-06 15:18:30|18085.58|18085.58|18085.58|18085.58|18085.58|18085.58|18085.58|18085.58|0
1628263170000|2021-08-06 15:19:30|18084.18|18084.18|18084.18|18084.18|18084.18|18084.18|18084.18|18084.18|0
1628263210000|2021-08-06 15:20:10|18086.48|18086.48|18087.88|18087.88|18087.88|18087.88|18086.48|18086.48|0
1628263220000|2021-08-06 15:20:20|18089.28|18089.28|18089.28|18089.28|18089.28|18089.28|18089.28|18089.28|0
1628263320000|2021-08-06 15:22:00|18093.25|18093.25|18093.25|18093.25|18093.25|18093.25|18093.25|18093.25|0
1628263340000|2021-08-06 15:22:20|18089.28|18089.28|18089.28|18089.28|18089.28|18089.28|18089.28|18089.28|0
1628263400000|2021-08-06 15:23:20|18093.25|18093.25|18093.25|18093.25|18093.25|18093.25|18093.25|18093.25|0
1628263440000|2021-08-06 15:24:00|18089.28|18089.28|18089.28|18089.28|18089.28|18089.28|18089.28|18089.28|0
1628263480000|2021-08-06 15:24:40|18090.68|18090.68|18090.68|18090.68|18090.68|18090.68|18090.68|18090.68|0
1628263500000|2021-08-06 15:25:00|18086.71|18086.71|18086.71|18086.71|18086.71|18086.71|18086.71|18086.71|0
1628263510000|2021-08-06 15:25:10|18085.32|18085.32|18082.52|18082.52|18085.32|18085.32|18082.52|18082.52|0
1628263530000|2021-08-06 15:25:30|18081.12|18081.12|18079.72|18079.72|18081.12|18081.12|18079.72|18079.72|0
1628263540000|2021-08-06 15:25:40|18081.12|18081.12|18081.12|18081.12|18081.12|18081.12|18081.12|18081.12|0
1628263550000|2021-08-06 15:25:50|18085.08|18085.08|18089.05|18089.05|18089.05|18089.05|18085.08|18085.08|0
1628263580000|2021-08-06 15:26:20|18087.65|18087.65|18087.65|18087.65|18087.65|18087.65|18087.65|18087.65|0
1628263630000|2021-08-06 15:27:10|18086.5|18086.5|18085.35|18085.35|18086.5|18086.5|18085.35|18085.35|0
1628263640000|2021-08-06 15:27:20|18086.5|18086.5|18086.5|18086.5|18086.5|18086.5|18086.5|18086.5|0
1628263670000|2021-08-06 15:27:50|18078.57|18078.57|18078.57|18078.57|18078.57|18078.57|18078.57|18078.57|0
1628263710000|2021-08-06 15:28:30|18077.17|18077.17|18077.17|18077.17|18077.17|18077.17|18077.17|18077.17|0
1628263730000|2021-08-06 15:28:50|18075.77|18075.77|18077.17|18077.17|18077.17|18077.17|18075.77|18075.77|0
1628263760000|2021-08-06 15:29:20|18069.24|18069.24|18066.44|18066.44|18069.24|18069.24|18066.44|18066.44|0
1628263770000|2021-08-06 15:29:30|18070.4|18070.4|18071.8|18071.8|18071.8|18071.8|18070.4|18070.4|0
1628263780000|2021-08-06 15:29:40|18067.84|18067.84|18067.84|18067.84|18067.84|18067.84|18067.84|18067.84|0
1628263790000|2021-08-06 15:29:50|18068.99|18068.99|18066.19|18066.19|18068.99|18068.99|18066.19|18066.19|0
1628493310000|2021-08-09 07:15:10|17840.19|17840.19|17849.9|17849.9|17849.9|17849.9|17840.19|17840.19|0
1628493360000|2021-08-09 07:16:00|17853.86|17853.86|17849.9|17849.9|17853.86|17853.86|17841.97|17841.97|0
1628493420000|2021-08-09 07:17:00|17838|17838|17838|17838|17838|17838|17838|17838|0
1628493440000|2021-08-09 07:17:20|17839.4|17839.4|17839.4|17839.4|17839.4|17839.4|17839.4|17839.4|0
1628493450000|2021-08-09 07:17:30|17851.3|17851.3|17859.23|17859.23|17859.23|17859.23|17851.3|17851.3|0
1628493470000|2021-08-09 07:17:50|17854.63|17854.63|17854.63|17854.63|17854.63|17854.63|17854.63|17854.63|0
1628493480000|2021-08-09 07:18:00|17853.23|17853.23|17853.23|17853.23|17853.23|17853.23|17853.23|17853.23|0
1628493510000|2021-08-09 07:18:30|17841.34|17841.34|17841.34|17841.34|17841.34|17841.34|17841.34|17841.34|0
1628493720000|2021-08-09 07:22:00|17837.14|17837.14|17847.4|17847.4|17847.4|17847.4|17831.54|17831.54|0
1628493730000|2021-08-09 07:22:10|17855.33|17855.33|17855.33|17855.33|17855.33|17855.33|17855.33|17855.33|0
1628493790000|2021-08-09 07:23:10|17859.53|17859.53|17862.98|17862.98|17862.98|17862.98|17859.53|17859.53|0
1628493850000|2021-08-09 07:24:10|17858.78|17858.78|17858.78|17858.78|17858.78|17858.78|17858.78|17858.78|0
1628493870000|2021-08-09 07:24:30|17855.98|17855.98|17844.08|17844.08|17855.98|17855.98|17844.08|17844.08|0
1628493940000|2021-08-09 07:25:40|17840.12|17840.12|17840.12|17840.12|17840.12|17840.12|17840.12|17840.12|0
1628493960000|2021-08-09 07:26:00|17836.15|17836.15|17836.15|17836.15|17836.15|17836.15|17836.15|17836.15|0
1628493970000|2021-08-09 07:26:10|17844.08|17844.08|17844.08|17844.08|17844.08|17844.08|17844.08|17844.08|0
1628494050000|2021-08-09 07:27:30|17840.12|17840.12|17828.22|17828.22|17840.12|17840.12|17826.82|17826.82|0
1628494080000|2021-08-09 07:28:00|17840.12|17840.12|17835.92|17835.92|17840.12|17840.12|17835.92|17835.92|0
1628494090000|2021-08-09 07:28:10|17832.47|17832.47|17832.47|17832.47|17832.47|17832.47|17832.47|17832.47|0
1628494170000|2021-08-09 07:29:30|17831.32|17831.32|17832.47|17832.47|17832.47|17832.47|17831.32|17831.32|0
1628494210000|2021-08-09 07:30:10|17828.51|17828.51|17828.51|17828.51|17828.51|17828.51|17828.51|17828.51|0
1628494270000|2021-08-09 07:31:10|17832.47|17832.47|17832.47|17832.47|17832.47|17832.47|17832.47|17832.47|0
1628494350000|2021-08-09 07:32:30|17836.44|17836.44|17839.24|17839.24|17839.24|17839.24|17836.44|17836.44|0
1628494430000|2021-08-09 07:33:50|17836.44|17836.44|17836.44|17836.44|17836.44|17836.44|17836.44|17836.44|0
1628494500000|2021-08-09 07:35:00|17840.4|17840.4|17840.4|17840.4|17840.4|17840.4|17840.4|17840.4|0
1628494510000|2021-08-09 07:35:10|17836.44|17836.44|17840.4|17840.4|17840.4|17840.4|17836.44|17836.44|0
1628494650000|2021-08-09 07:37:30|17851.6|17851.6|17855.8|17855.8|17855.8|17855.8|17851.6|17851.6|0
1628494660000|2021-08-09 07:37:40|17857.2|17857.2|17857.2|17857.2|17857.2|17857.2|17857.2|17857.2|0
1628494690000|2021-08-09 07:38:10|17862.8|17862.8|17862.8|17862.8|17862.8|17862.8|17862.8|17862.8|0
1628494740000|2021-08-09 07:39:00|17866.76|17866.76|17855.8|17855.8|17866.76|17866.76|17855.8|17855.8|0
1628494760000|2021-08-09 07:39:20|17859.76|17859.76|17859.76|17859.76|17859.76|17859.76|17859.76|17859.76|0
1628494770000|2021-08-09 07:39:30|17851.83|17851.83|17851.83|17851.83|17851.83|17851.83|17851.83|17851.83|0
1628494810000|2021-08-09 07:40:10|17857.43|17857.43|17857.43|17857.43|17857.43|17857.43|17857.43|17857.43|0
1628494890000|2021-08-09 07:41:30|17856.03|17856.03|17856.03|17856.03|17856.03|17856.03|17856.03|17856.03|0
1628494900000|2021-08-09 07:41:40|17848.1|17848.1|17840.17|17840.17|17848.1|17848.1|17840.17|17840.17|0
1628494910000|2021-08-09 07:41:50|17848.1|17848.1|17848.1|17848.1|17848.1|17848.1|17848.1|17848.1|0
1628494990000|2021-08-09 07:43:10|17840.17|17840.17|17840.17|17840.17|17840.17|17840.17|17840.17|17840.17|0
1628495060000|2021-08-09 07:44:20|17844.14|17844.14|17844.14|17844.14|17844.14|17844.14|17844.14|17844.14|0
1628495280000|2021-08-09 07:48:00|17841.34|17841.34|17838.54|17838.54|17841.34|17841.34|17838.54|17838.54|0
1628495300000|2021-08-09 07:48:20|17835.74|17835.74|17835.74|17835.74|17835.74|17835.74|17834.34|17834.34|0
1628495320000|2021-08-09 07:48:40|17831.54|17831.54|17831.54|17831.54|17831.54|17831.54|17831.54|17831.54|0
1628495350000|2021-08-09 07:49:10|17830.14|17830.14|17830.14|17830.14|17830.14|17830.14|17830.14|17830.14|0
1628495360000|2021-08-09 07:49:20|17828.74|17828.74|17828.74|17828.74|17828.74|17828.74|17828.74|17828.74|0
1628495380000|2021-08-09 07:49:40|17825.94|17825.94|17825.94|17825.94|17825.94|17825.94|17825.94|17825.94|0
1628495390000|2021-08-09 07:49:50|17823.14|17823.14|17818.94|17818.94|17823.14|17823.14|17817.54|17817.54|0
1628495400000|2021-08-09 07:50:00|17820.34|17820.34|17817.54|17817.54|17820.34|17820.34|17817.54|17817.54|0
1628495410000|2021-08-09 07:50:10|17818.94|17818.94|17818.94|17818.94|17818.94|17818.94|17818.94|17818.94|0
1628495420000|2021-08-09 07:50:20|17817.8|17817.8|17818.69|17818.69|17818.69|17818.69|17816.4|17816.4|0
1628495430000|2021-08-09 07:50:30|17820.09|17820.09|17820.09|17820.09|17820.09|17820.09|17820.09|17820.09|0
1628495460000|2021-08-09 07:51:00|17817.8|17817.8|17817.8|17817.8|17817.8|17817.8|17817.8|17817.8|0
1628495470000|2021-08-09 07:51:10|17816.4|17816.4|17815|17815|17816.4|17816.4|17815|17815|0
1628495520000|2021-08-09 07:52:00|17820.59|17820.59|17820.59|17820.59|17820.59|17820.59|17820.59|17820.59|0
1628495530000|2021-08-09 07:52:10|17816.63|17816.63|17816.63|17816.63|17816.63|17816.63|17816.63|17816.63|0
1628495550000|2021-08-09 07:52:30|17812.66|17812.66|17812.66|17812.66|17812.66|17812.66|17812.66|17812.66|0
1628495600000|2021-08-09 07:53:20|17813.81|17813.81|17813.81|17813.81|17813.81|17813.81|17813.81|17813.81|0
1628495650000|2021-08-09 07:54:10|17809.85|17809.85|17809.85|17809.85|17809.85|17809.85|17809.85|17809.85|0
1628495720000|2021-08-09 07:55:20|17813.81|17813.81|17821.74|17821.74|17821.74|17821.74|17813.81|17813.81|0
1628495760000|2021-08-09 07:56:00|17825.71|17825.71|17825.71|17825.71|17825.71|17825.71|17825.71|17825.71|0
1628495770000|2021-08-09 07:56:10|17821.74|17821.74|17821.74|17821.74|17821.74|17821.74|17821.74|17821.74|0
1628495850000|2021-08-09 07:57:30|17817.54|17817.54|17820.11|17820.11|17820.11|17820.11|17816.15|17816.15|0
1628495860000|2021-08-09 07:57:40|17821.51|17821.51|17821.51|17821.51|17821.51|17821.51|17821.51|17821.51|0
1628495890000|2021-08-09 07:58:10|17817.54|17817.54|17817.54|17817.54|17817.54|17817.54|17817.54|17817.54|0
1628495940000|2021-08-09 07:59:00|17821.51|17821.51|17821.51|17821.51|17821.51|17821.51|17821.51|17821.51|0
1628495980000|2021-08-09 07:59:40|17822.91|17822.91|17825.71|17825.71|17825.71|17825.71|17822.91|17822.91|0
1628496050000|2021-08-09 08:00:50|17824.56|17824.56|17824.56|17824.56|17824.56|17824.56|17824.56|17824.56|0
1628496070000|2021-08-09 08:01:10|17823.41|17823.41|17824.56|17824.56|17824.56|17824.56|17823.41|17823.41|0
1628496130000|2021-08-09 08:02:10|17828.52|17828.52|17828.52|17828.52|17828.52|17828.52|17828.52|17828.52|0
1628496150000|2021-08-09 08:02:30|17836.46|17836.46|17836.46|17836.46|17836.46|17836.46|17836.46|17836.46|0
1628496200000|2021-08-09 08:03:20|17839.9|17839.9|17839.9|17839.9|17839.9|17839.9|17839.9|17839.9|0
1628496210000|2021-08-09 08:03:30|17841.05|17841.05|17841.05|17841.05|17841.05|17841.05|17841.05|17841.05|0
1628496300000|2021-08-09 08:05:00|17833.12|17833.12|17825.19|17825.19|17833.12|17833.12|17825.19|17825.19|0
1628496330000|2021-08-09 08:05:30|17829.16|17829.16|17829.16|17829.16|17829.16|17829.16|17829.16|17829.16|0
1628496340000|2021-08-09 08:05:40|17825.19|17825.19|17825.19|17825.19|17825.19|17825.19|17825.19|17825.19|0
1628496350000|2021-08-09 08:05:50|17823.79|17823.79|17823.79|17823.79|17823.79|17823.79|17823.79|17823.79|0
1628496360000|2021-08-09 08:06:00|17827.76|17827.76|17827.76|17827.76|17827.76|17827.76|17827.76|17827.76|0
1628496380000|2021-08-09 08:06:20|17831.72|17831.72|17831.72|17831.72|17831.72|17831.72|17831.72|17831.72|0
1628496500000|2021-08-09 08:08:20|17832.87|17832.87|17832.87|17832.87|17832.87|17832.87|17832.87|17832.87|0
1628496520000|2021-08-09 08:08:40|17828.91|17828.91|17828.91|17828.91|17828.91|17828.91|17828.91|17828.91|0
1628496580000|2021-08-09 08:09:40|17824.71|17824.71|17824.71|17824.71|17824.71|17824.71|17824.71|17824.71|0
1628496760000|2021-08-09 08:12:40|17831.71|17831.71|17831.71|17831.71|17831.71|17831.71|17831.71|17831.71|0
1628496800000|2021-08-09 08:13:20|17832.85|17832.85|17832.85|17832.85|17832.85|17832.85|17832.85|17832.85|0
1628496820000|2021-08-09 08:13:40|17831.71|17831.71|17837.3|17837.3|17837.3|17837.3|17831.71|17831.71|0
1628496840000|2021-08-09 08:14:00|17834.5|17834.5|17834.5|17834.5|17834.5|17834.5|17834.5|17834.5|0
1628496880000|2021-08-09 08:14:40|17841.5|17841.5|17840.1|17840.1|17841.5|17841.5|17840.1|17840.1|0
1628496900000|2021-08-09 08:15:00|17832.17|17832.17|17832.17|17832.17|17832.17|17832.17|17832.17|17832.17|0
1628496910000|2021-08-09 08:15:10|17828.21|17828.21|17828.21|17828.21|17828.21|17828.21|17828.21|17828.21|0
1628496920000|2021-08-09 08:15:20|17832.17|17832.17|17832.17|17832.17|17832.17|17832.17|17832.17|17832.17|0
1628497000000|2021-08-09 08:16:40|17828.21|17828.21|17828.21|17828.21|17828.21|17828.21|17828.21|17828.21|0
1628497160000|2021-08-09 08:19:20|17824.01|17824.01|17824.01|17824.01|17824.01|17824.01|17824.01|17824.01|0
1628497190000|2021-08-09 08:19:50|17825.41|17825.41|17825.41|17825.41|17825.41|17825.41|17825.41|17825.41|0
1628497330000|2021-08-09 08:22:10|17829.37|17829.37|17829.37|17829.37|17829.37|17829.37|17829.37|17829.37|0
1628497340000|2021-08-09 08:22:20|17825.41|17825.41|17821.44|17821.44|17825.41|17825.41|17821.44|17821.44|0
1628497390000|2021-08-09 08:23:10|17818.64|17818.64|17822.61|17822.61|17822.61|17822.61|17818.64|17818.64|0
1628497470000|2021-08-09 08:24:30|17825.41|17825.41|17825.41|17825.41|17825.41|17825.41|17825.41|17825.41|0
1628497510000|2021-08-09 08:25:10|17829.37|17829.37|17829.37|17829.37|17829.37|17829.37|17829.37|17829.37|0
1628497600000|2021-08-09 08:26:40|17830.52|17830.52|17830.52|17830.52|17830.52|17830.52|17830.52|17830.52|0
1628497630000|2021-08-09 08:27:10|17826.56|17826.56|17826.56|17826.56|17826.56|17826.56|17826.56|17826.56|0
1628497640000|2021-08-09 08:27:20|17825.41|17825.41|17822.61|17822.61|17825.41|17825.41|17822.61|17822.61|0
1628497650000|2021-08-09 08:27:30|17818.64|17818.64|17818.64|17818.64|17818.64|17818.64|17818.64|17818.64|0
1628497690000|2021-08-09 08:28:10|17822.61|17822.61|17826.57|17826.57|17826.57|17826.57|17822.61|17822.61|0
1628497710000|2021-08-09 08:28:30|17827.72|17827.72|17831.92|17831.92|17831.92|17831.92|17827.72|17827.72|0
1628497750000|2021-08-09 08:29:10|17827.72|17827.72|17827.72|17827.72|17827.72|17827.72|17827.72|17827.72|0
1628497790000|2021-08-09 08:29:50|17823.76|17823.76|17819.79|17819.79|17823.76|17823.76|17819.79|17819.79|0
1628497800000|2021-08-09 08:30:00|17823.76|17823.76|17823.76|17823.76|17823.76|17823.76|17823.76|17823.76|0
1628497820000|2021-08-09 08:30:20|17827.72|17827.72|17827.72|17827.72|17827.72|17827.72|17827.72|17827.72|0
1628497860000|2021-08-09 08:31:00|17823.76|17823.76|17823.76|17823.76|17823.76|17823.76|17823.76|17823.76|0
1628497890000|2021-08-09 08:31:30|17825.16|17825.16|17827.72|17827.72|17827.72|17827.72|17823.76|17823.76|0
1628497960000|2021-08-09 08:32:40|17831.69|17831.69|17831.69|17831.69|17831.69|17831.69|17831.69|17831.69|0
1628497990000|2021-08-09 08:33:10|17835.65|17835.65|17835.65|17835.65|17835.65|17835.65|17835.65|17835.65|0
1628498060000|2021-08-09 08:34:20|17839.85|17839.85|17839.85|17839.85|17839.85|17839.85|17839.85|17839.85|0
1628498090000|2021-08-09 08:34:50|17835.89|17835.89|17835.89|17835.89|17835.89|17835.89|17835.89|17835.89|0
1628498130000|2021-08-09 08:35:30|17839.85|17839.85|17835.89|17835.89|17839.85|17839.85|17835.89|17835.89|0
1628498140000|2021-08-09 08:35:40|17839.85|17839.85|17839.85|17839.85|17839.85|17839.85|17839.85|17839.85|0
1628498150000|2021-08-09 08:35:50|17837.05|17837.05|17837.05|17837.05|17837.05|17837.05|17837.05|17837.05|0
1628498230000|2021-08-09 08:37:10|17839.85|17839.85|17843.82|17843.82|17843.82|17843.82|17839.85|17839.85|0
1628498280000|2021-08-09 08:38:00|17847.78|17847.78|17847.78|17847.78|17847.78|17847.78|17847.78|17847.78|0
1628498330000|2021-08-09 08:38:50|17849.18|17849.18|17849.18|17849.18|17849.18|17849.18|17849.18|17849.18|0
1628498340000|2021-08-09 08:39:00|17844.98|17844.98|17844.98|17844.98|17844.98|17844.98|17844.98|17844.98|0
1628498390000|2021-08-09 08:39:50|17843.58|17843.58|17843.58|17843.58|17843.58|17843.58|17843.58|17843.58|0
1628498400000|2021-08-09 08:40:00|17839.62|17839.62|17835.65|17835.65|17839.62|17839.62|17835.65|17835.65|0
1628498430000|2021-08-09 08:40:30|17837.05|17837.05|17835.65|17835.65|17837.05|17837.05|17835.65|17835.65|0
1628498470000|2021-08-09 08:41:10|17839.62|17839.62|17839.62|17839.62|17839.62|17839.62|17839.62|17839.62|0
1628498780000|2021-08-09 08:46:20|17842.42|17842.42|17842.42|17842.42|17842.42|17842.42|17842.42|17842.42|0
1628498790000|2021-08-09 08:46:30|17841.02|17841.02|17841.02|17841.02|17841.02|17841.02|17841.02|17841.02|0
1628498940000|2021-08-09 08:49:00|17846.62|17846.62|17846.62|17846.62|17846.62|17846.62|17846.62|17846.62|0
1628499000000|2021-08-09 08:50:00|17850.58|17850.58|17850.58|17850.58|17850.58|17850.58|17850.58|17850.58|0
1628499130000|2021-08-09 08:52:10|17846.62|17846.62|17838.69|17838.69|17846.62|17846.62|17838.69|17838.69|0
1628499160000|2021-08-09 08:52:40|17837.29|17837.29|17841.25|17841.25|17841.25|17841.25|17837.29|17837.29|0
1628499180000|2021-08-09 08:53:00|17837.29|17837.29|17837.29|17837.29|17837.29|17837.29|17837.29|17837.29|0
1628499390000|2021-08-09 08:56:30|17833.32|17833.32|17833.32|17833.32|17833.32|17833.32|17833.32|17833.32|0
1628499400000|2021-08-09 08:56:40|17825.39|17825.39|17825.39|17825.39|17825.39|17825.39|17825.39|17825.39|0
1628499420000|2021-08-09 08:57:00|17829.36|17829.36|17833.32|17833.32|17833.32|17833.32|17829.36|17829.36|0
1628499440000|2021-08-09 08:57:20|17834.72|17834.72|17834.72|17834.72|17834.72|17834.72|17834.72|17834.72|0
1628499460000|2021-08-09 08:57:40|17831.92|17831.92|17823.99|17823.99|17831.92|17831.92|17823.99|17823.99|0
1628499500000|2021-08-09 08:58:20|17827.96|17827.96|17831.92|17831.92|17831.92|17831.92|17827.96|17827.96|0
1628499510000|2021-08-09 08:58:30|17827.96|17827.96|17827.96|17827.96|17827.96|17827.96|17827.96|17827.96|0
1628499550000|2021-08-09 08:59:10|17829.36|17829.36|17829.36|17829.36|17829.36|17829.36|17829.36|17829.36|0
1628499580000|2021-08-09 08:59:40|17830.76|17830.76|17830.76|17830.76|17830.76|17830.76|17830.76|17830.76|0
1628499700000|2021-08-09 09:01:40|17834.72|17834.72|17834.72|17834.72|17834.72|17834.72|17834.72|17834.72|0
1628499790000|2021-08-09 09:03:10|17838.69|17838.69|17838.69|17838.69|17838.69|17838.69|17838.69|17838.69|0
1628499800000|2021-08-09 09:03:20|17858.51|17858.51|17846.62|17846.62|17858.51|17858.51|17846.62|17846.62|0
1628499820000|2021-08-09 09:03:40|17842.65|17842.65|17842.65|17842.65|17842.65|17842.65|17842.65|17842.65|0
1628499830000|2021-08-09 09:03:50|17848.25|17848.25|17848.25|17848.25|17848.25|17848.25|17848.25|17848.25|0
1628499910000|2021-08-09 09:05:10|17853.85|17853.85|17853.85|17853.85|17853.85|17853.85|17853.85|17853.85|0
1628499920000|2021-08-09 09:05:20|17849.88|17849.88|17849.88|17849.88|17849.88|17849.88|17849.88|17849.88|0
1628500020000|2021-08-09 09:07:00|17851.03|17851.03|17852.18|17852.18|17852.18|17852.18|17851.03|17851.03|0
1628500040000|2021-08-09 09:07:20|17850.78|17850.78|17850.78|17850.78|17850.78|17850.78|17850.78|17850.78|0
1628500050000|2021-08-09 09:07:30|17849.38|17849.38|17845.42|17845.42|17849.38|17849.38|17845.42|17845.42|0
1628500060000|2021-08-09 09:07:40|17841.45|17841.45|17835.85|17835.85|17841.45|17841.45|17835.85|17835.85|0
1628500130000|2021-08-09 09:08:50|17831.89|17831.89|17831.89|17831.89|17831.89|17831.89|17831.89|17831.89|0
1628500260000|2021-08-09 09:11:00|17827.92|17827.92|17827.92|17827.92|17827.92|17827.92|17827.92|17827.92|0
1628500280000|2021-08-09 09:11:20|17831.89|17831.89|17831.89|17831.89|17831.89|17831.89|17831.89|17831.89|0
1628500290000|2021-08-09 09:11:30|17833.29|17833.29|17833.29|17833.29|17833.29|17833.29|17833.29|17833.29|0
1628500330000|2021-08-09 09:12:10|17831.89|17831.89|17831.89|17831.89|17831.89|17831.89|17831.89|17831.89|0
1628500450000|2021-08-09 09:14:10|17835.85|17835.85|17835.85|17835.85|17835.85|17835.85|17835.85|17835.85|0
1628500460000|2021-08-09 09:14:20|17834.7|17834.7|17834.7|17834.7|17834.7|17834.7|17834.7|17834.7|0
1628500470000|2021-08-09 09:14:30|17831.9|17831.9|17831.9|17831.9|17831.9|17831.9|17831.9|17831.9|0
1628500550000|2021-08-09 09:15:50|17830.5|17830.5|17830.5|17830.5|17830.5|17830.5|17830.5|17830.5|0
1628500620000|2021-08-09 09:17:00|17834.47|17834.47|17834.47|17834.47|17834.47|17834.47|17834.47|17834.47|0
1628500690000|2021-08-09 09:18:10|17830.5|17830.5|17830.5|17830.5|17830.5|17830.5|17830.5|17830.5|0
1628500760000|2021-08-09 09:19:20|17829.11|17829.11|17827.71|17827.71|17829.11|17829.11|17827.71|17827.71|0
1628500870000|2021-08-09 09:21:10|17831.67|17831.67|17827.71|17827.71|17831.67|17831.67|17827.71|17827.71|0
1628500880000|2021-08-09 09:21:20|17826.31|17826.31|17824.91|17824.91|17826.31|17826.31|17824.91|17824.91|0
1628500920000|2021-08-09 09:22:00|17816.98|17816.98|17815.58|17815.58|17816.98|17816.98|17815.58|17815.58|0
1628500970000|2021-08-09 09:22:50|17811.61|17811.61|17811.61|17811.61|17811.61|17811.61|17811.61|17811.61|0
1628501000000|2021-08-09 09:23:20|17810.46|17810.46|17816.06|17816.06|17816.06|17816.06|17810.46|17810.46|0
1628501020000|2021-08-09 09:23:40|17814.66|17814.66|17814.66|17814.66|17814.66|17814.66|17814.66|17814.66|0
1628501030000|2021-08-09 09:23:50|17813.51|17813.51|17814.93|17814.93|17816.33|17816.33|17813.51|17813.51|0
1628501090000|2021-08-09 09:24:50|17818.89|17818.89|17822.86|17822.86|17822.86|17822.86|17818.89|17818.89|0
1628501120000|2021-08-09 09:25:20|17824.26|17824.26|17824.26|17824.26|17824.26|17824.26|17824.26|17824.26|0
1628501300000|2021-08-09 09:28:20|17825.66|17825.66|17825.66|17825.66|17825.66|17825.66|17825.66|17825.66|0
1628501340000|2021-08-09 09:29:00|17817.73|17817.73|17817.73|17817.73|17817.73|17817.73|17813.76|17813.76|0
1628501400000|2021-08-09 09:30:00|17825.66|17825.66|17825.66|17825.66|17825.66|17825.66|17825.66|17825.66|0
1628501410000|2021-08-09 09:30:10|17833.59|17833.59|17829.62|17829.62|17833.59|17833.59|17829.62|17829.62|0
1628501480000|2021-08-09 09:31:20|17833.59|17833.59|17833.59|17833.59|17833.59|17833.59|17833.59|17833.59|0
1628501490000|2021-08-09 09:31:30|17829.62|17829.62|17829.62|17829.62|17829.62|17829.62|17829.62|17829.62|0
1628501660000|2021-08-09 09:34:20|17826.82|17826.82|17825.42|17825.42|17826.82|17826.82|17825.42|17825.42|0
1628501700000|2021-08-09 09:35:00|17824.02|17824.02|17824.02|17824.02|17824.02|17824.02|17824.02|17824.02|0
1628501730000|2021-08-09 09:35:30|17822.88|17822.88|17822.88|17822.88|17822.88|17822.88|17822.88|17822.88|0
1628501970000|2021-08-09 09:39:30|17826.84|17826.84|17826.84|17826.84|17826.84|17826.84|17826.84|17826.84|0
1628502030000|2021-08-09 09:40:30|17827.99|17827.99|17827.99|17827.99|17827.99|17827.99|17827.99|17827.99|0
1628502110000|2021-08-09 09:41:50|17824.02|17824.02|17824.02|17824.02|17824.02|17824.02|17824.02|17824.02|0
1628502120000|2021-08-09 09:42:00|17820.06|17820.06|17820.06|17820.06|17820.06|17820.06|17820.06|17820.06|0
1628502250000|2021-08-09 09:44:10|17818.66|17818.66|17818.66|17818.66|17818.66|17818.66|17818.66|17818.66|0
1628502260000|2021-08-09 09:44:20|17817.26|17817.26|17815.86|17815.86|17817.26|17817.26|17815.86|17815.86|0
1628502300000|2021-08-09 09:45:00|17814.46|17814.46|17814.46|17814.46|17814.46|17814.46|17814.46|17814.46|0
1628502320000|2021-08-09 09:45:20|17812.16|17812.16|17812.16|17812.16|17812.16|17812.16|17812.16|17812.16|0
1628502500000|2021-08-09 09:48:20|17808.2|17808.2|17808.2|17808.2|17808.2|17808.2|17808.2|17808.2|0
1628502570000|2021-08-09 09:49:30|17805.4|17805.4|17805.4|17805.4|17805.4|17805.4|17805.4|17805.4|0
1628502600000|2021-08-09 09:50:00|17802.6|17802.6|17802.6|17802.6|17802.6|17802.6|17802.6|17802.6|0
1628502680000|2021-08-09 09:51:20|17806.8|17806.8|17806.8|17806.8|17806.8|17806.8|17806.8|17806.8|0
1628502690000|2021-08-09 09:51:30|17802.83|17802.83|17802.83|17802.83|17802.83|17802.83|17802.83|17802.83|0
1628502790000|2021-08-09 09:53:10|17798.87|17798.87|17798.87|17798.87|17798.87|17798.87|17798.87|17798.87|0
1628502900000|2021-08-09 09:55:00|17802.83|17802.83|17805.63|17805.63|17805.63|17805.63|17802.83|17802.83|0
1628503020000|2021-08-09 09:57:00|17804.23|17804.23|17804.23|17804.23|17804.23|17804.23|17804.23|17804.23|0
1628503030000|2021-08-09 09:57:10|17801.43|17801.43|17793.04|17793.04|17801.43|17801.43|17793.04|17793.04|0
1628503040000|2021-08-09 09:57:20|17791.64|17791.64|17787.44|17787.44|17791.64|17791.64|17783.24|17783.24|0
1628503070000|2021-08-09 09:57:50|17786.04|17786.04|17773.68|17773.68|17786.04|17786.04|17770.88|17770.88|0
1628503080000|2021-08-09 09:58:00|17772.53|17772.53|17772.53|17772.53|17772.53|17772.53|17772.53|17772.53|0
1628503100000|2021-08-09 09:58:20|17771.13|17771.13|17771.13|17771.13|17771.13|17771.13|17771.13|17771.13|0
1628503140000|2021-08-09 09:59:00|17775.33|17775.33|17778.13|17778.13|17778.13|17778.13|17775.33|17775.33|0
1628503270000|2021-08-09 10:01:10|17776.73|17776.73|17778.13|17778.13|17778.13|17778.13|17776.73|17776.73|0
1628503330000|2021-08-09 10:02:10|17774.16|17774.16|17766.23|17766.23|17774.16|17774.16|17766.23|17766.23|0
1628503340000|2021-08-09 10:02:20|17770.2|17770.2|17766|17766|17770.2|17770.2|17766|17766|0
1628503380000|2021-08-09 10:03:00|17767.4|17767.4|17767.4|17767.4|17767.4|17767.4|17767.4|17767.4|0
1628503390000|2021-08-09 10:03:10|17766|17766|17766|17766|17766|17766|17766|17766|0
1628503400000|2021-08-09 10:03:20|17764.85|17764.85|17764.85|17764.85|17764.85|17764.85|17764.85|17764.85|0
1628503410000|2021-08-09 10:03:30|17763.45|17763.45|17760.65|17760.65|17763.45|17763.45|17757.85|17757.85|0
1628503500000|2021-08-09 10:05:00|17757.85|17757.85|17757.85|17757.85|17757.85|17757.85|17757.85|17757.85|0
1628503560000|2021-08-09 10:06:00|17756.45|17756.45|17756.45|17756.45|17756.45|17756.45|17756.45|17756.45|0
1628503670000|2021-08-09 10:07:50|17757.6|17757.6|17759.9|17759.9|17759.9|17759.9|17757.6|17757.6|0
1628503710000|2021-08-09 10:08:30|17765.5|17765.5|17766.9|17766.9|17766.9|17766.9|17765.5|17765.5|0
1628503730000|2021-08-09 10:08:50|17758.97|17758.97|17758.97|17758.97|17758.97|17758.97|17758.97|17758.97|0
1628503760000|2021-08-09 10:09:20|17756.17|17756.17|17756.17|17756.17|17756.17|17756.17|17756.17|17756.17|0
1628503800000|2021-08-09 10:10:00|17757.57|17757.57|17757.57|17757.57|17757.57|17757.57|17757.57|17757.57|0
1628503810000|2021-08-09 10:10:10|17760.36|17760.36|17759.22|17759.22|17760.36|17760.36|17759.22|17759.22|0
1628503840000|2021-08-09 10:10:40|17757.82|17757.82|17757.82|17757.82|17757.82|17757.82|17757.82|17757.82|0
1628503850000|2021-08-09 10:10:50|17756.42|17756.42|17755.02|17755.02|17756.42|17756.42|17755.02|17755.02|0
1628504110000|2021-08-09 10:15:10|17756.17|17756.17|17756.17|17756.17|17756.17|17756.17|17756.17|17756.17|0
1628504260000|2021-08-09 10:17:40|17753.37|17753.37|17754.77|17754.77|17754.77|17754.77|17753.37|17753.37|0
1628504330000|2021-08-09 10:18:50|17750.8|17750.8|17750.8|17750.8|17750.8|17750.8|17750.8|17750.8|0
1628504410000|2021-08-09 10:20:10|17748|17748|17748|17748|17748|17748|17748|17748|0
1628504430000|2021-08-09 10:20:30|17746.6|17746.6|17746.6|17746.6|17746.6|17746.6|17746.6|17746.6|0
1628504440000|2021-08-09 10:20:40|17745.2|17745.2|17745.2|17745.2|17745.2|17745.2|17745.2|17745.2|0
1628504490000|2021-08-09 10:21:30|17743.8|17743.8|17743.8|17743.8|17743.8|17743.8|17743.8|17743.8|0
1628504580000|2021-08-09 10:23:00|17745.2|17745.2|17748|17748|17748|17748|17745.2|17745.2|0
1628504600000|2021-08-09 10:23:20|17752.2|17752.2|17752.2|17752.2|17752.2|17752.2|17752.2|17752.2|0
1628504660000|2021-08-09 10:24:20|17750.8|17750.8|17749.4|17749.4|17750.8|17750.8|17749.4|17749.4|0
1628504670000|2021-08-09 10:24:30|17750.8|17750.8|17752.2|17752.2|17752.2|17752.2|17750.8|17750.8|0
1628504700000|2021-08-09 10:25:00|17750.8|17750.8|17746.84|17746.84|17750.8|17750.8|17746.84|17746.84|0
1628504710000|2021-08-09 10:25:10|17745.69|17745.69|17745.69|17745.69|17745.69|17745.69|17745.69|17745.69|0
1628504900000|2021-08-09 10:28:20|17741.72|17741.72|17741.72|17741.72|17741.72|17741.72|17741.72|17741.72|0
1628504980000|2021-08-09 10:29:40|17737.76|17737.76|17737.76|17737.76|17737.76|17737.76|17737.76|17737.76|0
1628505000000|2021-08-09 10:30:00|17740.56|17740.56|17740.56|17740.56|17740.56|17740.56|17740.56|17740.56|0
1628505010000|2021-08-09 10:30:10|17744.52|17744.52|17753.85|17753.85|17753.85|17753.85|17744.52|17744.52|0
1628505230000|2021-08-09 10:33:50|17749.89|17749.89|17749.89|17749.89|17749.89|17749.89|17749.89|17749.89|0
1628505330000|2021-08-09 10:35:30|17745.92|17745.92|17745.92|17745.92|17745.92|17745.92|17745.92|17745.92|0
1628505420000|2021-08-09 10:37:00|17748.72|17748.72|17748.72|17748.72|17748.72|17748.72|17748.72|17748.72|0
1628505460000|2021-08-09 10:37:40|17744.52|17744.52|17740.56|17740.56|17744.52|17744.52|17740.56|17740.56|0
1628505480000|2021-08-09 10:38:00|17736.59|17736.59|17736.59|17736.59|17736.59|17736.59|17736.59|17736.59|0
1628505730000|2021-08-09 10:42:10|17740.56|17740.56|17740.56|17740.56|17740.56|17740.56|17740.56|17740.56|0
1628505760000|2021-08-09 10:42:40|17744.52|17744.52|17744.52|17744.52|17744.52|17744.52|17744.52|17744.52|0
1628505780000|2021-08-09 10:43:00|17745.92|17745.92|17745.92|17745.92|17745.92|17745.92|17745.92|17745.92|0
1628505960000|2021-08-09 10:46:00|17744.52|17744.52|17744.52|17744.52|17744.52|17744.52|17744.52|17744.52|0
1628506050000|2021-08-09 10:47:30|17747.32|17747.32|17747.32|17747.32|17747.32|17747.32|17747.32|17747.32|0
1628506060000|2021-08-09 10:47:40|17748.72|17748.72|17748.72|17748.72|17748.72|17748.72|17748.72|17748.72|0
1628506080000|2021-08-09 10:48:00|17747.32|17747.32|17745.92|17745.92|17749.89|17749.89|17745.92|17745.92|0
1628506120000|2021-08-09 10:48:40|17744.52|17744.52|17741.72|17741.72|17744.52|17744.52|17741.72|17741.72|0
1628506180000|2021-08-09 10:49:40|17743.12|17743.12|17743.12|17743.12|17743.12|17743.12|17743.12|17743.12|0
1628506190000|2021-08-09 10:49:50|17741.72|17741.72|17738.92|17738.92|17741.72|17741.72|17738.92|17738.92|0
1628506240000|2021-08-09 10:50:40|17734.96|17734.96|17734.96|17734.96|17734.96|17734.96|17734.96|17734.96|0
1628506250000|2021-08-09 10:50:50|17738.92|17738.92|17738.92|17738.92|17738.92|17738.92|17738.92|17738.92|0
1628506280000|2021-08-09 10:51:20|17737.52|17737.52|17737.52|17737.52|17737.52|17737.52|17737.52|17737.52|0
1628506360000|2021-08-09 10:52:40|17729.59|17729.59|17729.59|17729.59|17729.59|17729.59|17729.59|17729.59|0
1628506460000|2021-08-09 10:54:20|17737.52|17737.52|17737.52|17737.52|17749.42|17749.42|17737.52|17737.52|0
1628506510000|2021-08-09 10:55:10|17736.12|17736.12|17736.12|17736.12|17736.12|17736.12|17736.12|17736.12|0
1628506620000|2021-08-09 10:57:00|17732.16|17732.16|17732.16|17732.16|17732.16|17732.16|17732.16|17732.16|0
1628506700000|2021-08-09 10:58:20|17727.96|17727.96|17727.96|17727.96|17727.96|17727.96|17727.96|17727.96|0
1628506730000|2021-08-09 10:58:50|17722.36|17722.36|17722.36|17722.36|17722.36|17722.36|17722.36|17722.36|0
1628506790000|2021-08-09 10:59:50|17718.4|17718.4|17718.4|17718.4|17718.4|17718.4|17718.4|17718.4|0
1628506810000|2021-08-09 11:00:10|17726.33|17726.33|17726.33|17726.33|17726.33|17726.33|17726.33|17726.33|0
1628506830000|2021-08-09 11:00:30|17730.29|17730.29|17730.29|17730.29|17730.29|17730.29|17730.29|17730.29|0
1628506860000|2021-08-09 11:01:00|17727.99|17727.99|17727.99|17727.99|17727.99|17727.99|17727.99|17727.99|0
1628506940000|2021-08-09 11:02:20|17725.7|17725.7|17725.7|17725.7|17725.7|17725.7|17724.55|17724.55|0
1628507040000|2021-08-09 11:04:00|17724.55|17724.55|17724.55|17724.55|17724.55|17724.55|17724.55|17724.55|0
1628507080000|2021-08-09 11:04:40|17725.95|17725.95|17725.95|17725.95|17725.95|17725.95|17725.95|17725.95|0
1628507100000|2021-08-09 11:05:00|17727.1|17727.1|17728.24|17728.24|17728.24|17728.24|17727.1|17727.1|0
1628507120000|2021-08-09 11:05:20|17727.1|17727.1|17727.1|17727.1|17727.1|17727.1|17727.1|17727.1|0
1628507190000|2021-08-09 11:06:30|17723.13|17723.13|17723.13|17723.13|17723.13|17723.13|17723.13|17723.13|0
1628507220000|2021-08-09 11:07:00|17727.33|17727.33|17727.33|17727.33|17727.33|17727.33|17727.33|17727.33|0
1628507270000|2021-08-09 11:07:50|17731.29|17731.29|17731.29|17731.29|17731.29|17731.29|17731.29|17731.29|0
1628507340000|2021-08-09 11:09:00|17735.49|17735.49|17735.49|17735.49|17735.49|17735.49|17735.49|17735.49|0
1628507410000|2021-08-09 11:10:10|17734.09|17734.09|17735.24|17735.24|17735.24|17735.24|17734.09|17734.09|0
1628507500000|2021-08-09 11:11:40|17734.09|17734.09|17734.09|17734.09|17734.09|17734.09|17734.09|17734.09|0
1628507600000|2021-08-09 11:13:20|17738.06|17738.06|17738.06|17738.06|17738.06|17738.06|17738.06|17738.06|0
1628507640000|2021-08-09 11:14:00|17739.46|17739.46|17739.46|17739.46|17739.46|17739.46|17739.46|17739.46|0
1628507660000|2021-08-09 11:14:20|17735.49|17735.49|17735.49|17735.49|17735.49|17735.49|17735.49|17735.49|0
1628507680000|2021-08-09 11:14:40|17739.46|17739.46|17739.46|17739.46|17739.46|17739.46|17739.46|17739.46|0
1628507800000|2021-08-09 11:16:40|17759.28|17759.28|17763.25|17763.25|17763.25|17763.25|17759.28|17759.28|0
1628507870000|2021-08-09 11:17:50|17761.85|17761.85|17761.85|17761.85|17761.85|17761.85|17761.85|17761.85|0
1628507920000|2021-08-09 11:18:40|17760.45|17760.45|17760.45|17760.45|17760.45|17760.45|17760.45|17760.45|0
1628507930000|2021-08-09 11:18:50|17759.05|17759.05|17759.05|17759.05|17759.05|17759.05|17759.05|17759.05|0
1628507940000|2021-08-09 11:19:00|17757.65|17757.65|17757.65|17757.65|17757.65|17757.65|17757.65|17757.65|0
1628508030000|2021-08-09 11:20:30|17761.62|17761.62|17765.58|17765.58|17765.58|17765.58|17761.62|17761.62|0
1628508060000|2021-08-09 11:21:00|17766.98|17766.98|17766.98|17766.98|17766.98|17766.98|17766.98|17766.98|0
1628508080000|2021-08-09 11:21:20|17768.38|17768.38|17768.38|17768.38|17772.35|17772.35|17768.38|17768.38|0
1628508100000|2021-08-09 11:21:40|17772.35|17772.35|17772.35|17772.35|17772.35|17772.35|17772.35|17772.35|0
1628508200000|2021-08-09 11:23:20|17780.28|17780.28|17780.28|17780.28|17780.28|17780.28|17780.28|17780.28|0
1628508230000|2021-08-09 11:23:50|17781.68|17781.68|17778.88|17778.88|17781.68|17781.68|17778.88|17778.88|0
1628508290000|2021-08-09 11:24:50|17777.48|17777.48|17777.48|17777.48|17777.48|17777.48|17777.48|17777.48|0
1628508300000|2021-08-09 11:25:00|17785.41|17785.41|17784.26|17784.26|17785.41|17785.41|17784.26|17784.26|0
1628508340000|2021-08-09 11:25:40|17788.22|17788.22|17788.22|17788.22|17788.22|17788.22|17788.22|17788.22|0
1628508390000|2021-08-09 11:26:30|17791.02|17791.02|17791.02|17791.02|17791.02|17791.02|17791.02|17791.02|0
1628508460000|2021-08-09 11:27:40|17783.09|17783.09|17783.09|17783.09|17783.09|17783.09|17783.09|17783.09|0
1628508470000|2021-08-09 11:27:50|17784.24|17784.24|17780.28|17780.28|17784.24|17784.24|17780.28|17780.28|0
1628508620000|2021-08-09 11:30:20|17778.88|17778.88|17778.88|17778.88|17778.88|17778.88|17778.88|17778.88|0
1628508680000|2021-08-09 11:31:20|17777.48|17777.48|17777.48|17777.48|17777.48|17777.48|17777.48|17777.48|0
1628508690000|2021-08-09 11:31:30|17776.08|17776.08|17776.08|17776.08|17776.08|17776.08|17776.08|17776.08|0
1628508730000|2021-08-09 11:32:10|17774.68|17774.68|17774.68|17774.68|17774.68|17774.68|17774.68|17774.68|0
1628508750000|2021-08-09 11:32:30|17778.64|17778.64|17778.64|17778.64|17778.64|17778.64|17778.64|17778.64|0
1628508760000|2021-08-09 11:32:40|17786.57|17786.57|17790.54|17790.54|17790.54|17790.54|17786.57|17786.57|0
1628508770000|2021-08-09 11:32:50|17789.39|17789.39|17789.39|17789.39|17789.39|17789.39|17789.39|17789.39|0
1628508970000|2021-08-09 11:36:10|17790.79|17790.79|17793.59|17793.59|17793.59|17793.59|17790.79|17790.79|0
1628509100000|2021-08-09 11:38:20|17785.66|17785.66|17785.66|17785.66|17785.66|17785.66|17785.66|17785.66|0
1628509250000|2021-08-09 11:40:50|17788.46|17788.46|17789.86|17789.86|17789.86|17789.86|17788.46|17788.46|0
1628509320000|2021-08-09 11:42:00|17787.06|17787.06|17787.06|17787.06|17787.06|17787.06|17787.06|17787.06|0
1628509480000|2021-08-09 11:44:40|17788.46|17788.46|17788.46|17788.46|17788.46|17788.46|17788.46|17788.46|0
1628509510000|2021-08-09 11:45:10|17787.06|17787.06|17787.06|17787.06|17787.06|17787.06|17787.06|17787.06|0
1628509530000|2021-08-09 11:45:30|17791.02|17791.02|17791.02|17791.02|17791.02|17791.02|17791.02|17791.02|0
1628509600000|2021-08-09 11:46:40|17794.99|17794.99|17798.95|17798.95|17798.95|17798.95|17794.99|17794.99|0
1628509680000|2021-08-09 11:48:00|17802.92|17802.92|17802.92|17802.92|17802.92|17802.92|17802.92|17802.92|0
1628509690000|2021-08-09 11:48:10|17798.95|17798.95|17798.95|17798.95|17798.95|17798.95|17798.95|17798.95|0
1628509740000|2021-08-09 11:49:00|17800.35|17800.35|17800.35|17800.35|17800.35|17800.35|17800.35|17800.35|0
1628509810000|2021-08-09 11:50:10|17797.55|17797.55|17797.55|17797.55|17797.55|17797.55|17797.55|17797.55|0
1628509890000|2021-08-09 11:51:30|17789.62|17789.62|17789.62|17789.62|17789.62|17789.62|17789.62|17789.62|0
1628510160000|2021-08-09 11:56:00|17788.22|17788.22|17788.22|17788.22|17788.22|17788.22|17788.22|17788.22|0
1628510260000|2021-08-09 11:57:40|17780.29|17780.29|17780.29|17780.29|17780.29|17780.29|17780.29|17780.29|0
1628510270000|2021-08-09 11:57:50|17781.44|17781.44|17783.74|17783.74|17783.74|17783.74|17781.44|17781.44|0
1628510320000|2021-08-09 11:58:40|17791.67|17791.67|17791.67|17791.67|17791.67|17791.67|17791.67|17791.67|0
1628510360000|2021-08-09 11:59:20|17795.64|17795.64|17795.64|17795.64|17795.64|17795.64|17795.64|17795.64|0
1628510400000|2021-08-09 12:00:00|17793.34|17793.34|17793.34|17793.34|17793.34|17793.34|17793.34|17793.34|0
1628510600000|2021-08-09 12:03:20|17789.37|17789.37|17785.41|17785.41|17789.37|17789.37|17785.41|17785.41|0
1628510640000|2021-08-09 12:04:00|17781.44|17781.44|17781.44|17781.44|17781.44|17781.44|17781.44|17781.44|0
1628510670000|2021-08-09 12:04:30|17777.24|17777.24|17777.24|17777.24|17777.24|17777.24|17777.24|17777.24|0
1628510680000|2021-08-09 12:04:40|17773.28|17773.28|17773.28|17773.28|17773.28|17773.28|17773.28|17773.28|0
1628510760000|2021-08-09 12:06:00|17781.21|17781.21|17781.21|17781.21|17781.21|17781.21|17781.21|17781.21|0
1628510780000|2021-08-09 12:06:20|17777.24|17777.24|17777.24|17777.24|17777.24|17777.24|17777.24|17777.24|0
1628510820000|2021-08-09 12:07:00|17778.64|17778.64|17778.64|17778.64|17778.64|17778.64|17778.64|17778.64|0
1628510830000|2021-08-09 12:07:10|17782.61|17782.61|17782.61|17782.61|17782.61|17782.61|17782.61|17782.61|0
1628510920000|2021-08-09 12:08:40|17785.41|17785.41|17785.41|17785.41|17785.41|17785.41|17785.41|17785.41|0
1628510970000|2021-08-09 12:09:30|17781.44|17781.44|17777.48|17777.48|17781.44|17781.44|17777.48|17777.48|0
1628511000000|2021-08-09 12:10:00|17778.63|17778.63|17774.66|17774.66|17778.63|17778.63|17774.66|17774.66|0
1628511030000|2021-08-09 12:10:30|17780.26|17780.26|17780.26|17780.26|17780.26|17780.26|17780.26|17780.26|0
1628511140000|2021-08-09 12:12:20|17783.06|17783.06|17783.06|17783.06|17783.06|17783.06|17783.06|17783.06|0
1628511230000|2021-08-09 12:13:50|17778.86|17778.86|17778.86|17778.86|17778.86|17778.86|17778.86|17778.86|0
1628511270000|2021-08-09 12:14:30|17782.82|17782.82|17782.82|17782.82|17782.82|17782.82|17782.82|17782.82|0
1628511360000|2021-08-09 12:16:00|17778.63|17778.63|17778.63|17778.63|17778.63|17778.63|17778.63|17778.63|0
1628511380000|2021-08-09 12:16:20|17774.43|17774.43|17771.86|17771.86|17774.43|17774.43|17770.46|17770.46|0
1628511580000|2021-08-09 12:19:40|17775.83|17775.83|17787.72|17787.72|17791.69|17791.69|17775.83|17775.83|0
1628511640000|2021-08-09 12:20:40|17791.69|17791.69|17795.65|17795.65|17795.65|17795.65|17791.69|17791.69|0
1628511650000|2021-08-09 12:20:50|17803.58|17803.58|17803.58|17803.58|17803.58|17803.58|17803.58|17803.58|0
1628511660000|2021-08-09 12:21:00|17802.18|17802.18|17802.18|17802.18|17802.18|17802.18|17802.18|17802.18|0
1628511720000|2021-08-09 12:22:00|17806.15|17806.15|17806.15|17806.15|17806.15|17806.15|17806.15|17806.15|0
1628511740000|2021-08-09 12:22:20|17810.12|17810.12|17822.01|17822.01|17822.01|17822.01|17810.12|17810.12|0
1628511750000|2021-08-09 12:22:30|17823.41|17823.41|17823.41|17823.41|17823.41|17823.41|17823.41|17823.41|0
1628511760000|2021-08-09 12:22:40|17819.44|17819.44|17823.41|17823.41|17823.41|17823.41|17819.44|17819.44|0
1628511840000|2021-08-09 12:24:00|17815.48|17815.48|17815.48|17815.48|17815.48|17815.48|17815.48|17815.48|0
1628511850000|2021-08-09 12:24:10|17814.08|17814.08|17814.08|17814.08|17814.08|17814.08|17814.08|17814.08|0
1628511860000|2021-08-09 12:24:20|17818.05|17818.05|17809.88|17809.88|17818.05|17818.05|17809.88|17809.88|0
1628511870000|2021-08-09 12:24:30|17807.08|17807.08|17807.08|17807.08|17807.08|17807.08|17807.08|17807.08|0
1628511900000|2021-08-09 12:25:00|17815.01|17815.01|17815.01|17815.01|17815.01|17815.01|17815.01|17815.01|0
1628511910000|2021-08-09 12:25:10|17822.94|17822.94|17822.94|17822.94|17822.94|17822.94|17818.98|17818.98|0
1628511920000|2021-08-09 12:25:20|17824.09|17824.09|17824.09|17824.09|17824.09|17824.09|17824.09|17824.09|0
1628511960000|2021-08-09 12:26:00|17820.13|17820.13|17812.2|17812.2|17820.13|17820.13|17812.2|17812.2|0
1628511970000|2021-08-09 12:26:10|17804.27|17804.27|17804.27|17804.27|17804.27|17804.27|17804.27|17804.27|0
1628511980000|2021-08-09 12:26:20|17807.07|17807.07|17807.07|17807.07|17807.07|17807.07|17807.07|17807.07|0
1628511990000|2021-08-09 12:26:30|17811.26|17811.26|17811.26|17811.26|17811.26|17811.26|17811.26|17811.26|0
1628512020000|2021-08-09 12:27:00|17815.23|17815.23|17815.23|17815.23|17815.23|17815.23|17815.23|17815.23|0
1628512080000|2021-08-09 12:28:00|17819.19|17819.19|17819.19|17819.19|17819.19|17819.19|17819.19|17819.19|0
1628512140000|2021-08-09 12:29:00|17827.13|17827.13|17827.13|17827.13|17827.13|17827.13|17827.13|17827.13|0
1628512150000|2021-08-09 12:29:10|17839.02|17839.02|17839.02|17839.02|17839.02|17839.02|17839.02|17839.02|0
1628512200000|2021-08-09 12:30:00|17831.09|17831.09|17827.13|17827.13|17831.09|17831.09|17827.13|17827.13|0
1628512260000|2021-08-09 12:31:00|17831.09|17831.09|17835.06|17835.06|17835.06|17835.06|17831.09|17831.09|0
1628512280000|2021-08-09 12:31:20|17842.99|17842.99|17842.99|17842.99|17842.99|17842.99|17842.99|17842.99|0
1628512300000|2021-08-09 12:31:40|17846.95|17846.95|17846.95|17846.95|17846.95|17846.95|17846.95|17846.95|0
1628512340000|2021-08-09 12:32:20|17850.92|17850.92|17850.92|17850.92|17850.92|17850.92|17850.92|17850.92|0
1628512380000|2021-08-09 12:33:00|17853.72|17853.72|17852.32|17852.32|17853.72|17853.72|17852.32|17852.32|0
1628512450000|2021-08-09 12:34:10|17864.21|17864.21|17864.21|17864.21|17864.21|17864.21|17864.21|17864.21|0
1628512590000|2021-08-09 12:36:30|17868.18|17868.18|17864.21|17864.21|17868.18|17868.18|17864.21|17864.21|0
1628512600000|2021-08-09 12:36:40|17868.18|17868.18|17868.18|17868.18|17868.18|17868.18|17868.18|17868.18|0
1628512610000|2021-08-09 12:36:50|17867.03|17867.03|17867.03|17867.03|17867.03|17867.03|17867.03|17867.03|0
1628512630000|2021-08-09 12:37:10|17863.06|17863.06|17863.06|17863.06|17863.06|17863.06|17863.06|17863.06|0
1628512680000|2021-08-09 12:38:00|17864.46|17864.46|17869.58|17869.58|17869.58|17869.58|17864.46|17864.46|0
1628512720000|2021-08-09 12:38:40|17873.54|17873.54|17873.54|17873.54|17873.54|17873.54|17873.54|17873.54|0
1628512750000|2021-08-09 12:39:10|17874.94|17874.94|17874.94|17874.94|17874.94|17874.94|17874.94|17874.94|0
1628512760000|2021-08-09 12:39:20|17870.98|17870.98|17868.41|17868.41|17870.98|17870.98|17867.01|17867.01|0
1628512800000|2021-08-09 12:40:00|17876.34|17876.34|17881.94|17881.94|17881.94|17881.94|17876.34|17876.34|0
1628512850000|2021-08-09 12:40:50|17893.83|17893.83|17893.83|17893.83|17893.83|17893.83|17893.83|17893.83|0
1628512900000|2021-08-09 12:41:40|17889.87|17889.87|17889.87|17889.87|17889.87|17889.87|17889.87|17889.87|0
1628512950000|2021-08-09 12:42:30|17893.83|17893.83|17893.83|17893.83|17893.83|17893.83|17893.83|17893.83|0
1628513040000|2021-08-09 12:44:00|17885.9|17885.9|17885.9|17885.9|17885.9|17885.9|17885.9|17885.9|0
1628513110000|2021-08-09 12:45:10|17881.94|17881.94|17877.97|17877.97|17881.94|17881.94|17877.97|17877.97|0
1628513130000|2021-08-09 12:45:30|17882.17|17882.17|17889.17|17889.17|17889.17|17889.17|17882.17|17882.17|0
1628513180000|2021-08-09 12:46:20|17885.2|17885.2|17885.2|17885.2|17885.2|17885.2|17885.2|17885.2|0
1628513190000|2021-08-09 12:46:30|17881.24|17881.24|17881.24|17881.24|17881.24|17881.24|17881.24|17881.24|0
1628513200000|2021-08-09 12:46:40|17878.44|17878.44|17878.44|17878.44|17878.44|17878.44|17878.44|17878.44|0
1628513210000|2021-08-09 12:46:50|17872.84|17872.84|17875.64|17875.64|17875.64|17875.64|17872.84|17872.84|0
1628513240000|2021-08-09 12:47:20|17881.24|17881.24|17881.24|17881.24|17881.24|17881.24|17881.24|17881.24|0
1628513280000|2021-08-09 12:48:00|17882.64|17882.64|17882.64|17882.64|17882.64|17882.64|17882.64|17882.64|0
1628513290000|2021-08-09 12:48:10|17885.44|17885.44|17885.44|17885.44|17885.44|17885.44|17885.44|17885.44|0
1628513320000|2021-08-09 12:48:40|17881.47|17881.47|17877.51|17877.51|17881.47|17881.47|17877.51|17877.51|0
1628513330000|2021-08-09 12:48:50|17874.71|17874.71|17874.71|17874.71|17874.71|17874.71|17874.71|17874.71|0
1628513340000|2021-08-09 12:49:00|17876.11|17876.11|17884.04|17884.04|17884.04|17884.04|17876.11|17876.11|0
1628513350000|2021-08-09 12:49:10|17880.07|17880.07|17880.07|17880.07|17880.07|17880.07|17880.07|17880.07|0
1628513470000|2021-08-09 12:51:10|17882.87|17882.87|17890.8|17890.8|17890.8|17890.8|17882.87|17882.87|0
1628513480000|2021-08-09 12:51:20|17896.4|17896.4|17896.4|17896.4|17896.4|17896.4|17896.4|17896.4|0
1628513590000|2021-08-09 12:53:10|17908.3|17908.3|17908.3|17908.3|17908.3|17908.3|17908.3|17908.3|0
1628513640000|2021-08-09 12:54:00|17900.37|17900.37|17900.37|17900.37|17900.37|17900.37|17900.37|17900.37|0
1628513810000|2021-08-09 12:56:50|17898.97|17898.97|17901.76|17901.76|17901.76|17901.76|17898.97|17898.97|0
1628513910000|2021-08-09 12:58:30|17897.8|17897.8|17897.8|17897.8|17897.8|17897.8|17897.8|17897.8|0
1628513940000|2021-08-09 12:59:00|17901.76|17901.76|17901.76|17901.76|17901.76|17901.76|17901.76|17901.76|0
1628513970000|2021-08-09 12:59:30|17904.56|17904.56|17904.56|17904.56|17904.56|17904.56|17904.56|17904.56|0
1628514010000|2021-08-09 13:00:10|17900.6|17900.6|17900.6|17900.6|17900.6|17900.6|17900.6|17900.6|0
1628514020000|2021-08-09 13:00:20|17903.4|17903.4|17903.4|17903.4|17903.4|17903.4|17903.4|17903.4|0
1628514060000|2021-08-09 13:01:00|17906.2|17906.2|17906.2|17906.2|17906.2|17906.2|17906.2|17906.2|0
1628514140000|2021-08-09 13:02:20|17902.23|17902.23|17902.23|17902.23|17902.23|17902.23|17902.23|17902.23|0
1628514160000|2021-08-09 13:02:40|17905.03|17905.03|17902.23|17902.23|17905.03|17905.03|17902.23|17902.23|0
1628514170000|2021-08-09 13:02:50|17900.83|17900.83|17900.83|17900.83|17900.83|17900.83|17900.83|17900.83|0
1628514200000|2021-08-09 13:03:20|17892.9|17892.9|17892.9|17892.9|17892.9|17892.9|17892.9|17892.9|0
1628514390000|2021-08-09 13:06:30|17895.7|17895.7|17895.7|17895.7|17895.7|17895.7|17895.7|17895.7|0
1628514430000|2021-08-09 13:07:10|17891.5|17891.5|17891.5|17891.5|17891.5|17891.5|17891.5|17891.5|0
1628514500000|2021-08-09 13:08:20|17887.3|17887.3|17887.3|17887.3|17887.3|17887.3|17887.3|17887.3|0
1628514510000|2021-08-09 13:08:30|17883.34|17883.34|17883.34|17883.34|17883.34|17883.34|17883.34|17883.34|0
1628514540000|2021-08-09 13:09:00|17884.74|17884.74|17884.74|17884.74|17884.74|17884.74|17884.74|17884.74|0
1628514560000|2021-08-09 13:09:20|17887.54|17887.54|17887.54|17887.54|17887.54|17887.54|17887.54|17887.54|0
1628514590000|2021-08-09 13:09:50|17886.14|17886.14|17886.14|17886.14|17886.14|17886.14|17886.14|17886.14|0
1628514670000|2021-08-09 13:11:10|17882.17|17882.17|17882.17|17882.17|17882.17|17882.17|17882.17|17882.17|0
1628514850000|2021-08-09 13:14:10|17883.57|17883.57|17886.37|17886.37|17886.37|17886.37|17883.57|17883.57|0
1628514960000|2021-08-09 13:16:00|17890.34|17890.34|17890.34|17890.34|17890.34|17890.34|17890.34|17890.34|0
1628515060000|2021-08-09 13:17:40|17889.19|17889.19|17889.19|17889.19|17889.19|17889.19|17889.19|17889.19|0
1628515090000|2021-08-09 13:18:10|17885.22|17885.22|17885.22|17885.22|17885.22|17885.22|17885.22|17885.22|0
1628515150000|2021-08-09 13:19:10|17889.19|17889.19|17889.19|17889.19|17889.19|17889.19|17889.19|17889.19|0
1628515300000|2021-08-09 13:21:40|17884.99|17884.99|17884.99|17884.99|17884.99|17884.99|17884.99|17884.99|0
1628515380000|2021-08-09 13:23:00|17888.95|17888.95|17892.92|17892.92|17892.92|17892.92|17888.95|17888.95|0
1628515420000|2021-08-09 13:23:40|17895.72|17895.72|17906.45|17906.45|17906.45|17906.45|17895.72|17895.72|0
1628515440000|2021-08-09 13:24:00|17905.05|17905.05|17905.05|17905.05|17905.05|17905.05|17905.05|17905.05|0
1628515450000|2021-08-09 13:24:10|17903.65|17903.65|17903.65|17903.65|17903.65|17903.65|17903.65|17903.65|0
1628515480000|2021-08-09 13:24:40|17902.25|17902.25|17902.25|17902.25|17902.25|17902.25|17902.25|17902.25|0
1628515510000|2021-08-09 13:25:10|17898.28|17898.28|17886.39|17886.39|17898.28|17898.28|17886.39|17886.39|0
1628515620000|2021-08-09 13:27:00|17887.79|17887.79|17887.79|17887.79|17887.79|17887.79|17887.79|17887.79|0
1628515750000|2021-08-09 13:29:10|17891.75|17891.75|17891.75|17891.75|17891.75|17891.75|17891.75|17891.75|0
1628515800000|2021-08-09 13:30:00|17890.35|17890.35|17896.65|17896.65|17896.65|17896.65|17880.79|17880.79|0
1628515820000|2021-08-09 13:30:20|17893.85|17893.85|17893.85|17893.85|17893.85|17893.85|17893.85|17893.85|0
1628515860000|2021-08-09 13:31:00|17885.92|17885.92|17887.09|17887.09|17889.89|17889.89|17885.92|17885.92|0
1628515870000|2021-08-09 13:31:10|17891.05|17891.05|17887.09|17887.09|17891.05|17891.05|17887.09|17887.09|0
1628515920000|2021-08-09 13:32:00|17882.89|17882.89|17880.09|17880.09|17882.89|17882.89|17880.09|17880.09|0
1628515950000|2021-08-09 13:32:30|17884.06|17884.06|17884.06|17884.06|17884.06|17884.06|17884.06|17884.06|0
1628515980000|2021-08-09 13:33:00|17877.06|17877.06|17881.02|17881.02|17881.02|17881.02|17877.06|17877.06|0
1628516010000|2021-08-09 13:33:30|17877.06|17877.06|17877.06|17877.06|17877.06|17877.06|17877.06|17877.06|0
1628516040000|2021-08-09 13:34:00|17879.86|17879.86|17879.86|17879.86|17879.86|17879.86|17879.86|17879.86|0
1628516060000|2021-08-09 13:34:20|17882.16|17882.16|17882.16|17882.16|17882.16|17882.16|17882.16|17882.16|0
1628516080000|2021-08-09 13:34:40|17880.76|17880.76|17876.56|17876.56|17880.76|17880.76|17876.56|17876.56|0
1628516090000|2021-08-09 13:34:50|17872.59|17872.59|17872.59|17872.59|17872.59|17872.59|17872.59|17872.59|0
1628516130000|2021-08-09 13:35:30|17875.39|17875.39|17875.39|17875.39|17875.39|17875.39|17875.39|17875.39|0
1628516170000|2021-08-09 13:36:10|17879.36|17879.36|17879.36|17879.36|17879.36|17879.36|17879.36|17879.36|0
1628516200000|2021-08-09 13:36:40|17875.39|17875.39|17871.43|17871.43|17879.36|17879.36|17871.43|17871.43|0
1628516230000|2021-08-09 13:37:10|17868.63|17868.63|17872.59|17872.59|17872.59|17872.59|17868.63|17868.63|0
1628516250000|2021-08-09 13:37:30|17868.63|17868.63|17868.63|17868.63|17868.63|17868.63|17868.63|17868.63|0
1628516260000|2021-08-09 13:37:40|17866.33|17866.33|17866.33|17866.33|17866.33|17866.33|17866.33|17866.33|0
1628516270000|2021-08-09 13:37:50|17863.53|17863.53|17864.68|17864.68|17864.68|17864.68|17863.53|17863.53|0
1628516280000|2021-08-09 13:38:00|17865.83|17865.83|17866.98|17866.98|17866.98|17866.98|17865.83|17865.83|0
1628516300000|2021-08-09 13:38:20|17870.94|17870.94|17874.91|17874.91|17874.91|17874.91|17870.94|17870.94|0
1628516330000|2021-08-09 13:38:50|17870.71|17870.71|17869.31|17869.31|17870.71|17870.71|17869.31|17869.31|0
1628516350000|2021-08-09 13:39:10|17873.27|17873.27|17877.24|17877.24|17877.24|17877.24|17873.27|17873.27|0
1628516360000|2021-08-09 13:39:20|17882.84|17882.84|17882.84|17882.84|17882.84|17882.84|17882.84|17882.84|0
1628516400000|2021-08-09 13:40:00|17878.87|17878.87|17874.91|17874.91|17878.87|17878.87|17874.91|17874.91|0
1628516500000|2021-08-09 13:41:40|17870.94|17870.94|17878.87|17878.87|17878.87|17878.87|17870.94|17870.94|0
1628516560000|2021-08-09 13:42:40|17882.84|17882.84|17877.24|17877.24|17882.84|17882.84|17877.24|17877.24|0
1628516580000|2021-08-09 13:43:00|17873.27|17873.27|17878.87|17878.87|17878.87|17878.87|17873.27|17873.27|0
1628516610000|2021-08-09 13:43:30|17881.67|17881.67|17881.67|17881.67|17881.67|17881.67|17881.67|17881.67|0
1628516730000|2021-08-09 13:45:30|17877.71|17877.71|17877.71|17877.71|17877.71|17877.71|17877.71|17877.71|0
1628516750000|2021-08-09 13:45:50|17881.9|17881.9|17883.3|17883.3|17883.3|17883.3|17881.9|17881.9|0
1628516800000|2021-08-09 13:46:40|17887.27|17887.27|17891.23|17891.23|17891.23|17891.23|17887.27|17887.27|0
1628516810000|2021-08-09 13:46:50|17887.27|17887.27|17887.27|17887.27|17887.27|17887.27|17887.27|17887.27|0
1628516880000|2021-08-09 13:48:00|17884.47|17884.47|17884.47|17884.47|17884.47|17884.47|17884.47|17884.47|0
1628516900000|2021-08-09 13:48:20|17876.54|17876.54|17876.54|17876.54|17876.54|17876.54|17876.54|17876.54|0
1628516940000|2021-08-09 13:49:00|17879.34|17879.34|17879.34|17879.34|17879.34|17879.34|17879.34|17879.34|0
1628517040000|2021-08-09 13:50:40|17877.94|17877.94|17877.94|17877.94|17877.94|17877.94|17877.94|17877.94|0
1628517060000|2021-08-09 13:51:00|17873.97|17873.97|17873.97|17873.97|17873.97|17873.97|17873.97|17873.97|0
1628517100000|2021-08-09 13:51:40|17872.57|17872.57|17871.18|17871.18|17872.57|17872.57|17871.18|17871.18|0
1628517120000|2021-08-09 13:52:00|17868.38|17868.38|17868.38|17868.38|17868.38|17868.38|17868.38|17868.38|0
1628517180000|2021-08-09 13:53:00|17864.18|17864.18|17864.18|17864.18|17864.18|17864.18|17864.18|17864.18|0
1628517190000|2021-08-09 13:53:10|17860.21|17860.21|17868.14|17868.14|17868.14|17868.14|17860.21|17860.21|0
1628517220000|2021-08-09 13:53:40|17869.54|17869.54|17870.94|17870.94|17870.94|17870.94|17869.54|17869.54|0
1628517270000|2021-08-09 13:54:30|17869.79|17869.79|17869.79|17869.79|17869.79|17869.79|17869.79|17869.79|0
1628517320000|2021-08-09 13:55:20|17877.72|17877.72|17877.72|17877.72|17877.72|17877.72|17877.72|17877.72|0
1628517330000|2021-08-09 13:55:30|17880.52|17880.52|17880.52|17880.52|17880.52|17880.52|17880.52|17880.52|0
1628517440000|2021-08-09 13:57:20|17884.49|17884.49|17880.52|17880.52|17884.49|17884.49|17880.52|17880.52|0
1628517480000|2021-08-09 13:58:00|17883.32|17883.32|17883.32|17883.32|17883.32|17883.32|17883.32|17883.32|0
1628517560000|2021-08-09 13:59:20|17884.72|17884.72|17876.79|17876.79|17884.72|17884.72|17876.79|17876.79|0
1628517630000|2021-08-09 14:00:30|17878.19|17878.19|17878.19|17878.19|17878.19|17878.19|17878.19|17878.19|0
1628517650000|2021-08-09 14:00:50|17879.59|17879.59|17879.59|17879.59|17879.59|17879.59|17879.59|17879.59|0
1628517660000|2021-08-09 14:01:00|17875.62|17875.62|17867.69|17867.69|17875.62|17875.62|17867.69|17867.69|0
1628517720000|2021-08-09 14:02:00|17859.76|17859.76|17859.76|17859.76|17859.76|17859.76|17859.76|17859.76|0
1628517780000|2021-08-09 14:03:00|17863.73|17863.73|17863.73|17863.73|17863.73|17863.73|17863.73|17863.73|0
1628517940000|2021-08-09 14:05:40|17859.76|17859.76|17861.16|17861.16|17861.16|17861.16|17859.76|17859.76|0
1628517950000|2021-08-09 14:05:50|17862.56|17862.56|17862.56|17862.56|17862.56|17862.56|17862.56|17862.56|0
1628517960000|2021-08-09 14:06:00|17866.53|17866.53|17870.49|17870.49|17870.49|17870.49|17866.53|17866.53|0
1628518020000|2021-08-09 14:07:00|17866.53|17866.53|17866.53|17866.53|17866.53|17866.53|17866.53|17866.53|0
1628518070000|2021-08-09 14:07:50|17862.56|17862.56|17861.16|17861.16|17862.56|17862.56|17861.16|17861.16|0
1628518080000|2021-08-09 14:08:00|17863.96|17863.96|17863.96|17863.96|17863.96|17863.96|17863.96|17863.96|0
1628518100000|2021-08-09 14:08:20|17867.93|17867.93|17867.93|17867.93|17867.93|17867.93|17867.93|17867.93|0
1628518170000|2021-08-09 14:09:30|17866.53|17866.53|17866.53|17866.53|17866.53|17866.53|17866.53|17866.53|0
1628518180000|2021-08-09 14:09:40|17870.49|17870.49|17870.49|17870.49|17870.49|17870.49|17870.49|17870.49|0
1628518190000|2021-08-09 14:09:50|17874.46|17874.46|17874.46|17874.46|17874.46|17874.46|17874.46|17874.46|0
1628518200000|2021-08-09 14:10:00|17871.66|17871.66|17871.66|17871.66|17871.66|17871.66|17871.66|17871.66|0
1628518220000|2021-08-09 14:10:20|17873.06|17873.06|17877.02|17877.02|17877.02|17877.02|17873.06|17873.06|0
1628518230000|2021-08-09 14:10:30|17878.42|17878.42|17878.42|17878.42|17878.42|17878.42|17878.42|17878.42|0
1628518260000|2021-08-09 14:11:00|17877.02|17877.02|17877.02|17877.02|17877.02|17877.02|17877.02|17877.02|0
1628518270000|2021-08-09 14:11:10|17880.99|17880.99|17888.92|17888.92|17888.92|17888.92|17880.99|17880.99|0
1628518320000|2021-08-09 14:12:00|17887.52|17887.52|17887.52|17887.52|17887.52|17887.52|17887.52|17887.52|0
1628518370000|2021-08-09 14:12:50|17886.12|17886.12|17886.12|17886.12|17886.12|17886.12|17886.12|17886.12|0
1628518400000|2021-08-09 14:13:20|17883.32|17883.32|17879.36|17879.36|17883.32|17883.32|17879.36|17879.36|0
1628518460000|2021-08-09 14:14:20|17877.96|17877.96|17877.96|17877.96|17877.96|17877.96|17877.96|17877.96|0
1628518530000|2021-08-09 14:15:30|17881.92|17881.92|17881.92|17881.92|17881.92|17881.92|17881.92|17881.92|0
1628518560000|2021-08-09 14:16:00|17880.52|17880.52|17880.52|17880.52|17880.52|17880.52|17880.52|17880.52|0
1628518740000|2021-08-09 14:19:00|17884.49|17884.49|17884.49|17884.49|17884.49|17884.49|17884.49|17884.49|0
1628518760000|2021-08-09 14:19:20|17888.45|17888.45|17888.45|17888.45|17888.45|17888.45|17888.45|17888.45|0
1628518830000|2021-08-09 14:20:30|17887.05|17887.05|17887.05|17887.05|17887.05|17887.05|17887.05|17887.05|0
1628518850000|2021-08-09 14:20:50|17891.02|17891.02|17891.02|17891.02|17891.02|17891.02|17891.02|17891.02|0
1628518860000|2021-08-09 14:21:00|17889.87|17889.87|17891.02|17891.02|17891.02|17891.02|17889.87|17889.87|0
1628518890000|2021-08-09 14:21:30|17889.62|17889.62|17889.62|17889.62|17889.62|17889.62|17889.62|17889.62|0
1628518900000|2021-08-09 14:21:40|17891.02|17891.02|17891.02|17891.02|17891.02|17891.02|17891.02|17891.02|0
1628519110000|2021-08-09 14:25:10|17894.98|17894.98|17898.95|17898.95|17898.95|17898.95|17894.98|17894.98|0
1628519130000|2021-08-09 14:25:30|17900.35|17900.35|17900.35|17900.35|17900.35|17900.35|17900.35|17900.35|0
1628519140000|2021-08-09 14:25:40|17912.24|17912.24|17916.21|17916.21|17916.21|17916.21|17912.24|17912.24|0
1628519150000|2021-08-09 14:25:50|17904.31|17904.31|17900.35|17900.35|17908.28|17908.28|17900.35|17900.35|0
1628519220000|2021-08-09 14:27:00|17901.75|17901.75|17907.35|17907.35|17907.35|17907.35|17901.75|17901.75|0
1628519250000|2021-08-09 14:27:30|17915.28|17915.28|17915.28|17915.28|17915.28|17915.28|17915.28|17915.28|0
1628519280000|2021-08-09 14:28:00|17916.68|17916.68|17916.68|17916.68|17916.68|17916.68|17916.68|17916.68|0
1628519300000|2021-08-09 14:28:20|17915.28|17915.28|17915.28|17915.28|17915.28|17915.28|17915.28|17915.28|0
1628519330000|2021-08-09 14:28:50|17919.24|17919.24|17919.24|17919.24|17919.24|17919.24|17919.24|17919.24|0
1628519350000|2021-08-09 14:29:10|17923.21|17923.21|17923.21|17923.21|17923.21|17923.21|17923.21|17923.21|0
1628519360000|2021-08-09 14:29:20|17921.81|17921.81|17925.77|17925.77|17925.77|17925.77|17921.81|17921.81|0
1628519500000|2021-08-09 14:31:40|17921.81|17921.81|17921.81|17921.81|17921.81|17921.81|17921.81|17921.81|0
1628519560000|2021-08-09 14:32:40|17923.21|17923.21|17923.21|17923.21|17923.21|17923.21|17923.21|17923.21|0
1628519690000|2021-08-09 14:34:50|17919.24|17919.24|17919.24|17919.24|17919.24|17919.24|17919.24|17919.24|0
1628519760000|2021-08-09 14:36:00|17923.44|17923.44|17927.41|17927.41|17927.41|17927.41|17923.44|17923.44|0
1628519770000|2021-08-09 14:36:10|17931.6|17931.6|17931.6|17931.6|17931.6|17931.6|17931.6|17931.6|0
1628519820000|2021-08-09 14:37:00|17933|17933|17933|17933|17933|17933|17933|17933|0
1628519860000|2021-08-09 14:37:40|17929.04|17929.04|17925.07|17925.07|17929.04|17929.04|17925.07|17925.07|0
1628519910000|2021-08-09 14:38:30|17923.67|17923.67|17923.67|17923.67|17923.67|17923.67|17923.67|17923.67|0
1628519990000|2021-08-09 14:39:50|17919.71|17919.71|17919.71|17919.71|17919.71|17919.71|17919.71|17919.71|0
1628520010000|2021-08-09 14:40:10|17918.31|17918.31|17918.31|17918.31|17918.31|17918.31|17918.31|17918.31|0
1628520030000|2021-08-09 14:40:30|17915.51|17915.51|17915.51|17915.51|17915.51|17915.51|17915.51|17915.51|0
1628520100000|2021-08-09 14:41:40|17916.91|17916.91|17916.91|17916.91|17916.91|17916.91|17916.91|17916.91|0
1628520110000|2021-08-09 14:41:50|17915.51|17915.51|17915.51|17915.51|17915.51|17915.51|17915.51|17915.51|0
1628520170000|2021-08-09 14:42:50|17911.54|17911.54|17915.51|17915.51|17915.51|17915.51|17911.54|17911.54|0
1628520200000|2021-08-09 14:43:20|17916.91|17916.91|17916.91|17916.91|17916.91|17916.91|17916.91|17916.91|0
1628520220000|2021-08-09 14:43:40|17912.94|17912.94|17908.98|17908.98|17912.94|17912.94|17908.98|17908.98|0
1628520240000|2021-08-09 14:44:00|17910.38|17910.38|17910.38|17910.38|17910.38|17910.38|17910.38|17910.38|0
1628520250000|2021-08-09 14:44:10|17908.98|17908.98|17908.98|17908.98|17908.98|17908.98|17908.98|17908.98|0
1628520290000|2021-08-09 14:44:50|17907.58|17907.58|17907.58|17907.58|17907.58|17907.58|17907.58|17907.58|0
1628520360000|2021-08-09 14:46:00|17903.61|17903.61|17903.61|17903.61|17903.61|17903.61|17903.61|17903.61|0
1628520370000|2021-08-09 14:46:10|17899.65|17899.65|17897.08|17897.08|17901.05|17901.05|17897.08|17897.08|0
1628520530000|2021-08-09 14:48:50|17895.68|17895.68|17895.68|17895.68|17895.68|17895.68|17895.68|17895.68|0
1628520570000|2021-08-09 14:49:30|17897.08|17897.08|17897.08|17897.08|17897.08|17897.08|17897.08|17897.08|0
1628520590000|2021-08-09 14:49:50|17895.68|17895.68|17895.68|17895.68|17895.68|17895.68|17895.68|17895.68|0
1628520610000|2021-08-09 14:50:10|17897.08|17897.08|17897.08|17897.08|17897.08|17897.08|17897.08|17897.08|0
1628520650000|2021-08-09 14:50:50|17893.12|17893.12|17891.72|17891.72|17893.12|17893.12|17891.72|17891.72|0
1628520790000|2021-08-09 14:53:10|17899.65|17899.65|17899.65|17899.65|17899.65|17899.65|17899.65|17899.65|0
1628520810000|2021-08-09 14:53:30|17898.5|17898.5|17899.65|17899.65|17899.65|17899.65|17898.5|17898.5|0
1628520860000|2021-08-09 14:54:20|17898.25|17898.25|17895.45|17895.45|17898.25|17898.25|17895.45|17895.45|0
1628520900000|2021-08-09 14:55:00|17891.49|17891.49|17891.49|17891.49|17891.49|17891.49|17891.49|17891.49|0
1628520920000|2021-08-09 14:55:20|17890.09|17890.09|17891.49|17891.49|17891.49|17891.49|17890.09|17890.09|0
1628520940000|2021-08-09 14:55:40|17890.09|17890.09|17890.09|17890.09|17890.09|17890.09|17890.09|17890.09|0
1628521100000|2021-08-09 14:58:20|17891.49|17891.49|17891.49|17891.49|17891.49|17891.49|17891.49|17891.49|0
1628521160000|2021-08-09 14:59:20|17890.09|17890.09|17890.09|17890.09|17890.09|17890.09|17890.09|17890.09|0
1628521170000|2021-08-09 14:59:30|17894.05|17894.05|17894.05|17894.05|17894.05|17894.05|17894.05|17894.05|0
1628521180000|2021-08-09 14:59:40|17890.09|17890.09|17890.09|17890.09|17890.09|17890.09|17890.09|17890.09|0
1628521200000|2021-08-09 15:00:00|17892.88|17892.88|17891.49|17891.49|17892.88|17892.88|17891.49|17891.49|0
1628521230000|2021-08-09 15:00:30|17890.09|17890.09|17890.09|17890.09|17890.09|17890.09|17890.09|17890.09|0
1628521250000|2021-08-09 15:00:50|17891.49|17891.49|17891.49|17891.49|17891.49|17891.49|17891.49|17891.49|0
1628521260000|2021-08-09 15:01:00|17890.09|17890.09|17890.09|17890.09|17890.09|17890.09|17890.09|17890.09|0
1628521290000|2021-08-09 15:01:30|17894.05|17894.05|17894.05|17894.05|17894.05|17894.05|17894.05|17894.05|0
1628521320000|2021-08-09 15:02:00|17890.09|17890.09|17890.09|17890.09|17890.09|17890.09|17890.09|17890.09|0
1628521360000|2021-08-09 15:02:40|17886.12|17886.12|17886.12|17886.12|17886.12|17886.12|17886.12|17886.12|0
1628521370000|2021-08-09 15:02:50|17884.97|17884.97|17884.97|17884.97|17884.97|17884.97|17884.97|17884.97|0
1628521420000|2021-08-09 15:03:40|17883.57|17883.57|17883.57|17883.57|17883.57|17883.57|17883.57|17883.57|0
1628521450000|2021-08-09 15:04:10|17882.17|17882.17|17882.17|17882.17|17882.17|17882.17|17882.17|17882.17|0
1628521500000|2021-08-09 15:05:00|17884.97|17884.97|17882.17|17882.17|17884.97|17884.97|17882.17|17882.17|0
1628521510000|2021-08-09 15:05:10|17880.77|17880.77|17879.37|17879.37|17880.77|17880.77|17879.37|17879.37|0
1628521520000|2021-08-09 15:05:20|17876.57|17876.57|17876.57|17876.57|17876.57|17876.57|17876.57|17876.57|0
1628521550000|2021-08-09 15:05:50|17880.54|17880.54|17888.47|17888.47|17888.47|17888.47|17880.54|17880.54|0
1628521560000|2021-08-09 15:06:00|17884.5|17884.5|17884.5|17884.5|17884.5|17884.5|17884.5|17884.5|0
1628521620000|2021-08-09 15:07:00|17888.47|17888.47|17888.47|17888.47|17888.47|17888.47|17888.47|17888.47|0
1628521740000|2021-08-09 15:09:00|17891.27|17891.27|17891.27|17891.27|17891.27|17891.27|17891.27|17891.27|0
1628521790000|2021-08-09 15:09:50|17895.47|17895.47|17894.07|17894.07|17895.47|17895.47|17894.07|17894.07|0
1628521900000|2021-08-09 15:11:40|17895.47|17895.47|17895.47|17895.47|17895.47|17895.47|17895.47|17895.47|0
1628521980000|2021-08-09 15:13:00|17894.07|17894.07|17894.07|17894.07|17894.07|17894.07|17894.07|17894.07|0
1628522000000|2021-08-09 15:13:20|17896.87|17896.87|17896.87|17896.87|17896.87|17896.87|17896.87|17896.87|0
1628522010000|2021-08-09 15:13:30|17898.02|17898.02|17894.05|17894.05|17898.02|17898.02|17894.05|17894.05|0
1628522020000|2021-08-09 15:13:40|17891.25|17891.25|17891.25|17891.25|17891.25|17891.25|17891.25|17891.25|0
1628522030000|2021-08-09 15:13:50|17889.85|17889.85|17892.65|17892.65|17892.65|17892.65|17889.85|17889.85|0
1628522070000|2021-08-09 15:14:30|17891.25|17891.25|17891.25|17891.25|17891.25|17891.25|17891.25|17891.25|0
1628522130000|2021-08-09 15:15:30|17892.65|17892.65|17896.62|17896.62|17896.62|17896.62|17892.65|17892.65|0
1628522300000|2021-08-09 15:18:20|17895.47|17895.47|17895.47|17895.47|17895.47|17895.47|17895.47|17895.47|0
1628522320000|2021-08-09 15:18:40|17899.43|17899.43|17899.43|17899.43|17899.43|17899.43|17899.43|17899.43|0
1628522430000|2021-08-09 15:20:30|17900.58|17900.58|17900.58|17900.58|17900.58|17900.58|17900.58|17900.58|0
1628522480000|2021-08-09 15:21:20|17896.62|17896.62|17896.62|17896.62|17896.62|17896.62|17896.62|17896.62|0
1628522530000|2021-08-09 15:22:10|17895.22|17895.22|17895.22|17895.22|17895.22|17895.22|17895.22|17895.22|0
1628522540000|2021-08-09 15:22:20|17899.18|17899.18|17899.18|17899.18|17899.18|17899.18|17899.18|17899.18|0
1628522560000|2021-08-09 15:22:40|17898.03|17898.03|17898.03|17898.03|17898.03|17898.03|17898.03|17898.03|0
1628522630000|2021-08-09 15:23:50|17899.43|17899.43|17899.43|17899.43|17899.43|17899.43|17899.43|17899.43|0
1628522710000|2021-08-09 15:25:10|17898.03|17898.03|17898.03|17898.03|17898.03|17898.03|17898.03|17898.03|0
1628522720000|2021-08-09 15:25:20|17902|17902|17902|17902|17902|17902|17902|17902|0
1628522730000|2021-08-09 15:25:30|17898.03|17898.03|17896.63|17896.63|17898.03|17898.03|17896.63|17896.63|0
1628522750000|2021-08-09 15:25:50|17897.78|17897.78|17897.78|17897.78|17897.78|17897.78|17897.78|17897.78|0
1628522850000|2021-08-09 15:27:30|17900.58|17900.58|17900.58|17900.58|17900.58|17900.58|17900.58|17900.58|0
1628522860000|2021-08-09 15:27:40|17903.38|17903.38|17903.38|17903.38|17903.38|17903.38|17903.38|17903.38|0
1628522880000|2021-08-09 15:28:00|17911.31|17911.31|17907.35|17907.35|17911.31|17911.31|17907.35|17907.35|0
1628522900000|2021-08-09 15:28:20|17911.31|17911.31|17911.31|17911.31|17911.31|17911.31|17911.31|17911.31|0
1628522950000|2021-08-09 15:29:10|17907.35|17907.35|17907.35|17907.35|17907.35|17907.35|17907.35|17907.35|0
1628522960000|2021-08-09 15:29:20|17905.95|17905.95|17905.95|17905.95|17905.95|17905.95|17905.95|17905.95|0
1628522970000|2021-08-09 15:29:30|17908.75|17908.75|17908.75|17908.75|17908.75|17908.75|17908.75|17908.75|0
1628522980000|2021-08-09 15:29:40|17907.35|17907.35|17907.35|17907.35|17907.35|17907.35|17907.35|17907.35|0
1628522990000|2021-08-09 15:29:50|17903.38|17903.38|17903.38|17903.38|17903.38|17903.38|17903.38|17903.38|0
1628579700000|2021-08-10 07:15:00|17843.87|17843.87|17835.94|17835.94|17843.87|17843.87|17835.94|17835.94|0
1628579720000|2021-08-10 07:15:20|17830.34|17830.34|17830.34|17830.34|17830.34|17830.34|17830.34|17830.34|0
1628579730000|2021-08-10 07:15:30|17842.24|17842.24|17842.24|17842.24|17842.24|17842.24|17842.24|17842.24|0
1628579820000|2021-08-10 07:17:00|17838.27|17838.27|17838.27|17838.27|17838.27|17838.27|17838.27|17838.27|0
1628579830000|2021-08-10 07:17:10|17848.07|17848.07|17848.07|17848.07|17848.07|17848.07|17848.07|17848.07|0
1628579880000|2021-08-10 07:18:00|17855.06|17855.06|17855.06|17855.06|17855.06|17855.06|17855.06|17855.06|0
1628579920000|2021-08-10 07:18:40|17859.26|17859.26|17867.66|17867.66|17867.66|17867.66|17859.26|17859.26|0
1628579940000|2021-08-10 07:19:00|17851.8|17851.8|17869.53|17869.53|17869.53|17869.53|17851.8|17851.8|0
1628579960000|2021-08-10 07:19:20|17873.72|17873.72|17873.72|17873.72|17873.72|17873.72|17873.72|17873.72|0
1628579970000|2021-08-10 07:19:30|17870.92|17870.92|17879.32|17879.32|17879.32|17879.32|17870.92|17870.92|0
1628579980000|2021-08-10 07:19:40|17872.32|17872.32|17872.32|17872.32|17872.32|17872.32|17872.32|17872.32|0
1628580030000|2021-08-10 07:20:30|17869.53|17869.53|17869.53|17869.53|17869.53|17869.53|17869.53|17869.53|0
1628580050000|2021-08-10 07:20:50|17868.13|17868.13|17858.33|17858.33|17868.13|17868.13|17858.33|17858.33|0
1628580060000|2021-08-10 07:21:00|17870.23|17870.23|17868.83|17868.83|17870.23|17870.23|17868.83|17868.83|0
1628580070000|2021-08-10 07:21:10|17864.63|17864.63|17840.84|17840.84|17864.63|17864.63|17840.84|17840.84|0
1628580090000|2021-08-10 07:21:30|17836.87|17836.87|17836.87|17836.87|17836.87|17836.87|17836.87|17836.87|0
1628580130000|2021-08-10 07:22:10|17839.67|17839.67|17839.67|17839.67|17839.67|17839.67|17839.67|17839.67|0
1628580140000|2021-08-10 07:22:20|17851.57|17851.57|17851.57|17851.57|17851.57|17851.57|17851.57|17851.57|0
1628580150000|2021-08-10 07:22:30|17848.77|17848.77|17848.77|17848.77|17848.77|17848.77|17848.77|17848.77|0
1628580160000|2021-08-10 07:22:40|17832.91|17832.91|17828.94|17828.94|17832.91|17832.91|17828.94|17828.94|0
1628580180000|2021-08-10 07:23:00|17827.54|17827.54|17827.54|17827.54|17827.54|17827.54|17827.54|17827.54|0
1628580190000|2021-08-10 07:23:10|17826.39|17826.39|17827.54|17827.54|17827.54|17827.54|17826.39|17826.39|0
1628580260000|2021-08-10 07:24:20|17826.14|17826.14|17826.14|17826.14|17826.14|17826.14|17826.14|17826.14|0
1628580280000|2021-08-10 07:24:40|17828.94|17828.94|17830.34|17830.34|17830.34|17830.34|17828.94|17828.94|0
1628580290000|2021-08-10 07:24:50|17826.37|17826.37|17826.37|17826.37|17826.37|17826.37|17826.37|17826.37|0
1628580320000|2021-08-10 07:25:20|17830.34|17830.34|17830.34|17830.34|17830.34|17830.34|17830.34|17830.34|0
1628580360000|2021-08-10 07:26:00|17831.74|17831.74|17826.14|17826.14|17831.74|17831.74|17826.14|17826.14|0
1628580400000|2021-08-10 07:26:40|17834.07|17834.07|17822.18|17822.18|17834.07|17834.07|17822.18|17822.18|0
1628580470000|2021-08-10 07:27:50|17820.78|17820.78|17820.78|17820.78|17820.78|17820.78|17820.78|17820.78|0
1628580480000|2021-08-10 07:28:00|17819.38|17819.38|17831.27|17831.27|17831.27|17831.27|17819.38|17819.38|0
1628580530000|2021-08-10 07:28:50|17832.67|17832.67|17832.67|17832.67|17832.67|17832.67|17832.67|17832.67|0
1628580540000|2021-08-10 07:29:00|17820.78|17820.78|17820.78|17820.78|17820.78|17820.78|17820.78|17820.78|0
1628580550000|2021-08-10 07:29:10|17828.71|17828.71|17828.71|17828.71|17828.71|17828.71|17828.71|17828.71|0
1628580590000|2021-08-10 07:29:50|17824.51|17824.51|17824.51|17824.51|17824.51|17824.51|17824.51|17824.51|0
1628580620000|2021-08-10 07:30:20|17825.91|17825.91|17825.91|17825.91|17825.91|17825.91|17825.91|17825.91|0
1628580630000|2021-08-10 07:30:30|17824.51|17824.51|17824.51|17824.51|17824.51|17824.51|17824.51|17824.51|0
1628580660000|2021-08-10 07:31:00|17821.71|17821.71|17821.71|17821.71|17821.71|17821.71|17821.71|17821.71|0
1628580710000|2021-08-10 07:31:50|17824.51|17824.51|17832.44|17832.44|17832.44|17832.44|17824.51|17824.51|0
1628580800000|2021-08-10 07:33:20|17824.51|17824.51|17824.51|17824.51|17824.51|17824.51|17824.51|17824.51|0
1628580870000|2021-08-10 07:34:30|17816.58|17816.58|17816.58|17816.58|17816.58|17816.58|17816.58|17816.58|0
1628581110000|2021-08-10 07:38:30|17832.44|17832.44|17832.44|17832.44|17832.44|17832.44|17832.44|17832.44|0
1628581140000|2021-08-10 07:39:00|17829.64|17829.64|17828.49|17828.49|17829.64|17829.64|17827.34|17827.34|0
1628581210000|2021-08-10 07:40:10|17829.89|17829.89|17829.89|17829.89|17829.89|17829.89|17829.89|17829.89|0
1628581270000|2021-08-10 07:41:10|17831.29|17831.29|17832.69|17832.69|17832.69|17832.69|17831.29|17831.29|0
1628581280000|2021-08-10 07:41:20|17828.72|17828.72|17828.72|17828.72|17828.72|17828.72|17828.72|17828.72|0
1628581300000|2021-08-10 07:41:40|17825.92|17825.92|17825.92|17825.92|17825.92|17825.92|17825.92|17825.92|0
1628581320000|2021-08-10 07:42:00|17829.89|17829.89|17829.89|17829.89|17829.89|17829.89|17829.89|17829.89|0
1628581380000|2021-08-10 07:43:00|17817.99|17817.99|17817.99|17817.99|17817.99|17817.99|17817.99|17817.99|0
1628581390000|2021-08-10 07:43:10|17814.03|17814.03|17814.03|17814.03|17814.03|17814.03|17814.03|17814.03|0
1628581420000|2021-08-10 07:43:40|17812.63|17812.63|17812.63|17812.63|17812.63|17812.63|17812.63|17812.63|0
1628581450000|2021-08-10 07:44:10|17820.56|17820.56|17823.36|17823.36|17823.36|17823.36|17820.56|17820.56|0
1628581510000|2021-08-10 07:45:10|17831.29|17831.29|17831.29|17831.29|17831.29|17831.29|17831.29|17831.29|0
1628581520000|2021-08-10 07:45:20|17839.22|17839.22|17839.22|17839.22|17839.22|17839.22|17839.22|17839.22|0
1628581560000|2021-08-10 07:46:00|17842.02|17842.02|17843.42|17843.42|17843.42|17843.42|17842.02|17842.02|0
1628581580000|2021-08-10 07:46:20|17842.02|17842.02|17842.02|17842.02|17842.02|17842.02|17842.02|17842.02|0
1628581600000|2021-08-10 07:46:40|17839.22|17839.22|17839.22|17839.22|17839.22|17839.22|17839.22|17839.22|0
1628581680000|2021-08-10 07:48:00|17835.25|17835.25|17835.25|17835.25|17835.25|17835.25|17835.25|17835.25|0
1628581740000|2021-08-10 07:49:00|17831.29|17831.29|17831.29|17831.29|17831.29|17831.29|17831.29|17831.29|0
1628581760000|2021-08-10 07:49:20|17827.32|17827.32|17823.36|17823.36|17827.32|17827.32|17823.36|17823.36|0
1628581790000|2021-08-10 07:49:50|17819.39|17819.39|17827.32|17827.32|17827.32|17827.32|17819.39|17819.39|0
1628581900000|2021-08-10 07:51:40|17831.29|17831.29|17831.29|17831.29|17831.29|17831.29|17831.29|17831.29|0
1628581920000|2021-08-10 07:52:00|17826.69|17826.69|17826.69|17826.69|17826.69|17826.69|17826.69|17826.69|0
1628581930000|2021-08-10 07:52:10|17823.89|17823.89|17823.89|17823.89|17823.89|17823.89|17823.89|17823.89|0
1628581980000|2021-08-10 07:53:00|17822.49|17822.49|17822.49|17822.49|17822.49|17822.49|17822.49|17822.49|0
1628582000000|2021-08-10 07:53:20|17823.89|17823.89|17823.89|17823.89|17823.89|17823.89|17823.89|17823.89|0
1628582010000|2021-08-10 07:53:30|17826.69|17826.69|17826.69|17826.69|17826.69|17826.69|17826.69|17826.69|0
1628582030000|2021-08-10 07:53:50|17838.59|17838.59|17839.99|17839.99|17839.99|17839.99|17838.59|17838.59|0
1628582070000|2021-08-10 07:54:30|17843.95|17843.95|17855.85|17855.85|17855.85|17855.85|17843.95|17843.95|0
1628582100000|2021-08-10 07:55:00|17847.92|17847.92|17847.92|17847.92|17851.88|17851.88|17847.92|17847.92|0
1628582220000|2021-08-10 07:57:00|17850.72|17850.72|17850.72|17850.72|17850.72|17850.72|17850.72|17850.72|0
1628582240000|2021-08-10 07:57:20|17852.12|17852.12|17853.52|17853.52|17853.52|17853.52|17852.12|17852.12|0
1628582280000|2021-08-10 07:58:00|17857.48|17857.48|17857.48|17857.48|17857.48|17857.48|17857.48|17857.48|0
1628582290000|2021-08-10 07:58:10|17854.68|17854.68|17851.88|17851.88|17854.68|17854.68|17851.88|17851.88|0
1628582300000|2021-08-10 07:58:20|17853.28|17853.28|17854.68|17854.68|17854.68|17854.68|17853.28|17853.28|0
1628582310000|2021-08-10 07:58:30|17851.88|17851.88|17850.48|17850.48|17851.88|17851.88|17850.48|17850.48|0
1628582350000|2021-08-10 07:59:10|17853.28|17853.28|17853.28|17853.28|17853.28|17853.28|17853.28|17853.28|0
1628582440000|2021-08-10 08:00:40|17857.25|17857.25|17861.21|17861.21|17861.21|17861.21|17857.25|17857.25|0
1628582480000|2021-08-10 08:01:20|17857.25|17857.25|17853.28|17853.28|17857.25|17857.25|17853.28|17853.28|0
1628582520000|2021-08-10 08:02:00|17851.88|17851.88|17851.88|17851.88|17851.88|17851.88|17851.88|17851.88|0
1628582530000|2021-08-10 08:02:10|17847.92|17847.92|17847.92|17847.92|17847.92|17847.92|17847.92|17847.92|0
1628582550000|2021-08-10 08:02:30|17843.95|17843.95|17839.99|17839.99|17843.95|17843.95|17839.99|17839.99|0
1628582570000|2021-08-10 08:02:50|17836.02|17836.02|17836.02|17836.02|17836.02|17836.02|17836.02|17836.02|0
1628582750000|2021-08-10 08:05:50|17837.17|17837.17|17837.17|17837.17|17837.17|17837.17|17837.17|17837.17|0
1628582880000|2021-08-10 08:08:00|17829.24|17829.24|17825.28|17825.28|17829.24|17829.24|17825.28|17825.28|0
1628582910000|2021-08-10 08:08:30|17829.47|17829.47|17829.47|17829.47|17829.47|17829.47|17829.47|17829.47|0
1628582940000|2021-08-10 08:09:00|17830.87|17830.87|17830.87|17830.87|17830.87|17830.87|17830.87|17830.87|0
1628582970000|2021-08-10 08:09:30|17835.07|17835.07|17833.67|17833.67|17835.07|17835.07|17833.67|17833.67|0
1628582990000|2021-08-10 08:09:50|17841.6|17841.6|17841.6|17841.6|17841.6|17841.6|17841.6|17841.6|0
1628583030000|2021-08-10 08:10:30|17845.57|17845.57|17845.57|17845.57|17845.57|17845.57|17845.57|17845.57|0
1628583060000|2021-08-10 08:11:00|17846.97|17846.97|17846.97|17846.97|17846.97|17846.97|17846.97|17846.97|0
1628583090000|2021-08-10 08:11:30|17845.57|17845.57|17845.57|17845.57|17845.57|17845.57|17845.57|17845.57|0
1628583110000|2021-08-10 08:11:50|17842.77|17842.77|17850.7|17850.7|17850.7|17850.7|17842.77|17842.77|0
1628583120000|2021-08-10 08:12:00|17846.74|17846.74|17846.74|17846.74|17846.74|17846.74|17846.74|17846.74|0
1628583140000|2021-08-10 08:12:20|17848.13|17848.13|17850.93|17850.93|17850.93|17850.93|17848.13|17848.13|0
1628583180000|2021-08-10 08:13:00|17849.53|17849.53|17849.53|17849.53|17849.53|17849.53|17849.53|17849.53|0
1628583270000|2021-08-10 08:14:30|17850.93|17850.93|17850.93|17850.93|17850.93|17850.93|17850.93|17850.93|0
1628583290000|2021-08-10 08:14:50|17849.53|17849.53|17849.53|17849.53|17849.53|17849.53|17849.53|17849.53|0
1628583300000|2021-08-10 08:15:00|17845.34|17845.34|17844.19|17844.19|17845.34|17845.34|17844.19|17844.19|0
1628583330000|2021-08-10 08:15:30|17845.59|17845.59|17845.59|17845.59|17845.59|17845.59|17845.59|17845.59|0
1628583470000|2021-08-10 08:17:50|17841.62|17841.62|17841.62|17841.62|17841.62|17841.62|17837.66|17837.66|0
1628583480000|2021-08-10 08:18:00|17853.52|17853.52|17853.52|17853.52|17853.52|17853.52|17853.52|17853.52|0
1628583500000|2021-08-10 08:18:20|17854.92|17854.92|17853.52|17853.52|17854.92|17854.92|17853.52|17853.52|0
1628583510000|2021-08-10 08:18:30|17857.48|17857.48|17857.48|17857.48|17857.48|17857.48|17857.48|17857.48|0
1628583540000|2021-08-10 08:19:00|17849.55|17849.55|17849.55|17849.55|17849.55|17849.55|17849.55|17849.55|0
1628583580000|2021-08-10 08:19:40|17853.52|17853.52|17852.12|17852.12|17853.52|17853.52|17852.12|17852.12|0
1628583600000|2021-08-10 08:20:00|17856.08|17856.08|17856.08|17856.08|17856.08|17856.08|17856.08|17856.08|0
1628583690000|2021-08-10 08:21:30|17848.15|17848.15|17844.19|17844.19|17848.15|17848.15|17844.19|17844.19|0
1628583700000|2021-08-10 08:21:40|17848.15|17848.15|17848.15|17848.15|17848.15|17848.15|17848.15|17848.15|0
1628583720000|2021-08-10 08:22:00|17850.95|17850.95|17852.35|17852.35|17853.5|17853.5|17850.95|17850.95|0
1628583740000|2021-08-10 08:22:20|17854.65|17854.65|17851.83|17851.83|17859.25|17859.25|17851.83|17851.83|0
1628583750000|2021-08-10 08:22:30|17859.76|17859.76|17859.76|17859.76|17859.76|17859.76|17859.76|17859.76|0
1628583770000|2021-08-10 08:22:50|17858.61|17858.61|17857.46|17857.46|17858.61|17858.61|17857.46|17857.46|0
1628583800000|2021-08-10 08:23:20|17856.07|17856.07|17854.67|17854.67|17856.07|17856.07|17854.67|17854.67|0
1628583810000|2021-08-10 08:23:30|17856.07|17856.07|17856.07|17856.07|17856.07|17856.07|17856.07|17856.07|0
1628583840000|2021-08-10 08:24:00|17852.1|17852.1|17844.17|17844.17|17852.1|17852.1|17844.17|17844.17|0
1628583850000|2021-08-10 08:24:10|17840.2|17840.2|17840.2|17840.2|17840.2|17840.2|17840.2|17840.2|0
1628583860000|2021-08-10 08:24:20|17844.17|17844.17|17842.77|17842.77|17844.17|17844.17|17842.77|17842.77|0
1628583900000|2021-08-10 08:25:00|17844.17|17844.17|17844.17|17844.17|17844.17|17844.17|17844.17|17844.17|0
1628583970000|2021-08-10 08:26:10|17845.57|17845.57|17842.77|17842.77|17845.57|17845.57|17842.77|17842.77|0
1628584010000|2021-08-10 08:26:50|17837.17|17837.17|17837.17|17837.17|17837.17|17837.17|17837.17|17837.17|0
1628584020000|2021-08-10 08:27:00|17838.57|17838.57|17838.57|17838.57|17838.57|17838.57|17838.57|17838.57|0
1628584030000|2021-08-10 08:27:10|17839.97|17839.97|17839.97|17839.97|17839.97|17839.97|17839.97|17839.97|0
1628584140000|2021-08-10 08:29:00|17836.01|17836.01|17836.01|17836.01|17836.01|17836.01|17836.01|17836.01|0
1628584150000|2021-08-10 08:29:10|17832.04|17832.04|17832.04|17832.04|17832.04|17832.04|17832.04|17832.04|0
1628584170000|2021-08-10 08:29:30|17836.01|17836.01|17836.01|17836.01|17836.01|17836.01|17836.01|17836.01|0
1628584200000|2021-08-10 08:30:00|17831.81|17831.81|17833.21|17833.21|17833.21|17833.21|17831.81|17831.81|0
1628584210000|2021-08-10 08:30:10|17831.81|17831.81|17831.81|17831.81|17831.81|17831.81|17831.81|17831.81|0
1628584260000|2021-08-10 08:31:00|17839.74|17839.74|17839.74|17839.74|17839.74|17839.74|17839.74|17839.74|0
1628584340000|2021-08-10 08:32:20|17831.81|17831.81|17831.81|17831.81|17831.81|17831.81|17831.81|17831.81|0
1628584360000|2021-08-10 08:32:40|17833.21|17833.21|17834.61|17834.61|17834.61|17834.61|17833.21|17833.21|0
1628584370000|2021-08-10 08:32:50|17833.21|17833.21|17833.21|17833.21|17834.61|17834.61|17833.21|17833.21|0
1628584380000|2021-08-10 08:33:00|17841.14|17841.14|17841.14|17841.14|17841.14|17841.14|17841.14|17841.14|0
1628584490000|2021-08-10 08:34:50|17837.17|17837.17|17837.17|17837.17|17837.17|17837.17|17837.17|17837.17|0
1628584510000|2021-08-10 08:35:10|17839.97|17839.97|17839.97|17839.97|17839.97|17839.97|17839.97|17839.97|0
1628584550000|2021-08-10 08:35:50|17841.37|17841.37|17841.37|17841.37|17841.37|17841.37|17841.37|17841.37|0
1628584590000|2021-08-10 08:36:30|17849.3|17849.3|17849.3|17849.3|17849.3|17849.3|17849.3|17849.3|0
1628584630000|2021-08-10 08:37:10|17852.1|17852.1|17852.1|17852.1|17852.1|17852.1|17852.1|17852.1|0
1628584730000|2021-08-10 08:38:50|17853.5|17853.5|17853.5|17853.5|17853.5|17853.5|17853.5|17853.5|0
1628584740000|2021-08-10 08:39:00|17852.1|17852.1|17852.1|17852.1|17852.1|17852.1|17852.1|17852.1|0
1628584820000|2021-08-10 08:40:20|17854.9|17854.9|17854.9|17854.9|17854.9|17854.9|17854.9|17854.9|0
1628584880000|2021-08-10 08:41:20|17856.3|17856.3|17854.9|17854.9|17856.3|17856.3|17854.9|17854.9|0
1628584940000|2021-08-10 08:42:20|17856.3|17856.3|17856.3|17856.3|17856.3|17856.3|17856.3|17856.3|0
1628584960000|2021-08-10 08:42:40|17858.6|17858.6|17862.04|17862.04|17862.04|17862.04|17858.6|17858.6|0
1628584990000|2021-08-10 08:43:10|17859.75|17859.75|17859.75|17859.75|17859.75|17859.75|17859.75|17859.75|0
1628585020000|2021-08-10 08:43:40|17863.94|17863.94|17861.15|17861.15|17863.94|17863.94|17861.15|17861.15|0
1628585050000|2021-08-10 08:44:10|17862.55|17862.55|17862.55|17862.55|17862.55|17862.55|17862.55|17862.55|0
1628585060000|2021-08-10 08:44:20|17861.15|17861.15|17861.15|17861.15|17861.15|17861.15|17861.15|17861.15|0
1628585070000|2021-08-10 08:44:30|17859.75|17859.75|17859.75|17859.75|17859.75|17859.75|17859.75|17859.75|0
1628585080000|2021-08-10 08:44:40|17856.95|17856.95|17856.95|17856.95|17856.95|17856.95|17856.95|17856.95|0
1628585090000|2021-08-10 08:44:50|17859.75|17859.75|17859.75|17859.75|17859.75|17859.75|17859.75|17859.75|0
1628585130000|2021-08-10 08:45:30|17856.95|17856.95|17856.95|17856.95|17856.95|17856.95|17856.95|17856.95|0
1628585140000|2021-08-10 08:45:40|17855.55|17855.55|17855.55|17855.55|17855.55|17855.55|17855.55|17855.55|0
1628585150000|2021-08-10 08:45:50|17854.15|17854.15|17854.15|17854.15|17854.15|17854.15|17854.15|17854.15|0
1628585170000|2021-08-10 08:46:10|17855.55|17855.55|17855.55|17855.55|17855.55|17855.55|17855.55|17855.55|0
1628585180000|2021-08-10 08:46:20|17851.35|17851.35|17851.35|17851.35|17851.35|17851.35|17851.35|17851.35|0
1628585190000|2021-08-10 08:46:30|17849.95|17849.95|17851.35|17851.35|17851.35|17851.35|17849.95|17849.95|0
1628585200000|2021-08-10 08:46:40|17852.75|17852.75|17852.75|17852.75|17852.75|17852.75|17852.75|17852.75|0
1628585210000|2021-08-10 08:46:50|17849.95|17849.95|17848.55|17848.55|17851.35|17851.35|17848.55|17848.55|0
1628585220000|2021-08-10 08:47:00|17851.35|17851.35|17849.95|17849.95|17851.35|17851.35|17848.55|17848.55|0
1628585240000|2021-08-10 08:47:20|17851.35|17851.35|17851.35|17851.35|17851.35|17851.35|17851.35|17851.35|0
1628585250000|2021-08-10 08:47:30|17849.95|17849.95|17848.55|17848.55|17849.95|17849.95|17848.55|17848.55|0
1628585260000|2021-08-10 08:47:40|17852.75|17852.75|17852.75|17852.75|17852.75|17852.75|17852.75|17852.75|0
1628585280000|2021-08-10 08:48:00|17855.55|17855.55|17851.58|17851.58|17855.55|17855.55|17851.58|17851.58|0
1628585290000|2021-08-10 08:48:10|17854.38|17854.38|17857.18|17857.18|17857.18|17857.18|17854.38|17854.38|0
1628585400000|2021-08-10 08:50:00|17858.58|17858.58|17858.58|17858.58|17858.58|17858.58|17858.58|17858.58|0
1628585410000|2021-08-10 08:50:10|17861.38|17861.38|17861.38|17861.38|17861.38|17861.38|17861.38|17861.38|0
1628585450000|2021-08-10 08:50:50|17868.38|17868.38|17866.98|17866.98|17868.38|17868.38|17866.98|17866.98|0
1628585460000|2021-08-10 08:51:00|17872.57|17872.57|17872.57|17872.57|17872.57|17872.57|17872.57|17872.57|0
1628585480000|2021-08-10 08:51:20|17873.97|17873.97|17873.97|17873.97|17873.97|17873.97|17873.97|17873.97|0
1628585520000|2021-08-10 08:52:00|17875.37|17875.37|17879.57|17879.57|17879.57|17879.57|17875.37|17875.37|0
1628585560000|2021-08-10 08:52:40|17882.37|17882.37|17883.77|17883.77|17883.77|17883.77|17882.37|17882.37|0
1628585580000|2021-08-10 08:53:00|17890.77|17890.77|17890.77|17890.77|17890.77|17890.77|17890.77|17890.77|0
1628585610000|2021-08-10 08:53:30|17892.17|17892.17|17894.97|17894.97|17894.97|17894.97|17892.17|17892.17|0
1628585620000|2021-08-10 08:53:40|17892.17|17892.17|17896.13|17896.13|17896.13|17896.13|17892.17|17892.17|0
1628585640000|2021-08-10 08:54:00|17894.73|17894.73|17890.53|17890.53|17894.73|17894.73|17890.53|17890.53|0
1628585700000|2021-08-10 08:55:00|17887.74|17887.74|17887.74|17887.74|17887.74|17887.74|17887.74|17887.74|0
1628585770000|2021-08-10 08:56:10|17890.03|17890.03|17890.03|17890.03|17890.03|17890.03|17890.03|17890.03|0
1628585780000|2021-08-10 08:56:20|17888.63|17888.63|17888.63|17888.63|17890.03|17890.03|17888.63|17888.63|0
1628585840000|2021-08-10 08:57:20|17889.78|17889.78|17889.78|17889.78|17889.78|17889.78|17889.78|17889.78|0
1628585850000|2021-08-10 08:57:30|17888.38|17888.38|17888.38|17888.38|17888.38|17888.38|17888.38|17888.38|0
1628585860000|2021-08-10 08:57:40|17886.99|17886.99|17886.99|17886.99|17886.99|17886.99|17886.99|17886.99|0
1628585870000|2021-08-10 08:57:50|17888.38|17888.38|17889.78|17889.78|17889.78|17889.78|17888.38|17888.38|0
1628585880000|2021-08-10 08:58:00|17881.85|17881.85|17869.96|17869.96|17881.85|17881.85|17869.96|17869.96|0
1628585890000|2021-08-10 08:58:10|17865.99|17865.99|17869.96|17869.96|17869.96|17869.96|17865.99|17865.99|0
1628585960000|2021-08-10 08:59:20|17868.56|17868.56|17869.96|17869.96|17869.96|17869.96|17868.56|17868.56|0
1628586000000|2021-08-10 09:00:00|17871.36|17871.36|17868.56|17868.56|17871.36|17871.36|17868.56|17868.56|0
1628586040000|2021-08-10 09:00:40|17867.16|17867.16|17867.16|17867.16|17867.16|17867.16|17867.16|17867.16|0
1628586100000|2021-08-10 09:01:40|17865.76|17865.76|17865.76|17865.76|17865.76|17865.76|17865.76|17865.76|0
1628586150000|2021-08-10 09:02:30|17867.16|17867.16|17867.16|17867.16|17867.16|17867.16|17867.16|17867.16|0
1628586160000|2021-08-10 09:02:40|17868.31|17868.31|17871.76|17871.76|17871.76|17871.76|17868.31|17868.31|0
1628586180000|2021-08-10 09:03:00|17875.72|17875.72|17879.69|17879.69|17879.69|17879.69|17875.72|17875.72|0
1628586290000|2021-08-10 09:04:50|17878.29|17878.29|17878.29|17878.29|17878.29|17878.29|17878.29|17878.29|0
1628586340000|2021-08-10 09:05:40|17879.69|17879.69|17879.69|17879.69|17879.69|17879.69|17879.69|17879.69|0
1628586350000|2021-08-10 09:05:50|17887.62|17887.62|17883.65|17883.65|17887.62|17887.62|17883.65|17883.65|0
1628586360000|2021-08-10 09:06:00|17880.85|17880.85|17876.65|17876.65|17880.85|17880.85|17876.65|17876.65|0
1628586370000|2021-08-10 09:06:10|17875.25|17875.25|17879.22|17879.22|17879.22|17879.22|17875.25|17875.25|0
1628586390000|2021-08-10 09:06:30|17880.62|17880.62|17880.62|17880.62|17880.62|17880.62|17880.62|17880.62|0
1628586400000|2021-08-10 09:06:40|17879.22|17879.22|17878.99|17878.99|17883.19|17883.19|17878.99|17878.99|0
1628586420000|2021-08-10 09:07:00|17877.59|17877.59|17877.59|17877.59|17877.59|17877.59|17877.59|17877.59|0
1628586430000|2021-08-10 09:07:10|17876.19|17876.19|17876.19|17876.19|17876.19|17876.19|17876.19|17876.19|0
1628586440000|2021-08-10 09:07:20|17873.39|17873.39|17870.59|17870.59|17873.39|17873.39|17870.59|17870.59|0
1628586460000|2021-08-10 09:07:40|17869.19|17869.19|17869.19|17869.19|17869.19|17869.19|17869.19|17869.19|0
1628586470000|2021-08-10 09:07:50|17870.59|17870.59|17866.39|17866.39|17870.59|17870.59|17866.39|17866.39|0
1628586500000|2021-08-10 09:08:20|17864.99|17864.99|17863.59|17863.59|17864.99|17864.99|17863.59|17863.59|0
1628586510000|2021-08-10 09:08:30|17864.99|17864.99|17863.59|17863.59|17864.99|17864.99|17863.59|17863.59|0
1628586520000|2021-08-10 09:08:40|17867.56|17867.56|17868.72|17868.72|17868.72|17868.72|17864.76|17864.76|0
1628586530000|2021-08-10 09:08:50|17870.12|17870.12|17867.32|17867.32|17870.12|17870.12|17867.32|17867.32|0
1628586540000|2021-08-10 09:09:00|17868.72|17868.72|17868.72|17868.72|17868.72|17868.72|17868.72|17868.72|0
1628586550000|2021-08-10 09:09:10|17870.12|17870.12|17870.12|17870.12|17870.12|17870.12|17870.12|17870.12|0
1628586570000|2021-08-10 09:09:30|17871.52|17871.52|17875.72|17875.72|17875.72|17875.72|17871.52|17871.52|0
1628586580000|2021-08-10 09:09:40|17877.12|17877.12|17877.12|17877.12|17877.12|17877.12|17877.12|17877.12|0
1628586590000|2021-08-10 09:09:50|17891.12|17891.12|17885.52|17885.52|17891.12|17891.12|17885.52|17885.52|0
1628586630000|2021-08-10 09:10:30|17886.92|17886.92|17886.92|17886.92|17886.92|17886.92|17886.92|17886.92|0
1628586640000|2021-08-10 09:10:40|17884.12|17884.12|17884.12|17884.12|17884.12|17884.12|17884.12|17884.12|0
1628586690000|2021-08-10 09:11:30|17881.32|17881.32|17884.12|17884.12|17884.12|17884.12|17881.32|17881.32|0
1628586760000|2021-08-10 09:12:40|17880.15|17880.15|17880.15|17880.15|17880.15|17880.15|17880.15|17880.15|0
1628586850000|2021-08-10 09:14:10|17878.75|17878.75|17880.15|17880.15|17882.95|17882.95|17878.75|17878.75|0
1628586870000|2021-08-10 09:14:30|17878.75|17878.75|17878.75|17878.75|17878.75|17878.75|17878.75|17878.75|0
1628586880000|2021-08-10 09:14:40|17877.35|17877.35|17875.95|17875.95|17877.35|17877.35|17875.95|17875.95|0
1628586940000|2021-08-10 09:15:40|17879.92|17879.92|17879.92|17879.92|17879.92|17879.92|17879.92|17879.92|0
1628587020000|2021-08-10 09:17:00|17878.52|17878.52|17876.22|17876.22|17878.52|17878.52|17876.22|17876.22|0
1628587220000|2021-08-10 09:20:20|17877.62|17877.62|17877.62|17877.62|17877.62|17877.62|17877.62|17877.62|0
1628587380000|2021-08-10 09:23:00|17881.82|17881.82|17887.18|17887.18|17887.18|17887.18|17881.82|17881.82|0
1628587390000|2021-08-10 09:23:10|17892.93|17892.93|17893.18|17893.18|17897.78|17897.78|17891.78|17891.78|0
1628587450000|2021-08-10 09:24:10|17891.78|17891.78|17891.78|17891.78|17891.78|17891.78|17891.78|17891.78|0
1628587480000|2021-08-10 09:24:40|17890.38|17890.38|17890.38|17890.38|17890.38|17890.38|17890.38|17890.38|0
1628587490000|2021-08-10 09:24:50|17888.98|17888.98|17888.98|17888.98|17888.98|17888.98|17888.98|17888.98|0
1628587580000|2021-08-10 09:26:20|17886.18|17886.18|17886.18|17886.18|17886.18|17886.18|17886.18|17886.18|0
1628587650000|2021-08-10 09:27:30|17881.98|17881.98|17878.02|17878.02|17881.98|17881.98|17878.02|17878.02|0
1628587670000|2021-08-10 09:27:50|17880.82|17880.82|17880.82|17880.82|17880.82|17880.82|17880.82|17880.82|0
1628587680000|2021-08-10 09:28:00|17876.85|17876.85|17876.85|17876.85|17876.85|17876.85|17876.85|17876.85|0
1628587750000|2021-08-10 09:29:10|17875.45|17875.45|17875.45|17875.45|17875.45|17875.45|17875.45|17875.45|0
1628587830000|2021-08-10 09:30:30|17874.05|17874.05|17874.05|17874.05|17874.05|17874.05|17874.05|17874.05|0
1628587860000|2021-08-10 09:31:00|17872.65|17872.65|17872.65|17872.65|17872.65|17872.65|17872.65|17872.65|0
1628587920000|2021-08-10 09:32:00|17871.26|17871.26|17871.26|17871.26|17871.26|17871.26|17871.26|17871.26|0
1628587930000|2021-08-10 09:32:10|17869.86|17869.86|17865.66|17865.66|17869.86|17869.86|17865.66|17865.66|0
1628587950000|2021-08-10 09:32:30|17867.06|17867.06|17867.06|17867.06|17867.06|17867.06|17867.06|17867.06|0
1628587980000|2021-08-10 09:33:00|17865.66|17865.66|17865.66|17865.66|17865.66|17865.66|17865.66|17865.66|0
1628588020000|2021-08-10 09:33:40|17867.06|17867.06|17867.06|17867.06|17867.06|17867.06|17867.06|17867.06|0
1628588140000|2021-08-10 09:35:40|17868.46|17868.46|17868.46|17868.46|17868.46|17868.46|17868.46|17868.46|0
1628588160000|2021-08-10 09:36:00|17867.06|17867.06|17867.06|17867.06|17867.06|17867.06|17867.06|17867.06|0
1628588220000|2021-08-10 09:37:00|17871.02|17871.02|17872.42|17872.42|17872.42|17872.42|17871.02|17871.02|0
1628588230000|2021-08-10 09:37:10|17876.39|17876.39|17876.39|17876.39|17876.39|17876.39|17876.39|17876.39|0
1628588260000|2021-08-10 09:37:40|17872.42|17872.42|17872.42|17872.42|17872.42|17872.42|17872.42|17872.42|0
1628588280000|2021-08-10 09:38:00|17873.82|17873.82|17873.82|17873.82|17873.82|17873.82|17873.82|17873.82|0
1628588300000|2021-08-10 09:38:20|17877.79|17877.79|17881.75|17881.75|17881.75|17881.75|17877.79|17877.79|0
1628588370000|2021-08-10 09:39:30|17877.79|17877.79|17877.79|17877.79|17877.79|17877.79|17877.79|17877.79|0
1628588380000|2021-08-10 09:39:40|17879.19|17879.19|17879.19|17879.19|17879.19|17879.19|17879.19|17879.19|0
1628588440000|2021-08-10 09:40:40|17875.22|17875.22|17875.22|17875.22|17875.22|17875.22|17875.22|17875.22|0
1628588520000|2021-08-10 09:42:00|17878.02|17878.02|17878.02|17878.02|17878.02|17878.02|17878.02|17878.02|0
1628588570000|2021-08-10 09:42:50|17879.42|17879.42|17879.42|17879.42|17879.42|17879.42|17879.42|17879.42|0
1628588580000|2021-08-10 09:43:00|17875.45|17875.45|17875.45|17875.45|17875.45|17875.45|17875.45|17875.45|0
1628588610000|2021-08-10 09:43:30|17876.6|17876.6|17877.75|17877.75|17877.75|17877.75|17876.6|17876.6|0
1628588700000|2021-08-10 09:45:00|17876.35|17876.35|17876.35|17876.35|17876.35|17876.35|17876.35|17876.35|0
1628588800000|2021-08-10 09:46:40|17877.5|17877.5|17877.5|17877.5|17877.5|17877.5|17877.5|17877.5|0
1628588870000|2021-08-10 09:47:50|17885.43|17885.43|17885.43|17885.43|17885.43|17885.43|17885.43|17885.43|0
1628588940000|2021-08-10 09:49:00|17886.58|17886.58|17887.73|17887.73|17887.73|17887.73|17886.58|17886.58|0
1628589040000|2021-08-10 09:50:40|17891.7|17891.7|17891.7|17891.7|17895.66|17895.66|17891.7|17891.7|0
1628589140000|2021-08-10 09:52:20|17895.89|17895.89|17895.89|17895.89|17895.89|17895.89|17895.89|17895.89|0
1628589150000|2021-08-10 09:52:30|17894.5|17894.5|17894.5|17894.5|17894.5|17894.5|17894.5|17894.5|0
1628589220000|2021-08-10 09:53:40|17898.46|17898.46|17898.46|17898.46|17898.46|17898.46|17898.46|17898.46|0
1628589250000|2021-08-10 09:54:10|17897.06|17897.06|17897.06|17897.06|17897.06|17897.06|17897.06|17897.06|0
1628589430000|2021-08-10 09:57:10|17898.46|17898.46|17898.46|17898.46|17898.46|17898.46|17898.46|17898.46|0
1628589480000|2021-08-10 09:58:00|17890.53|17890.53|17890.53|17890.53|17890.53|17890.53|17890.53|17890.53|0
1628589590000|2021-08-10 09:59:50|17893.33|17893.33|17893.33|17893.33|17893.33|17893.33|17893.33|17893.33|0
1628589610000|2021-08-10 10:00:10|17897.29|17897.29|17901.26|17901.26|17901.26|17901.26|17897.29|17897.29|0
1628589650000|2021-08-10 10:00:50|17899.86|17899.86|17899.86|17899.86|17899.86|17899.86|17899.86|17899.86|0
1628589660000|2021-08-10 10:01:00|17897.06|17897.06|17903.59|17903.59|17903.59|17903.59|17895.66|17895.66|0
1628589730000|2021-08-10 10:02:10|17902.19|17902.19|17902.19|17902.19|17902.19|17902.19|17902.19|17902.19|0
1628589740000|2021-08-10 10:02:20|17900.79|17900.79|17900.79|17900.79|17900.79|17900.79|17900.79|17900.79|0
1628589750000|2021-08-10 10:02:30|17898.49|17898.49|17898.49|17898.49|17898.49|17898.49|17898.49|17898.49|0
1628589840000|2021-08-10 10:04:00|17896.2|17896.2|17896.2|17896.2|17896.2|17896.2|17896.2|17896.2|0
1628589940000|2021-08-10 10:05:40|17895.05|17895.05|17895.05|17895.05|17895.05|17895.05|17895.05|17895.05|0
1628590030000|2021-08-10 10:07:10|17896.45|17896.45|17896.45|17896.45|17896.45|17896.45|17896.45|17896.45|0
1628590040000|2021-08-10 10:07:20|17900.41|17900.41|17900.41|17900.41|17900.41|17900.41|17900.41|17900.41|0
1628590080000|2021-08-10 10:08:00|17896.45|17896.45|17896.45|17896.45|17896.45|17896.45|17896.45|17896.45|0
1628590090000|2021-08-10 10:08:10|17904.38|17904.38|17904.38|17904.38|17904.38|17904.38|17904.38|17904.38|0
1628590100000|2021-08-10 10:08:20|17907.18|17907.18|17907.18|17907.18|17907.18|17907.18|17907.18|17907.18|0
1628590240000|2021-08-10 10:10:40|17909.97|17909.97|17909.97|17909.97|17909.97|17909.97|17909.97|17909.97|0
1628590380000|2021-08-10 10:13:00|17908.58|17908.58|17907.18|17907.18|17908.58|17908.58|17907.18|17907.18|0
1628590500000|2021-08-10 10:15:00|17911.37|17911.37|17911.37|17911.37|17911.37|17911.37|17911.37|17911.37|0
1628590560000|2021-08-10 10:16:00|17914.17|17914.17|17914.17|17914.17|17914.17|17914.17|17914.17|17914.17|0
1628590660000|2021-08-10 10:17:40|17915.57|17915.57|17915.57|17915.57|17915.57|17915.57|17915.57|17915.57|0
1628590680000|2021-08-10 10:18:00|17919.54|17919.54|17919.54|17919.54|17919.54|17919.54|17919.54|17919.54|0
1628590740000|2021-08-10 10:19:00|17923.5|17923.5|17923.5|17923.5|17923.5|17923.5|17923.5|17923.5|0
1628590780000|2021-08-10 10:19:40|17927.47|17927.47|17926.07|17926.07|17927.47|17927.47|17926.07|17926.07|0
1628590820000|2021-08-10 10:20:20|17924.67|17924.67|17924.67|17924.67|17924.67|17924.67|17924.67|17924.67|0
1628590990000|2021-08-10 10:23:10|17928.63|17928.63|17928.63|17928.63|17928.63|17928.63|17928.63|17928.63|0
1628591030000|2021-08-10 10:23:50|17931.43|17931.43|17932.83|17932.83|17932.83|17932.83|17931.43|17931.43|0
1628591070000|2021-08-10 10:24:30|17928.87|17928.87|17930.27|17930.27|17930.27|17930.27|17928.87|17928.87|0
1628591120000|2021-08-10 10:25:20|17934.86|17934.86|17937.16|17937.16|17937.16|17937.16|17934.86|17934.86|0
1628591170000|2021-08-10 10:26:10|17941.13|17941.13|17941.13|17941.13|17941.13|17941.13|17941.13|17941.13|0
1628591180000|2021-08-10 10:26:20|17942.53|17942.53|17945.33|17945.33|17945.33|17945.33|17942.53|17942.53|0
1628591200000|2021-08-10 10:26:40|17937.4|17937.4|17937.4|17937.4|17937.4|17937.4|17937.4|17937.4|0
1628591240000|2021-08-10 10:27:20|17929.47|17929.47|17929.47|17929.47|17929.47|17929.47|17929.47|17929.47|0
1628591410000|2021-08-10 10:30:10|17926.67|17926.67|17926.67|17926.67|17926.67|17926.67|17926.67|17926.67|0
1628591500000|2021-08-10 10:31:40|17927.82|17927.82|17927.82|17927.82|17927.82|17927.82|17927.82|17927.82|0
1628591590000|2021-08-10 10:33:10|17932.01|17932.01|17930.87|17930.87|17934.31|17934.31|17930.87|17930.87|0
1628591600000|2021-08-10 10:33:20|17929.47|17929.47|17923.87|17923.87|17929.47|17929.47|17923.87|17923.87|0
1628591610000|2021-08-10 10:33:30|17921.07|17921.07|17921.07|17921.07|17921.07|17921.07|17921.07|17921.07|0
1628591770000|2021-08-10 10:36:10|17915.47|17915.47|17915.47|17915.47|17915.47|17915.47|17915.47|17915.47|0
1628591790000|2021-08-10 10:36:30|17914.07|17914.07|17914.07|17914.07|17914.07|17914.07|17914.07|17914.07|0
1628591820000|2021-08-10 10:37:00|17912.67|17912.67|17912.67|17912.67|17912.67|17912.67|17912.67|17912.67|0
1628591840000|2021-08-10 10:37:20|17911.27|17911.27|17912.67|17912.67|17912.67|17912.67|17911.27|17911.27|0
1628591850000|2021-08-10 10:37:30|17909.87|17909.87|17909.87|17909.87|17909.87|17909.87|17909.87|17909.87|0
1628591860000|2021-08-10 10:37:40|17911.27|17911.27|17911.27|17911.27|17911.27|17911.27|17911.27|17911.27|0
1628591930000|2021-08-10 10:38:50|17909.87|17909.87|17909.87|17909.87|17909.87|17909.87|17909.87|17909.87|0
1628591980000|2021-08-10 10:39:40|17905.91|17905.91|17905.91|17905.91|17905.91|17905.91|17905.91|17905.91|0
1628591990000|2021-08-10 10:39:50|17908.71|17908.71|17908.71|17908.71|17908.71|17908.71|17908.71|17908.71|0
1628592000000|2021-08-10 10:40:00|17912.67|17912.67|17912.67|17912.67|17912.67|17912.67|17912.67|17912.67|0
1628592010000|2021-08-10 10:40:10|17915.47|17915.47|17915.47|17915.47|17915.47|17915.47|17915.47|17915.47|0
1628592220000|2021-08-10 10:43:40|17916.87|17916.87|17916.87|17916.87|17916.87|17916.87|17916.87|17916.87|0
1628592290000|2021-08-10 10:44:50|17914.07|17914.07|17914.07|17914.07|17914.07|17914.07|17914.07|17914.07|0
1628592360000|2021-08-10 10:46:00|17918.04|17918.04|17918.04|17918.04|17918.04|17918.04|17918.04|17918.04|0
1628592370000|2021-08-10 10:46:10|17919.44|17919.44|17919.44|17919.44|17919.44|17919.44|17919.44|17919.44|0
1628592380000|2021-08-10 10:46:20|17923.4|17923.4|17927.37|17927.37|17927.37|17927.37|17923.4|17923.4|0
1628592390000|2021-08-10 10:46:30|17931.33|17931.33|17931.33|17931.33|17931.33|17931.33|17931.33|17931.33|0
1628592420000|2021-08-10 10:47:00|17927.37|17927.37|17923.4|17923.4|17927.37|17927.37|17923.4|17923.4|0
1628592440000|2021-08-10 10:47:20|17927.37|17927.37|17927.37|17927.37|17927.37|17927.37|17927.37|17927.37|0
1628592470000|2021-08-10 10:47:50|17923.4|17923.4|17923.4|17923.4|17923.4|17923.4|17923.4|17923.4|0
1628592480000|2021-08-10 10:48:00|17922.25|17922.25|17918.29|17918.29|17922.25|17922.25|17918.29|17918.29|0
1628592510000|2021-08-10 10:48:30|17914.32|17914.32|17914.32|17914.32|17914.32|17914.32|17914.32|17914.32|0
1628592600000|2021-08-10 10:50:00|17913.17|17913.17|17913.17|17913.17|17913.17|17913.17|17913.17|17913.17|0
1628592680000|2021-08-10 10:51:20|17911.77|17911.77|17911.77|17911.77|17911.77|17911.77|17911.77|17911.77|0
1628592710000|2021-08-10 10:51:50|17915.74|17915.74|17915.74|17915.74|17915.74|17915.74|17915.74|17915.74|0
1628592900000|2021-08-10 10:55:00|17917.14|17917.14|17919.94|17919.94|17919.94|17919.94|17917.14|17917.14|0
1628593020000|2021-08-10 10:57:00|17921.09|17921.09|17921.09|17921.09|17921.09|17921.09|17921.09|17921.09|0
1628593100000|2021-08-10 10:58:20|17917.12|17917.12|17917.12|17917.12|17917.12|17917.12|17917.12|17917.12|0
1628593170000|2021-08-10 10:59:30|17913.16|17913.16|17913.16|17913.16|17913.16|17913.16|17913.16|17913.16|0
1628593200000|2021-08-10 11:00:00|17914.55|17914.55|17914.55|17914.55|17914.55|17914.55|17914.55|17914.55|0
1628593210000|2021-08-10 11:00:10|17915.95|17915.95|17915.95|17915.95|17915.95|17915.95|17915.95|17915.95|0
1628593240000|2021-08-10 11:00:40|17913.16|17913.16|17913.16|17913.16|17913.16|17913.16|17913.16|17913.16|0
1628593250000|2021-08-10 11:00:50|17911.76|17911.76|17911.76|17911.76|17911.76|17911.76|17911.76|17911.76|0
1628593470000|2021-08-10 11:04:30|17915.72|17915.72|17911.76|17911.76|17915.72|17915.72|17911.76|17911.76|0
1628593600000|2021-08-10 11:06:40|17913.16|17913.16|17913.16|17913.16|17913.16|17913.16|17913.16|17913.16|0
1628593680000|2021-08-10 11:08:00|17909.19|17909.19|17909.19|17909.19|17909.19|17909.19|17909.19|17909.19|0
1628593730000|2021-08-10 11:08:50|17907.79|17907.79|17909.19|17909.19|17909.19|17909.19|17907.79|17907.79|0
1628594020000|2021-08-10 11:13:40|17913.16|17913.16|17913.16|17913.16|17913.16|17913.16|17913.16|17913.16|0
1628594130000|2021-08-10 11:15:30|17917.12|17917.12|17917.12|17917.12|17917.12|17917.12|17917.12|17917.12|0
1628594140000|2021-08-10 11:15:40|17914.82|17914.82|17919.02|17919.02|17919.02|17919.02|17914.82|17914.82|0
1628594180000|2021-08-10 11:16:20|17915.06|17915.06|17915.06|17915.06|17915.06|17915.06|17915.06|17915.06|0
1628594240000|2021-08-10 11:17:20|17913.66|17913.66|17913.66|17913.66|17913.66|17913.66|17913.66|17913.66|0
1628594280000|2021-08-10 11:18:00|17915.95|17915.95|17915.95|17915.95|17915.95|17915.95|17915.95|17915.95|0
1628594290000|2021-08-10 11:18:10|17911.99|17911.99|17911.99|17911.99|17911.99|17911.99|17911.99|17911.99|0
1628594300000|2021-08-10 11:18:20|17913.39|17913.39|17913.39|17913.39|17913.39|17913.39|17913.39|17913.39|0
1628594320000|2021-08-10 11:18:40|17911.99|17911.99|17911.99|17911.99|17911.99|17911.99|17911.99|17911.99|0
1628594470000|2021-08-10 11:21:10|17915.95|17915.95|17915.95|17915.95|17915.95|17915.95|17915.95|17915.95|0
1628594620000|2021-08-10 11:23:40|17914.55|17914.55|17914.55|17914.55|17914.55|17914.55|17914.55|17914.55|0
1628594690000|2021-08-10 11:24:50|17913.16|17913.16|17913.16|17913.16|17913.16|17913.16|17913.16|17913.16|0
1628594700000|2021-08-10 11:25:00|17909.19|17909.19|17905.22|17905.22|17909.19|17909.19|17905.22|17905.22|0
1628594720000|2021-08-10 11:25:20|17906.62|17906.62|17906.62|17906.62|17906.62|17906.62|17906.62|17906.62|0
1628594780000|2021-08-10 11:26:20|17908.02|17908.02|17908.02|17908.02|17908.02|17908.02|17908.02|17908.02|0
1628594870000|2021-08-10 11:27:50|17904.06|17904.06|17908.02|17908.02|17908.02|17908.02|17904.06|17904.06|0
1628594980000|2021-08-10 11:29:40|17906.62|17906.62|17906.62|17906.62|17906.62|17906.62|17906.62|17906.62|0
1628594990000|2021-08-10 11:29:50|17905.22|17905.22|17903.83|17903.83|17905.22|17905.22|17903.83|17903.83|0
1628595000000|2021-08-10 11:30:00|17902.43|17902.43|17901.03|17901.03|17902.43|17902.43|17901.03|17901.03|0
1628595030000|2021-08-10 11:30:30|17898.23|17898.23|17898.23|17898.23|17898.23|17898.23|17898.23|17898.23|0
1628595060000|2021-08-10 11:31:00|17895.43|17895.43|17895.43|17895.43|17895.43|17895.43|17895.43|17895.43|0
1628595070000|2021-08-10 11:31:10|17894.03|17894.03|17894.03|17894.03|17894.03|17894.03|17894.03|17894.03|0
1628595080000|2021-08-10 11:31:20|17892.63|17892.63|17894.03|17894.03|17894.03|17894.03|17892.63|17892.63|0
1628595090000|2021-08-10 11:31:30|17892.63|17892.63|17895.43|17895.43|17895.43|17895.43|17892.63|17892.63|0
1628595100000|2021-08-10 11:31:40|17894.03|17894.03|17894.03|17894.03|17894.03|17894.03|17894.03|17894.03|0
1628595120000|2021-08-10 11:32:00|17892.63|17892.63|17891.23|17891.23|17894.03|17894.03|17891.23|17891.23|0
1628595140000|2021-08-10 11:32:20|17889.83|17889.83|17888.43|17888.43|17891.23|17891.23|17888.43|17888.43|0
1628595150000|2021-08-10 11:32:30|17891.23|17891.23|17891.23|17891.23|17891.23|17891.23|17891.23|17891.23|0
1628595170000|2021-08-10 11:32:50|17883.3|17883.3|17883.3|17883.3|17883.3|17883.3|17883.3|17883.3|0
1628595180000|2021-08-10 11:33:00|17882.15|17882.15|17882.15|17882.15|17882.15|17882.15|17882.15|17882.15|0
1628595190000|2021-08-10 11:33:10|17883.55|17883.55|17883.55|17883.55|17883.55|17883.55|17883.55|17883.55|0
1628595200000|2021-08-10 11:33:20|17884.95|17884.95|17882.15|17882.15|17884.95|17884.95|17882.15|17882.15|0
1628595250000|2021-08-10 11:34:10|17883.55|17883.55|17884.95|17884.95|17884.95|17884.95|17883.55|17883.55|0
1628595260000|2021-08-10 11:34:20|17883.55|17883.55|17883.55|17883.55|17883.55|17883.55|17883.55|17883.55|0
1628595310000|2021-08-10 11:35:10|17887.51|17887.51|17887.51|17887.51|17887.51|17887.51|17887.51|17887.51|0
1628595410000|2021-08-10 11:36:50|17890.31|17890.31|17890.31|17890.31|17890.31|17890.31|17890.31|17890.31|0
1628595420000|2021-08-10 11:37:00|17891.71|17891.71|17890.31|17890.31|17891.71|17891.71|17890.31|17890.31|0
1628595450000|2021-08-10 11:37:30|17888.91|17888.91|17890.31|17890.31|17890.31|17890.31|17888.91|17888.91|0
1628595460000|2021-08-10 11:37:40|17888.91|17888.91|17888.91|17888.91|17888.91|17888.91|17888.91|17888.91|0
1628595560000|2021-08-10 11:39:20|17887.51|17887.51|17887.51|17887.51|17887.51|17887.51|17887.51|17887.51|0
1628595640000|2021-08-10 11:40:40|17890.31|17890.31|17890.31|17890.31|17890.31|17890.31|17890.31|17890.31|0
1628595760000|2021-08-10 11:42:40|17897.31|17897.31|17895.91|17895.91|17897.31|17897.31|17895.91|17895.91|0
1628595860000|2021-08-10 11:44:20|17891.95|17891.95|17891.95|17891.95|17891.95|17891.95|17891.95|17891.95|0
1628595900000|2021-08-10 11:45:00|17895.91|17895.91|17895.91|17895.91|17895.91|17895.91|17895.91|17895.91|0
1628596030000|2021-08-10 11:47:10|17894.51|17894.51|17893.11|17893.11|17894.51|17894.51|17893.11|17893.11|0
1628596100000|2021-08-10 11:48:20|17889.15|17889.15|17889.15|17889.15|17889.15|17889.15|17889.15|17889.15|0
1628596400000|2021-08-10 11:53:20|17890.55|17890.55|17891.95|17891.95|17891.95|17891.95|17890.55|17890.55|0
1628596560000|2021-08-10 11:56:00|17893.35|17893.35|17893.35|17893.35|17893.35|17893.35|17893.35|17893.35|0
1628596640000|2021-08-10 11:57:20|17891.95|17891.95|17889.15|17889.15|17891.95|17891.95|17889.15|17889.15|0
1628596850000|2021-08-10 12:00:50|17890.55|17890.55|17890.55|17890.55|17890.55|17890.55|17890.55|17890.55|0
1628596890000|2021-08-10 12:01:30|17886.58|17886.58|17874.69|17874.69|17886.58|17886.58|17874.69|17874.69|0
1628596920000|2021-08-10 12:02:00|17878.65|17878.65|17878.65|17878.65|17878.65|17878.65|17878.65|17878.65|0
1628597000000|2021-08-10 12:03:20|17882.62|17882.62|17882.62|17882.62|17882.62|17882.62|17882.62|17882.62|0
1628597050000|2021-08-10 12:04:10|17878.42|17878.42|17878.42|17878.42|17878.42|17878.42|17878.42|17878.42|0
1628597060000|2021-08-10 12:04:20|17874.45|17874.45|17874.45|17874.45|17874.45|17874.45|17874.45|17874.45|0
1628597160000|2021-08-10 12:06:00|17877.25|17877.25|17877.25|17877.25|17877.25|17877.25|17877.25|17877.25|0
1628597180000|2021-08-10 12:06:20|17880.05|17880.05|17887.98|17887.98|17887.98|17887.98|17880.05|17880.05|0
1628597210000|2021-08-10 12:06:50|17883.78|17883.78|17883.78|17883.78|17883.78|17883.78|17883.78|17883.78|0
1628597320000|2021-08-10 12:08:40|17886.08|17886.08|17886.08|17886.08|17886.08|17886.08|17886.08|17886.08|0
1628597350000|2021-08-10 12:09:10|17884.93|17884.93|17884.93|17884.93|17884.93|17884.93|17884.93|17884.93|0
1628597370000|2021-08-10 12:09:30|17887.73|17887.73|17887.73|17887.73|17887.73|17887.73|17887.73|17887.73|0
1628597460000|2021-08-10 12:11:00|17890.53|17890.53|17890.53|17890.53|17890.53|17890.53|17890.53|17890.53|0
1628597490000|2021-08-10 12:11:30|17889.13|17889.13|17889.13|17889.13|17889.13|17889.13|17889.13|17889.13|0
1628597690000|2021-08-10 12:14:50|17886.33|17886.33|17886.33|17886.33|17886.33|17886.33|17886.33|17886.33|0
1628597790000|2021-08-10 12:16:30|17882.37|17882.37|17882.37|17882.37|17882.37|17882.37|17882.37|17882.37|0
1628597940000|2021-08-10 12:19:00|17886.33|17886.33|17886.33|17886.33|17886.33|17886.33|17886.33|17886.33|0
1628597990000|2021-08-10 12:19:50|17883.53|17883.53|17883.53|17883.53|17883.53|17883.53|17883.53|17883.53|0
1628598000000|2021-08-10 12:20:00|17887.5|17887.5|17887.5|17887.5|17887.5|17887.5|17887.5|17887.5|0
1628598250000|2021-08-10 12:24:10|17891.46|17891.46|17891.46|17891.46|17891.46|17891.46|17891.46|17891.46|0
1628598330000|2021-08-10 12:25:30|17892.86|17892.86|17892.86|17892.86|17892.86|17892.86|17892.86|17892.86|0
1628598430000|2021-08-10 12:27:10|17894.01|17894.01|17894.01|17894.01|17894.01|17894.01|17894.01|17894.01|0
1628598580000|2021-08-10 12:29:40|17899.61|17899.61|17899.61|17899.61|17899.61|17899.61|17899.61|17899.61|0
1628599080000|2021-08-10 12:38:00|17903.57|17903.57|17903.57|17903.57|17903.57|17903.57|17903.57|17903.57|0
1628599180000|2021-08-10 12:39:40|17899.61|17899.61|17899.61|17899.61|17899.61|17899.61|17899.61|17899.61|0
1628599200000|2021-08-10 12:40:00|17895.64|17895.64|17895.64|17895.64|17895.64|17895.64|17895.64|17895.64|0
1628599230000|2021-08-10 12:40:30|17903.57|17903.57|17903.57|17903.57|17903.57|17903.57|17903.57|17903.57|0
1628599300000|2021-08-10 12:41:40|17902.18|17902.18|17899.38|17899.38|17902.18|17902.18|17899.38|17899.38|0
1628599380000|2021-08-10 12:43:00|17902.18|17902.18|17902.18|17902.18|17902.18|17902.18|17902.18|17902.18|0
1628599430000|2021-08-10 12:43:50|17900.78|17900.78|17900.78|17900.78|17900.78|17900.78|17900.78|17900.78|0
1628599500000|2021-08-10 12:45:00|17892.85|17892.85|17888.88|17888.88|17892.85|17892.85|17888.88|17888.88|0
1628599520000|2021-08-10 12:45:20|17892.85|17892.85|17888.88|17888.88|17892.85|17892.85|17888.88|17888.88|0
1628599540000|2021-08-10 12:45:40|17893.08|17893.08|17893.08|17893.08|17893.08|17893.08|17893.08|17893.08|0
1628599570000|2021-08-10 12:46:10|17897.04|17897.04|17897.04|17897.04|17897.04|17897.04|17897.04|17897.04|0
1628599600000|2021-08-10 12:46:40|17901.01|17901.01|17901.01|17901.01|17901.01|17901.01|17901.01|17901.01|0
1628599610000|2021-08-10 12:46:50|17904.97|17904.97|17904.97|17904.97|17904.97|17904.97|17904.97|17904.97|0
1628599640000|2021-08-10 12:47:20|17903.57|17903.57|17903.57|17903.57|17903.57|17903.57|17903.57|17903.57|0
1628599770000|2021-08-10 12:49:30|17907.77|17907.77|17907.77|17907.77|17907.77|17907.77|17907.77|17907.77|0
1628599800000|2021-08-10 12:50:00|17906.62|17906.62|17906.62|17906.62|17906.62|17906.62|17906.62|17906.62|0
1628599860000|2021-08-10 12:51:00|17902.66|17902.66|17914.55|17914.55|17914.55|17914.55|17902.66|17902.66|0
1628599880000|2021-08-10 12:51:20|17910.59|17910.59|17910.59|17910.59|17910.59|17910.59|17910.59|17910.59|0
1628599920000|2021-08-10 12:52:00|17906.62|17906.62|17906.62|17906.62|17906.62|17906.62|17906.62|17906.62|0
1628599930000|2021-08-10 12:52:10|17908.02|17908.02|17908.02|17908.02|17908.02|17908.02|17908.02|17908.02|0
1628599950000|2021-08-10 12:52:30|17915.02|17915.02|17920.62|17920.62|17920.62|17920.62|17915.02|17915.02|0
1628599960000|2021-08-10 12:52:40|17919.22|17919.22|17919.22|17919.22|17919.22|17919.22|17919.22|17919.22|0
1628599980000|2021-08-10 12:53:00|17915.02|17915.02|17913.62|17913.62|17916.42|17916.42|17913.62|17913.62|0
1628600000000|2021-08-10 12:53:20|17916.42|17916.42|17916.42|17916.42|17916.42|17916.42|17916.42|17916.42|0
1628600040000|2021-08-10 12:54:00|17920.62|17920.62|17927.62|17927.62|17927.62|17927.62|17920.62|17920.62|0
1628600050000|2021-08-10 12:54:10|17926.22|17926.22|17926.22|17926.22|17926.22|17926.22|17926.22|17926.22|0
1628600070000|2021-08-10 12:54:30|17924.82|17924.82|17924.82|17924.82|17924.82|17924.82|17924.82|17924.82|0
1628600080000|2021-08-10 12:54:40|17923.42|17923.42|17923.42|17923.42|17923.42|17923.42|17923.42|17923.42|0
1628600090000|2021-08-10 12:54:50|17920.62|17920.62|17920.62|17920.62|17920.62|17920.62|17920.62|17920.62|0
1628600110000|2021-08-10 12:55:10|17916.42|17916.42|17916.42|17916.42|17916.42|17916.42|17916.42|17916.42|0
1628600120000|2021-08-10 12:55:20|17915.02|17915.02|17915.02|17915.02|17915.02|17915.02|17915.02|17915.02|0
1628600140000|2021-08-10 12:55:40|17917.82|17917.82|17915.02|17915.02|17917.82|17917.82|17915.02|17915.02|0
1628600160000|2021-08-10 12:56:00|17913.62|17913.62|17913.62|17913.62|17913.62|17913.62|17913.62|17913.62|0
1628600190000|2021-08-10 12:56:30|17912.22|17912.22|17910.82|17910.82|17912.22|17912.22|17910.82|17910.82|0
1628600200000|2021-08-10 12:56:40|17909.42|17909.42|17910.82|17910.82|17910.82|17910.82|17909.42|17909.42|0
1628600210000|2021-08-10 12:56:50|17909.42|17909.42|17908.02|17908.02|17909.42|17909.42|17908.02|17908.02|0
1628600220000|2021-08-10 12:57:00|17905.22|17905.22|17905.22|17905.22|17905.22|17905.22|17905.22|17905.22|0
1628600230000|2021-08-10 12:57:10|17906.62|17906.62|17905.22|17905.22|17906.62|17906.62|17905.22|17905.22|0
1628600260000|2021-08-10 12:57:40|17906.62|17906.62|17906.62|17906.62|17906.62|17906.62|17906.62|17906.62|0
1628600360000|2021-08-10 12:59:20|17910.59|17910.59|17910.59|17910.59|17910.59|17910.59|17910.59|17910.59|0
1628600410000|2021-08-10 13:00:10|17898.69|17898.69|17899.84|17899.84|17899.84|17899.84|17898.69|17898.69|0
1628600440000|2021-08-10 13:00:40|17912.44|17912.44|17915.24|17915.24|17915.24|17915.24|17912.44|17912.44|0
1628600450000|2021-08-10 13:00:50|17911.27|17911.27|17911.27|17911.27|17911.27|17911.27|17911.27|17911.27|0
1628600510000|2021-08-10 13:01:50|17909.87|17909.87|17913.84|17913.84|17913.84|17913.84|17909.87|17909.87|0
1628600570000|2021-08-10 13:02:50|17912.44|17912.44|17912.44|17912.44|17912.44|17912.44|17912.44|17912.44|0
1628600580000|2021-08-10 13:03:00|17911.29|17911.29|17911.29|17911.29|17911.29|17911.29|17911.29|17911.29|0
1628600590000|2021-08-10 13:03:10|17915.25|17915.25|17915.25|17915.25|17915.25|17915.25|17915.25|17915.25|0
1628600600000|2021-08-10 13:03:20|17913.85|17913.85|17913.85|17913.85|17913.85|17913.85|17913.85|17913.85|0
1628600610000|2021-08-10 13:03:30|17911.06|17911.06|17911.06|17911.06|17911.06|17911.06|17911.06|17911.06|0
1628600640000|2021-08-10 13:04:00|17909.66|17909.66|17909.66|17909.66|17909.66|17909.66|17909.66|17909.66|0
1628600660000|2021-08-10 13:04:20|17907.36|17907.36|17907.36|17907.36|17907.36|17907.36|17907.36|17907.36|0
1628600750000|2021-08-10 13:05:50|17899.43|17899.43|17899.43|17899.43|17899.43|17899.43|17899.43|17899.43|0
1628600760000|2021-08-10 13:06:00|17903.39|17903.39|17903.39|17903.39|17903.39|17903.39|17903.39|17903.39|0
1628600940000|2021-08-10 13:09:00|17907.36|17907.36|17907.36|17907.36|17907.36|17907.36|17907.36|17907.36|0
1628600960000|2021-08-10 13:09:20|17908.51|17908.51|17908.51|17908.51|17908.51|17908.51|17908.51|17908.51|0
1628601040000|2021-08-10 13:10:40|17907.11|17907.11|17915.04|17915.04|17915.04|17915.04|17907.11|17907.11|0
1628601050000|2021-08-10 13:10:50|17916.44|17916.44|17916.44|17916.44|17916.44|17916.44|17916.44|17916.44|0
1628601060000|2021-08-10 13:11:00|17912.47|17912.47|17912.47|17912.47|17912.47|17912.47|17912.47|17912.47|0
1628601070000|2021-08-10 13:11:10|17916.44|17916.44|17916.44|17916.44|17916.44|17916.44|17916.44|17916.44|0
1628601090000|2021-08-10 13:11:30|17924.37|17924.37|17924.37|17924.37|17924.37|17924.37|17924.37|17924.37|0
1628601120000|2021-08-10 13:12:00|17920.4|17920.4|17923.2|17923.2|17923.2|17923.2|17920.4|17920.4|0
1628601150000|2021-08-10 13:12:30|17922.05|17922.05|17922.05|17922.05|17922.05|17922.05|17922.05|17922.05|0
1628601200000|2021-08-10 13:13:20|17926.02|17926.02|17926.02|17926.02|17926.02|17926.02|17926.02|17926.02|0
1628601270000|2021-08-10 13:14:30|17930.22|17930.22|17930.22|17930.22|17930.22|17930.22|17930.22|17930.22|0
1628601280000|2021-08-10 13:14:40|17931.37|17931.37|17935.33|17935.33|17935.33|17935.33|17931.37|17931.37|0
1628601300000|2021-08-10 13:15:00|17929.73|17929.73|17931.13|17931.13|17931.13|17931.13|17929.73|17929.73|0
1628601320000|2021-08-10 13:15:20|17929.73|17929.73|17928.33|17928.33|17929.73|17929.73|17928.33|17928.33|0
1628601340000|2021-08-10 13:15:40|17926.93|17926.93|17925.53|17925.53|17926.93|17926.93|17925.53|17925.53|0
1628601350000|2021-08-10 13:15:50|17933.46|17933.46|17934.86|17934.86|17934.86|17934.86|17933.46|17933.46|0
1628601360000|2021-08-10 13:16:00|17937.66|17937.66|17940.46|17940.46|17940.46|17940.46|17937.66|17937.66|0
1628601380000|2021-08-10 13:16:20|17939.06|17939.06|17937.66|17937.66|17939.06|17939.06|17937.66|17937.66|0
1628601400000|2021-08-10 13:16:40|17934.86|17934.86|17934.86|17934.86|17934.86|17934.86|17934.86|17934.86|0
1628601410000|2021-08-10 13:16:50|17932.07|17932.07|17932.07|17932.07|17932.07|17932.07|17932.07|17932.07|0
1628601420000|2021-08-10 13:17:00|17930.67|17930.67|17930.67|17930.67|17930.67|17930.67|17930.67|17930.67|0
1628601430000|2021-08-10 13:17:10|17929.27|17929.27|17930.67|17930.67|17930.67|17930.67|17929.27|17929.27|0
1628601440000|2021-08-10 13:17:20|17932.07|17932.07|17932.07|17932.07|17932.07|17932.07|17932.07|17932.07|0
1628601450000|2021-08-10 13:17:30|17929.27|17929.27|17929.27|17929.27|17929.27|17929.27|17929.27|17929.27|0
1628601460000|2021-08-10 13:17:40|17930.67|17930.67|17930.67|17930.67|17930.67|17930.67|17930.67|17930.67|0
1628601470000|2021-08-10 13:17:50|17929.27|17929.27|17927.87|17927.87|17929.27|17929.27|17927.87|17927.87|0
1628601480000|2021-08-10 13:18:00|17930.67|17930.67|17934.86|17934.86|17934.86|17934.86|17930.67|17930.67|0
1628601490000|2021-08-10 13:18:10|17937.66|17937.66|17937.66|17937.66|17937.66|17937.66|17937.66|17937.66|0
1628601500000|2021-08-10 13:18:20|17943.26|17943.26|17943.26|17943.26|17943.26|17943.26|17943.26|17943.26|0
1628601550000|2021-08-10 13:19:10|17940.96|17940.96|17942.11|17942.11|17942.11|17942.11|17940.96|17940.96|0
1628601570000|2021-08-10 13:19:30|17940.71|17940.71|17940.71|17940.71|17940.71|17940.71|17940.71|17940.71|0
1628601650000|2021-08-10 13:20:50|17944.68|17944.68|17944.68|17944.68|17944.68|17944.68|17944.68|17944.68|0
1628601730000|2021-08-10 13:22:10|17940.71|17940.71|17940.71|17940.71|17940.71|17940.71|17940.71|17940.71|0
1628601760000|2021-08-10 13:22:40|17936.75|17936.75|17936.75|17936.75|17936.75|17936.75|17936.75|17936.75|0
1628601770000|2021-08-10 13:22:50|17939.55|17939.55|17939.55|17939.55|17939.55|17939.55|17939.55|17939.55|0
1628601790000|2021-08-10 13:23:10|17943.51|17943.51|17943.51|17943.51|17943.51|17943.51|17943.51|17943.51|0
1628601810000|2021-08-10 13:23:30|17944.66|17944.66|17944.66|17944.66|17944.66|17944.66|17944.66|17944.66|0
1628601880000|2021-08-10 13:24:40|17941.86|17941.86|17940.46|17940.46|17941.86|17941.86|17939.06|17939.06|0
1628601980000|2021-08-10 13:26:20|17924.6|17924.6|17936.5|17936.5|17936.5|17936.5|17924.6|17924.6|0
1628602020000|2021-08-10 13:27:00|17937.9|17937.9|17939.3|17939.3|17939.3|17939.3|17937.9|17937.9|0
1628602030000|2021-08-10 13:27:10|17943.26|17943.26|17943.26|17943.26|17943.26|17943.26|17943.26|17943.26|0
1628602100000|2021-08-10 13:28:20|17940.96|17940.96|17940.96|17940.96|17940.96|17940.96|17940.96|17940.96|0
1628602110000|2021-08-10 13:28:30|17939.56|17939.56|17939.56|17939.56|17939.56|17939.56|17939.56|17939.56|0
1628602140000|2021-08-10 13:29:00|17938.16|17938.16|17938.16|17938.16|17938.16|17938.16|17938.16|17938.16|0
1628602150000|2021-08-10 13:29:10|17935.36|17935.36|17935.36|17935.36|17935.36|17935.36|17935.36|17935.36|0
1628602180000|2021-08-10 13:29:40|17936.51|17936.51|17933.97|17933.97|17936.51|17936.51|17933.97|17933.97|0
1628602200000|2021-08-10 13:30:00|17935.36|17935.36|17935.36|17935.36|17935.36|17935.36|17935.36|17935.36|0
1628602220000|2021-08-10 13:30:20|17933.97|17933.97|17933.97|17933.97|17933.97|17933.97|17933.97|17933.97|0
1628602240000|2021-08-10 13:30:40|17936.76|17936.76|17936.76|17936.76|17936.76|17936.76|17936.76|17936.76|0
1628602260000|2021-08-10 13:31:00|17939.56|17939.56|17939.56|17939.56|17939.56|17939.56|17939.56|17939.56|0
1628602290000|2021-08-10 13:31:30|17940.96|17940.96|17940.96|17940.96|17940.96|17940.96|17940.96|17940.96|0
1628602300000|2021-08-10 13:31:40|17942.36|17942.36|17942.36|17942.36|17942.36|17942.36|17942.36|17942.36|0
1628602320000|2021-08-10 13:32:00|17943.76|17943.76|17943.76|17943.76|17943.76|17943.76|17943.76|17943.76|0
1628602330000|2021-08-10 13:32:10|17931.87|17931.87|17927.9|17927.9|17931.87|17931.87|17927.9|17927.9|0
1628602350000|2021-08-10 13:32:30|17930.7|17930.7|17930.7|17930.7|17930.7|17930.7|17930.7|17930.7|0
1628602360000|2021-08-10 13:32:40|17934.67|17934.67|17930.7|17930.7|17934.67|17934.67|17930.7|17930.7|0
1628602370000|2021-08-10 13:32:50|17926.73|17926.73|17926.73|17926.73|17926.73|17926.73|17926.73|17926.73|0
1628602380000|2021-08-10 13:33:00|17930.7|17930.7|17926.5|17926.5|17930.7|17930.7|17926.5|17926.5|0
1628602550000|2021-08-10 13:35:50|17933.5|17933.5|17933.5|17933.5|17933.5|17933.5|17933.5|17933.5|0
1628602560000|2021-08-10 13:36:00|17932.1|17932.1|17932.1|17932.1|17932.1|17932.1|17932.1|17932.1|0
1628602570000|2021-08-10 13:36:10|17936.06|17936.06|17942.6|17942.6|17944|17944|17936.06|17936.06|0
1628602580000|2021-08-10 13:36:20|17941.2|17941.2|17941.2|17941.2|17941.2|17941.2|17941.2|17941.2|0
1628602690000|2021-08-10 13:38:10|17937.23|17937.23|17933.27|17933.27|17937.23|17937.23|17933.27|17933.27|0
1628602740000|2021-08-10 13:39:00|17934.67|17934.67|17934.67|17934.67|17934.67|17934.67|17934.67|17934.67|0
1628602750000|2021-08-10 13:39:10|17933.27|17933.27|17927.9|17927.9|17933.27|17933.27|17927.9|17927.9|0
1628602860000|2021-08-10 13:41:00|17926.5|17926.5|17926.5|17926.5|17926.5|17926.5|17926.5|17926.5|0
1628602870000|2021-08-10 13:41:10|17925.1|17925.1|17925.1|17925.1|17925.1|17925.1|17925.1|17925.1|0
1628602890000|2021-08-10 13:41:30|17929.07|17929.07|17929.07|17929.07|17929.07|17929.07|17929.07|17929.07|0
1628602950000|2021-08-10 13:42:30|17933.03|17933.03|17933.03|17933.03|17933.03|17933.03|17933.03|17933.03|0
1628602960000|2021-08-10 13:42:40|17934.43|17934.43|17937.23|17937.23|17937.23|17937.23|17934.43|17934.43|0
1628602980000|2021-08-10 13:43:00|17935.83|17935.83|17935.83|17935.83|17935.83|17935.83|17935.83|17935.83|0
1628602990000|2021-08-10 13:43:10|17939.8|17939.8|17939.8|17939.8|17939.8|17939.8|17939.8|17939.8|0
1628603090000|2021-08-10 13:44:50|17943.76|17943.76|17943.76|17943.76|17943.76|17943.76|17943.76|17943.76|0
1628603110000|2021-08-10 13:45:10|17942.36|17942.36|17942.36|17942.36|17942.36|17942.36|17942.36|17942.36|0
1628603140000|2021-08-10 13:45:40|17950.76|17950.76|17947.96|17947.96|17950.76|17950.76|17946.56|17946.56|0
1628603160000|2021-08-10 13:46:00|17945.16|17945.16|17938.9|17938.9|17945.16|17945.16|17938.9|17938.9|0
1628603240000|2021-08-10 13:47:20|17941.7|17941.7|17943.1|17943.1|17943.1|17943.1|17941.7|17941.7|0
1628603250000|2021-08-10 13:47:30|17939.13|17939.13|17939.13|17939.13|17939.13|17939.13|17939.13|17939.13|0
1628603260000|2021-08-10 13:47:40|17941.93|17941.93|17941.93|17941.93|17941.93|17941.93|17941.93|17941.93|0
1628603270000|2021-08-10 13:47:50|17943.33|17943.33|17943.33|17943.33|17943.33|17943.33|17943.33|17943.33|0
1628603280000|2021-08-10 13:48:00|17946.13|17946.13|17946.13|17946.13|17946.13|17946.13|17946.13|17946.13|0
1628603310000|2021-08-10 13:48:30|17950.09|17950.09|17950.09|17950.09|17950.09|17950.09|17950.09|17950.09|0
1628603330000|2021-08-10 13:48:50|17954.06|17954.06|17954.06|17954.06|17954.06|17954.06|17954.06|17954.06|0
1628603420000|2021-08-10 13:50:20|17952.91|17952.91|17951.51|17951.51|17952.91|17952.91|17951.51|17951.51|0
1628603450000|2021-08-10 13:50:50|17955.48|17955.48|17955.48|17955.48|17955.48|17955.48|17955.48|17955.48|0
1628603500000|2021-08-10 13:51:40|17952.68|17952.68|17952.68|17952.68|17952.68|17952.68|17952.68|17952.68|0
1628603530000|2021-08-10 13:52:10|17948.71|17948.71|17948.71|17948.71|17948.71|17948.71|17948.71|17948.71|0
1628603570000|2021-08-10 13:52:50|17950.11|17950.11|17950.11|17950.11|17950.11|17950.11|17950.11|17950.11|0
1628603690000|2021-08-10 13:54:50|17951.26|17951.26|17951.26|17951.26|17951.26|17951.26|17951.26|17951.26|0
1628603760000|2021-08-10 13:56:00|17947.29|17947.29|17943.33|17943.33|17947.29|17947.29|17943.33|17943.33|0
1628603770000|2021-08-10 13:56:10|17939.36|17939.36|17936.55|17936.55|17940.51|17940.51|17936.55|17936.55|0
1628603800000|2021-08-10 13:56:40|17933.75|17933.75|17933.75|17933.75|17933.75|17933.75|17933.75|17933.75|0
1628603850000|2021-08-10 13:57:30|17932.35|17932.35|17932.35|17932.35|17932.35|17932.35|17932.35|17932.35|0
1628603880000|2021-08-10 13:58:00|17930.95|17930.95|17930.95|17930.95|17930.95|17930.95|17930.95|17930.95|0
1628603920000|2021-08-10 13:58:40|17932.1|17932.1|17940.03|17940.03|17940.03|17940.03|17932.1|17932.1|0
1628603930000|2021-08-10 13:58:50|17936.06|17936.06|17934.67|17934.67|17936.06|17936.06|17934.67|17934.67|0
1628603940000|2021-08-10 13:59:00|17933.27|17933.27|17933.27|17933.27|17933.27|17933.27|17933.27|17933.27|0
1628603980000|2021-08-10 13:59:40|17929.3|17929.3|17929.3|17929.3|17929.3|17929.3|17929.3|17929.3|0
1628604030000|2021-08-10 14:00:30|17927.9|17927.9|17927.9|17927.9|17927.9|17927.9|17927.9|17927.9|0
1628604060000|2021-08-10 14:01:00|17925.1|17925.1|17925.1|17925.1|17925.1|17925.1|17925.1|17925.1|0
1628604070000|2021-08-10 14:01:10|17923.7|17923.7|17922.3|17922.3|17925.1|17925.1|17922.3|17922.3|0
1628604080000|2021-08-10 14:01:20|17921.15|17921.15|17921.15|17921.15|17921.15|17921.15|17921.15|17921.15|0
1628604100000|2021-08-10 14:01:40|17919.75|17919.75|17919.75|17919.75|17919.75|17919.75|17918.35|17918.35|0
1628604110000|2021-08-10 14:01:50|17918.35|17918.35|17918.35|17918.35|17918.35|17918.35|17918.35|17918.35|0
1628604120000|2021-08-10 14:02:00|17919.75|17919.75|17914.39|17914.39|17919.75|17919.75|17914.39|17914.39|0
1628604130000|2021-08-10 14:02:10|17912.99|17912.99|17912.99|17912.99|17912.99|17912.99|17912.99|17912.99|0
1628604140000|2021-08-10 14:02:20|17915.79|17915.79|17915.79|17915.79|17917.19|17917.19|17915.79|17915.79|0
1628604150000|2021-08-10 14:02:30|17918.59|17918.59|17915.79|17915.79|17918.59|17918.59|17915.79|17915.79|0
1628604160000|2021-08-10 14:02:40|17918.59|17918.59|17918.59|17918.59|17918.59|17918.59|17918.59|17918.59|0
1628604180000|2021-08-10 14:03:00|17921.39|17921.39|17921.39|17921.39|17921.39|17921.39|17921.39|17921.39|0
1628604190000|2021-08-10 14:03:10|17917.42|17917.42|17913.46|17913.46|17917.42|17917.42|17913.46|17913.46|0
1628604210000|2021-08-10 14:03:30|17914.86|17914.86|17916.26|17916.26|17916.26|17916.26|17914.86|17914.86|0
1628604220000|2021-08-10 14:03:40|17919.05|17919.05|17919.05|17919.05|17919.05|17919.05|17919.05|17919.05|0
1628604380000|2021-08-10 14:06:20|17917.65|17917.65|17916.26|17916.26|17917.65|17917.65|17914.86|17914.86|0
1628604390000|2021-08-10 14:06:30|17912.29|17912.29|17920.22|17920.22|17920.22|17920.22|17912.29|17912.29|0
1628604440000|2021-08-10 14:07:20|17916.26|17916.26|17916.26|17916.26|17916.26|17916.26|17916.26|17916.26|0
1628604470000|2021-08-10 14:07:50|17919.05|17919.05|17921.85|17921.85|17921.85|17921.85|17919.05|17919.05|0
1628604570000|2021-08-10 14:09:30|17920.45|17920.45|17920.45|17920.45|17920.45|17920.45|17920.45|17920.45|0
1628604590000|2021-08-10 14:09:50|17916.49|17916.49|17916.49|17916.49|17916.49|17916.49|17916.49|17916.49|0
1628604600000|2021-08-10 14:10:00|17913.69|17913.69|17913.69|17913.69|17913.69|17913.69|17913.69|17913.69|0
1628604670000|2021-08-10 14:11:10|17912.29|17912.29|17912.29|17912.29|17912.29|17912.29|17912.29|17912.29|0
1628604690000|2021-08-10 14:11:30|17908.32|17908.32|17908.32|17908.32|17908.32|17908.32|17908.32|17908.32|0
1628604730000|2021-08-10 14:12:10|17904.36|17904.36|17904.36|17904.36|17904.36|17904.36|17904.36|17904.36|0
1628604780000|2021-08-10 14:13:00|17907.16|17907.16|17907.16|17907.16|17907.16|17907.16|17907.16|17907.16|0
1628604800000|2021-08-10 14:13:20|17911.12|17911.12|17911.12|17911.12|17911.12|17911.12|17911.12|17911.12|0
1628604870000|2021-08-10 14:14:30|17907.16|17907.16|17907.16|17907.16|17907.16|17907.16|17907.16|17907.16|0
1628604880000|2021-08-10 14:14:40|17914.16|17914.16|17914.16|17914.16|17914.16|17914.16|17914.16|17914.16|0
1628604960000|2021-08-10 14:16:00|17918.12|17918.12|17918.12|17918.12|17918.12|17918.12|17918.12|17918.12|0
1628605010000|2021-08-10 14:16:50|17916.72|17916.72|17916.72|17916.72|17916.72|17916.72|17916.72|17916.72|0
1628605030000|2021-08-10 14:17:10|17924.65|17924.65|17925.8|17925.8|17925.8|17925.8|17924.65|17924.65|0
1628605060000|2021-08-10 14:17:40|17929.77|17929.77|17929.77|17929.77|17929.77|17929.77|17929.77|17929.77|0
1628605080000|2021-08-10 14:18:00|17928.37|17928.37|17928.37|17928.37|17928.37|17928.37|17928.37|17928.37|0
1628605150000|2021-08-10 14:19:10|17929.77|17929.77|17929.77|17929.77|17929.77|17929.77|17929.77|17929.77|0
1628605240000|2021-08-10 14:20:40|17933.73|17933.73|17927.2|17927.2|17935.13|17935.13|17927.2|17927.2|0
1628605250000|2021-08-10 14:20:50|17923.24|17923.24|17924.64|17924.64|17927.43|17927.43|17923.24|17923.24|0
1628605260000|2021-08-10 14:21:00|17921.84|17921.84|17921.84|17921.84|17921.84|17921.84|17921.84|17921.84|0
1628605270000|2021-08-10 14:21:10|17920.44|17920.44|17919.04|17919.04|17920.44|17920.44|17919.04|17919.04|0
1628605280000|2021-08-10 14:21:20|17915.07|17915.07|17917.64|17917.64|17919.04|17919.04|17915.07|17915.07|0
1628605300000|2021-08-10 14:21:40|17914.84|17914.84|17916.24|17916.24|17916.24|17916.24|17914.84|17914.84|0
1628605310000|2021-08-10 14:21:50|17914.84|17914.84|17914.84|17914.84|17914.84|17914.84|17914.84|17914.84|0
1628605320000|2021-08-10 14:22:00|17913.44|17913.44|17920.44|17920.44|17923.24|17923.24|17913.44|17913.44|0
1628605330000|2021-08-10 14:22:10|17919.04|17919.04|17919.04|17919.04|17919.04|17919.04|17919.04|17919.04|0
1628605340000|2021-08-10 14:22:20|17917.64|17917.64|17930.23|17930.23|17930.23|17930.23|17917.64|17917.64|0
1628605360000|2021-08-10 14:22:40|17934.2|17934.2|17932.8|17932.8|17934.2|17934.2|17932.8|17932.8|0
1628605390000|2021-08-10 14:23:10|17931.4|17931.4|17931.4|17931.4|17931.4|17931.4|17931.4|17931.4|0
1628605400000|2021-08-10 14:23:20|17930|17930|17928.6|17928.6|17930|17930|17928.6|17928.6|0
1628605440000|2021-08-10 14:24:00|17938.4|17938.4|17939.8|17939.8|17939.8|17939.8|17938.4|17938.4|0
1628605460000|2021-08-10 14:24:20|17947.73|17947.73|17947.73|17947.73|17947.73|17947.73|17947.73|17947.73|0
1628605500000|2021-08-10 14:25:00|17943.76|17943.76|17943.76|17943.76|17943.76|17943.76|17943.76|17943.76|0
1628605510000|2021-08-10 14:25:10|17947.73|17947.73|17951.69|17951.69|17951.69|17951.69|17947.73|17947.73|0
1628605520000|2021-08-10 14:25:20|17963.59|17963.59|17951.69|17951.69|17963.59|17963.59|17951.69|17951.69|0
1628605540000|2021-08-10 14:25:40|17955.89|17955.89|17951.93|17951.93|17955.89|17955.89|17951.93|17951.93|0
1628605550000|2021-08-10 14:25:50|17949.13|17949.13|17949.13|17949.13|17949.13|17949.13|17949.13|17949.13|0
1628605560000|2021-08-10 14:26:00|17941.2|17941.2|17941.2|17941.2|17941.2|17941.2|17941.2|17941.2|0
1628605640000|2021-08-10 14:27:20|17937.23|17937.23|17937.23|17937.23|17937.23|17937.23|17937.23|17937.23|0
1628605690000|2021-08-10 14:28:10|17941.2|17941.2|17941.2|17941.2|17941.2|17941.2|17941.2|17941.2|0
1628605740000|2021-08-10 14:29:00|17937.23|17937.23|17937.23|17937.23|17937.23|17937.23|17937.23|17937.23|0
1628605750000|2021-08-10 14:29:10|17941.2|17941.2|17941.2|17941.2|17941.2|17941.2|17941.2|17941.2|0
1628605800000|2021-08-10 14:30:00|17937.23|17937.23|17937.23|17937.23|17937.23|17937.23|17937.23|17937.23|0
1628605860000|2021-08-10 14:31:00|17938.38|17938.38|17938.38|17938.38|17938.38|17938.38|17938.38|17938.38|0
1628605870000|2021-08-10 14:31:10|17939.78|17939.78|17939.78|17939.78|17939.78|17939.78|17939.78|17939.78|0
1628605890000|2021-08-10 14:31:30|17938.38|17938.38|17938.38|17938.38|17938.38|17938.38|17938.38|17938.38|0
1628605930000|2021-08-10 14:32:10|17930.45|17930.45|17926.48|17926.48|17930.45|17930.45|17926.48|17926.48|0
1628605950000|2021-08-10 14:32:30|17925.34|17925.34|17922.54|17922.54|17925.34|17925.34|17922.54|17922.54|0
1628605960000|2021-08-10 14:32:40|17918.57|17918.57|17918.57|17918.57|17918.57|17918.57|17918.57|17918.57|0
1628605970000|2021-08-10 14:32:50|17919.72|17919.72|17919.72|17919.72|17919.72|17919.72|17919.72|17919.72|0
1628606000000|2021-08-10 14:33:20|17916.92|17916.92|17916.92|17916.92|17916.92|17916.92|17916.92|17916.92|0
1628606010000|2021-08-10 14:33:30|17915.77|17915.77|17916.92|17916.92|17916.92|17916.92|17915.77|17915.77|0
1628606020000|2021-08-10 14:33:40|17914.12|17914.12|17914.12|17914.12|17914.12|17914.12|17914.12|17914.12|0
1628606030000|2021-08-10 14:33:50|17912.72|17912.72|17909.92|17909.92|17912.72|17912.72|17909.92|17909.92|0
1628606050000|2021-08-10 14:34:10|17911.32|17911.32|17909.92|17909.92|17911.32|17911.32|17909.92|17909.92|0
1628606130000|2021-08-10 14:35:30|17914.12|17914.12|17914.12|17914.12|17914.12|17914.12|17914.12|17914.12|0
1628606140000|2021-08-10 14:35:40|17915.52|17915.52|17915.52|17915.52|17915.52|17915.52|17915.52|17915.52|0
1628606150000|2021-08-10 14:35:50|17914.12|17914.12|17914.12|17914.12|17914.12|17914.12|17914.12|17914.12|0
1628606160000|2021-08-10 14:36:00|17912.72|17912.72|17909.92|17909.92|17912.72|17912.72|17909.92|17909.92|0
1628606170000|2021-08-10 14:36:10|17908.52|17908.52|17908.52|17908.52|17908.52|17908.52|17908.52|17908.52|0
1628606180000|2021-08-10 14:36:20|17907.12|17907.12|17908.52|17908.52|17908.52|17908.52|17905.73|17905.73|0
1628606190000|2021-08-10 14:36:30|17907.12|17907.12|17904.33|17904.33|17907.12|17907.12|17904.33|17904.33|0
1628606200000|2021-08-10 14:36:40|17902.93|17902.93|17902.93|17902.93|17902.93|17902.93|17902.93|17902.93|0
1628606210000|2021-08-10 14:36:50|17901.53|17901.53|17901.53|17901.53|17901.53|17901.53|17901.53|17901.53|0
1628606220000|2021-08-10 14:37:00|17905.73|17905.73|17901.76|17901.76|17905.73|17905.73|17901.76|17901.76|0
1628606240000|2021-08-10 14:37:20|17902.91|17902.91|17894.98|17894.98|17902.91|17902.91|17894.98|17894.98|0
1628606250000|2021-08-10 14:37:30|17896.38|17896.38|17897.53|17897.53|17897.53|17897.53|17896.38|17896.38|0
1628606350000|2021-08-10 14:39:10|17898.93|17898.93|17898.93|17898.93|17898.93|17898.93|17898.93|17898.93|0
1628606400000|2021-08-10 14:40:00|17906.86|17906.86|17906.86|17906.86|17906.86|17906.86|17906.86|17906.86|0
1628606420000|2021-08-10 14:40:20|17909.66|17909.66|17909.66|17909.66|17909.66|17909.66|17909.66|17909.66|0
1628606480000|2021-08-10 14:41:20|17901.73|17901.73|17901.73|17901.73|17901.73|17901.73|17901.73|17901.73|0
1628606490000|2021-08-10 14:41:30|17900.33|17900.33|17898.93|17898.93|17900.33|17900.33|17898.93|17898.93|0
1628606500000|2021-08-10 14:41:40|17897.53|17897.53|17896.13|17896.13|17897.53|17897.53|17896.13|17896.13|0
1628606510000|2021-08-10 14:41:50|17894.73|17894.73|17894.73|17894.73|17894.73|17894.73|17894.73|17894.73|0
1628606520000|2021-08-10 14:42:00|17893.33|17893.33|17894.73|17894.73|17894.73|17894.73|17893.33|17893.33|0
1628606530000|2021-08-10 14:42:10|17896.13|17896.13|17897.53|17897.53|17897.53|17897.53|17896.13|17896.13|0
1628606540000|2021-08-10 14:42:20|17894.73|17894.73|17897.53|17897.53|17897.53|17897.53|17894.73|17894.73|0
1628606550000|2021-08-10 14:42:30|17901.49|17901.49|17901.49|17901.49|17901.49|17901.49|17901.49|17901.49|0
1628606570000|2021-08-10 14:42:50|17905.69|17905.69|17905.69|17905.69|17905.69|17905.69|17905.69|17905.69|0
1628606580000|2021-08-10 14:43:00|17904.29|17904.29|17904.29|17904.29|17904.29|17904.29|17904.29|17904.29|0
1628606660000|2021-08-10 14:44:20|17905.69|17905.69|17905.69|17905.69|17905.69|17905.69|17905.69|17905.69|0
1628606720000|2021-08-10 14:45:20|17909.89|17909.89|17909.89|17909.89|17909.89|17909.89|17909.89|17909.89|0
1628606760000|2021-08-10 14:46:00|17913.85|17913.85|17915.25|17915.25|17915.25|17915.25|17913.85|17913.85|0
1628606800000|2021-08-10 14:46:40|17919.22|17919.22|17923.18|17923.18|17923.18|17923.18|17919.22|17919.22|0
1628606850000|2021-08-10 14:47:30|17927.15|17927.15|17927.15|17927.15|17927.15|17927.15|17927.15|17927.15|0
1628606890000|2021-08-10 14:48:10|17923.18|17923.18|17923.18|17923.18|17923.18|17923.18|17923.18|17923.18|0
1628606900000|2021-08-10 14:48:20|17924.33|17924.33|17924.33|17924.33|17924.33|17924.33|17924.33|17924.33|0
1628606910000|2021-08-10 14:48:30|17925.73|17925.73|17925.73|17925.73|17925.73|17925.73|17925.73|17925.73|0
1628606960000|2021-08-10 14:49:20|17928.53|17928.53|17934.13|17934.13|17938.1|17938.1|17928.53|17928.53|0
1628606970000|2021-08-10 14:49:30|17932.73|17932.73|17932.73|17932.73|17932.73|17932.73|17932.73|17932.73|0
1628606980000|2021-08-10 14:49:40|17934.13|17934.13|17934.13|17934.13|17934.13|17934.13|17934.13|17934.13|0
1628607060000|2021-08-10 14:51:00|17935.53|17935.53|17935.53|17935.53|17935.53|17935.53|17935.53|17935.53|0
1628607070000|2021-08-10 14:51:10|17939.73|17939.73|17944.84|17944.84|17944.84|17944.84|17939.73|17939.73|0
1628607100000|2021-08-10 14:51:40|17940.88|17940.88|17940.88|17940.88|17940.88|17940.88|17940.88|17940.88|0
1628607110000|2021-08-10 14:51:50|17942.28|17942.28|17942.28|17942.28|17942.28|17942.28|17942.28|17942.28|0
1628607160000|2021-08-10 14:52:40|17943.68|17943.68|17943.68|17943.68|17943.68|17943.68|17943.68|17943.68|0
1628607180000|2021-08-10 14:53:00|17945.08|17945.08|17945.08|17945.08|17945.08|17945.08|17945.08|17945.08|0
1628607220000|2021-08-10 14:53:40|17943.68|17943.68|17939.48|17939.48|17943.68|17943.68|17939.48|17939.48|0
1628607230000|2021-08-10 14:53:50|17933.88|17933.88|17936.68|17936.68|17936.68|17936.68|17933.88|17933.88|0
1628607240000|2021-08-10 14:54:00|17935.28|17935.28|17935.28|17935.28|17935.28|17935.28|17935.28|17935.28|0
1628607250000|2021-08-10 14:54:10|17933.88|17933.88|17932.48|17932.48|17933.88|17933.88|17932.48|17932.48|0
1628607260000|2021-08-10 14:54:20|17931.08|17931.08|17931.08|17931.08|17931.08|17931.08|17931.08|17931.08|0
1628607300000|2021-08-10 14:55:00|17933.88|17933.88|17929.92|17929.92|17933.88|17933.88|17929.92|17929.92|0
1628607310000|2021-08-10 14:55:10|17931.31|17931.31|17931.31|17931.31|17931.31|17931.31|17931.31|17931.31|0
1628607350000|2021-08-10 14:55:50|17935.51|17935.51|17935.51|17935.51|17935.51|17935.51|17935.51|17935.51|0
1628607430000|2021-08-10 14:57:10|17931.31|17931.31|17931.31|17931.31|17931.31|17931.31|17931.31|17931.31|0
1628607440000|2021-08-10 14:57:20|17932.71|17932.71|17932.71|17932.71|17932.71|17932.71|17932.71|17932.71|0
1628607460000|2021-08-10 14:57:40|17934.11|17934.11|17932.71|17932.71|17934.11|17934.11|17932.71|17932.71|0
1628607570000|2021-08-10 14:59:30|17934.11|17934.11|17934.11|17934.11|17934.11|17934.11|17934.11|17934.11|0
1628607650000|2021-08-10 15:00:50|17932.71|17932.71|17932.71|17932.71|17932.71|17932.71|17932.71|17932.71|0
1628607670000|2021-08-10 15:01:10|17936.68|17936.68|17938.08|17938.08|17938.08|17938.08|17936.68|17936.68|0
1628607680000|2021-08-10 15:01:20|17942.04|17942.04|17946.01|17946.01|17946.01|17946.01|17942.04|17942.04|0
1628607720000|2021-08-10 15:02:00|17947.41|17947.41|17947.41|17947.41|17947.41|17947.41|17947.41|17947.41|0
1628607750000|2021-08-10 15:02:30|17951.37|17951.37|17951.37|17951.37|17951.37|17951.37|17951.37|17951.37|0
1628607760000|2021-08-10 15:02:40|17954.17|17954.17|17952.77|17952.77|17954.17|17954.17|17952.77|17952.77|0
1628607770000|2021-08-10 15:02:50|17948.81|17948.81|17948.81|17948.81|17948.81|17948.81|17948.81|17948.81|0
1628607790000|2021-08-10 15:03:10|17940.88|17940.88|17940.88|17940.88|17940.88|17940.88|17940.88|17940.88|0
1628607800000|2021-08-10 15:03:20|17939.73|17939.73|17939.73|17939.73|17939.73|17939.73|17939.73|17939.73|0
1628607850000|2021-08-10 15:04:10|17938.33|17938.33|17938.33|17938.33|17938.33|17938.33|17938.33|17938.33|0
1628607880000|2021-08-10 15:04:40|17936.93|17936.93|17936.93|17936.93|17936.93|17936.93|17936.93|17936.93|0
1628607940000|2021-08-10 15:05:40|17935.78|17935.78|17935.78|17935.78|17935.78|17935.78|17935.78|17935.78|0
1628607970000|2021-08-10 15:06:10|17934.38|17934.38|17930.42|17930.42|17934.38|17934.38|17930.42|17930.42|0
1628608010000|2021-08-10 15:06:50|17933.21|17933.21|17936.01|17936.01|17936.01|17936.01|17933.21|17933.21|0
1628608020000|2021-08-10 15:07:00|17939.98|17939.98|17939.98|17939.98|17939.98|17939.98|17939.98|17939.98|0
1628608030000|2021-08-10 15:07:10|17938.58|17938.58|17938.58|17938.58|17938.58|17938.58|17938.58|17938.58|0
1628608050000|2021-08-10 15:07:30|17937.18|17937.18|17937.18|17937.18|17937.18|17937.18|17937.18|17937.18|0
1628608090000|2021-08-10 15:08:10|17939.98|17939.98|17939.98|17939.98|17939.98|17939.98|17939.98|17939.98|0
1628608100000|2021-08-10 15:08:20|17942.78|17942.78|17942.78|17942.78|17942.78|17942.78|17942.78|17942.78|0
1628608140000|2021-08-10 15:09:00|17944.18|17944.18|17944.18|17944.18|17944.18|17944.18|17944.18|17944.18|0
1628608190000|2021-08-10 15:09:50|17946.98|17946.98|17942.78|17942.78|17946.98|17946.98|17942.78|17942.78|0
1628608340000|2021-08-10 15:12:20|17939.98|17939.98|17941.38|17941.38|17941.38|17941.38|17936.01|17936.01|0
1628608350000|2021-08-10 15:12:30|17937.41|17937.41|17936.01|17936.01|17937.41|17937.41|17936.01|17936.01|0
1628608360000|2021-08-10 15:12:40|17939.98|17939.98|17939.98|17939.98|17939.98|17939.98|17939.98|17939.98|0
1628608430000|2021-08-10 15:13:50|17938.58|17938.58|17938.58|17938.58|17938.58|17938.58|17938.58|17938.58|0
1628608480000|2021-08-10 15:14:40|17934.61|17934.61|17934.61|17934.61|17934.61|17934.61|17934.61|17934.61|0
1628608500000|2021-08-10 15:15:00|17936.01|17936.01|17939.98|17939.98|17939.98|17939.98|17936.01|17936.01|0
1628608530000|2021-08-10 15:15:30|17941.38|17941.38|17941.38|17941.38|17941.38|17941.38|17941.38|17941.38|0
1628608580000|2021-08-10 15:16:20|17937.41|17937.41|17933.45|17933.45|17937.41|17937.41|17933.45|17933.45|0
1628608590000|2021-08-10 15:16:30|17932.05|17932.05|17930.65|17930.65|17932.05|17932.05|17930.65|17930.65|0
1628608610000|2021-08-10 15:16:50|17929.5|17929.5|17930.65|17930.65|17930.65|17930.65|17929.5|17929.5|0
1628608620000|2021-08-10 15:17:00|17934.61|17934.61|17934.61|17934.61|17934.61|17934.61|17934.61|17934.61|0
1628608640000|2021-08-10 15:17:20|17938.58|17938.58|17938.58|17938.58|17938.58|17938.58|17938.58|17938.58|0
1628608700000|2021-08-10 15:18:20|17939.73|17939.73|17939.73|17939.73|17939.73|17939.73|17939.73|17939.73|0
1628608710000|2021-08-10 15:18:30|17938.33|17938.33|17938.33|17938.33|17938.33|17938.33|17938.33|17938.33|0
1628608720000|2021-08-10 15:18:40|17936.93|17936.93|17936.93|17936.93|17936.93|17936.93|17936.93|17936.93|0
1628608740000|2021-08-10 15:19:00|17940.89|17940.89|17940.89|17940.89|17940.89|17940.89|17940.89|17940.89|0
1628608770000|2021-08-10 15:19:30|17942.29|17942.29|17941.15|17941.15|17942.29|17942.29|17941.15|17941.15|0
1628608800000|2021-08-10 15:20:00|17949.08|17949.08|17950.22|17950.22|17950.22|17950.22|17949.08|17949.08|0
1628608820000|2021-08-10 15:20:20|17946.26|17946.26|17946.26|17946.26|17946.26|17946.26|17946.26|17946.26|0
1628608840000|2021-08-10 15:20:40|17942.29|17942.29|17942.29|17942.29|17942.29|17942.29|17942.29|17942.29|0
1628608870000|2021-08-10 15:21:10|17940.89|17940.89|17940.89|17940.89|17940.89|17940.89|17940.89|17940.89|0
1628608930000|2021-08-10 15:22:10|17936.93|17936.93|17936.93|17936.93|17936.93|17936.93|17936.93|17936.93|0
1628608940000|2021-08-10 15:22:20|17932.96|17932.96|17929|17929|17932.96|17932.96|17929|17929|0
1628608960000|2021-08-10 15:22:40|17932.96|17932.96|17932.96|17932.96|17932.96|17932.96|17932.96|17932.96|0
1628608970000|2021-08-10 15:22:50|17931.56|17931.56|17931.56|17931.56|17931.56|17931.56|17931.56|17931.56|0
1628608990000|2021-08-10 15:23:10|17927.6|17927.6|17927.6|17927.6|17927.6|17927.6|17927.6|17927.6|0
1628609030000|2021-08-10 15:23:50|17926.2|17926.2|17934.13|17934.13|17934.13|17934.13|17926.2|17926.2|0
1628609040000|2021-08-10 15:24:00|17935.53|17935.53|17935.53|17935.53|17935.53|17935.53|17935.53|17935.53|0
1628609100000|2021-08-10 15:25:00|17938.33|17938.33|17939.73|17939.73|17941.13|17941.13|17938.33|17938.33|0
1628609120000|2021-08-10 15:25:20|17935.76|17935.76|17935.76|17935.76|17935.76|17935.76|17935.76|17935.76|0
1628609150000|2021-08-10 15:25:50|17934.36|17934.36|17932.96|17932.96|17934.36|17934.36|17932.96|17932.96|0
1628609230000|2021-08-10 15:27:10|17929|17929|17936.93|17936.93|17936.93|17936.93|17929|17929|0
1628609300000|2021-08-10 15:28:20|17935.53|17935.53|17935.53|17935.53|17935.53|17935.53|17935.53|17935.53|0
1628609310000|2021-08-10 15:28:30|17934.13|17934.13|17934.13|17934.13|17934.13|17934.13|17934.13|17934.13|0
1628609330000|2021-08-10 15:28:50|17931.33|17931.33|17931.33|17931.33|17931.33|17931.33|17931.33|17931.33|0
1628609340000|2021-08-10 15:29:00|17932.73|17932.73|17934.13|17934.13|17934.13|17934.13|17932.73|17932.73|0
1628609350000|2021-08-10 15:29:10|17938.1|17938.1|17938.1|17938.1|17938.1|17938.1|17938.1|17938.1|0
1628609390000|2021-08-10 15:29:50|17939.5|17939.5|17945.11|17945.11|17948.56|17948.56|17935.53|17935.53|0
1628666120000|2021-08-11 07:15:20|18138.87|18138.87|18138.87|18138.87|18138.87|18138.87|18138.87|18138.87|0
1628666180000|2021-08-11 07:16:20|18158.7|18158.7|18158.7|18158.7|18158.7|18158.7|18158.7|18158.7|0
1628666190000|2021-08-11 07:16:30|18162.66|18162.66|18165.46|18165.46|18169.66|18169.66|18162.66|18162.66|0
1628666200000|2021-08-11 07:16:40|18177.36|18177.36|18181.32|18181.32|18181.32|18181.32|18177.36|18177.36|0
1628666230000|2021-08-11 07:17:10|18209.08|18209.08|18169.43|18169.43|18209.08|18209.08|18169.43|18169.43|0
1628666250000|2021-08-11 07:17:30|18197.18|18197.18|18197.18|18197.18|18197.18|18197.18|18197.18|18197.18|0
1628666260000|2021-08-11 07:17:40|18213.05|18213.05|18213.05|18213.05|18213.05|18213.05|18213.05|18213.05|0
1628666350000|2021-08-11 07:19:10|18240.8|18240.8|18240.8|18240.8|18240.8|18240.8|18240.8|18240.8|0
1628666360000|2021-08-11 07:19:20|18268.56|18268.56|18287.45|18287.45|18311.24|18311.24|18268.56|18268.56|0
1628666410000|2021-08-11 07:20:10|18307.28|18307.28|18350.9|18350.9|18350.9|18350.9|18307.28|18307.28|0
1628666420000|2021-08-11 07:20:20|18307.28|18307.28|18307.28|18307.28|18307.28|18307.28|18307.28|18307.28|0
1628666430000|2021-08-11 07:20:30|18362.79|18362.79|18362.79|18362.79|18362.79|18362.79|18362.79|18362.79|0
1628666460000|2021-08-11 07:21:00|18360.49|18360.49|18360.49|18360.49|18360.49|18360.49|18360.49|18360.49|0
1628666470000|2021-08-11 07:21:10|18359.09|18359.09|18359.09|18359.09|18359.09|18359.09|18359.09|18359.09|0
1628666480000|2021-08-11 07:21:20|18327.37|18327.37|18315.48|18315.48|18327.37|18327.37|18315.48|18315.48|0
1628666490000|2021-08-11 07:21:30|18311.51|18311.51|18311.51|18311.51|18311.51|18311.51|18311.51|18311.51|0
1628666540000|2021-08-11 07:22:20|18339.27|18339.27|18339.27|18339.27|18339.27|18339.27|18339.27|18339.27|0
1628666570000|2021-08-11 07:22:50|18331.34|18331.34|18359.09|18359.09|18359.09|18359.09|18331.34|18331.34|0
1628666590000|2021-08-11 07:23:10|18382.89|18382.89|18382.89|18382.89|18382.89|18382.89|18382.89|18382.89|0
1628666600000|2021-08-11 07:23:20|18394.78|18394.78|18374.95|18374.95|18394.78|18394.78|18374.95|18374.95|0
1628666610000|2021-08-11 07:23:30|18355.13|18355.13|18335.3|18335.3|18355.13|18355.13|18335.3|18335.3|0
1628666620000|2021-08-11 07:23:40|18338.1|18338.1|18339.5|18339.5|18339.5|18339.5|18338.1|18338.1|0
1628666640000|2021-08-11 07:24:00|18307.78|18307.78|18303.58|18303.58|18307.78|18307.78|18303.58|18303.58|0
1628666650000|2021-08-11 07:24:10|18287.72|18287.72|18287.72|18287.72|18287.72|18287.72|18287.72|18287.72|0
1628666710000|2021-08-11 07:25:10|18283.52|18283.52|18283.52|18283.52|18283.52|18283.52|18283.52|18283.52|0
1628666730000|2021-08-11 07:25:30|18267.66|18267.66|18267.66|18267.66|18267.66|18267.66|18267.66|18267.66|0
1628666780000|2021-08-11 07:26:20|18263.69|18263.69|18259.5|18259.5|18263.69|18263.69|18259.5|18259.5|0
1628666820000|2021-08-11 07:27:00|18257.2|18257.2|18257.2|18257.2|18257.2|18257.2|18257.2|18257.2|0
1628666880000|2021-08-11 07:28:00|18245.3|18245.3|18245.3|18245.3|18245.3|18245.3|18245.3|18245.3|0
1628666930000|2021-08-11 07:28:50|18233.41|18233.41|18229.44|18229.44|18233.41|18233.41|18229.44|18229.44|0
1628667000000|2021-08-11 07:30:00|18201.68|18201.68|18201.68|18201.68|18201.68|18201.68|18201.68|18201.68|0
1628667010000|2021-08-11 07:30:10|18194.69|18194.69|18194.69|18194.69|18194.69|18194.69|18194.69|18194.69|0
1628667040000|2021-08-11 07:30:40|18210.55|18210.55|18210.55|18210.55|18210.55|18210.55|18210.55|18210.55|0
1628667050000|2021-08-11 07:30:50|18202.62|18202.62|18210.55|18210.55|18210.55|18210.55|18202.62|18202.62|0
1628667090000|2021-08-11 07:31:30|18194.69|18194.69|18194.69|18194.69|18194.69|18194.69|18194.69|18194.69|0
1628667100000|2021-08-11 07:31:40|18198.65|18198.65|18234.34|18234.34|18234.34|18234.34|18198.65|18198.65|0
1628667110000|2021-08-11 07:31:50|18235.74|18235.74|18235.74|18235.74|18235.74|18235.74|18235.74|18235.74|0
1628667120000|2021-08-11 07:32:00|18241.34|18241.34|18241.34|18241.34|18241.34|18241.34|18241.34|18241.34|0
1628667170000|2021-08-11 07:32:50|18217.55|18217.55|18217.55|18217.55|18217.55|18217.55|18217.55|18217.55|0
1628667200000|2021-08-11 07:33:20|18201.68|18201.68|18198.89|18198.89|18201.68|18201.68|18198.89|18198.89|0
1628667290000|2021-08-11 07:34:50|18218.71|18218.71|18245.3|18245.3|18245.3|18245.3|18218.71|18218.71|0
1628667340000|2021-08-11 07:35:40|18249.27|18249.27|18249.27|18249.27|18249.27|18249.27|18249.27|18249.27|0
1628667400000|2021-08-11 07:36:40|18257.2|18257.2|18257.2|18257.2|18257.2|18257.2|18257.2|18257.2|0
1628667410000|2021-08-11 07:36:50|18261.16|18261.16|18261.16|18261.16|18261.16|18261.16|18261.16|18261.16|0
1628667420000|2021-08-11 07:37:00|18265.13|18265.13|18265.13|18265.13|18265.13|18265.13|18265.13|18265.13|0
1628667430000|2021-08-11 07:37:10|18277.02|18277.02|18277.02|18277.02|18277.02|18277.02|18277.02|18277.02|0
1628667440000|2021-08-11 07:37:20|18280.99|18280.99|18280.99|18280.99|18280.99|18280.99|18280.99|18280.99|0
1628667460000|2021-08-11 07:37:40|18277.02|18277.02|18277.02|18277.02|18277.02|18277.02|18277.02|18277.02|0
1628667480000|2021-08-11 07:38:00|18257.2|18257.2|18257.2|18257.2|18257.2|18257.2|18257.2|18257.2|0
1628667600000|2021-08-11 07:40:00|18277.02|18277.02|18277.02|18277.02|18277.02|18277.02|18277.02|18277.02|0
1628667670000|2021-08-11 07:41:10|18284.95|18284.95|18300.82|18300.82|18300.82|18300.82|18284.95|18284.95|0
1628667720000|2021-08-11 07:42:00|18308.75|18308.75|18308.75|18308.75|18308.75|18308.75|18308.75|18308.75|0
1628667910000|2021-08-11 07:45:10|18284.95|18284.95|18284.95|18284.95|18284.95|18284.95|18284.95|18284.95|0
1628667930000|2021-08-11 07:45:30|18312.71|18312.71|18312.71|18312.71|18312.71|18312.71|18312.71|18312.71|0
1628667940000|2021-08-11 07:45:40|18324.61|18324.61|18324.61|18324.61|18324.61|18324.61|18324.61|18324.61|0
1628667990000|2021-08-11 07:46:30|18308.75|18308.75|18308.75|18308.75|18308.75|18308.75|18308.75|18308.75|0
1628668080000|2021-08-11 07:48:00|18292.89|18292.89|18292.89|18292.89|18292.89|18292.89|18292.89|18292.89|0
1628668090000|2021-08-11 07:48:10|18288.92|18288.92|18288.92|18288.92|18288.92|18288.92|18288.92|18288.92|0
1628668150000|2021-08-11 07:49:10|18295.92|18295.92|18295.92|18295.92|18295.92|18295.92|18295.92|18295.92|0
1628668180000|2021-08-11 07:49:40|18298.72|18298.72|18298.72|18298.72|18298.72|18298.72|18297.32|18297.32|0
1628668210000|2021-08-11 07:50:10|18294.52|18294.52|18294.52|18294.52|18294.52|18294.52|18294.52|18294.52|0
1628668230000|2021-08-11 07:50:30|18298.48|18298.48|18298.48|18298.48|18298.48|18298.48|18298.48|18298.48|0
1628668260000|2021-08-11 07:51:00|18297.08|18297.08|18293.12|18293.12|18297.08|18297.08|18293.12|18293.12|0
1628668380000|2021-08-11 07:53:00|18289.15|18289.15|18289.15|18289.15|18289.15|18289.15|18289.15|18289.15|0
1628668400000|2021-08-11 07:53:20|18297.08|18297.08|18301.05|18301.05|18301.05|18301.05|18297.08|18297.08|0
1628668410000|2021-08-11 07:53:30|18308.98|18308.98|18312.94|18312.94|18312.94|18312.94|18308.98|18308.98|0
1628668430000|2021-08-11 07:53:50|18315.74|18315.74|18315.74|18315.74|18315.74|18315.74|18315.74|18315.74|0
1628668460000|2021-08-11 07:54:20|18319.71|18319.71|18319.71|18319.71|18319.71|18319.71|18319.71|18319.71|0
1628668470000|2021-08-11 07:54:30|18321.11|18321.11|18313.18|18313.18|18321.11|18321.11|18313.18|18313.18|0
1628668620000|2021-08-11 07:57:00|18329.04|18329.04|18329.04|18329.04|18329.04|18329.04|18329.04|18329.04|0
1628668680000|2021-08-11 07:58:00|18313.18|18313.18|18313.18|18313.18|18313.18|18313.18|18313.18|18313.18|0
1628668690000|2021-08-11 07:58:10|18305.25|18305.25|18301.28|18301.28|18305.25|18305.25|18301.28|18301.28|0
1628668700000|2021-08-11 07:58:20|18289.39|18289.39|18289.39|18289.39|18289.39|18289.39|18289.39|18289.39|0
1628668730000|2021-08-11 07:58:50|18287.99|18287.99|18282.39|18282.39|18287.99|18287.99|18282.39|18282.39|0
1628668740000|2021-08-11 07:59:00|18286.35|18286.35|18286.35|18286.35|18286.35|18286.35|18286.35|18286.35|0
1628668780000|2021-08-11 07:59:40|18310.15|18310.15|18310.15|18310.15|18310.15|18310.15|18310.15|18310.15|0
1628668800000|2021-08-11 08:00:00|18318.08|18318.08|18318.08|18318.08|18318.08|18318.08|18318.08|18318.08|0
1628668830000|2021-08-11 08:00:30|18333.94|18333.94|18333.94|18333.94|18333.94|18333.94|18333.94|18333.94|0
1628668860000|2021-08-11 08:01:00|18336.74|18336.74|18336.74|18336.74|18336.74|18336.74|18336.74|18336.74|0
1628668890000|2021-08-11 08:01:30|18344.67|18344.67|18344.67|18344.67|18344.67|18344.67|18344.67|18344.67|0
1628668910000|2021-08-11 08:01:50|18324.84|18324.84|18322.27|18322.27|18324.84|18324.84|18319.48|18319.48|0
1628668920000|2021-08-11 08:02:00|18316.68|18316.68|18316.68|18316.68|18316.68|18316.68|18316.68|18316.68|0
1628668930000|2021-08-11 08:02:10|18318.08|18318.08|18318.08|18318.08|18318.08|18318.08|18318.08|18318.08|0
1628668940000|2021-08-11 08:02:20|18315.28|18315.28|18315.28|18315.28|18315.28|18315.28|18315.28|18315.28|0
1628668950000|2021-08-11 08:02:30|18311.08|18311.08|18311.08|18311.08|18311.08|18311.08|18311.08|18311.08|0
1628668970000|2021-08-11 08:02:50|18309.68|18309.68|18309.68|18309.68|18309.68|18309.68|18309.68|18309.68|0
1628669010000|2021-08-11 08:03:30|18305.71|18305.71|18325.54|18325.54|18329.51|18329.51|18305.71|18305.71|0
1628669020000|2021-08-11 08:03:40|18329.74|18329.74|18331.14|18331.14|18331.14|18331.14|18329.74|18329.74|0
1628669040000|2021-08-11 08:04:00|18327.17|18327.17|18327.17|18327.17|18327.17|18327.17|18327.17|18327.17|0
1628669130000|2021-08-11 08:05:30|18325.77|18325.77|18325.77|18325.77|18325.77|18325.77|18325.77|18325.77|0
1628669140000|2021-08-11 08:05:40|18341.63|18341.63|18341.63|18341.63|18345.6|18345.6|18341.63|18341.63|0
1628669150000|2021-08-11 08:05:50|18329.74|18329.74|18329.74|18329.74|18329.74|18329.74|18329.74|18329.74|0
1628669200000|2021-08-11 08:06:40|18333.94|18333.94|18333.94|18333.94|18333.94|18333.94|18333.94|18333.94|0
1628669280000|2021-08-11 08:08:00|18326.01|18326.01|18326.01|18326.01|18326.01|18326.01|18326.01|18326.01|0
1628669300000|2021-08-11 08:08:20|18327.41|18327.41|18330.21|18330.21|18330.21|18330.21|18327.41|18327.41|0
1628669340000|2021-08-11 08:09:00|18310.38|18310.38|18318.31|18318.31|18318.31|18318.31|18310.38|18310.38|0
1628669360000|2021-08-11 08:09:20|18326.24|18326.24|18330.21|18330.21|18330.21|18330.21|18326.24|18326.24|0
1628669380000|2021-08-11 08:09:40|18334.17|18334.17|18329.97|18329.97|18334.17|18334.17|18329.97|18329.97|0
1628669460000|2021-08-11 08:11:00|18341.87|18341.87|18341.87|18341.87|18341.87|18341.87|18341.87|18341.87|0
1628669520000|2021-08-11 08:12:00|18339.07|18339.07|18339.07|18339.07|18339.07|18339.07|18339.07|18339.07|0
1628669530000|2021-08-11 08:12:10|18343.03|18343.03|18343.03|18343.03|18343.03|18343.03|18343.03|18343.03|0
1628669540000|2021-08-11 08:12:20|18347|18347|18331.14|18331.14|18354.93|18354.93|18331.14|18331.14|0
1628669640000|2021-08-11 08:14:00|18335.1|18335.1|18335.1|18335.1|18335.1|18335.1|18335.1|18335.1|0
1628669680000|2021-08-11 08:14:40|18323.21|18323.21|18323.21|18323.21|18323.21|18323.21|18323.21|18323.21|0
1628669800000|2021-08-11 08:16:40|18319.24|18319.24|18319.24|18319.24|18319.24|18319.24|18319.24|18319.24|0
1628669880000|2021-08-11 08:18:00|18320.64|18320.64|18320.64|18320.64|18320.64|18320.64|18320.64|18320.64|0
1628669900000|2021-08-11 08:18:20|18312.71|18312.71|18312.71|18312.71|18312.71|18312.71|18312.71|18312.71|0
1628669930000|2021-08-11 08:18:50|18308.75|18308.75|18300.82|18300.82|18308.75|18308.75|18300.82|18300.82|0
1628669940000|2021-08-11 08:19:00|18304.78|18304.78|18312.71|18312.71|18312.71|18312.71|18304.78|18304.78|0
1628670130000|2021-08-11 08:22:10|18304.78|18304.78|18296.85|18296.85|18304.78|18304.78|18296.85|18296.85|0
1628670180000|2021-08-11 08:23:00|18308.75|18308.75|18316.68|18316.68|18316.68|18316.68|18308.75|18308.75|0
1628670240000|2021-08-11 08:24:00|18308.75|18308.75|18308.75|18308.75|18308.75|18308.75|18308.75|18308.75|0
1628670280000|2021-08-11 08:24:40|18320.64|18320.64|18328.57|18328.57|18328.57|18328.57|18320.64|18320.64|0
1628670290000|2021-08-11 08:24:50|18324.61|18324.61|18320.64|18320.64|18324.61|18324.61|18320.64|18320.64|0
1628670300000|2021-08-11 08:25:00|18316.68|18316.68|18308.75|18308.75|18316.68|18316.68|18308.75|18308.75|0
1628670310000|2021-08-11 08:25:10|18312.71|18312.71|18312.71|18312.71|18312.71|18312.71|18312.71|18312.71|0
1628670330000|2021-08-11 08:25:30|18296.85|18296.85|18292.89|18292.89|18296.85|18296.85|18292.89|18292.89|0
1628670400000|2021-08-11 08:26:40|18296.85|18296.85|18296.85|18296.85|18296.85|18296.85|18296.85|18296.85|0
1628670470000|2021-08-11 08:27:50|18304.78|18304.78|18304.78|18304.78|18304.78|18304.78|18304.78|18304.78|0
1628670480000|2021-08-11 08:28:00|18307.58|18307.58|18293.12|18293.12|18308.98|18308.98|18293.12|18293.12|0
1628670510000|2021-08-11 08:28:30|18291.72|18291.72|18287.75|18287.75|18291.72|18291.72|18283.79|18283.79|0
1628670620000|2021-08-11 08:30:20|18291.72|18291.72|18291.72|18291.72|18291.72|18291.72|18291.72|18291.72|0
1628670630000|2021-08-11 08:30:30|18295.68|18295.68|18287.75|18287.75|18295.68|18295.68|18287.75|18287.75|0
1628670660000|2021-08-11 08:31:00|18289.15|18289.15|18289.15|18289.15|18289.15|18289.15|18289.15|18289.15|0
1628670720000|2021-08-11 08:32:00|18301.05|18301.05|18301.05|18301.05|18301.05|18301.05|18301.05|18301.05|0
1628670760000|2021-08-11 08:32:40|18305.01|18305.01|18293.12|18293.12|18305.01|18305.01|18293.12|18293.12|0
1628670790000|2021-08-11 08:33:10|18289.15|18289.15|18289.15|18289.15|18289.15|18289.15|18289.15|18289.15|0
1628670840000|2021-08-11 08:34:00|18297.08|18297.08|18297.08|18297.08|18297.08|18297.08|18297.08|18297.08|0
1628670850000|2021-08-11 08:34:10|18299.88|18299.88|18299.88|18299.88|18299.88|18299.88|18299.88|18299.88|0
1628670860000|2021-08-11 08:34:20|18298.48|18298.48|18292.89|18292.89|18298.48|18298.48|18291.49|18291.49|0
1628670870000|2021-08-11 08:34:30|18291.49|18291.49|18291.49|18291.49|18291.49|18291.49|18291.49|18291.49|0
1628670880000|2021-08-11 08:34:40|18290.09|18290.09|18288.69|18288.69|18290.09|18290.09|18288.69|18288.69|0
1628670910000|2021-08-11 08:35:10|18291.49|18291.49|18291.49|18291.49|18291.49|18291.49|18291.49|18291.49|0
1628670980000|2021-08-11 08:36:20|18295.45|18295.45|18295.45|18295.45|18295.45|18295.45|18295.45|18295.45|0
1628671030000|2021-08-11 08:37:10|18291.49|18291.49|18287.52|18287.52|18291.49|18291.49|18287.52|18287.52|0
1628671040000|2021-08-11 08:37:20|18294.52|18294.52|18294.52|18294.52|18294.52|18294.52|18294.52|18294.52|0
1628671080000|2021-08-11 08:38:00|18290.55|18290.55|18286.59|18286.59|18290.55|18290.55|18286.59|18286.59|0
1628671090000|2021-08-11 08:38:10|18278.66|18278.66|18278.66|18278.66|18278.66|18278.66|18278.66|18278.66|0
1628671200000|2021-08-11 08:40:00|18286.59|18286.59|18286.59|18286.59|18286.59|18286.59|18286.59|18286.59|0
1628671320000|2021-08-11 08:42:00|18292.19|18292.19|18292.19|18292.19|18292.19|18292.19|18292.19|18292.19|0
1628671340000|2021-08-11 08:42:20|18289.39|18289.39|18286.59|18286.59|18289.39|18289.39|18286.59|18286.59|0
1628671420000|2021-08-11 08:43:40|18290.55|18290.55|18290.55|18290.55|18290.55|18290.55|18286.59|18286.59|0
1628671450000|2021-08-11 08:44:10|18289.15|18289.15|18289.15|18289.15|18289.15|18289.15|18289.15|18289.15|0
1628671460000|2021-08-11 08:44:20|18290.55|18290.55|18290.55|18290.55|18290.55|18290.55|18290.55|18290.55|0
1628671520000|2021-08-11 08:45:20|18294.52|18294.52|18294.52|18294.52|18294.52|18294.52|18294.52|18294.52|0
1628671530000|2021-08-11 08:45:30|18286.59|18286.59|18286.59|18286.59|18286.59|18286.59|18286.59|18286.59|0
1628671570000|2021-08-11 08:46:10|18302.45|18302.45|18302.45|18302.45|18302.45|18302.45|18302.45|18302.45|0
1628671660000|2021-08-11 08:47:40|18306.41|18306.41|18318.31|18318.31|18318.31|18318.31|18306.41|18306.41|0
1628671690000|2021-08-11 08:48:10|18326.24|18326.24|18319.48|18319.48|18326.24|18326.24|18319.48|18319.48|0
1628671760000|2021-08-11 08:49:20|18323.44|18323.44|18307.58|18307.58|18323.44|18323.44|18307.58|18307.58|0
1628671810000|2021-08-11 08:50:10|18315.51|18315.51|18315.51|18315.51|18315.51|18315.51|18315.51|18315.51|0
1628671890000|2021-08-11 08:51:30|18311.55|18311.55|18311.55|18311.55|18311.55|18311.55|18311.55|18311.55|0
1628671900000|2021-08-11 08:51:40|18310.15|18310.15|18311.55|18311.55|18311.55|18311.55|18310.15|18310.15|0
1628671910000|2021-08-11 08:51:50|18312.94|18312.94|18312.94|18312.94|18312.94|18312.94|18312.94|18312.94|0
1628671940000|2021-08-11 08:52:20|18314.34|18314.34|18314.34|18314.34|18314.34|18314.34|18314.34|18314.34|0
1628671960000|2021-08-11 08:52:40|18318.31|18318.31|18318.31|18318.31|18318.31|18318.31|18318.31|18318.31|0
1628672010000|2021-08-11 08:53:30|18315.51|18315.51|18316.91|18316.91|18316.91|18316.91|18315.51|18315.51|0
1628672040000|2021-08-11 08:54:00|18318.31|18318.31|18318.31|18318.31|18319.71|18319.71|18318.31|18318.31|0
1628672060000|2021-08-11 08:54:20|18310.38|18310.38|18310.38|18310.38|18310.38|18310.38|18310.38|18310.38|0
1628672100000|2021-08-11 08:55:00|18311.78|18311.78|18315.98|18315.98|18315.98|18315.98|18311.78|18311.78|0
1628672140000|2021-08-11 08:55:40|18317.38|18317.38|18321.57|18321.57|18321.57|18321.57|18317.38|18317.38|0
1628672160000|2021-08-11 08:56:00|18297.78|18297.78|18305.71|18305.71|18305.71|18305.71|18297.78|18297.78|0
1628672170000|2021-08-11 08:56:10|18317.61|18317.61|18317.61|18317.61|18317.61|18317.61|18317.61|18317.61|0
1628672200000|2021-08-11 08:56:40|18321.81|18321.81|18321.81|18321.81|18321.81|18321.81|18321.81|18321.81|0
1628672210000|2021-08-11 08:56:50|18325.77|18325.77|18325.77|18325.77|18325.77|18325.77|18325.77|18325.77|0
1628672230000|2021-08-11 08:57:10|18327.17|18327.17|18327.17|18327.17|18327.17|18327.17|18327.17|18327.17|0
1628672260000|2021-08-11 08:57:40|18319.24|18319.24|18315.28|18315.28|18319.24|18319.24|18315.28|18315.28|0
1628672270000|2021-08-11 08:57:50|18311.31|18311.31|18307.35|18307.35|18311.31|18311.31|18307.35|18307.35|0
1628672280000|2021-08-11 08:58:00|18311.31|18311.31|18311.31|18311.31|18311.31|18311.31|18311.31|18311.31|0
1628672290000|2021-08-11 08:58:10|18319.24|18319.24|18311.31|18311.31|18319.24|18319.24|18311.31|18311.31|0
1628672300000|2021-08-11 08:58:20|18299.42|18299.42|18295.45|18295.45|18299.42|18299.42|18295.45|18295.45|0
1628672310000|2021-08-11 08:58:30|18291.49|18291.49|18291.49|18291.49|18291.49|18291.49|18291.49|18291.49|0
1628672350000|2021-08-11 08:59:10|18295.45|18295.45|18283.56|18283.56|18295.45|18295.45|18279.59|18279.59|0
1628672370000|2021-08-11 08:59:30|18275.62|18275.62|18275.62|18275.62|18275.62|18275.62|18275.62|18275.62|0
1628672420000|2021-08-11 09:00:20|18291.49|18291.49|18295.45|18295.45|18295.45|18295.45|18291.49|18291.49|0
1628672430000|2021-08-11 09:00:30|18291.49|18291.49|18291.49|18291.49|18291.49|18291.49|18291.49|18291.49|0
1628672460000|2021-08-11 09:01:00|18292.89|18292.89|18292.89|18292.89|18292.89|18292.89|18292.89|18292.89|0
1628672610000|2021-08-11 09:03:30|18291.74|18291.74|18291.74|18291.74|18291.74|18291.74|18291.74|18291.74|0
1628672620000|2021-08-11 09:03:40|18287.54|18287.54|18287.54|18287.54|18287.54|18287.54|18287.54|18287.54|0
1628672630000|2021-08-11 09:03:50|18283.34|18283.34|18283.34|18283.34|18283.34|18283.34|18283.34|18283.34|0
1628672650000|2021-08-11 09:04:10|18284.74|18284.74|18284.74|18284.74|18284.74|18284.74|18284.74|18284.74|0
1628672660000|2021-08-11 09:04:20|18280.77|18280.77|18280.77|18280.77|18280.77|18280.77|18280.77|18280.77|0
1628672670000|2021-08-11 09:04:30|18276.81|18276.81|18276.81|18276.81|18276.81|18276.81|18276.81|18276.81|0
1628672700000|2021-08-11 09:05:00|18288.7|18288.7|18280.77|18280.77|18288.7|18288.7|18280.77|18280.77|0
1628672820000|2021-08-11 09:07:00|18284.74|18284.74|18276.81|18276.81|18284.74|18284.74|18276.81|18276.81|0
1628672850000|2021-08-11 09:07:30|18272.84|18272.84|18268.88|18268.88|18272.84|18272.84|18268.88|18268.88|0
1628672980000|2021-08-11 09:09:40|18280.77|18280.77|18284.74|18284.74|18284.74|18284.74|18280.77|18280.77|0
1628673010000|2021-08-11 09:10:10|18288.7|18288.7|18288.7|18288.7|18288.7|18288.7|18288.7|18288.7|0
1628673100000|2021-08-11 09:11:40|18287.3|18287.3|18287.3|18287.3|18287.3|18287.3|18287.3|18287.3|0
1628673170000|2021-08-11 09:12:50|18290.1|18290.1|18290.1|18290.1|18290.1|18290.1|18290.1|18290.1|0
1628673310000|2021-08-11 09:15:10|18294.07|18294.07|18294.07|18294.07|18294.07|18294.07|18294.07|18294.07|0
1628673340000|2021-08-11 09:15:40|18298.03|18298.03|18309.93|18309.93|18309.93|18309.93|18298.03|18298.03|0
1628673360000|2021-08-11 09:16:00|18321.83|18321.83|18321.83|18321.83|18321.83|18321.83|18321.83|18321.83|0
1628673380000|2021-08-11 09:16:20|18317.86|18317.86|18315.06|18315.06|18317.86|18317.86|18315.06|18315.06|0
1628673390000|2021-08-11 09:16:30|18311.1|18311.1|18311.1|18311.1|18311.1|18311.1|18311.1|18311.1|0
1628673400000|2021-08-11 09:16:40|18306.9|18306.9|18306.9|18306.9|18306.9|18306.9|18306.9|18306.9|0
1628673430000|2021-08-11 09:17:10|18305.5|18305.5|18305.5|18305.5|18305.5|18305.5|18305.5|18305.5|0
1628673470000|2021-08-11 09:17:50|18301.53|18301.53|18301.53|18301.53|18301.53|18301.53|18301.53|18301.53|0
1628673480000|2021-08-11 09:18:00|18297.57|18297.57|18297.57|18297.57|18297.57|18297.57|18297.57|18297.57|0
1628673490000|2021-08-11 09:18:10|18293.6|18293.6|18289.64|18289.64|18293.6|18293.6|18289.64|18289.64|0
1628673500000|2021-08-11 09:18:20|18288.49|18288.49|18286.19|18286.19|18288.49|18288.49|18286.19|18286.19|0
1628673520000|2021-08-11 09:18:40|18274.29|18274.29|18274.29|18274.29|18274.29|18274.29|18274.29|18274.29|0
1628673540000|2021-08-11 09:19:00|18266.36|18266.36|18266.36|18266.36|18266.36|18266.36|18266.36|18266.36|0
1628673550000|2021-08-11 09:19:10|18262.4|18262.4|18266.13|18266.13|18266.13|18266.13|18258.2|18258.2|0
1628673600000|2021-08-11 09:20:00|18270.09|18270.09|18270.09|18270.09|18270.09|18270.09|18270.09|18270.09|0
1628673660000|2021-08-11 09:21:00|18271.49|18271.49|18275.46|18275.46|18275.46|18275.46|18271.49|18271.49|0
1628673670000|2021-08-11 09:21:10|18276.86|18276.86|18288.75|18288.75|18288.75|18288.75|18276.86|18276.86|0
1628673680000|2021-08-11 09:21:20|18285.96|18285.96|18285.96|18285.96|18285.96|18285.96|18285.96|18285.96|0
1628673770000|2021-08-11 09:22:50|18287.11|18287.11|18287.11|18287.11|18287.11|18287.11|18287.11|18287.11|0
1628673800000|2021-08-11 09:23:20|18291.07|18291.07|18291.07|18291.07|18291.07|18291.07|18291.07|18291.07|0
1628673860000|2021-08-11 09:24:20|18289.67|18289.67|18289.67|18289.67|18289.67|18289.67|18288.27|18288.27|0
1628673890000|2021-08-11 09:24:50|18290.82|18290.82|18291.97|18291.97|18291.97|18291.97|18290.82|18290.82|0
1628673950000|2021-08-11 09:25:50|18289.17|18289.17|18289.17|18289.17|18289.17|18289.17|18289.17|18289.17|0
1628674060000|2021-08-11 09:27:40|18291.97|18291.97|18299.9|18299.9|18299.9|18299.9|18291.97|18291.97|0
1628674070000|2021-08-11 09:27:50|18295.93|18295.93|18311.8|18311.8|18311.8|18311.8|18295.93|18295.93|0
1628674100000|2021-08-11 09:28:20|18310.4|18310.4|18309|18309|18310.4|18310.4|18309|18309|0
1628674110000|2021-08-11 09:28:30|18307.6|18307.6|18307.6|18307.6|18307.6|18307.6|18307.6|18307.6|0
1628674160000|2021-08-11 09:29:20|18311.56|18311.56|18299.67|18299.67|18311.56|18311.56|18299.67|18299.67|0
1628674200000|2021-08-11 09:30:00|18298.27|18298.27|18298.27|18298.27|18298.27|18298.27|18298.27|18298.27|0
1628674210000|2021-08-11 09:30:10|18296.87|18296.87|18296.87|18296.87|18296.87|18296.87|18296.87|18296.87|0
1628674250000|2021-08-11 09:30:50|18298.27|18298.27|18298.27|18298.27|18298.27|18298.27|18298.27|18298.27|0
1628674260000|2021-08-11 09:31:00|18299.67|18299.67|18299.67|18299.67|18299.67|18299.67|18299.67|18299.67|0
1628674360000|2021-08-11 09:32:40|18300.82|18300.82|18298|18298|18301.96|18301.96|18298|18298|0
1628674390000|2021-08-11 09:33:10|18309.9|18309.9|18309.9|18309.9|18309.9|18309.9|18309.9|18309.9|0
1628674470000|2021-08-11 09:34:30|18313.86|18313.86|18329.72|18329.72|18329.72|18329.72|18309.9|18309.9|0
1628674480000|2021-08-11 09:34:40|18331.12|18331.12|18335.09|18335.09|18335.09|18335.09|18331.12|18331.12|0
1628674580000|2021-08-11 09:36:20|18333.69|18333.69|18330.89|18330.89|18333.69|18333.69|18330.89|18330.89|0
1628674690000|2021-08-11 09:38:10|18338.82|18338.82|18334.85|18334.85|18346.75|18346.75|18334.85|18334.85|0
1628674720000|2021-08-11 09:38:40|18330.89|18330.89|18330.89|18330.89|18330.89|18330.89|18330.89|18330.89|0
1628674760000|2021-08-11 09:39:20|18322.96|18322.96|18318.99|18318.99|18322.96|18322.96|18318.99|18318.99|0
1628674780000|2021-08-11 09:39:40|18317.59|18317.59|18317.59|18317.59|18317.59|18317.59|18317.59|18317.59|0
1628674790000|2021-08-11 09:39:50|18305.7|18305.7|18305.7|18305.7|18305.7|18305.7|18305.7|18305.7|0
1628674800000|2021-08-11 09:40:00|18301.5|18301.5|18301.5|18301.5|18301.5|18301.5|18301.5|18301.5|0
1628674900000|2021-08-11 09:41:40|18300.1|18300.1|18300.1|18300.1|18300.1|18300.1|18300.1|18300.1|0
1628674940000|2021-08-11 09:42:20|18292.17|18292.17|18292.17|18292.17|18292.17|18292.17|18292.17|18292.17|0
1628675110000|2021-08-11 09:45:10|18304.06|18304.06|18300.1|18300.1|18304.06|18304.06|18300.1|18300.1|0
1628675130000|2021-08-11 09:45:30|18308.03|18308.03|18308.03|18308.03|18308.03|18308.03|18308.03|18308.03|0
1628675210000|2021-08-11 09:46:50|18309.43|18309.43|18309.43|18309.43|18309.43|18309.43|18309.43|18309.43|0
1628675250000|2021-08-11 09:47:30|18321.32|18321.32|18321.32|18321.32|18325.29|18325.29|18321.32|18321.32|0
1628675270000|2021-08-11 09:47:50|18333.22|18333.22|18341.15|18341.15|18341.15|18341.15|18333.22|18333.22|0
1628675400000|2021-08-11 09:50:00|18353.05|18353.05|18360.98|18360.98|18360.98|18360.98|18353.05|18353.05|0
1628675420000|2021-08-11 09:50:20|18372.87|18372.87|18360.98|18360.98|18372.87|18372.87|18360.98|18360.98|0
1628675430000|2021-08-11 09:50:30|18357.01|18357.01|18357.01|18357.01|18357.01|18357.01|18357.01|18357.01|0
1628675500000|2021-08-11 09:51:40|18368.91|18368.91|18364.94|18364.94|18368.91|18368.91|18364.94|18364.94|0
1628675530000|2021-08-11 09:52:10|18366.34|18366.34|18391.53|18391.53|18391.53|18391.53|18366.34|18366.34|0
1628675540000|2021-08-11 09:52:20|18392.68|18392.68|18398.95|18398.95|18398.95|18398.95|18392.68|18392.68|0
1628675550000|2021-08-11 09:52:30|18401.74|18401.74|18401.74|18401.74|18401.74|18401.74|18401.74|18401.74|0
1628675590000|2021-08-11 09:53:10|18413.64|18413.64|18401.74|18401.74|18417.61|18417.61|18401.74|18401.74|0
1628675600000|2021-08-11 09:53:20|18400.35|18400.35|18400.35|18400.35|18400.35|18400.35|18400.35|18400.35|0
1628675660000|2021-08-11 09:54:20|18396.38|18396.38|18396.38|18396.38|18396.38|18396.38|18396.38|18396.38|0
1628675700000|2021-08-11 09:55:00|18397.53|18397.53|18397.53|18397.53|18397.53|18397.53|18397.53|18397.53|0
1628675740000|2021-08-11 09:55:40|18405.46|18405.46|18405.46|18405.46|18405.46|18405.46|18405.46|18405.46|0
1628675750000|2021-08-11 09:55:50|18404.06|18404.06|18404.06|18404.06|18404.06|18404.06|18404.06|18404.06|0
1628675760000|2021-08-11 09:56:00|18411.99|18411.99|18415.96|18415.96|18415.96|18415.96|18411.99|18411.99|0
1628675780000|2021-08-11 09:56:20|18411.99|18411.99|18411.99|18411.99|18411.99|18411.99|18411.99|18411.99|0
1628675790000|2021-08-11 09:56:30|18408.03|18408.03|18408.03|18408.03|18408.03|18408.03|18408.03|18408.03|0
1628675800000|2021-08-11 09:56:40|18400.09|18400.09|18400.09|18400.09|18400.09|18400.09|18400.09|18400.09|0
1628675880000|2021-08-11 09:58:00|18396.13|18396.13|18392.16|18392.16|18396.13|18396.13|18392.16|18392.16|0
1628675920000|2021-08-11 09:58:40|18396.36|18396.36|18396.36|18396.36|18396.36|18396.36|18396.36|18396.36|0
1628675930000|2021-08-11 09:58:50|18400.33|18400.33|18400.33|18400.33|18400.33|18400.33|18400.33|18400.33|0
1628675940000|2021-08-11 09:59:00|18404.29|18404.29|18408.26|18408.26|18408.26|18408.26|18404.29|18404.29|0
1628676010000|2021-08-11 10:00:10|18404.29|18404.29|18400.33|18400.33|18404.29|18404.29|18400.33|18400.33|0
1628676040000|2021-08-11 10:00:40|18403.13|18403.13|18401.73|18401.73|18403.13|18403.13|18400.33|18400.33|0
1628676050000|2021-08-11 10:00:50|18397.76|18397.76|18397.76|18397.76|18397.76|18397.76|18397.76|18397.76|0
1628676190000|2021-08-11 10:03:10|18401.73|18401.73|18413.62|18413.62|18417.59|18417.59|18401.73|18401.73|0
1628676250000|2021-08-11 10:04:10|18421.55|18421.55|18421.55|18421.55|18421.55|18421.55|18421.55|18421.55|0
1628676260000|2021-08-11 10:04:20|18419.26|18419.26|18419.26|18419.26|18419.26|18419.26|18419.26|18419.26|0
1628676300000|2021-08-11 10:05:00|18411.32|18411.32|18411.32|18411.32|18411.32|18411.32|18411.32|18411.32|0
1628676310000|2021-08-11 10:05:10|18415.29|18415.29|18415.29|18415.29|18415.29|18415.29|18415.29|18415.29|0
1628676330000|2021-08-11 10:05:30|18411.32|18411.32|18414.12|18414.12|18414.12|18414.12|18411.32|18411.32|0
1628676340000|2021-08-11 10:05:40|18411.32|18411.32|18411.32|18411.32|18411.32|18411.32|18411.32|18411.32|0
1628676390000|2021-08-11 10:06:30|18379.6|18379.6|18379.6|18379.6|18379.6|18379.6|18379.6|18379.6|0
1628676420000|2021-08-11 10:07:00|18382.4|18382.4|18382.4|18382.4|18382.4|18382.4|18382.4|18382.4|0
1628676440000|2021-08-11 10:07:20|18381|18381|18381|18381|18381|18381|18381|18381|0
1628676500000|2021-08-11 10:08:20|18379.6|18379.6|18379.6|18379.6|18379.6|18379.6|18379.6|18379.6|0
1628676510000|2021-08-11 10:08:30|18371.67|18371.67|18367.71|18367.71|18371.67|18371.67|18367.71|18367.71|0
1628676520000|2021-08-11 10:08:40|18379.6|18379.6|18375.64|18375.64|18379.6|18379.6|18367.71|18367.71|0
1628676530000|2021-08-11 10:08:50|18367.71|18367.71|18360.94|18360.94|18367.71|18367.71|18360.94|18360.94|0
1628676540000|2021-08-11 10:09:00|18359.54|18359.54|18358.14|18358.14|18359.54|18359.54|18358.14|18358.14|0
1628676560000|2021-08-11 10:09:20|18359.54|18359.54|18359.54|18359.54|18359.54|18359.54|18359.54|18359.54|0
1628676600000|2021-08-11 10:10:00|18363.51|18363.51|18363.51|18363.51|18363.51|18363.51|18363.51|18363.51|0
1628676650000|2021-08-11 10:10:50|18375.4|18375.4|18347.65|18347.65|18375.4|18375.4|18347.65|18347.65|0
1628676660000|2021-08-11 10:11:00|18355.58|18355.58|18355.58|18355.58|18355.58|18355.58|18355.58|18355.58|0
1628676670000|2021-08-11 10:11:10|18359.54|18359.54|18359.54|18359.54|18359.54|18359.54|18359.54|18359.54|0
1628676700000|2021-08-11 10:11:40|18367.47|18367.47|18367.47|18367.47|18367.47|18367.47|18367.47|18367.47|0
1628676710000|2021-08-11 10:11:50|18375.4|18375.4|18375.4|18375.4|18375.4|18375.4|18375.4|18375.4|0
1628676750000|2021-08-11 10:12:30|18387.3|18387.3|18387.3|18387.3|18387.3|18387.3|18387.3|18387.3|0
1628676770000|2021-08-11 10:12:50|18391.27|18391.27|18399.2|18399.2|18399.2|18399.2|18391.27|18391.27|0
1628676780000|2021-08-11 10:13:00|18395.23|18395.23|18395.23|18395.23|18395.23|18395.23|18395.23|18395.23|0
1628676810000|2021-08-11 10:13:30|18393.83|18393.83|18393.83|18393.83|18393.83|18393.83|18393.83|18393.83|0
1628676850000|2021-08-11 10:14:10|18389.87|18389.87|18389.87|18389.87|18389.87|18389.87|18389.87|18389.87|0
1628676870000|2021-08-11 10:14:30|18381.94|18381.94|18366.07|18366.07|18381.94|18381.94|18366.07|18366.07|0
1628676940000|2021-08-11 10:15:40|18364.68|18364.68|18366.07|18366.07|18366.07|18366.07|18364.68|18364.68|0
1628676960000|2021-08-11 10:16:00|18385.9|18385.9|18385.9|18385.9|18385.9|18385.9|18385.9|18385.9|0
1628676980000|2021-08-11 10:16:20|18389.87|18389.87|18389.87|18389.87|18393.83|18393.83|18389.87|18389.87|0
1628677050000|2021-08-11 10:17:30|18392.66|18392.66|18392.66|18392.66|18392.66|18392.66|18392.66|18392.66|0
1628677100000|2021-08-11 10:18:20|18408.53|18408.53|18399.2|18399.2|18412.49|18412.49|18399.2|18399.2|0
1628677200000|2021-08-11 10:20:00|18411.09|18411.09|18411.09|18411.09|18411.09|18411.09|18411.09|18411.09|0
1628677210000|2021-08-11 10:20:10|18409.69|18409.69|18409.69|18409.69|18409.69|18409.69|18409.69|18409.69|0
1628677230000|2021-08-11 10:20:30|18401.76|18401.76|18401.76|18401.76|18401.76|18401.76|18401.76|18401.76|0
1628677270000|2021-08-11 10:21:10|18405.73|18405.73|18405.73|18405.73|18405.73|18405.73|18405.73|18405.73|0
1628677330000|2021-08-11 10:22:10|18407.13|18407.13|18407.13|18407.13|18407.13|18407.13|18407.13|18407.13|0
1628677340000|2021-08-11 10:22:20|18415.06|18415.06|18407.13|18407.13|18415.06|18415.06|18407.13|18407.13|0
1628677350000|2021-08-11 10:22:30|18405.73|18405.73|18404.33|18404.33|18405.73|18405.73|18404.33|18404.33|0
1628677370000|2021-08-11 10:22:50|18412.26|18412.26|18400.36|18400.36|18412.26|18412.26|18400.36|18400.36|0
1628677380000|2021-08-11 10:23:00|18412.26|18412.26|18404.33|18404.33|18412.26|18412.26|18404.33|18404.33|0
1628677410000|2021-08-11 10:23:30|18400.36|18400.36|18384.5|18384.5|18400.36|18400.36|18380.54|18380.54|0
1628677420000|2021-08-11 10:23:40|18388.47|18388.47|18384.5|18384.5|18388.47|18388.47|18384.5|18384.5|0
1628677430000|2021-08-11 10:23:50|18388.47|18388.47|18388.47|18388.47|18388.47|18388.47|18388.47|18388.47|0
1628677510000|2021-08-11 10:25:10|18392.43|18392.43|18395.23|18395.23|18395.23|18395.23|18392.43|18392.43|0
1628677520000|2021-08-11 10:25:20|18396.63|18396.63|18396.63|18396.63|18396.63|18396.63|18396.63|18396.63|0
1628677540000|2021-08-11 10:25:40|18400.6|18400.6|18400.6|18400.6|18400.6|18400.6|18400.6|18400.6|0
1628677550000|2021-08-11 10:25:50|18404.56|18404.56|18392.66|18392.66|18404.56|18404.56|18392.66|18392.66|0
1628677560000|2021-08-11 10:26:00|18380.77|18380.77|18384.73|18384.73|18384.73|18384.73|18380.77|18380.77|0
1628677570000|2021-08-11 10:26:10|18400.6|18400.6|18400.6|18400.6|18400.6|18400.6|18400.6|18400.6|0
1628677580000|2021-08-11 10:26:20|18392.66|18392.66|18388.7|18388.7|18392.66|18392.66|18388.7|18388.7|0
1628677590000|2021-08-11 10:26:30|18384.73|18384.73|18376.8|18376.8|18384.73|18384.73|18376.8|18376.8|0
1628677600000|2021-08-11 10:26:40|18388.7|18388.7|18388.7|18388.7|18388.7|18388.7|18388.7|18388.7|0
1628677670000|2021-08-11 10:27:50|18390.1|18390.1|18391.5|18391.5|18391.5|18391.5|18390.1|18390.1|0
1628677790000|2021-08-11 10:29:50|18399.43|18399.43|18399.43|18399.43|18399.43|18399.43|18399.43|18399.43|0
1628678050000|2021-08-11 10:34:10|18395.98|18395.98|18395.98|18395.98|18395.98|18395.98|18395.98|18395.98|0
1628678080000|2021-08-11 10:34:40|18403.91|18403.91|18406.71|18406.71|18406.71|18406.71|18403.91|18403.91|0
1628678090000|2021-08-11 10:34:50|18418.61|18418.61|18418.61|18418.61|18418.61|18418.61|18418.61|18418.61|0
1628678100000|2021-08-11 10:35:00|18422.57|18422.57|18418.61|18418.61|18422.57|18422.57|18418.61|18418.61|0
1628678110000|2021-08-11 10:35:10|18422.57|18422.57|18422.57|18422.57|18422.57|18422.57|18422.57|18422.57|0
1628678130000|2021-08-11 10:35:30|18418.61|18418.61|18418.61|18418.61|18418.61|18418.61|18418.61|18418.61|0
1628678190000|2021-08-11 10:36:30|18410.68|18410.68|18402.75|18402.75|18410.68|18410.68|18402.75|18402.75|0
1628678210000|2021-08-11 10:36:50|18399.95|18399.95|18399.95|18399.95|18399.95|18399.95|18399.95|18399.95|0
1628678220000|2021-08-11 10:37:00|18398.55|18398.55|18398.55|18398.55|18398.55|18398.55|18398.55|18398.55|0
1628678260000|2021-08-11 10:37:40|18386.65|18386.65|18382.69|18382.69|18386.65|18386.65|18382.69|18382.69|0
1628678350000|2021-08-11 10:39:10|18390.62|18390.62|18386.65|18386.65|18390.62|18390.62|18386.65|18386.65|0
1628678360000|2021-08-11 10:39:20|18388.05|18388.05|18388.05|18388.05|18388.05|18388.05|18388.05|18388.05|0
1628678380000|2021-08-11 10:39:40|18384.09|18384.09|18380.12|18380.12|18384.09|18384.09|18380.12|18380.12|0
1628678390000|2021-08-11 10:39:50|18384.09|18384.09|18384.09|18384.09|18384.09|18384.09|18384.09|18384.09|0
1628678400000|2021-08-11 10:40:00|18388.05|18388.05|18372.19|18372.19|18388.05|18388.05|18372.19|18372.19|0
1628678410000|2021-08-11 10:40:10|18384.09|18384.09|18384.09|18384.09|18384.09|18384.09|18384.09|18384.09|0
1628678480000|2021-08-11 10:41:20|18372.19|18372.19|18372.19|18372.19|18372.19|18372.19|18372.19|18372.19|0
1628678600000|2021-08-11 10:43:20|18380.12|18380.12|18382.92|18382.92|18382.92|18382.92|18380.12|18380.12|0
1628678610000|2021-08-11 10:43:30|18381.52|18381.52|18381.52|18381.52|18381.52|18381.52|18381.52|18381.52|0
1628678630000|2021-08-11 10:43:50|18389.45|18389.45|18389.45|18389.45|18389.45|18389.45|18389.45|18389.45|0
1628678700000|2021-08-11 10:45:00|18393.42|18393.42|18393.42|18393.42|18393.42|18393.42|18393.42|18393.42|0
1628678790000|2021-08-11 10:46:30|18397.38|18397.38|18405.31|18405.31|18405.31|18405.31|18397.38|18397.38|0
1628678800000|2021-08-11 10:46:40|18409.28|18409.28|18409.28|18409.28|18409.28|18409.28|18409.28|18409.28|0
1628678810000|2021-08-11 10:46:50|18413.24|18413.24|18413.24|18413.24|18413.24|18413.24|18413.24|18413.24|0
1628678820000|2021-08-11 10:47:00|18417.21|18417.21|18417.21|18417.21|18417.21|18417.21|18417.21|18417.21|0
1628678860000|2021-08-11 10:47:40|18421.17|18421.17|18421.17|18421.17|18421.17|18421.17|18421.17|18421.17|0
1628678890000|2021-08-11 10:48:10|18429.1|18429.1|18429.1|18429.1|18429.1|18429.1|18429.1|18429.1|0
1628678920000|2021-08-11 10:48:40|18417.21|18417.21|18415.81|18415.81|18417.21|18417.21|18415.81|18415.81|0
1628678950000|2021-08-11 10:49:10|18414.41|18414.41|18413.01|18413.01|18414.41|18414.41|18413.01|18413.01|0
1628679020000|2021-08-11 10:50:20|18416.97|18416.97|18416.97|18416.97|18416.97|18416.97|18416.97|18416.97|0
1628679050000|2021-08-11 10:50:50|18420.94|18420.94|18420.94|18420.94|18420.94|18420.94|18420.94|18420.94|0
1628679100000|2021-08-11 10:51:40|18423.74|18423.74|18423.74|18423.74|18423.74|18423.74|18423.74|18423.74|0
1628679140000|2021-08-11 10:52:20|18425.14|18425.14|18425.14|18425.14|18425.14|18425.14|18425.14|18425.14|0
1628679160000|2021-08-11 10:52:40|18426.54|18426.54|18429.34|18429.34|18429.34|18429.34|18426.54|18426.54|0
1628679180000|2021-08-11 10:53:00|18427.94|18427.94|18427.94|18427.94|18427.94|18427.94|18427.94|18427.94|0
1628679240000|2021-08-11 10:54:00|18426.54|18426.54|18425.14|18425.14|18426.54|18426.54|18425.14|18425.14|0
1628679320000|2021-08-11 10:55:20|18429.1|18429.1|18429.1|18429.1|18429.1|18429.1|18429.1|18429.1|0
1628679330000|2021-08-11 10:55:30|18433.07|18433.07|18433.07|18433.07|18433.07|18433.07|18433.07|18433.07|0
1628679340000|2021-08-11 10:55:40|18434.47|18434.47|18434.47|18434.47|18434.47|18434.47|18434.47|18434.47|0
1628679350000|2021-08-11 10:55:50|18442.4|18442.4|18446.36|18446.36|18446.36|18446.36|18442.4|18442.4|0
1628679360000|2021-08-11 10:56:00|18450.33|18450.33|18442.4|18442.4|18450.33|18450.33|18442.4|18442.4|0
1628679380000|2021-08-11 10:56:20|18450.33|18450.33|18450.33|18450.33|18450.33|18450.33|18450.33|18450.33|0
1628679430000|2021-08-11 10:57:10|18446.36|18446.36|18438.43|18438.43|18446.36|18446.36|18438.43|18438.43|0
1628679440000|2021-08-11 10:57:20|18439.83|18439.83|18439.83|18439.83|18439.83|18439.83|18439.83|18439.83|0
1628679450000|2021-08-11 10:57:30|18435.87|18435.87|18435.87|18435.87|18435.87|18435.87|18435.87|18435.87|0
1628679570000|2021-08-11 10:59:30|18437.27|18437.27|18438.67|18438.67|18438.67|18438.67|18437.27|18437.27|0
1628679620000|2021-08-11 11:00:20|18442.63|18442.63|18442.63|18442.63|18442.63|18442.63|18442.63|18442.63|0
1628679690000|2021-08-11 11:01:30|18430.74|18430.74|18426.77|18426.77|18430.74|18430.74|18418.84|18418.84|0
1628679720000|2021-08-11 11:02:00|18430.74|18430.74|18434.7|18434.7|18434.7|18434.7|18430.74|18430.74|0
1628679760000|2021-08-11 11:02:40|18430.74|18430.74|18430.74|18430.74|18430.74|18430.74|18430.74|18430.74|0
1628679780000|2021-08-11 11:03:00|18438.67|18438.67|18442.63|18442.63|18442.63|18442.63|18438.67|18438.67|0
1628679830000|2021-08-11 11:03:50|18445.43|18445.43|18445.43|18445.43|18445.43|18445.43|18445.43|18445.43|0
1628679840000|2021-08-11 11:04:00|18449.4|18449.4|18449.4|18449.4|18449.4|18449.4|18449.4|18449.4|0
1628679860000|2021-08-11 11:04:20|18445.43|18445.43|18437.5|18437.5|18445.43|18445.43|18437.5|18437.5|0
1628679870000|2021-08-11 11:04:30|18433.53|18433.53|18433.53|18433.53|18433.53|18433.53|18433.53|18433.53|0
1628679910000|2021-08-11 11:05:10|18432.14|18432.14|18432.14|18432.14|18432.14|18432.14|18432.14|18432.14|0
1628680040000|2021-08-11 11:07:20|18424.2|18424.2|18420.24|18420.24|18424.2|18424.2|18420.24|18420.24|0
1628680060000|2021-08-11 11:07:40|18416.27|18416.27|18416.27|18416.27|18416.27|18416.27|18416.27|18416.27|0
1628680160000|2021-08-11 11:09:20|18413.48|18413.48|18413.48|18413.48|18413.48|18413.48|18413.48|18413.48|0
1628680230000|2021-08-11 11:10:30|18401.58|18401.58|18393.65|18393.65|18401.58|18401.58|18393.65|18393.65|0
1628680390000|2021-08-11 11:13:10|18385.72|18385.72|18373.82|18373.82|18385.72|18385.72|18365.89|18365.89|0
1628680400000|2021-08-11 11:13:20|18365.89|18365.89|18365.89|18365.89|18365.89|18365.89|18365.89|18365.89|0
1628680410000|2021-08-11 11:13:30|18369.86|18369.86|18357.96|18357.96|18369.86|18369.86|18357.96|18357.96|0
1628680430000|2021-08-11 11:13:50|18354|18354|18342.1|18342.1|18354|18354|18342.1|18342.1|0
1628680460000|2021-08-11 11:14:20|18330.21|18330.21|18342.1|18342.1|18342.1|18342.1|18330.21|18330.21|0
1628680470000|2021-08-11 11:14:30|18346.07|18346.07|18346.07|18346.07|18346.07|18346.07|18346.07|18346.07|0
1628680480000|2021-08-11 11:14:40|18350.03|18350.03|18354.23|18354.23|18354.23|18354.23|18350.03|18350.03|0
1628680490000|2021-08-11 11:14:50|18352.83|18352.83|18352.83|18352.83|18352.83|18352.83|18352.83|18352.83|0
1628680500000|2021-08-11 11:15:00|18348.63|18348.63|18356.56|18356.56|18356.56|18356.56|18348.63|18348.63|0
1628680540000|2021-08-11 11:15:40|18360.53|18360.53|18360.53|18360.53|18360.53|18360.53|18360.53|18360.53|0
1628680550000|2021-08-11 11:15:50|18364.49|18364.49|18352.6|18352.6|18364.49|18364.49|18352.6|18352.6|0
1628680590000|2021-08-11 11:16:30|18354|18354|18352.6|18352.6|18354|18354|18352.6|18352.6|0
1628680610000|2021-08-11 11:16:50|18351.2|18351.2|18352.6|18352.6|18352.6|18352.6|18351.2|18351.2|0
1628680690000|2021-08-11 11:18:10|18340.7|18340.7|18341.4|18341.4|18341.4|18341.4|18340.7|18340.7|0
1628680730000|2021-08-11 11:18:50|18329.51|18329.51|18329.51|18329.51|18329.51|18329.51|18329.51|18329.51|0
1628680740000|2021-08-11 11:19:00|18333.47|18333.47|18327.17|18327.17|18333.47|18333.47|18327.17|18327.17|0
1628680790000|2021-08-11 11:19:50|18325.77|18325.77|18325.77|18325.77|18325.77|18325.77|18325.77|18325.77|0
1628680800000|2021-08-11 11:20:00|18333.7|18333.7|18333.7|18333.7|18333.7|18333.7|18333.7|18333.7|0
1628680810000|2021-08-11 11:20:10|18337.67|18337.67|18341.63|18341.63|18341.63|18341.63|18337.67|18337.67|0
1628680840000|2021-08-11 11:20:40|18345.6|18345.6|18333.7|18333.7|18345.6|18345.6|18333.7|18333.7|0
1628680850000|2021-08-11 11:20:50|18337.9|18337.9|18337.9|18337.9|18337.9|18337.9|18337.9|18337.9|0
1628680920000|2021-08-11 11:22:00|18345.83|18345.83|18345.83|18345.83|18345.83|18345.83|18345.83|18345.83|0
1628680970000|2021-08-11 11:22:50|18349.8|18349.8|18349.8|18349.8|18349.8|18349.8|18349.8|18349.8|0
1628680990000|2021-08-11 11:23:10|18354|18354|18354|18354|18354|18354|18354|18354|0
1628681000000|2021-08-11 11:23:20|18350.03|18350.03|18350.03|18350.03|18350.03|18350.03|18350.03|18350.03|0
1628681040000|2021-08-11 11:24:00|18345.83|18345.83|18345.83|18345.83|18345.83|18345.83|18345.83|18345.83|0
1628681090000|2021-08-11 11:24:50|18349.8|18349.8|18349.8|18349.8|18349.8|18349.8|18349.8|18349.8|0
1628681120000|2021-08-11 11:25:20|18345.83|18345.83|18318.08|18318.08|18345.83|18345.83|18318.08|18318.08|0
1628681130000|2021-08-11 11:25:30|18326.01|18326.01|18326.01|18326.01|18326.01|18326.01|18326.01|18326.01|0
1628681380000|2021-08-11 11:29:40|18329.97|18329.97|18329.97|18329.97|18329.97|18329.97|18329.97|18329.97|0
1628681390000|2021-08-11 11:29:50|18333.94|18333.94|18337.9|18337.9|18337.9|18337.9|18333.94|18333.94|0
1628681400000|2021-08-11 11:30:00|18341.87|18341.87|18341.87|18341.87|18341.87|18341.87|18341.87|18341.87|0
1628681410000|2021-08-11 11:30:10|18345.83|18345.83|18341.87|18341.87|18345.83|18345.83|18341.87|18341.87|0
1628681420000|2021-08-11 11:30:20|18337.9|18337.9|18329.97|18329.97|18337.9|18337.9|18329.97|18329.97|0
1628681570000|2021-08-11 11:32:50|18333.94|18333.94|18333.94|18333.94|18333.94|18333.94|18333.94|18333.94|0
1628681630000|2021-08-11 11:33:50|18337.9|18337.9|18337.9|18337.9|18337.9|18337.9|18337.9|18337.9|0
1628681640000|2021-08-11 11:34:00|18329.97|18329.97|18329.97|18329.97|18329.97|18329.97|18329.97|18329.97|0
1628681690000|2021-08-11 11:34:50|18331.37|18331.37|18331.37|18331.37|18331.37|18331.37|18331.37|18331.37|0
1628681710000|2021-08-11 11:35:10|18327.41|18327.41|18327.41|18327.41|18327.41|18327.41|18327.41|18327.41|0
1628681810000|2021-08-11 11:36:50|18330.21|18330.21|18330.21|18330.21|18330.21|18330.21|18330.21|18330.21|0
1628681820000|2021-08-11 11:37:00|18326.24|18326.24|18326.24|18326.24|18326.24|18326.24|18326.24|18326.24|0
1628681850000|2021-08-11 11:37:30|18327.64|18327.64|18319.71|18319.71|18327.64|18327.64|18319.71|18319.71|0
1628681860000|2021-08-11 11:37:40|18318.31|18318.31|18318.31|18318.31|18319.71|18319.71|18318.31|18318.31|0
1628681870000|2021-08-11 11:37:50|18316.91|18316.91|18316.91|18316.91|18316.91|18316.91|18316.91|18316.91|0
1628681880000|2021-08-11 11:38:00|18318.06|18318.06|18316.91|18316.91|18318.06|18318.06|18316.91|18316.91|0
1628681890000|2021-08-11 11:38:10|18324.84|18324.84|18324.84|18324.84|18324.84|18324.84|18324.84|18324.84|0
1628681900000|2021-08-11 11:38:20|18331.84|18331.84|18331.84|18331.84|18331.84|18331.84|18331.84|18331.84|0
1628681910000|2021-08-11 11:38:30|18336.04|18336.04|18336.04|18336.04|18336.04|18336.04|18336.04|18336.04|0
1628681920000|2021-08-11 11:38:40|18340|18340|18340|18340|18340|18340|18340|18340|0
1628681930000|2021-08-11 11:38:50|18341.15|18341.15|18341.15|18341.15|18341.15|18341.15|18341.15|18341.15|0
1628681970000|2021-08-11 11:39:30|18349.08|18349.08|18349.08|18349.08|18349.08|18349.08|18349.08|18349.08|0
1628682020000|2021-08-11 11:40:20|18353.05|18353.05|18353.05|18353.05|18353.05|18353.05|18353.05|18353.05|0
1628682060000|2021-08-11 11:41:00|18355.85|18355.85|18355.85|18355.85|18355.85|18355.85|18355.85|18355.85|0
1628682070000|2021-08-11 11:41:10|18347.92|18347.92|18347.92|18347.92|18347.92|18347.92|18347.92|18347.92|0
1628682080000|2021-08-11 11:41:20|18343.95|18343.95|18343.95|18343.95|18343.95|18343.95|18343.95|18343.95|0
1628682220000|2021-08-11 11:43:40|18339.98|18339.98|18339.98|18339.98|18339.98|18339.98|18339.98|18339.98|0
1628682330000|2021-08-11 11:45:30|18328.09|18328.09|18316.19|18316.19|18328.09|18328.09|18316.19|18316.19|0
1628682340000|2021-08-11 11:45:40|18312.23|18312.23|18312.23|18312.23|18312.23|18312.23|18312.23|18312.23|0
1628682360000|2021-08-11 11:46:00|18304.3|18304.3|18292.4|18292.4|18304.3|18304.3|18288.44|18288.44|0
1628682380000|2021-08-11 11:46:20|18293.8|18293.8|18293.8|18293.8|18297.77|18297.77|18285.87|18285.87|0
1628682390000|2021-08-11 11:46:30|18285.87|18285.87|18283.07|18283.07|18285.87|18285.87|18283.07|18283.07|0
1628682410000|2021-08-11 11:46:50|18291|18291|18291|18291|18291|18291|18291|18291|0
1628682470000|2021-08-11 11:47:50|18294.97|18294.97|18294.97|18294.97|18294.97|18294.97|18294.97|18294.97|0
1628682540000|2021-08-11 11:49:00|18283.07|18283.07|18267.21|18267.21|18283.07|18283.07|18267.21|18267.21|0
1628682580000|2021-08-11 11:49:40|18263.25|18263.25|18263.25|18263.25|18263.25|18263.25|18263.25|18263.25|0
1628682670000|2021-08-11 11:51:10|18262.1|18262.1|18262.1|18262.1|18262.1|18262.1|18262.1|18262.1|0
1628682680000|2021-08-11 11:51:20|18266.06|18266.06|18279.36|18279.36|18279.36|18279.36|18266.06|18266.06|0
1628682690000|2021-08-11 11:51:30|18277.96|18277.96|18277.96|18277.96|18277.96|18277.96|18277.96|18277.96|0
1628682720000|2021-08-11 11:52:00|18281.92|18281.92|18281.92|18281.92|18281.92|18281.92|18281.92|18281.92|0
1628682730000|2021-08-11 11:52:10|18283.32|18283.32|18283.32|18283.32|18283.32|18283.32|18283.32|18283.32|0
1628682760000|2021-08-11 11:52:40|18275.39|18275.39|18275.39|18275.39|18275.39|18275.39|18275.39|18275.39|0
1628682770000|2021-08-11 11:52:50|18283.32|18283.32|18283.32|18283.32|18283.32|18283.32|18283.32|18283.32|0
1628682780000|2021-08-11 11:53:00|18281.92|18281.92|18284.49|18284.49|18284.49|18284.49|18280.52|18280.52|0
1628682930000|2021-08-11 11:55:30|18276.56|18276.56|18276.56|18276.56|18276.56|18276.56|18276.56|18276.56|0
1628682940000|2021-08-11 11:55:40|18256.73|18256.73|18256.73|18256.73|18256.73|18256.73|18256.73|18256.73|0
1628682970000|2021-08-11 11:56:10|18260.7|18260.7|18256.73|18256.73|18260.7|18260.7|18256.73|18256.73|0
1628683030000|2021-08-11 11:57:10|18268.63|18268.63|18272.59|18272.59|18272.59|18272.59|18268.63|18268.63|0
1628683040000|2021-08-11 11:57:20|18276.56|18276.56|18276.56|18276.56|18276.56|18276.56|18276.56|18276.56|0
1628683060000|2021-08-11 11:57:40|18280.52|18280.52|18280.52|18280.52|18280.52|18280.52|18280.52|18280.52|0
1628683170000|2021-08-11 11:59:30|18272.59|18272.59|18268.63|18268.63|18272.59|18272.59|18268.63|18268.63|0
1628683260000|2021-08-11 12:01:00|18272.59|18272.59|18272.59|18272.59|18272.59|18272.59|18272.59|18272.59|0
1628683310000|2021-08-11 12:01:50|18268.63|18268.63|18268.63|18268.63|18268.63|18268.63|18268.63|18268.63|0
1628683360000|2021-08-11 12:02:40|18265.83|18265.83|18265.83|18265.83|18265.83|18265.83|18265.83|18265.83|0
1628683440000|2021-08-11 12:04:00|18269.79|18269.79|18261.86|18261.86|18269.79|18269.79|18261.86|18261.86|0
1628683610000|2021-08-11 12:06:50|18259.56|18259.56|18259.56|18259.56|18259.56|18259.56|18259.56|18259.56|0
1628683690000|2021-08-11 12:08:10|18258.17|18258.17|18258.17|18258.17|18258.17|18258.17|18258.17|18258.17|0
1628683700000|2021-08-11 12:08:20|18250.23|18250.23|18242.3|18242.3|18250.23|18250.23|18242.3|18242.3|0
1628683710000|2021-08-11 12:08:30|18246.27|18246.27|18246.27|18246.27|18246.27|18246.27|18246.27|18246.27|0
1628683760000|2021-08-11 12:09:20|18245.12|18245.12|18245.12|18245.12|18245.12|18245.12|18245.12|18245.12|0
1628683840000|2021-08-11 12:10:40|18241.15|18241.15|18241.15|18241.15|18241.15|18241.15|18241.15|18241.15|0
1628683860000|2021-08-11 12:11:00|18242.55|18242.55|18248.15|18248.15|18248.15|18248.15|18242.55|18242.55|0
1628683880000|2021-08-11 12:11:20|18240.22|18240.22|18234.86|18234.86|18240.22|18240.22|18234.86|18234.86|0
1628683960000|2021-08-11 12:12:40|18233.46|18233.46|18233.46|18233.46|18233.46|18233.46|18233.46|18233.46|0
1628684110000|2021-08-11 12:15:10|18232.06|18232.06|18232.06|18232.06|18232.06|18232.06|18232.06|18232.06|0
1628684190000|2021-08-11 12:16:30|18233.21|18233.21|18233.21|18233.21|18233.21|18233.21|18233.21|18233.21|0
1628684220000|2021-08-11 12:17:00|18231.81|18231.81|18231.81|18231.81|18231.81|18231.81|18231.81|18231.81|0
1628684240000|2021-08-11 12:17:20|18235.77|18235.77|18235.77|18235.77|18235.77|18235.77|18235.77|18235.77|0
1628684400000|2021-08-11 12:20:00|18234.37|18234.37|18234.37|18234.37|18234.37|18234.37|18234.37|18234.37|0
1628684470000|2021-08-11 12:21:10|18237.17|18237.17|18237.17|18237.17|18237.17|18237.17|18237.17|18237.17|0
1628684480000|2021-08-11 12:21:20|18235.77|18235.77|18235.77|18235.77|18235.77|18235.77|18235.77|18235.77|0
1628684490000|2021-08-11 12:21:30|18227.84|18227.84|18219.91|18219.91|18227.84|18227.84|18219.91|18219.91|0
1628684640000|2021-08-11 12:24:00|18215.95|18215.95|18215.95|18215.95|18215.95|18215.95|18215.95|18215.95|0
1628684670000|2021-08-11 12:24:30|18211.98|18211.98|18211.98|18211.98|18211.98|18211.98|18211.98|18211.98|0
1628684690000|2021-08-11 12:24:50|18214.78|18214.78|18214.78|18214.78|18214.78|18214.78|18214.78|18214.78|0
1628684720000|2021-08-11 12:25:20|18216.18|18216.18|18216.18|18216.18|18216.18|18216.18|18216.18|18216.18|0
1628684780000|2021-08-11 12:26:20|18208.25|18208.25|18208.25|18208.25|18208.25|18208.25|18208.25|18208.25|0
1628684800000|2021-08-11 12:26:40|18206.85|18206.85|18206.85|18206.85|18206.85|18206.85|18206.85|18206.85|0
1628684940000|2021-08-11 12:29:00|18205.45|18205.45|18205.45|18205.45|18205.45|18205.45|18205.45|18205.45|0
1628684950000|2021-08-11 12:29:10|18206.85|18206.85|18206.85|18206.85|18206.85|18206.85|18206.85|18206.85|0
1628684980000|2021-08-11 12:29:40|18210.82|18210.82|18210.82|18210.82|18210.82|18210.82|18210.82|18210.82|0
1628684990000|2021-08-11 12:29:50|18212.21|18212.21|18212.21|18212.21|18212.21|18212.21|18212.21|18212.21|0
1628685000000|2021-08-11 12:30:00|18213.61|18213.61|18219.88|18219.88|18223.84|18223.84|18213.61|18213.61|0
1628685030000|2021-08-11 12:30:30|18218.48|18218.48|18218.48|18218.48|18218.48|18218.48|18218.48|18218.48|0
1628685070000|2021-08-11 12:31:10|18222.44|18222.44|18218.48|18218.48|18222.44|18222.44|18218.48|18218.48|0
1628685160000|2021-08-11 12:32:40|18214.51|18214.51|18211.95|18211.95|18214.51|18214.51|18210.55|18210.55|0
1628685300000|2021-08-11 12:35:00|18213.35|18213.35|18213.35|18213.35|18213.35|18213.35|18213.35|18213.35|0
1628685340000|2021-08-11 12:35:40|18211.95|18211.95|18211.95|18211.95|18211.95|18211.95|18211.95|18211.95|0
1628685360000|2021-08-11 12:36:00|18215.91|18215.91|18215.91|18215.91|18215.91|18215.91|18215.91|18215.91|0
1628685400000|2021-08-11 12:36:40|18211.95|18211.95|18211.95|18211.95|18211.95|18211.95|18211.95|18211.95|0
1628685480000|2021-08-11 12:38:00|18214.75|18214.75|18216.15|18216.15|18216.15|18216.15|18214.75|18214.75|0
1628685600000|2021-08-11 12:40:00|18224.08|18224.08|18220.11|18220.11|18224.08|18224.08|18220.11|18220.11|0
1628685760000|2021-08-11 12:42:40|18224.08|18224.08|18224.08|18224.08|18224.08|18224.08|18224.08|18224.08|0
1628685770000|2021-08-11 12:42:50|18228.04|18228.04|18228.04|18228.04|18228.04|18228.04|18228.04|18228.04|0
1628685800000|2021-08-11 12:43:20|18232.01|18232.01|18232.01|18232.01|18232.01|18232.01|18232.01|18232.01|0
1628685850000|2021-08-11 12:44:10|18235.97|18235.97|18247.87|18247.87|18247.87|18247.87|18235.97|18235.97|0
1628685890000|2021-08-11 12:44:50|18243.9|18243.9|18235.97|18235.97|18243.9|18243.9|18235.97|18235.97|0
1628685940000|2021-08-11 12:45:40|18239.94|18239.94|18239.94|18239.94|18239.94|18239.94|18239.94|18239.94|0
1628685980000|2021-08-11 12:46:20|18238.54|18238.54|18237.14|18237.14|18238.54|18238.54|18237.14|18237.14|0
1628686100000|2021-08-11 12:48:20|18233.17|18233.17|18237.14|18237.14|18237.14|18237.14|18233.17|18233.17|0
1628686110000|2021-08-11 12:48:30|18233.17|18233.17|18233.17|18233.17|18233.17|18233.17|18233.17|18233.17|0
1628686130000|2021-08-11 12:48:50|18237.14|18237.14|18234.34|18234.34|18237.14|18237.14|18234.34|18234.34|0
1628686170000|2021-08-11 12:49:30|18238.3|18238.3|18238.3|18238.3|18238.3|18238.3|18238.3|18238.3|0
1628686240000|2021-08-11 12:50:40|18234.34|18234.34|18234.34|18234.34|18234.34|18234.34|18234.34|18234.34|0
1628686280000|2021-08-11 12:51:20|18235.49|18235.49|18235.49|18235.49|18235.49|18235.49|18235.49|18235.49|0
1628686340000|2021-08-11 12:52:20|18236.64|18236.64|18236.64|18236.64|18236.64|18236.64|18236.64|18236.64|0
1628686370000|2021-08-11 12:52:50|18239.44|18239.44|18236.64|18236.64|18239.44|18239.44|18236.64|18236.64|0
1628686400000|2021-08-11 12:53:20|18232.67|18232.67|18224.51|18224.51|18232.67|18232.67|18224.51|18224.51|0
1628686450000|2021-08-11 12:54:10|18225.66|18225.66|18225.66|18225.66|18225.66|18225.66|18225.66|18225.66|0
1628686460000|2021-08-11 12:54:20|18226.81|18226.81|18226.81|18226.81|18226.81|18226.81|18226.81|18226.81|0
1628686480000|2021-08-11 12:54:40|18229.61|18229.61|18229.61|18229.61|18229.61|18229.61|18229.61|18229.61|0
1628686490000|2021-08-11 12:54:50|18233.57|18233.57|18233.57|18233.57|18233.57|18233.57|18233.57|18233.57|0
1628686530000|2021-08-11 12:55:30|18234.72|18234.72|18234.72|18234.72|18234.72|18234.72|18234.72|18234.72|0
1628686610000|2021-08-11 12:56:50|18233.32|18233.32|18233.32|18233.32|18233.32|18233.32|18233.32|18233.32|0
1628686640000|2021-08-11 12:57:20|18230.52|18230.52|18230.52|18230.52|18230.52|18230.52|18230.52|18230.52|0
1628686650000|2021-08-11 12:57:30|18229.12|18229.12|18227.72|18227.72|18229.12|18229.12|18227.72|18227.72|0
1628686680000|2021-08-11 12:58:00|18223.76|18223.76|18223.76|18223.76|18223.76|18223.76|18223.76|18223.76|0
1628686760000|2021-08-11 12:59:20|18219.79|18219.79|18219.79|18219.79|18219.79|18219.79|18219.79|18219.79|0
1628686770000|2021-08-11 12:59:30|18215.83|18215.83|18215.83|18215.83|18215.83|18215.83|18215.83|18215.83|0
1628686940000|2021-08-11 13:02:20|18219.79|18219.79|18219.79|18219.79|18219.79|18219.79|18219.79|18219.79|0
1628687000000|2021-08-11 13:03:20|18221.19|18221.19|18221.19|18221.19|18221.19|18221.19|18221.19|18221.19|0
1628687030000|2021-08-11 13:03:50|18222.59|18222.59|18222.59|18222.59|18222.59|18222.59|18222.59|18222.59|0
1628687040000|2021-08-11 13:04:00|18225.39|18225.39|18225.39|18225.39|18225.39|18225.39|18225.39|18225.39|0
1628687070000|2021-08-11 13:04:30|18226.79|18226.79|18229.59|18229.59|18229.59|18229.59|18226.79|18226.79|0
1628687140000|2021-08-11 13:05:40|18226.79|18226.79|18225.39|18225.39|18226.79|18226.79|18225.39|18225.39|0
1628687150000|2021-08-11 13:05:50|18221.43|18221.43|18218.86|18218.86|18222.83|18222.83|18218.86|18218.86|0
1628687200000|2021-08-11 13:06:40|18217.46|18217.46|18217.46|18217.46|18217.46|18217.46|18217.46|18217.46|0
1628687280000|2021-08-11 13:08:00|18209.53|18209.53|18209.53|18209.53|18209.53|18209.53|18209.53|18209.53|0
1628687300000|2021-08-11 13:08:20|18210.68|18210.68|18210.68|18210.68|18210.68|18210.68|18210.68|18210.68|0
1628687330000|2021-08-11 13:08:50|18213.48|18213.48|18217.68|18217.68|18217.68|18217.68|18212.08|18212.08|0
1628687340000|2021-08-11 13:09:00|18213.71|18213.71|18213.71|18213.71|18213.71|18213.71|18213.71|18213.71|0
1628687390000|2021-08-11 13:09:50|18209.51|18209.51|18208.11|18208.11|18209.51|18209.51|18208.11|18208.11|0
1628687400000|2021-08-11 13:10:00|18209.51|18209.51|18209.51|18209.51|18209.51|18209.51|18209.51|18209.51|0
1628687460000|2021-08-11 13:11:00|18208.11|18208.11|18208.11|18208.11|18208.11|18208.11|18208.11|18208.11|0
1628687490000|2021-08-11 13:11:30|18209.51|18209.51|18209.51|18209.51|18209.51|18209.51|18209.51|18209.51|0
1628687500000|2021-08-11 13:11:40|18217.44|18217.44|18217.44|18217.44|18217.44|18217.44|18217.44|18217.44|0
1628687510000|2021-08-11 13:11:50|18214.64|18214.64|18214.64|18214.64|18214.64|18214.64|18214.64|18214.64|0
1628687540000|2021-08-11 13:12:20|18217.44|18217.44|18217.44|18217.44|18217.44|18217.44|18217.44|18217.44|0
1628687550000|2021-08-11 13:12:30|18216.04|18216.04|18216.04|18216.04|18216.04|18216.04|18216.04|18216.04|0
1628687560000|2021-08-11 13:12:40|18212.08|18212.08|18212.08|18212.08|18212.08|18212.08|18212.08|18212.08|0
1628687570000|2021-08-11 13:12:50|18213.48|18213.48|18213.48|18213.48|18213.48|18213.48|18213.48|18213.48|0
1628687580000|2021-08-11 13:13:00|18212.08|18212.08|18210.68|18210.68|18212.08|18212.08|18210.68|18210.68|0
1628687630000|2021-08-11 13:13:50|18214.64|18214.64|18214.64|18214.64|18214.64|18214.64|18214.64|18214.64|0
1628687640000|2021-08-11 13:14:00|18210.68|18210.68|18210.68|18210.68|18210.68|18210.68|18210.68|18210.68|0
1628687660000|2021-08-11 13:14:20|18212.08|18212.08|18212.08|18212.08|18212.08|18212.08|18212.08|18212.08|0
1628687670000|2021-08-11 13:14:30|18216.04|18216.04|18212.08|18212.08|18216.04|18216.04|18212.08|18212.08|0
1628687700000|2021-08-11 13:15:00|18210.68|18210.68|18210.68|18210.68|18210.68|18210.68|18210.68|18210.68|0
1628687740000|2021-08-11 13:15:40|18209.53|18209.53|18209.53|18209.53|18209.53|18209.53|18209.53|18209.53|0
1628687750000|2021-08-11 13:15:50|18208.13|18208.13|18208.13|18208.13|18208.13|18208.13|18208.13|18208.13|0
1628687760000|2021-08-11 13:16:00|18206.73|18206.73|18206.73|18206.73|18206.73|18206.73|18206.73|18206.73|0
1628687770000|2021-08-11 13:16:10|18205.33|18205.33|18206.73|18206.73|18206.73|18206.73|18205.33|18205.33|0
1628687810000|2021-08-11 13:16:50|18210.7|18210.7|18210.7|18210.7|18210.7|18210.7|18210.7|18210.7|0
1628687880000|2021-08-11 13:18:00|18214.66|18214.66|18218.63|18218.63|18218.63|18218.63|18214.66|18214.66|0
1628688000000|2021-08-11 13:20:00|18226.56|18226.56|18269.01|18269.01|18269.01|18269.01|18226.56|18226.56|0
1628688010000|2021-08-11 13:20:10|18265.04|18265.04|18269.01|18269.01|18269.01|18269.01|18261.08|18261.08|0
1628688050000|2021-08-11 13:20:50|18276.94|18276.94|18276.94|18276.94|18276.94|18276.94|18276.94|18276.94|0
1628688060000|2021-08-11 13:21:00|18288.83|18288.83|18300.73|18300.73|18312.63|18312.63|18288.83|18288.83|0
1628688070000|2021-08-11 13:21:10|18297.93|18297.93|18297.93|18297.93|18297.93|18297.93|18297.93|18297.93|0
1628688100000|2021-08-11 13:21:40|18305.86|18305.86|18313.79|18313.79|18313.79|18313.79|18305.86|18305.86|0
1628688110000|2021-08-11 13:21:50|18315.19|18315.19|18315.19|18315.19|18315.19|18315.19|18315.19|18315.19|0
1628688140000|2021-08-11 13:22:20|18303.3|18303.3|18311.23|18311.23|18311.23|18311.23|18303.3|18303.3|0
1628688170000|2021-08-11 13:22:50|18309.83|18309.83|18309.83|18309.83|18309.83|18309.83|18309.83|18309.83|0
1628688190000|2021-08-11 13:23:10|18325.69|18325.69|18333.62|18333.62|18333.62|18333.62|18325.69|18325.69|0
1628688200000|2021-08-11 13:23:20|18329.65|18329.65|18305.86|18305.86|18329.65|18329.65|18305.86|18305.86|0
1628688210000|2021-08-11 13:23:30|18301.9|18301.9|18297.93|18297.93|18301.9|18301.9|18297.93|18297.93|0
1628688220000|2021-08-11 13:23:40|18293.97|18293.97|18293.97|18293.97|18293.97|18293.97|18293.97|18293.97|0
1628688250000|2021-08-11 13:24:10|18289.77|18289.77|18291.17|18291.17|18291.17|18291.17|18289.77|18289.77|0
1628688260000|2021-08-11 13:24:20|18299.1|18299.1|18283.24|18283.24|18299.1|18299.1|18283.24|18283.24|0
1628688370000|2021-08-11 13:26:10|18279.27|18279.27|18276.47|18276.47|18279.27|18279.27|18276.47|18276.47|0
1628688390000|2021-08-11 13:26:30|18277.87|18277.87|18277.87|18277.87|18277.87|18277.87|18277.87|18277.87|0
1628688400000|2021-08-11 13:26:40|18273.91|18273.91|18273.91|18273.91|18273.91|18273.91|18273.91|18273.91|0
1628688440000|2021-08-11 13:27:20|18275.31|18275.31|18275.31|18275.31|18275.31|18275.31|18275.31|18275.31|0
1628688460000|2021-08-11 13:27:40|18273.91|18273.91|18273.91|18273.91|18273.91|18273.91|18273.91|18273.91|0
1628688530000|2021-08-11 13:28:50|18277.87|18277.87|18277.87|18277.87|18277.87|18277.87|18277.87|18277.87|0
1628688540000|2021-08-11 13:29:00|18289.77|18289.77|18277.87|18277.87|18289.77|18289.77|18277.87|18277.87|0
1628688610000|2021-08-11 13:30:10|18275.07|18275.07|18276.47|18276.47|18276.47|18276.47|18275.07|18275.07|0
1628688620000|2021-08-11 13:30:20|18275.32|18275.32|18275.32|18275.32|18275.32|18275.32|18275.32|18275.32|0
1628688640000|2021-08-11 13:30:40|18278.12|18278.12|18290.02|18290.02|18290.02|18290.02|18278.12|18278.12|0
1628688650000|2021-08-11 13:30:50|18293.98|18293.98|18297.95|18297.95|18297.95|18297.95|18293.98|18293.98|0
1628688660000|2021-08-11 13:31:00|18296.55|18296.55|18295.15|18295.15|18296.55|18296.55|18295.15|18295.15|0
1628688670000|2021-08-11 13:31:10|18291.18|18291.18|18291.18|18291.18|18291.18|18291.18|18291.18|18291.18|0
1628688680000|2021-08-11 13:31:20|18289.78|18289.78|18289.78|18289.78|18289.78|18289.78|18289.78|18289.78|0
1628688690000|2021-08-11 13:31:30|18293.75|18293.75|18293.75|18293.75|18293.75|18293.75|18293.75|18293.75|0
1628688700000|2021-08-11 13:31:40|18297.72|18297.72|18301.68|18301.68|18301.68|18301.68|18297.72|18297.72|0
1628688720000|2021-08-11 13:32:00|18303.08|18303.08|18303.08|18303.08|18303.08|18303.08|18303.08|18303.08|0
1628688730000|2021-08-11 13:32:10|18300.28|18300.28|18300.28|18300.28|18300.28|18300.28|18300.28|18300.28|0
1628688750000|2021-08-11 13:32:30|18298.88|18298.88|18298.88|18298.88|18298.88|18298.88|18298.88|18298.88|0
1628688780000|2021-08-11 13:33:00|18296.08|18296.08|18292.38|18292.38|18296.08|18296.08|18292.38|18292.38|0
1628688820000|2021-08-11 13:33:40|18290.99|18290.99|18292.38|18292.38|18292.38|18292.38|18290.99|18290.99|0
1628688830000|2021-08-11 13:33:50|18289.59|18289.59|18289.59|18289.59|18289.59|18289.59|18289.59|18289.59|0
1628688860000|2021-08-11 13:34:20|18305.45|18305.45|18310.81|18310.81|18310.81|18310.81|18305.45|18305.45|0
1628688880000|2021-08-11 13:34:40|18334.6|18334.6|18314.78|18314.78|18334.6|18334.6|18314.78|18314.78|0
1628688890000|2021-08-11 13:34:50|18302.88|18302.88|18302.88|18302.88|18302.88|18302.88|18302.88|18302.88|0
1628688900000|2021-08-11 13:35:00|18304.28|18304.28|18304.28|18304.28|18304.28|18304.28|18304.28|18304.28|0
1628688950000|2021-08-11 13:35:50|18308.25|18308.25|18311.04|18311.04|18311.04|18311.04|18308.25|18308.25|0
1628688970000|2021-08-11 13:36:10|18309.65|18309.65|18309.65|18309.65|18309.65|18309.65|18309.65|18309.65|0
1628689020000|2021-08-11 13:37:00|18311.04|18311.04|18311.04|18311.04|18311.04|18311.04|18311.04|18311.04|0
1628689060000|2021-08-11 13:37:40|18315.24|18315.24|18312.44|18312.44|18315.24|18315.24|18312.44|18312.44|0
1628689070000|2021-08-11 13:37:50|18315.24|18315.24|18315.24|18315.24|18315.24|18315.24|18315.24|18315.24|0
1628689080000|2021-08-11 13:38:00|18318.04|18318.04|18318.04|18318.04|18318.04|18318.04|18318.04|18318.04|0
1628689100000|2021-08-11 13:38:20|18325.97|18325.97|18325.97|18325.97|18325.97|18325.97|18325.97|18325.97|0
1628689130000|2021-08-11 13:38:50|18314.08|18314.08|18307.08|18307.08|18314.08|18314.08|18307.08|18307.08|0
1628689140000|2021-08-11 13:39:00|18305.68|18305.68|18305.68|18305.68|18305.68|18305.68|18305.68|18305.68|0
1628689150000|2021-08-11 13:39:10|18307.08|18307.08|18307.08|18307.08|18307.08|18307.08|18307.08|18307.08|0
1628689160000|2021-08-11 13:39:20|18311.04|18311.04|18311.04|18311.04|18311.04|18311.04|18311.04|18311.04|0
1628689320000|2021-08-11 13:42:00|18313.84|18313.84|18313.84|18313.84|18313.84|18313.84|18313.84|18313.84|0
1628689370000|2021-08-11 13:42:50|18305.91|18305.91|18301.95|18301.95|18305.91|18305.91|18297.98|18297.98|0
1628689380000|2021-08-11 13:43:00|18300.55|18300.55|18300.55|18300.55|18300.55|18300.55|18300.55|18300.55|0
1628689390000|2021-08-11 13:43:10|18299.15|18299.15|18291.22|18291.22|18299.15|18299.15|18291.22|18291.22|0
1628689450000|2021-08-11 13:44:10|18294.02|18294.02|18294.02|18294.02|18294.02|18294.02|18294.02|18294.02|0
1628689480000|2021-08-11 13:44:40|18301.95|18301.95|18301.95|18301.95|18301.95|18301.95|18301.95|18301.95|0
1628689510000|2021-08-11 13:45:10|18303.35|18303.35|18303.35|18303.35|18303.35|18303.35|18303.35|18303.35|0
1628689530000|2021-08-11 13:45:30|18304.5|18304.5|18306.8|18306.8|18306.8|18306.8|18304.5|18304.5|0
1628689610000|2021-08-11 13:46:50|18310.99|18310.99|18310.99|18310.99|18310.99|18310.99|18310.99|18310.99|0
1628689630000|2021-08-11 13:47:10|18312.14|18312.14|18312.14|18312.14|18312.14|18312.14|18312.14|18312.14|0
1628689690000|2021-08-11 13:48:10|18292.32|18292.32|18288.35|18288.35|18292.32|18292.32|18288.35|18288.35|0
1628689730000|2021-08-11 13:48:50|18289.75|18289.75|18289.75|18289.75|18289.75|18289.75|18289.75|18289.75|0
1628689800000|2021-08-11 13:50:00|18293.72|18293.72|18295.12|18295.12|18295.12|18295.12|18293.72|18293.72|0
1628689810000|2021-08-11 13:50:10|18291.15|18291.15|18291.15|18291.15|18291.15|18291.15|18291.15|18291.15|0
1628689830000|2021-08-11 13:50:30|18283.22|18283.22|18283.22|18283.22|18283.22|18283.22|18283.22|18283.22|0
1628689850000|2021-08-11 13:50:50|18291.15|18291.15|18291.15|18291.15|18291.15|18291.15|18291.15|18291.15|0
1628689880000|2021-08-11 13:51:20|18292.55|18292.55|18304.45|18304.45|18304.45|18304.45|18292.55|18292.55|0
1628689890000|2021-08-11 13:51:30|18312.38|18312.38|18310.98|18310.98|18312.38|18312.38|18310.98|18310.98|0
1628689900000|2021-08-11 13:51:40|18309.58|18309.58|18309.58|18309.58|18309.58|18309.58|18309.58|18309.58|0
1628689910000|2021-08-11 13:51:50|18310.98|18310.98|18310.98|18310.98|18310.98|18310.98|18310.98|18310.98|0
1628689960000|2021-08-11 13:52:40|18318.91|18318.91|18320.31|18320.31|18320.31|18320.31|18318.91|18318.91|0
1628689980000|2021-08-11 13:53:00|18324.27|18324.27|18324.27|18324.27|18324.27|18324.27|18324.27|18324.27|0
1628690050000|2021-08-11 13:54:10|18316.34|18316.34|18312.38|18312.38|18316.34|18316.34|18312.38|18312.38|0
1628690070000|2021-08-11 13:54:30|18309.58|18309.58|18309.58|18309.58|18309.58|18309.58|18309.58|18309.58|0
1628690090000|2021-08-11 13:54:50|18333.37|18333.37|18333.37|18333.37|18333.37|18333.37|18333.37|18333.37|0
1628690110000|2021-08-11 13:55:10|18336.17|18336.17|18336.17|18336.17|18336.17|18336.17|18336.17|18336.17|0
1628690130000|2021-08-11 13:55:30|18344.1|18344.1|18336.17|18336.17|18344.1|18344.1|18336.17|18336.17|0
1628690160000|2021-08-11 13:56:00|18348.06|18348.06|18348.06|18348.06|18348.06|18348.06|18348.06|18348.06|0
1628690190000|2021-08-11 13:56:30|18349.46|18349.46|18353.43|18353.43|18353.43|18353.43|18349.46|18349.46|0
1628690200000|2021-08-11 13:56:40|18354.83|18354.83|18354.83|18354.83|18354.83|18354.83|18354.83|18354.83|0
1628690220000|2021-08-11 13:57:00|18355.98|18355.98|18355.98|18355.98|18355.98|18355.98|18355.98|18355.98|0
1628690240000|2021-08-11 13:57:20|18363.91|18363.91|18363.91|18363.91|18363.91|18363.91|18363.91|18363.91|0
1628690260000|2021-08-11 13:57:40|18379.77|18379.77|18376.04|18376.04|18383.97|18383.97|18376.04|18376.04|0
1628690270000|2021-08-11 13:57:50|18387.93|18387.93|18387.93|18387.93|18387.93|18387.93|18387.93|18387.93|0
1628690290000|2021-08-11 13:58:10|18383.97|18383.97|18376.04|18376.04|18383.97|18383.97|18376.04|18376.04|0
1628690310000|2021-08-11 13:58:30|18380|18380|18380|18380|18380|18380|18380|18380|0
1628690320000|2021-08-11 13:58:40|18383.97|18383.97|18383.97|18383.97|18383.97|18383.97|18383.97|18383.97|0
1628690340000|2021-08-11 13:59:00|18387.93|18387.93|18387.93|18387.93|18387.93|18387.93|18387.93|18387.93|0
1628690350000|2021-08-11 13:59:10|18390.73|18390.73|18390.73|18390.73|18390.73|18390.73|18390.73|18390.73|0
1628690360000|2021-08-11 13:59:20|18394.7|18394.7|18394.7|18394.7|18394.7|18394.7|18394.7|18394.7|0
1628690380000|2021-08-11 13:59:40|18395.85|18395.85|18395.85|18395.85|18395.85|18395.85|18395.85|18395.85|0
1628690410000|2021-08-11 14:00:10|18399.81|18399.81|18407.74|18407.74|18407.74|18407.74|18399.81|18399.81|0
1628690430000|2021-08-11 14:00:30|18411.71|18411.71|18411.71|18411.71|18411.71|18411.71|18411.71|18411.71|0
1628690450000|2021-08-11 14:00:50|18410.56|18410.56|18410.56|18410.56|18410.56|18410.56|18410.56|18410.56|0
1628690460000|2021-08-11 14:01:00|18406.59|18406.59|18406.59|18406.59|18406.59|18406.59|18406.59|18406.59|0
1628690470000|2021-08-11 14:01:10|18402.63|18402.63|18402.63|18402.63|18402.63|18402.63|18402.63|18402.63|0
1628690510000|2021-08-11 14:01:50|18398.43|18398.43|18395.63|18395.63|18398.43|18398.43|18394.23|18394.23|0
1628690550000|2021-08-11 14:02:30|18383.73|18383.73|18375.8|18375.8|18383.73|18383.73|18375.8|18375.8|0
1628690560000|2021-08-11 14:02:40|18371.84|18371.84|18355.98|18355.98|18371.84|18371.84|18352.01|18352.01|0
1628690580000|2021-08-11 14:03:00|18363.91|18363.91|18373|18373|18373|18373|18362.51|18362.51|0
1628690630000|2021-08-11 14:03:50|18371.6|18371.6|18368.81|18368.81|18371.6|18371.6|18368.81|18368.81|0
1628690640000|2021-08-11 14:04:00|18376.74|18376.74|18376.74|18376.74|18376.74|18376.74|18376.74|18376.74|0
1628690650000|2021-08-11 14:04:10|18372.77|18372.77|18368.81|18368.81|18372.77|18372.77|18368.81|18368.81|0
1628690660000|2021-08-11 14:04:20|18370.2|18370.2|18366.24|18366.24|18370.2|18370.2|18366.24|18366.24|0
1628690680000|2021-08-11 14:04:40|18362.27|18362.27|18354.34|18354.34|18362.27|18362.27|18354.34|18354.34|0
1628690690000|2021-08-11 14:04:50|18346.41|18346.41|18346.41|18346.41|18346.41|18346.41|18346.41|18346.41|0
1628690700000|2021-08-11 14:05:00|18338.48|18338.48|18338.48|18338.48|18338.48|18338.48|18338.48|18338.48|0
1628690730000|2021-08-11 14:05:30|18354.34|18354.34|18354.34|18354.34|18354.34|18354.34|18354.34|18354.34|0
1628690740000|2021-08-11 14:05:40|18352.94|18352.94|18363.67|18363.67|18363.67|18363.67|18352.94|18352.94|0
1628690780000|2021-08-11 14:06:20|18367.64|18367.64|18367.64|18367.64|18367.64|18367.64|18367.64|18367.64|0
1628690790000|2021-08-11 14:06:30|18375.57|18375.57|18375.57|18375.57|18375.57|18375.57|18375.57|18375.57|0
1628690810000|2021-08-11 14:06:50|18376.97|18376.97|18379.77|18379.77|18379.77|18379.77|18376.97|18376.97|0
1628690830000|2021-08-11 14:07:10|18383.73|18383.73|18383.73|18383.73|18383.73|18383.73|18383.73|18383.73|0
1628690850000|2021-08-11 14:07:30|18380.93|18380.93|18380.93|18380.93|18380.93|18380.93|18380.93|18380.93|0
1628690860000|2021-08-11 14:07:40|18369.04|18369.04|18361.11|18361.11|18369.04|18369.04|18361.11|18361.11|0
1628690870000|2021-08-11 14:07:50|18356.91|18356.91|18358.31|18358.31|18358.31|18358.31|18356.91|18356.91|0
1628690900000|2021-08-11 14:08:20|18354.34|18354.34|18354.34|18354.34|18354.34|18354.34|18354.34|18354.34|0
1628690960000|2021-08-11 14:09:20|18362.27|18362.27|18354.34|18354.34|18362.27|18362.27|18354.34|18354.34|0
1628691000000|2021-08-11 14:10:00|18362.27|18362.27|18382.1|18382.1|18382.1|18382.1|18362.27|18362.27|0
1628691080000|2021-08-11 14:11:20|18386.07|18386.07|18386.07|18386.07|18386.07|18386.07|18386.07|18386.07|0
1628691110000|2021-08-11 14:11:50|18382.1|18382.1|18370.2|18370.2|18382.1|18382.1|18370.2|18370.2|0
1628691120000|2021-08-11 14:12:00|18362.27|18362.27|18362.27|18362.27|18362.27|18362.27|18362.27|18362.27|0
1628691130000|2021-08-11 14:12:10|18358.31|18358.31|18358.31|18358.31|18358.31|18358.31|18358.31|18358.31|0
1628691150000|2021-08-11 14:12:30|18354.34|18354.34|18354.34|18354.34|18354.34|18354.34|18354.34|18354.34|0
1628691210000|2021-08-11 14:13:30|18362.27|18362.27|18362.27|18362.27|18362.27|18362.27|18362.27|18362.27|0
1628691300000|2021-08-11 14:15:00|18370.2|18370.2|18362.27|18362.27|18370.2|18370.2|18362.27|18362.27|0
1628691310000|2021-08-11 14:15:10|18358.31|18358.31|18358.31|18358.31|18358.31|18358.31|18358.31|18358.31|0
1628691320000|2021-08-11 14:15:20|18355.51|18355.51|18355.51|18355.51|18355.51|18355.51|18355.51|18355.51|0
1628691330000|2021-08-11 14:15:30|18359.48|18359.48|18363.44|18363.44|18363.44|18363.44|18359.48|18359.48|0
1628691390000|2021-08-11 14:16:30|18364.84|18364.84|18364.84|18364.84|18364.84|18364.84|18364.84|18364.84|0
1628691450000|2021-08-11 14:17:30|18363.69|18363.69|18363.69|18363.69|18363.69|18363.69|18363.69|18363.69|0
1628691460000|2021-08-11 14:17:40|18365.09|18365.09|18365.09|18365.09|18365.09|18365.09|18365.09|18365.09|0
1628691480000|2021-08-11 14:18:00|18366.49|18366.49|18366.49|18366.49|18366.49|18366.49|18366.49|18366.49|0
1628691510000|2021-08-11 14:18:30|18363.69|18363.69|18363.69|18363.69|18363.69|18363.69|18363.69|18363.69|0
1628691520000|2021-08-11 14:18:40|18355.76|18355.76|18326.6|18326.6|18355.76|18355.76|18326.6|18326.6|0
1628691530000|2021-08-11 14:18:50|18314.71|18314.71|18326.6|18326.6|18326.6|18326.6|18314.71|18314.71|0
1628691540000|2021-08-11 14:19:00|18325.46|18325.46|18325.46|18325.46|18325.46|18325.46|18325.46|18325.46|0
1628691550000|2021-08-11 14:19:10|18326.85|18326.85|18326.85|18326.85|18326.85|18326.85|18326.85|18326.85|0
1628691560000|2021-08-11 14:19:20|18338.75|18338.75|18318.92|18318.92|18338.75|18338.75|18318.92|18318.92|0
1628691580000|2021-08-11 14:19:40|18310.99|18310.99|18303.06|18303.06|18310.99|18310.99|18303.06|18303.06|0
1628691590000|2021-08-11 14:19:50|18299.1|18299.1|18299.1|18299.1|18299.1|18299.1|18299.1|18299.1|0
1628691610000|2021-08-11 14:20:10|18307.03|18307.03|18307.03|18307.03|18307.03|18307.03|18307.03|18307.03|0
1628691640000|2021-08-11 14:20:40|18308.18|18308.18|18308.18|18308.18|18308.18|18308.18|18308.18|18308.18|0
1628691680000|2021-08-11 14:21:20|18312.14|18312.14|18312.14|18312.14|18312.14|18312.14|18312.14|18312.14|0
1628691700000|2021-08-11 14:21:40|18313.29|18313.29|18313.29|18313.29|18313.29|18313.29|18313.29|18313.29|0
1628691790000|2021-08-11 14:23:10|18311.89|18311.89|18315.86|18315.86|18315.86|18315.86|18311.89|18311.89|0
1628691820000|2021-08-11 14:23:40|18314.46|18314.46|18314.46|18314.46|18314.46|18314.46|18314.46|18314.46|0
1628691830000|2021-08-11 14:23:50|18315.86|18315.86|18315.86|18315.86|18315.86|18315.86|18315.86|18315.86|0
1628691840000|2021-08-11 14:24:00|18317.26|18317.26|18317.26|18317.26|18317.26|18317.26|18317.26|18317.26|0
1628691850000|2021-08-11 14:24:10|18318.66|18318.66|18326.59|18326.59|18326.59|18326.59|18318.66|18318.66|0
1628691860000|2021-08-11 14:24:20|18322.62|18322.62|18318.66|18318.66|18322.62|18322.62|18318.66|18318.66|0
1628691880000|2021-08-11 14:24:40|18320.06|18320.06|18318.66|18318.66|18320.06|18320.06|18318.66|18318.66|0
1628691910000|2021-08-11 14:25:10|18319.81|18319.81|18337.07|18337.07|18337.07|18337.07|18319.81|18319.81|0
1628691930000|2021-08-11 14:25:30|18341.03|18341.03|18341.03|18341.03|18341.03|18341.03|18341.03|18341.03|0
1628691940000|2021-08-11 14:25:40|18339.88|18339.88|18339.88|18339.88|18339.88|18339.88|18339.88|18339.88|0
1628691960000|2021-08-11 14:26:00|18343.85|18343.85|18339.88|18339.88|18343.85|18343.85|18339.88|18339.88|0
1628692000000|2021-08-11 14:26:40|18335.92|18335.92|18335.92|18335.92|18335.92|18335.92|18335.92|18335.92|0
1628692010000|2021-08-11 14:26:50|18324.02|18324.02|18320.06|18320.06|18324.02|18324.02|18320.06|18320.06|0
1628692060000|2021-08-11 14:27:40|18327.99|18327.99|18327.99|18327.99|18327.99|18327.99|18327.99|18327.99|0
1628692080000|2021-08-11 14:28:00|18331.95|18331.95|18331.95|18331.95|18331.95|18331.95|18331.95|18331.95|0
1628692090000|2021-08-11 14:28:10|18343.85|18343.85|18343.85|18343.85|18343.85|18343.85|18343.85|18343.85|0
1628692100000|2021-08-11 14:28:20|18345.25|18345.25|18345.25|18345.25|18345.25|18345.25|18345.25|18345.25|0
1628692130000|2021-08-11 14:28:50|18342.45|18342.45|18342.45|18342.45|18342.45|18342.45|18342.45|18342.45|0
1628692160000|2021-08-11 14:29:20|18345.25|18345.25|18345.25|18345.25|18345.25|18345.25|18345.25|18345.25|0
1628692200000|2021-08-11 14:30:00|18349.21|18349.21|18349.21|18349.21|18349.21|18349.21|18345.25|18345.25|0
1628692410000|2021-08-11 14:33:30|18353.18|18353.18|18369.04|18369.04|18369.04|18369.04|18353.18|18353.18|0
1628692420000|2021-08-11 14:33:40|18376.97|18376.97|18376.97|18376.97|18376.97|18376.97|18376.97|18376.97|0
1628692430000|2021-08-11 14:33:50|18375.57|18375.57|18375.57|18375.57|18375.57|18375.57|18375.57|18375.57|0
1628692440000|2021-08-11 14:34:00|18376.97|18376.97|18376.97|18376.97|18376.97|18376.97|18376.97|18376.97|0
1628692490000|2021-08-11 14:34:50|18392.83|18392.83|18392.83|18392.83|18392.83|18392.83|18392.83|18392.83|0
1628692500000|2021-08-11 14:35:00|18380.93|18380.93|18384.9|18384.9|18384.9|18384.9|18380.93|18380.93|0
1628692540000|2021-08-11 14:35:40|18388.86|18388.86|18390.26|18390.26|18390.26|18390.26|18388.86|18388.86|0
1628692550000|2021-08-11 14:35:50|18394.23|18394.23|18386.3|18386.3|18398.19|18398.19|18386.3|18386.3|0
1628692560000|2021-08-11 14:36:00|18382.33|18382.33|18378.37|18378.37|18382.33|18382.33|18378.37|18378.37|0
1628692650000|2021-08-11 14:37:30|18379.77|18379.77|18379.77|18379.77|18379.77|18379.77|18379.77|18379.77|0
1628692680000|2021-08-11 14:38:00|18363.91|18363.91|18365.31|18365.31|18365.31|18365.31|18363.91|18363.91|0
1628692690000|2021-08-11 14:38:10|18364.16|18364.16|18364.16|18364.16|18364.16|18364.16|18364.16|18364.16|0
1628692700000|2021-08-11 14:38:20|18363.01|18363.01|18363.01|18363.01|18363.01|18363.01|18363.01|18363.01|0
1628692720000|2021-08-11 14:38:40|18370.94|18370.94|18370.94|18370.94|18370.94|18370.94|18370.94|18370.94|0
1628692740000|2021-08-11 14:39:00|18369.54|18369.54|18369.54|18369.54|18369.54|18369.54|18369.54|18369.54|0
1628692790000|2021-08-11 14:39:50|18361.61|18361.61|18361.61|18361.61|18361.61|18361.61|18361.61|18361.61|0
1628692880000|2021-08-11 14:41:20|18363.01|18363.01|18363.01|18363.01|18363.01|18363.01|18363.01|18363.01|0
1628692910000|2021-08-11 14:41:50|18364.41|18364.41|18364.41|18364.41|18364.41|18364.41|18364.41|18364.41|0
1628692920000|2021-08-11 14:42:00|18367.21|18367.21|18383.07|18383.07|18384.47|18384.47|18367.21|18367.21|0
1628692930000|2021-08-11 14:42:10|18391|18391|18383.07|18383.07|18391|18391|18379.1|18379.1|0
1628692960000|2021-08-11 14:42:40|18394.96|18394.96|18394.96|18394.96|18394.96|18394.96|18394.96|18394.96|0
1628693020000|2021-08-11 14:43:40|18393.56|18393.56|18393.56|18393.56|18393.56|18393.56|18393.56|18393.56|0
1628693030000|2021-08-11 14:43:50|18397.53|18397.53|18393.56|18393.56|18397.53|18397.53|18393.56|18393.56|0
1628693080000|2021-08-11 14:44:40|18394.96|18394.96|18394.96|18394.96|18394.96|18394.96|18394.96|18394.96|0
1628693100000|2021-08-11 14:45:00|18398.93|18398.93|18398.93|18398.93|18398.93|18398.93|18398.93|18398.93|0
1628693140000|2021-08-11 14:45:40|18402.89|18402.89|18394.96|18394.96|18402.89|18402.89|18394.96|18394.96|0
1628693160000|2021-08-11 14:46:00|18398.93|18398.93|18398.93|18398.93|18398.93|18398.93|18398.93|18398.93|0
1628693180000|2021-08-11 14:46:20|18402.89|18402.89|18394.96|18394.96|18402.89|18402.89|18394.96|18394.96|0
1628693190000|2021-08-11 14:46:30|18402.89|18402.89|18402.89|18402.89|18402.89|18402.89|18402.89|18402.89|0
1628693210000|2021-08-11 14:46:50|18394.96|18394.96|18394.96|18394.96|18394.96|18394.96|18394.96|18394.96|0
1628693240000|2021-08-11 14:47:20|18402.89|18402.89|18402.89|18402.89|18402.89|18402.89|18402.89|18402.89|0
1628693250000|2021-08-11 14:47:30|18394.96|18394.96|18394.96|18394.96|18394.96|18394.96|18394.96|18394.96|0
1628693260000|2021-08-11 14:47:40|18402.89|18402.89|18402.89|18402.89|18402.89|18402.89|18402.89|18402.89|0
1628693280000|2021-08-11 14:48:00|18410.82|18410.82|18410.82|18410.82|18410.82|18410.82|18410.82|18410.82|0
1628693290000|2021-08-11 14:48:10|18406.86|18406.86|18409.42|18409.42|18410.82|18410.82|18406.86|18406.86|0
1628693300000|2021-08-11 14:48:20|18410.57|18410.57|18410.57|18410.57|18410.57|18410.57|18410.57|18410.57|0
1628693380000|2021-08-11 14:49:40|18414.54|18414.54|18414.54|18414.54|18414.54|18414.54|18414.54|18414.54|0
1628693410000|2021-08-11 14:50:10|18415.69|18415.69|18418.49|18418.49|18418.49|18418.49|18415.69|18415.69|0
1628693430000|2021-08-11 14:50:30|18430.38|18430.38|18430.38|18430.38|18430.38|18430.38|18430.38|18430.38|0
1628693470000|2021-08-11 14:51:10|18438.31|18438.31|18454.17|18454.17|18454.17|18454.17|18438.31|18438.31|0
1628693500000|2021-08-11 14:51:40|18462.11|18462.11|18458.14|18458.14|18462.11|18462.11|18458.14|18458.14|0
1628693560000|2021-08-11 14:52:40|18456.74|18456.74|18456.74|18456.74|18456.74|18456.74|18456.74|18456.74|0
1628693590000|2021-08-11 14:53:10|18468.64|18468.64|18448.81|18448.81|18468.64|18468.64|18448.81|18448.81|0
1628693610000|2021-08-11 14:53:30|18447.41|18447.41|18447.41|18447.41|18447.41|18447.41|18447.41|18447.41|0
1628693640000|2021-08-11 14:54:00|18443.45|18443.45|18443.45|18443.45|18443.45|18443.45|18443.45|18443.45|0
1628693670000|2021-08-11 14:54:30|18439.48|18439.48|18439.48|18439.48|18439.48|18439.48|18439.48|18439.48|0
1628693690000|2021-08-11 14:54:50|18440.88|18440.88|18440.88|18440.88|18440.88|18440.88|18440.88|18440.88|0
1628693820000|2021-08-11 14:57:00|18448.81|18448.81|18444.84|18444.84|18448.81|18448.81|18444.84|18444.84|0
1628693830000|2021-08-11 14:57:10|18436.91|18436.91|18436.91|18436.91|18436.91|18436.91|18436.91|18436.91|0
1628693910000|2021-08-11 14:58:30|18438.31|18438.31|18436.91|18436.91|18438.31|18438.31|18436.91|18436.91|0
1628693920000|2021-08-11 14:58:40|18432.95|18432.95|18413.12|18413.12|18432.95|18432.95|18413.12|18413.12|0
1628693930000|2021-08-11 14:58:50|18405.19|18405.19|18405.19|18405.19|18405.19|18405.19|18405.19|18405.19|0
1628693950000|2021-08-11 14:59:10|18404.04|18404.04|18404.04|18404.04|18404.04|18404.04|18404.04|18404.04|0
1628693960000|2021-08-11 14:59:20|18402.64|18402.64|18402.64|18402.64|18402.64|18402.64|18402.64|18402.64|0
1628693990000|2021-08-11 14:59:50|18404.04|18404.04|18404.04|18404.04|18404.04|18404.04|18404.04|18404.04|0
1628694020000|2021-08-11 15:00:20|18400.08|18400.08|18411.97|18411.97|18411.97|18411.97|18400.08|18400.08|0
1628694050000|2021-08-11 15:00:50|18423.87|18423.87|18423.87|18423.87|18423.87|18423.87|18423.87|18423.87|0
1628694240000|2021-08-11 15:04:00|18439.73|18439.73|18436.93|18436.93|18439.73|18439.73|18436.93|18436.93|0
1628694250000|2021-08-11 15:04:10|18435.53|18435.53|18435.53|18435.53|18435.53|18435.53|18435.53|18435.53|0
1628694310000|2021-08-11 15:05:10|18427.6|18427.6|18427.6|18427.6|18427.6|18427.6|18427.6|18427.6|0
1628694320000|2021-08-11 15:05:20|18435.53|18435.53|18435.53|18435.53|18435.53|18435.53|18435.53|18435.53|0
1628694330000|2021-08-11 15:05:30|18431.57|18431.57|18431.57|18431.57|18431.57|18431.57|18431.57|18431.57|0
1628694340000|2021-08-11 15:05:40|18430.17|18430.17|18430.17|18430.17|18430.17|18430.17|18430.17|18430.17|0
1628694350000|2021-08-11 15:05:50|18442.06|18442.06|18442.06|18442.06|18442.06|18442.06|18442.06|18442.06|0
1628694390000|2021-08-11 15:06:30|18439.26|18439.26|18439.26|18439.26|18439.26|18439.26|18439.26|18439.26|0
1628694400000|2021-08-11 15:06:40|18455.12|18455.12|18443.23|18443.23|18455.12|18455.12|18443.23|18443.23|0
1628694410000|2021-08-11 15:06:50|18447.19|18447.19|18439.26|18439.26|18447.19|18447.19|18439.26|18439.26|0
1628694470000|2021-08-11 15:07:50|18436.46|18436.46|18436.46|18436.46|18436.46|18436.46|18436.46|18436.46|0
1628694490000|2021-08-11 15:08:10|18437.86|18437.86|18437.86|18437.86|18437.86|18437.86|18437.86|18437.86|0
1628694500000|2021-08-11 15:08:20|18445.79|18445.79|18449.76|18449.76|18461.66|18461.66|18445.79|18445.79|0
1628694510000|2021-08-11 15:08:30|18453.73|18453.73|18453.73|18453.73|18453.73|18453.73|18453.73|18453.73|0
1628694520000|2021-08-11 15:08:40|18457.69|18457.69|18457.69|18457.69|18457.69|18457.69|18457.69|18457.69|0
1628694540000|2021-08-11 15:09:00|18456.54|18456.54|18456.54|18456.54|18456.54|18456.54|18456.54|18456.54|0
1628694550000|2021-08-11 15:09:10|18452.58|18452.58|18452.58|18452.58|18452.58|18452.58|18452.58|18452.58|0
1628694590000|2021-08-11 15:09:50|18448.61|18448.61|18448.61|18448.61|18448.61|18448.61|18448.61|18448.61|0
1628694600000|2021-08-11 15:10:00|18460.51|18460.51|18460.51|18460.51|18460.51|18460.51|18460.51|18460.51|0
1628694610000|2021-08-11 15:10:10|18456.54|18456.54|18448.61|18448.61|18456.54|18456.54|18448.61|18448.61|0
1628694660000|2021-08-11 15:11:00|18447.21|18447.21|18447.21|18447.21|18447.21|18447.21|18447.21|18447.21|0
1628694710000|2021-08-11 15:11:50|18448.61|18448.61|18448.61|18448.61|18448.61|18448.61|18448.61|18448.61|0
1628694740000|2021-08-11 15:12:20|18450.01|18450.01|18450.01|18450.01|18450.01|18450.01|18450.01|18450.01|0
1628694780000|2021-08-11 15:13:00|18453.98|18453.98|18453.98|18453.98|18453.98|18453.98|18453.98|18453.98|0
1628694810000|2021-08-11 15:13:30|18457.94|18457.94|18450.01|18450.01|18457.94|18457.94|18450.01|18450.01|0
1628694830000|2021-08-11 15:13:50|18451.41|18451.41|18452.81|18452.81|18452.81|18452.81|18451.41|18451.41|0
1628694850000|2021-08-11 15:14:10|18464.7|18464.7|18464.7|18464.7|18464.7|18464.7|18464.7|18464.7|0
1628694890000|2021-08-11 15:14:50|18465.85|18465.85|18465.85|18465.85|18465.85|18465.85|18465.85|18465.85|0
1628694920000|2021-08-11 15:15:20|18467.25|18467.25|18467.25|18467.25|18467.25|18467.25|18465.85|18465.85|0
1628694930000|2021-08-11 15:15:30|18468.65|18468.65|18455.61|18455.61|18468.65|18468.65|18455.61|18455.61|0
1628694940000|2021-08-11 15:15:40|18459.57|18459.57|18471.47|18471.47|18471.47|18471.47|18459.57|18459.57|0
1628694950000|2021-08-11 15:15:50|18475.43|18475.43|18476.58|18476.58|18476.58|18476.58|18475.43|18475.43|0
1628694970000|2021-08-11 15:16:10|18472.62|18472.62|18481.7|18481.7|18481.7|18481.7|18472.62|18472.62|0
1628695010000|2021-08-11 15:16:50|18484.5|18484.5|18484.5|18484.5|18484.5|18484.5|18484.5|18484.5|0
1628695040000|2021-08-11 15:17:20|18488.46|18488.46|18487.06|18487.06|18488.46|18488.46|18487.06|18487.06|0
1628695080000|2021-08-11 15:18:00|18488.46|18488.46|18492.43|18492.43|18492.43|18492.43|18488.46|18488.46|0
1628695090000|2021-08-11 15:18:10|18496.39|18496.39|18496.39|18496.39|18496.39|18496.39|18496.39|18496.39|0
1628695150000|2021-08-11 15:19:10|18488.46|18488.46|18488.46|18488.46|18496.39|18496.39|18488.46|18488.46|0
1628695190000|2021-08-11 15:19:50|18496.86|18496.86|18495.46|18495.46|18496.86|18496.86|18495.46|18495.46|0
1628695210000|2021-08-11 15:20:10|18494.06|18494.06|18494.06|18494.06|18494.06|18494.06|18494.06|18494.06|0
1628695220000|2021-08-11 15:20:20|18495.46|18495.46|18503.39|18503.39|18503.39|18503.39|18495.46|18495.46|0
1628695250000|2021-08-11 15:20:50|18500.59|18500.59|18492.43|18492.43|18500.59|18500.59|18488.46|18488.46|0
1628695260000|2021-08-11 15:21:00|18493.83|18493.83|18492.43|18492.43|18498.03|18498.03|18492.43|18492.43|0
1628695290000|2021-08-11 15:21:30|18496.39|18496.39|18497.79|18497.79|18497.79|18497.79|18494.99|18494.99|0
1628695300000|2021-08-11 15:21:40|18501.76|18501.76|18505.72|18505.72|18513.65|18513.65|18501.76|18501.76|0
1628695340000|2021-08-11 15:22:20|18513.65|18513.65|18504.56|18504.56|18513.65|18513.65|18501.76|18501.76|0
1628695360000|2021-08-11 15:22:40|18500.59|18500.59|18500.59|18500.59|18500.59|18500.59|18500.59|18500.59|0
1628695380000|2021-08-11 15:23:00|18501.99|18501.99|18504.56|18504.56|18504.56|18504.56|18500.59|18500.59|0
1628695390000|2021-08-11 15:23:10|18500.36|18500.36|18495.23|18495.23|18500.36|18500.36|18495.23|18495.23|0
1628695400000|2021-08-11 15:23:20|18503.16|18503.16|18498.96|18498.96|18510.85|18510.85|18498.96|18498.96|0
1628695460000|2021-08-11 15:24:20|18502.92|18502.92|18502.92|18502.92|18502.92|18502.92|18502.92|18502.92|0
1628695500000|2021-08-11 15:25:00|18498.96|18498.96|18494.99|18494.99|18498.96|18498.96|18494.99|18494.99|0
1628695510000|2021-08-11 15:25:10|18496.39|18496.39|18492.43|18492.43|18496.39|18496.39|18492.43|18492.43|0
1628695520000|2021-08-11 15:25:20|18493.58|18493.58|18472.6|18472.6|18493.58|18493.58|18464.67|18464.67|0
1628695550000|2021-08-11 15:25:50|18484.5|18484.5|18496.39|18496.39|18496.39|18496.39|18484.5|18484.5|0
1628695580000|2021-08-11 15:26:20|18497.79|18497.79|18497.79|18497.79|18497.79|18497.79|18497.79|18497.79|0
1628695590000|2021-08-11 15:26:30|18499.19|18499.19|18499.19|18499.19|18499.19|18499.19|18499.19|18499.19|0
1628695600000|2021-08-11 15:26:40|18495.23|18495.23|18507.12|18507.12|18507.12|18507.12|18495.23|18495.23|0
1628695620000|2021-08-11 15:27:00|18504.32|18504.32|18504.32|18504.32|18504.32|18504.32|18502.92|18502.92|0
1628695630000|2021-08-11 15:27:10|18524.15|18524.15|18516.22|18516.22|18524.15|18524.15|18516.22|18516.22|0
1628695650000|2021-08-11 15:27:30|18508.29|18508.29|18508.29|18508.29|18508.29|18508.29|18508.29|18508.29|0
1628695710000|2021-08-11 15:28:30|18512.25|18512.25|18512.25|18512.25|18512.25|18512.25|18512.25|18512.25|0
1628695720000|2021-08-11 15:28:40|18511.1|18511.1|18511.1|18511.1|18511.1|18511.1|18511.1|18511.1|0
1628695730000|2021-08-11 15:28:50|18495.24|18495.24|18495.24|18495.24|18495.24|18495.24|18495.24|18495.24|0
1628695740000|2021-08-11 15:29:00|18492.44|18492.44|18491.05|18491.05|18492.44|18492.44|18491.05|18491.05|0
1628695750000|2021-08-11 15:29:10|18492.44|18492.44|18492.44|18492.44|18492.44|18492.44|18492.44|18492.44|0
1628695760000|2021-08-11 15:29:20|18484.51|18484.51|18484.51|18484.51|18484.51|18484.51|18484.51|18484.51|0
1628695780000|2021-08-11 15:29:40|18476.58|18476.58|18472.39|18472.39|18476.58|18476.58|18472.39|18472.39|0
1628695790000|2021-08-11 15:29:50|18470.99|18470.99|18464.45|18464.45|18470.99|18470.99|18463.06|18463.06|0
1628752520000|2021-08-12 07:15:20|18455.72|18455.72|18455.72|18455.72|18455.72|18455.72|18455.72|18455.72|0
1628752550000|2021-08-12 07:15:50|18459.69|18459.69|18475.55|18475.55|18475.55|18475.55|18459.69|18459.69|0
1628752570000|2021-08-12 07:16:10|18467.62|18467.62|18475.55|18475.55|18475.55|18475.55|18467.62|18467.62|0
1628752580000|2021-08-12 07:16:20|18483.48|18483.48|18508.67|18508.67|18508.67|18508.67|18483.48|18483.48|0
1628752620000|2021-08-12 07:17:00|18505.87|18505.87|18505.87|18505.87|18505.87|18505.87|18505.87|18505.87|0
1628752710000|2021-08-12 07:18:30|18501.91|18501.91|18501.91|18501.91|18501.91|18501.91|18501.91|18501.91|0
1628752720000|2021-08-12 07:18:40|18513.8|18513.8|18513.8|18513.8|18513.8|18513.8|18513.8|18513.8|0
1628752740000|2021-08-12 07:19:00|18521.73|18521.73|18525.7|18525.7|18525.7|18525.7|18521.73|18521.73|0
1628752750000|2021-08-12 07:19:10|18529.66|18529.66|18529.66|18529.66|18529.66|18529.66|18529.66|18529.66|0
1628752780000|2021-08-12 07:19:40|18513.8|18513.8|18513.8|18513.8|18513.8|18513.8|18513.8|18513.8|0
1628752800000|2021-08-12 07:20:00|18517.77|18517.77|18519.17|18519.17|18519.17|18519.17|18517.77|18517.77|0
1628752810000|2021-08-12 07:20:10|18531.06|18531.06|18531.06|18531.06|18531.06|18531.06|18531.06|18531.06|0
1628752830000|2021-08-12 07:20:30|18522.66|18522.66|18522.66|18522.66|18522.66|18522.66|18522.66|18522.66|0
1628752880000|2021-08-12 07:21:20|18520.37|18520.37|18520.37|18520.37|18520.37|18520.37|18520.37|18520.37|0
1628753020000|2021-08-12 07:23:40|18500.54|18500.54|18500.54|18500.54|18500.54|18500.54|18500.54|18500.54|0
1628753070000|2021-08-12 07:24:30|18492.61|18492.61|18496.58|18496.58|18496.58|18496.58|18492.61|18492.61|0
1628753100000|2021-08-12 07:25:00|18488.64|18488.64|18480.71|18480.71|18488.64|18488.64|18480.71|18480.71|0
1628753120000|2021-08-12 07:25:20|18483.51|18483.51|18483.51|18483.51|18483.51|18483.51|18483.51|18483.51|0
1628753130000|2021-08-12 07:25:30|18493.31|18493.31|18493.31|18493.31|18493.31|18493.31|18493.31|18493.31|0
1628753150000|2021-08-12 07:25:50|18494.71|18494.71|18503.11|18503.11|18503.11|18503.11|18494.71|18494.71|0
1628753160000|2021-08-12 07:26:00|18483.28|18483.28|18483.28|18483.28|18483.28|18483.28|18483.28|18483.28|0
1628753180000|2021-08-12 07:26:20|18486.08|18486.08|18486.08|18486.08|18486.08|18486.08|18486.08|18486.08|0
1628753190000|2021-08-12 07:26:30|18482.11|18482.11|18470.22|18470.22|18482.11|18482.11|18470.22|18470.22|0
1628753230000|2021-08-12 07:27:10|18442.46|18442.46|18442.46|18442.46|18442.46|18442.46|18442.46|18442.46|0
1628753290000|2021-08-12 07:28:10|18446.43|18446.43|18434.53|18434.53|18446.43|18446.43|18434.53|18434.53|0
1628753330000|2021-08-12 07:28:50|18440.13|18440.13|18447.13|18447.13|18452.72|18452.72|18427.53|18427.53|0
1628753340000|2021-08-12 07:29:00|18452.72|18452.72|18454.12|18454.12|18454.12|18454.12|18452.72|18452.72|0
1628753350000|2021-08-12 07:29:10|18444.33|18444.33|18451.32|18451.32|18452.72|18452.72|18441.53|18441.53|0
1628753400000|2021-08-12 07:30:00|18463.22|18463.22|18476.27|18476.27|18476.27|18476.27|18463.22|18463.22|0
1628753410000|2021-08-12 07:30:10|18477.66|18477.66|18477.66|18477.66|18477.66|18477.66|18477.66|18477.66|0
1628753470000|2021-08-12 07:31:10|18461.8|18461.8|18457.84|18457.84|18461.8|18461.8|18457.84|18457.84|0
1628753480000|2021-08-12 07:31:20|18441.98|18441.98|18441.98|18441.98|18441.98|18441.98|18441.98|18441.98|0
1628753490000|2021-08-12 07:31:30|18434.05|18434.05|18430.08|18430.08|18434.05|18434.05|18430.08|18430.08|0
1628753500000|2021-08-12 07:31:40|18426.12|18426.12|18426.12|18426.12|18426.12|18426.12|18426.12|18426.12|0
1628753540000|2021-08-12 07:32:20|18417.72|18417.72|18429.85|18429.85|18429.85|18429.85|18417.72|18417.72|0
1628753550000|2021-08-12 07:32:30|18441.74|18441.74|18441.74|18441.74|18441.74|18441.74|18441.74|18441.74|0
1628753600000|2021-08-12 07:33:20|18445.71|18445.71|18445.71|18445.71|18445.71|18445.71|18445.71|18445.71|0
1628753630000|2021-08-12 07:33:50|18444.31|18444.31|18443.16|18443.16|18444.31|18444.31|18443.16|18443.16|0
1628753640000|2021-08-12 07:34:00|18451.09|18451.09|18451.09|18451.09|18451.09|18451.09|18451.09|18451.09|0
1628753670000|2021-08-12 07:34:30|18439.2|18439.2|18431.27|18431.27|18439.2|18439.2|18431.27|18431.27|0
1628753700000|2021-08-12 07:35:00|18432.66|18432.66|18432.66|18432.66|18432.66|18432.66|18432.66|18432.66|0
1628753800000|2021-08-12 07:36:40|18429.87|18429.87|18429.87|18429.87|18429.87|18429.87|18429.87|18429.87|0
1628753880000|2021-08-12 07:38:00|18441.76|18441.76|18449.69|18449.69|18449.69|18449.69|18441.76|18441.76|0
1628753980000|2021-08-12 07:39:40|18453.66|18453.66|18453.66|18453.66|18453.66|18453.66|18453.66|18453.66|0
1628753990000|2021-08-12 07:39:50|18452.26|18452.26|18452.26|18452.26|18452.26|18452.26|18452.26|18452.26|0
1628754010000|2021-08-12 07:40:10|18453.66|18453.66|18457.86|18457.86|18457.86|18457.86|18453.66|18453.66|0
1628754040000|2021-08-12 07:40:40|18469.75|18469.75|18473.95|18473.95|18473.95|18473.95|18469.75|18469.75|0
1628754050000|2021-08-12 07:40:50|18469.98|18469.98|18469.98|18469.98|18469.98|18469.98|18469.98|18469.98|0
1628754060000|2021-08-12 07:41:00|18466.02|18466.02|18458.09|18458.09|18466.02|18466.02|18458.09|18458.09|0
1628754080000|2021-08-12 07:41:20|18456.69|18456.69|18456.69|18456.69|18456.69|18456.69|18456.69|18456.69|0
1628754090000|2021-08-12 07:41:30|18452.49|18452.49|18452.49|18452.49|18452.49|18452.49|18452.49|18452.49|0
1628754120000|2021-08-12 07:42:00|18444.56|18444.56|18439.2|18439.2|18444.56|18444.56|18439.2|18439.2|0
1628754130000|2021-08-12 07:42:10|18430.8|18430.8|18428|18428|18430.8|18430.8|18428|18428|0
1628754180000|2021-08-12 07:43:00|18426.6|18426.6|18425.2|18425.2|18426.6|18426.6|18425.2|18425.2|0
1628754210000|2021-08-12 07:43:30|18422.4|18422.4|18422.4|18422.4|18422.4|18422.4|18422.4|18422.4|0
1628754240000|2021-08-12 07:44:00|18423.8|18423.8|18427.77|18427.77|18427.77|18427.77|18423.8|18423.8|0
1628754290000|2021-08-12 07:44:50|18447.59|18447.59|18447.59|18447.59|18447.59|18447.59|18447.59|18447.59|0
1628754330000|2021-08-12 07:45:30|18463.45|18463.45|18459.49|18459.49|18463.45|18463.45|18459.49|18459.49|0
1628754360000|2021-08-12 07:46:00|18447.59|18447.59|18447.59|18447.59|18447.59|18447.59|18447.59|18447.59|0
1628754370000|2021-08-12 07:46:10|18446.19|18446.19|18446.19|18446.19|18446.19|18446.19|18446.19|18446.19|0
1628754390000|2021-08-12 07:46:30|18447.59|18447.59|18447.59|18447.59|18447.59|18447.59|18447.59|18447.59|0
1628754430000|2021-08-12 07:47:10|18451.56|18451.56|18451.56|18451.56|18451.56|18451.56|18451.56|18451.56|0
1628754490000|2021-08-12 07:48:10|18443.63|18443.63|18443.63|18443.63|18443.63|18443.63|18443.63|18443.63|0
1628754540000|2021-08-12 07:49:00|18439.66|18439.66|18419.84|18419.84|18439.66|18439.66|18419.84|18419.84|0
1628754600000|2021-08-12 07:50:00|18431.73|18431.73|18431.73|18431.73|18431.73|18431.73|18431.73|18431.73|0
1628754630000|2021-08-12 07:50:30|18434.53|18434.53|18434.53|18434.53|18434.53|18434.53|18434.53|18434.53|0
1628754650000|2021-08-12 07:50:50|18435.93|18435.93|18435.93|18435.93|18435.93|18435.93|18435.93|18435.93|0
1628754660000|2021-08-12 07:51:00|18431.73|18431.73|18431.73|18431.73|18431.73|18431.73|18431.73|18431.73|0
1628754680000|2021-08-12 07:51:20|18434.53|18434.53|18434.53|18434.53|18434.53|18434.53|18434.53|18434.53|0
1628754720000|2021-08-12 07:52:00|18433.13|18433.13|18440.13|18440.13|18440.13|18440.13|18433.13|18433.13|0
1628754750000|2021-08-12 07:52:30|18444.33|18444.33|18444.33|18444.33|18444.33|18444.33|18444.33|18444.33|0
1628754760000|2021-08-12 07:52:40|18448.29|18448.29|18448.29|18448.29|18448.29|18448.29|18448.29|18448.29|0
1628754810000|2021-08-12 07:53:30|18452.49|18452.49|18452.49|18452.49|18452.49|18452.49|18452.49|18452.49|0
1628754840000|2021-08-12 07:54:00|18444.56|18444.56|18440.6|18440.6|18444.56|18444.56|18440.6|18440.6|0
1628754850000|2021-08-12 07:54:10|18436.63|18436.63|18432.66|18432.66|18436.63|18436.63|18432.66|18432.66|0
1628755040000|2021-08-12 07:57:20|18435.46|18435.46|18435.46|18435.46|18435.46|18435.46|18435.46|18435.46|0
1628755060000|2021-08-12 07:57:40|18434.06|18434.06|18427.07|18427.07|18434.06|18434.06|18427.07|18427.07|0
1628755200000|2021-08-12 08:00:00|18428.47|18428.47|18432.43|18432.43|18432.43|18432.43|18428.47|18428.47|0
1628755210000|2021-08-12 08:00:10|18440.36|18440.36|18448.29|18448.29|18448.29|18448.29|18440.36|18440.36|0
1628755330000|2021-08-12 08:02:10|18444.09|18444.09|18437.35|18437.35|18444.09|18444.09|18437.35|18437.35|0
1628755340000|2021-08-12 08:02:20|18429.42|18429.42|18429.42|18429.42|18429.42|18429.42|18429.42|18429.42|0
1628755420000|2021-08-12 08:03:40|18421.49|18421.49|18421.49|18421.49|18421.49|18421.49|18421.49|18421.49|0
1628755510000|2021-08-12 08:05:10|18425.45|18425.45|18436.65|18436.65|18436.65|18436.65|18425.45|18425.45|0
1628755600000|2021-08-12 08:06:40|18424.75|18424.75|18420.79|18420.79|18424.75|18424.75|18420.79|18420.79|0
1628755730000|2021-08-12 08:08:50|18413.79|18413.79|18413.79|18413.79|18413.79|18413.79|18413.79|18413.79|0
1628755750000|2021-08-12 08:09:10|18405.86|18405.86|18405.86|18405.86|18405.86|18405.86|18405.86|18405.86|0
1628755800000|2021-08-12 08:10:00|18393.96|18393.96|18390|18390|18393.96|18393.96|18390|18390|0
1628755830000|2021-08-12 08:10:30|18401.89|18401.89|18405.86|18405.86|18405.86|18405.86|18401.89|18401.89|0
1628755940000|2021-08-12 08:12:20|18404.46|18404.46|18404.46|18404.46|18404.46|18404.46|18404.46|18404.46|0
1628756040000|2021-08-12 08:14:00|18403.31|18403.31|18408.91|18408.91|18408.91|18408.91|18403.31|18403.31|0
1628756080000|2021-08-12 08:14:40|18403.31|18403.31|18419.17|18419.17|18419.17|18419.17|18403.31|18403.31|0
1628756120000|2021-08-12 08:15:20|18427.1|18427.1|18431.07|18431.07|18431.07|18431.07|18427.1|18427.1|0
1628756130000|2021-08-12 08:15:30|18435.03|18435.03|18435.03|18435.03|18435.03|18435.03|18435.03|18435.03|0
1628756180000|2021-08-12 08:16:20|18431.07|18431.07|18435.03|18435.03|18435.03|18435.03|18431.07|18431.07|0
1628756210000|2021-08-12 08:16:50|18454.86|18454.86|18458.82|18458.82|18458.82|18458.82|18454.86|18454.86|0
1628756220000|2021-08-12 08:17:00|18450.89|18450.89|18450.89|18450.89|18450.89|18450.89|18450.89|18450.89|0
1628756250000|2021-08-12 08:17:30|18442.96|18442.96|18441.81|18441.81|18442.96|18442.96|18441.81|18441.81|0
1628756260000|2021-08-12 08:17:40|18437.85|18437.85|18437.85|18437.85|18437.85|18437.85|18437.85|18437.85|0
1628756290000|2021-08-12 08:18:10|18445.78|18445.78|18445.78|18445.78|18445.78|18445.78|18445.78|18445.78|0
1628756360000|2021-08-12 08:19:20|18457.67|18457.67|18457.67|18457.67|18457.67|18457.67|18457.67|18457.67|0
1628756380000|2021-08-12 08:19:40|18454.87|18454.87|18454.87|18454.87|18454.87|18454.87|18454.87|18454.87|0
1628756470000|2021-08-12 08:21:10|18431.08|18431.08|18431.08|18431.08|18431.08|18431.08|18431.08|18431.08|0
1628756510000|2021-08-12 08:21:50|18439.01|18439.01|18439.01|18439.01|18439.01|18439.01|18439.01|18439.01|0
1628756530000|2021-08-12 08:22:10|18434.81|18434.81|18434.81|18434.81|18434.81|18434.81|18434.81|18434.81|0
1628756560000|2021-08-12 08:22:40|18432.02|18432.02|18429.22|18429.22|18432.02|18432.02|18429.22|18429.22|0
1628756630000|2021-08-12 08:23:50|18427.82|18427.82|18427.82|18427.82|18427.82|18427.82|18427.82|18427.82|0
1628756640000|2021-08-12 08:24:00|18430.62|18430.62|18430.62|18430.62|18430.62|18430.62|18430.62|18430.62|0
1628756650000|2021-08-12 08:24:10|18427.82|18427.82|18410.56|18410.56|18427.82|18427.82|18410.56|18410.56|0
1628756660000|2021-08-12 08:24:20|18413.36|18413.36|18414.76|18414.76|18414.76|18414.76|18413.36|18413.36|0
1628756780000|2021-08-12 08:26:20|18418.72|18418.72|18417.32|18417.32|18418.72|18418.72|18417.32|18417.32|0
1628756860000|2021-08-12 08:27:40|18413.12|18413.12|18413.12|18413.12|18413.12|18413.12|18413.12|18413.12|0
1628756880000|2021-08-12 08:28:00|18407.52|18407.52|18399.59|18399.59|18407.52|18407.52|18399.59|18399.59|0
1628756900000|2021-08-12 08:28:20|18396.8|18396.8|18396.8|18396.8|18396.8|18396.8|18396.8|18396.8|0
1628756950000|2021-08-12 08:29:10|18399.59|18399.59|18399.59|18399.59|18399.59|18399.59|18399.59|18399.59|0
1628757030000|2021-08-12 08:30:30|18400.99|18400.99|18399.84|18399.84|18400.99|18400.99|18399.84|18399.84|0
1628757040000|2021-08-12 08:30:40|18397.05|18397.05|18395.65|18395.65|18397.05|18397.05|18395.65|18395.65|0
1628757060000|2021-08-12 08:31:00|18394.25|18394.25|18394.25|18394.25|18394.25|18394.25|18394.25|18394.25|0
1628757130000|2021-08-12 08:32:10|18393.1|18393.1|18393.1|18393.1|18393.1|18393.1|18393.1|18393.1|0
1628757150000|2021-08-12 08:32:30|18391.7|18391.7|18393.1|18393.1|18393.1|18393.1|18391.7|18391.7|0
1628757200000|2021-08-12 08:33:20|18408.96|18408.96|18408.96|18408.96|18408.96|18408.96|18408.96|18408.96|0
1628757210000|2021-08-12 08:33:30|18404.99|18404.99|18401.03|18401.03|18404.99|18404.99|18401.03|18401.03|0
1628757280000|2021-08-12 08:34:40|18405.23|18405.23|18405.23|18405.23|18405.23|18405.23|18405.23|18405.23|0
1628757290000|2021-08-12 08:34:50|18417.12|18417.12|18417.12|18417.12|18417.12|18417.12|18417.12|18417.12|0
1628757350000|2021-08-12 08:35:50|18413.16|18413.16|18409.19|18409.19|18413.16|18413.16|18409.19|18409.19|0
1628757480000|2021-08-12 08:38:00|18411.99|18411.99|18410.59|18410.59|18411.99|18411.99|18410.59|18410.59|0
1628757590000|2021-08-12 08:39:50|18406.63|18406.63|18406.63|18406.63|18406.63|18406.63|18406.63|18406.63|0
1628757640000|2021-08-12 08:40:40|18402.66|18402.66|18402.66|18402.66|18402.66|18402.66|18402.66|18402.66|0
1628757670000|2021-08-12 08:41:10|18405.46|18405.46|18405.46|18405.46|18405.46|18405.46|18405.46|18405.46|0
1628757740000|2021-08-12 08:42:20|18406.86|18406.86|18406.86|18406.86|18406.86|18406.86|18406.86|18406.86|0
1628757760000|2021-08-12 08:42:40|18410.82|18410.82|18406.86|18406.86|18410.82|18410.82|18406.86|18406.86|0
1628757780000|2021-08-12 08:43:00|18408.26|18408.26|18408.26|18408.26|18408.26|18408.26|18408.26|18408.26|0
1628757820000|2021-08-12 08:43:40|18416.19|18416.19|18416.19|18416.19|18416.19|18416.19|18416.19|18416.19|0
1628757840000|2021-08-12 08:44:00|18424.12|18424.12|18420.15|18420.15|18424.12|18424.12|18420.15|18420.15|0
1628757910000|2021-08-12 08:45:10|18421.55|18421.55|18420.15|18420.15|18421.55|18421.55|18420.15|18420.15|0
1628757940000|2021-08-12 08:45:40|18418.75|18418.75|18418.75|18418.75|18418.75|18418.75|18418.75|18418.75|0
1628758010000|2021-08-12 08:46:50|18415.96|18415.96|18415.96|18415.96|18415.96|18415.96|18415.96|18415.96|0
1628758020000|2021-08-12 08:47:00|18414.81|18414.81|18417.61|18417.61|18417.61|18417.61|18414.81|18414.81|0
1628758040000|2021-08-12 08:47:20|18416.46|18416.46|18416.46|18416.46|18416.46|18416.46|18416.46|18416.46|0
1628758050000|2021-08-12 08:47:30|18417.86|18417.86|18417.86|18417.86|18417.86|18417.86|18417.86|18417.86|0
1628758130000|2021-08-12 08:48:50|18413.89|18413.89|18413.89|18413.89|18413.89|18413.89|18413.89|18413.89|0
1628758140000|2021-08-12 08:49:00|18412.74|18412.74|18412.74|18412.74|18412.74|18412.74|18412.74|18412.74|0
1628758190000|2021-08-12 08:49:50|18408.78|18408.78|18408.78|18408.78|18408.78|18408.78|18408.78|18408.78|0
1628758310000|2021-08-12 08:51:50|18412.97|18412.97|18401.08|18401.08|18412.97|18412.97|18401.08|18401.08|0
1628758340000|2021-08-12 08:52:20|18405.04|18405.04|18401.08|18401.08|18405.04|18405.04|18401.08|18401.08|0
1628758360000|2021-08-12 08:52:40|18389.18|18389.18|18385.22|18385.22|18389.18|18389.18|18385.22|18385.22|0
1628758370000|2021-08-12 08:52:50|18381.25|18381.25|18384.05|18384.05|18384.05|18384.05|18381.25|18381.25|0
1628758380000|2021-08-12 08:53:00|18381.25|18381.25|18389.18|18389.18|18389.18|18389.18|18381.25|18381.25|0
1628758390000|2021-08-12 08:53:10|18390.58|18390.58|18393.38|18393.38|18393.38|18393.38|18390.58|18390.58|0
1628758470000|2021-08-12 08:54:30|18397.35|18397.35|18401.31|18401.31|18401.31|18401.31|18397.35|18397.35|0
1628758560000|2021-08-12 08:56:00|18397.35|18397.35|18397.35|18397.35|18397.35|18397.35|18397.35|18397.35|0
1628758810000|2021-08-12 09:00:10|18400.15|18400.15|18400.15|18400.15|18400.15|18400.15|18400.15|18400.15|0
1628758820000|2021-08-12 09:00:20|18397.35|18397.35|18397.35|18397.35|18397.35|18397.35|18397.35|18397.35|0
1628758850000|2021-08-12 09:00:50|18389.42|18389.42|18389.42|18389.42|18389.42|18389.42|18389.42|18389.42|0
1628758960000|2021-08-12 09:02:40|18393.38|18393.38|18393.38|18393.38|18393.38|18393.38|18393.38|18393.38|0
1628758970000|2021-08-12 09:02:50|18401.31|18401.31|18409.24|18409.24|18409.24|18409.24|18397.35|18397.35|0
1628759010000|2021-08-12 09:03:30|18417.17|18417.17|18417.17|18417.17|18417.17|18417.17|18417.17|18417.17|0
1628759030000|2021-08-12 09:03:50|18422.77|18422.77|18424.17|18424.17|18424.17|18424.17|18422.77|18422.77|0
1628759100000|2021-08-12 09:05:00|18436.07|18436.07|18437.22|18437.22|18437.22|18437.22|18436.07|18436.07|0
1628759120000|2021-08-12 09:05:20|18438.61|18438.61|18437.22|18437.22|18441.41|18441.41|18437.22|18437.22|0
1628759190000|2021-08-12 09:06:30|18441.18|18441.18|18441.18|18441.18|18441.18|18441.18|18441.18|18441.18|0
1628759240000|2021-08-12 09:07:20|18445.15|18445.15|18445.15|18445.15|18445.15|18445.15|18445.15|18445.15|0
1628759340000|2021-08-12 09:09:00|18453.08|18453.08|18453.08|18453.08|18453.08|18453.08|18453.08|18453.08|0
1628759380000|2021-08-12 09:09:40|18454.48|18454.48|18454.48|18454.48|18454.48|18454.48|18454.48|18454.48|0
1628759400000|2021-08-12 09:10:00|18453.08|18453.08|18453.08|18453.08|18453.08|18453.08|18453.08|18453.08|0
1628759410000|2021-08-12 09:10:10|18449.11|18449.11|18441.18|18441.18|18449.11|18449.11|18441.18|18441.18|0
1628759460000|2021-08-12 09:11:00|18440.03|18440.03|18441.43|18441.43|18441.43|18441.43|18440.03|18440.03|0
1628759560000|2021-08-12 09:12:40|18444.23|18444.23|18444.23|18444.23|18444.23|18444.23|18444.23|18444.23|0
1628759670000|2021-08-12 09:14:30|18436.3|18436.3|18432.33|18432.33|18436.3|18436.3|18432.33|18432.33|0
1628759690000|2021-08-12 09:14:50|18433.48|18433.48|18438.83|18438.83|18438.83|18438.83|18433.48|18433.48|0
1628759710000|2021-08-12 09:15:10|18434.87|18434.87|18442.8|18442.8|18442.8|18442.8|18434.87|18434.87|0
1628759720000|2021-08-12 09:15:20|18441.65|18441.65|18441.65|18441.65|18441.65|18441.65|18441.65|18441.65|0
1628759740000|2021-08-12 09:15:40|18442.8|18442.8|18442.8|18442.8|18442.8|18442.8|18442.8|18442.8|0
1628759770000|2021-08-12 09:16:10|18454.69|18454.69|18442.8|18442.8|18454.69|18454.69|18442.8|18442.8|0
1628759780000|2021-08-12 09:16:20|18446.99|18446.99|18446.99|18446.99|18446.99|18446.99|18446.99|18446.99|0
1628759810000|2021-08-12 09:16:50|18442.8|18442.8|18445.6|18445.6|18445.6|18445.6|18442.8|18442.8|0
1628759840000|2021-08-12 09:17:20|18441.63|18441.63|18441.63|18441.63|18441.63|18441.63|18441.63|18441.63|0
1628759900000|2021-08-12 09:18:20|18433.7|18433.7|18433.7|18433.7|18433.7|18433.7|18433.7|18433.7|0
1628760020000|2021-08-12 09:20:20|18436|18436|18436|18436|18436|18436|18436|18436|0
1628760030000|2021-08-12 09:20:30|18434.6|18434.6|18434.6|18434.6|18434.6|18434.6|18434.6|18434.6|0
1628760050000|2021-08-12 09:20:50|18430.63|18430.63|18430.63|18430.63|18430.63|18430.63|18430.63|18430.63|0
1628760170000|2021-08-12 09:22:50|18418.74|18418.74|18402.88|18402.88|18418.74|18418.74|18402.88|18402.88|0
1628760180000|2021-08-12 09:23:00|18390.98|18390.98|18389.58|18389.58|18390.98|18390.98|18389.58|18389.58|0
1628760190000|2021-08-12 09:23:10|18390.98|18390.98|18390.98|18390.98|18390.98|18390.98|18390.98|18390.98|0
1628760200000|2021-08-12 09:23:20|18394.95|18394.95|18394.95|18394.95|18394.95|18394.95|18394.95|18394.95|0
1628760240000|2021-08-12 09:24:00|18398.91|18398.91|18398.91|18398.91|18398.91|18398.91|18398.91|18398.91|0
1628760430000|2021-08-12 09:27:10|18387.02|18387.02|18398.91|18398.91|18398.91|18398.91|18387.02|18387.02|0
1628760440000|2021-08-12 09:27:20|18394.95|18394.95|18394.95|18394.95|18394.95|18394.95|18394.95|18394.95|0
1628760460000|2021-08-12 09:27:40|18396.35|18396.35|18396.35|18396.35|18396.35|18396.35|18396.35|18396.35|0
1628760670000|2021-08-12 09:31:10|18394.95|18394.95|18392.15|18392.15|18394.95|18394.95|18392.15|18392.15|0
1628760710000|2021-08-12 09:31:50|18388.18|18388.18|18388.18|18388.18|18388.18|18388.18|18388.18|18388.18|0
1628760720000|2021-08-12 09:32:00|18396.11|18396.11|18396.11|18396.11|18396.11|18396.11|18396.11|18396.11|0
1628760750000|2021-08-12 09:32:30|18394.71|18394.71|18393.31|18393.31|18394.71|18394.71|18393.31|18393.31|0
1628760790000|2021-08-12 09:33:10|18391.91|18391.91|18391.91|18391.91|18391.91|18391.91|18391.91|18391.91|0
1628760870000|2021-08-12 09:34:30|18387.72|18387.72|18387.72|18387.72|18387.72|18387.72|18387.72|18387.72|0
1628760880000|2021-08-12 09:34:40|18383.75|18383.75|18385.15|18385.15|18385.15|18385.15|18383.75|18383.75|0
1628760980000|2021-08-12 09:36:20|18382.85|18382.85|18382.85|18382.85|18382.85|18382.85|18382.85|18382.85|0
1628761000000|2021-08-12 09:36:40|18384.25|18384.25|18384.25|18384.25|18384.25|18384.25|18384.25|18384.25|0
1628761120000|2021-08-12 09:38:40|18382.85|18382.85|18382.85|18382.85|18382.85|18382.85|18382.85|18382.85|0
1628761200000|2021-08-12 09:40:00|18390.78|18390.78|18390.78|18390.78|18390.78|18390.78|18390.78|18390.78|0
1628761210000|2021-08-12 09:40:10|18392.18|18392.18|18392.18|18392.18|18392.18|18392.18|18392.18|18392.18|0
1628761290000|2021-08-12 09:41:30|18393.58|18393.58|18392.18|18392.18|18393.58|18393.58|18392.18|18392.18|0
1628761360000|2021-08-12 09:42:40|18390.78|18390.78|18390.78|18390.78|18390.78|18390.78|18390.78|18390.78|0
1628761470000|2021-08-12 09:44:30|18389.38|18389.38|18389.38|18389.38|18389.38|18389.38|18389.38|18389.38|0
1628761500000|2021-08-12 09:45:00|18387.98|18387.98|18387.98|18387.98|18387.98|18387.98|18387.98|18387.98|0
1628761510000|2021-08-12 09:45:10|18389.38|18389.38|18389.38|18389.38|18389.38|18389.38|18389.38|18389.38|0
1628761540000|2021-08-12 09:45:40|18387.98|18387.98|18387.98|18387.98|18387.98|18387.98|18387.98|18387.98|0
1628761550000|2021-08-12 09:45:50|18386.58|18386.58|18386.58|18386.58|18386.58|18386.58|18386.58|18386.58|0
1628761570000|2021-08-12 09:46:10|18387.98|18387.98|18387.98|18387.98|18387.98|18387.98|18387.98|18387.98|0
1628761600000|2021-08-12 09:46:40|18385.18|18385.18|18387.98|18387.98|18387.98|18387.98|18385.18|18385.18|0
1628761680000|2021-08-12 09:48:00|18386.83|18386.83|18386.83|18386.83|18386.83|18386.83|18386.83|18386.83|0
1628761740000|2021-08-12 09:49:00|18382.87|18382.87|18382.87|18382.87|18382.87|18382.87|18382.87|18382.87|0
1628761880000|2021-08-12 09:51:20|18374.94|18374.94|18378.9|18378.9|18378.9|18378.9|18374.94|18374.94|0
1628761920000|2021-08-12 09:52:00|18390.8|18390.8|18390.8|18390.8|18390.8|18390.8|18390.8|18390.8|0
1628762080000|2021-08-12 09:54:40|18394.76|18394.76|18394.76|18394.76|18394.76|18394.76|18394.76|18394.76|0
1628762210000|2021-08-12 09:56:50|18390.8|18390.8|18394.76|18394.76|18394.76|18394.76|18390.8|18390.8|0
1628762330000|2021-08-12 09:58:50|18396.16|18396.16|18396.16|18396.16|18396.16|18396.16|18396.16|18396.16|0
1628762350000|2021-08-12 09:59:10|18397.56|18397.56|18397.56|18397.56|18397.56|18397.56|18397.56|18397.56|0
1628762360000|2021-08-12 09:59:20|18400.36|18400.36|18398.96|18398.96|18400.36|18400.36|18398.96|18398.96|0
1628762370000|2021-08-12 09:59:30|18422.75|18422.75|18422.75|18422.75|18422.75|18422.75|18422.75|18422.75|0
1628762380000|2021-08-12 09:59:40|18426.95|18426.95|18426.95|18426.95|18426.95|18426.95|18426.95|18426.95|0
1628762390000|2021-08-12 09:59:50|18428.35|18428.35|18428.35|18428.35|18428.35|18428.35|18428.35|18428.35|0
1628762400000|2021-08-12 10:00:00|18429.75|18429.75|18424.15|18424.15|18429.75|18429.75|18424.15|18424.15|0
1628762520000|2021-08-12 10:02:00|18421.35|18421.35|18421.35|18421.35|18421.35|18421.35|18421.35|18421.35|0
1628762530000|2021-08-12 10:02:10|18418.56|18418.56|18415.76|18415.76|18418.56|18418.56|18415.76|18415.76|0
1628762700000|2021-08-12 10:05:00|18407.83|18407.83|18407.83|18407.83|18407.83|18407.83|18407.83|18407.83|0
1628762730000|2021-08-12 10:05:30|18406.43|18406.43|18406.43|18406.43|18406.43|18406.43|18406.43|18406.43|0
1628762760000|2021-08-12 10:06:00|18402.46|18402.46|18398.26|18398.26|18402.46|18402.46|18398.26|18398.26|0
1628762800000|2021-08-12 10:06:40|18402.46|18402.46|18402.46|18402.46|18402.46|18402.46|18402.46|18402.46|0
1628762900000|2021-08-12 10:08:20|18398.5|18398.5|18398.5|18398.5|18398.5|18398.5|18398.5|18398.5|0
1628762930000|2021-08-12 10:08:50|18402.46|18402.46|18402.46|18402.46|18402.46|18402.46|18402.46|18402.46|0
1628762940000|2021-08-12 10:09:00|18410.39|18410.39|18410.39|18410.39|18410.39|18410.39|18410.39|18410.39|0
1628762980000|2021-08-12 10:09:40|18407.59|18407.59|18403.39|18403.39|18407.59|18407.59|18403.39|18403.39|0
1628763000000|2021-08-12 10:10:00|18401.99|18401.99|18401.99|18401.99|18401.99|18401.99|18401.99|18401.99|0
1628763020000|2021-08-12 10:10:20|18399.7|18399.7|18399.7|18399.7|18399.7|18399.7|18399.7|18399.7|0
1628763040000|2021-08-12 10:10:40|18398.3|18398.3|18396.9|18396.9|18398.3|18398.3|18396.9|18396.9|0
1628763090000|2021-08-12 10:11:30|18394.1|18394.1|18395.5|18395.5|18395.5|18395.5|18394.1|18394.1|0
1628763110000|2021-08-12 10:11:50|18392.7|18392.7|18392.7|18392.7|18392.7|18392.7|18392.7|18392.7|0
1628763120000|2021-08-12 10:12:00|18395.5|18395.5|18382.2|18382.2|18395.5|18395.5|18382.2|18382.2|0
1628763290000|2021-08-12 10:14:50|18379.4|18379.4|18382.2|18382.2|18382.2|18382.2|18379.4|18379.4|0
1628763300000|2021-08-12 10:15:00|18378|18378|18378|18378|18378|18378|18378|18378|0
1628763310000|2021-08-12 10:15:10|18376.6|18376.6|18376.6|18376.6|18376.6|18376.6|18376.6|18376.6|0
1628763360000|2021-08-12 10:16:00|18372.64|18372.64|18376.6|18376.6|18376.6|18376.6|18372.64|18372.64|0
1628763420000|2021-08-12 10:17:00|18368.67|18368.67|18368.67|18368.67|18368.67|18368.67|18368.67|18368.67|0
1628763440000|2021-08-12 10:17:20|18365.88|18365.88|18363.08|18363.08|18365.88|18365.88|18363.08|18363.08|0
1628763480000|2021-08-12 10:18:00|18359.11|18359.11|18359.11|18359.11|18359.11|18359.11|18359.11|18359.11|0
1628763640000|2021-08-12 10:20:40|18360.51|18360.51|18366.11|18366.11|18366.11|18366.11|18360.51|18360.51|0
1628763650000|2021-08-12 10:20:50|18364.71|18364.71|18363.31|18363.31|18364.71|18364.71|18363.31|18363.31|0
1628763680000|2021-08-12 10:21:20|18359.11|18359.11|18359.11|18359.11|18359.11|18359.11|18359.11|18359.11|0
1628763700000|2021-08-12 10:21:40|18356.31|18356.31|18356.31|18356.31|18356.31|18356.31|18356.31|18356.31|0
1628763730000|2021-08-12 10:22:10|18359.11|18359.11|18363.31|18363.31|18363.31|18363.31|18359.11|18359.11|0
1628763780000|2021-08-12 10:23:00|18355.38|18355.38|18355.38|18355.38|18355.38|18355.38|18355.38|18355.38|0
1628763860000|2021-08-12 10:24:20|18367.27|18367.27|18367.27|18367.27|18367.27|18367.27|18367.27|18367.27|0
1628763890000|2021-08-12 10:24:50|18351.41|18351.41|18351.41|18351.41|18351.41|18351.41|18351.41|18351.41|0
1628763920000|2021-08-12 10:25:20|18352.81|18352.81|18352.81|18352.81|18352.81|18352.81|18352.81|18352.81|0
1628763940000|2021-08-12 10:25:40|18351.41|18351.41|18351.41|18351.41|18351.41|18351.41|18351.41|18351.41|0
1628763960000|2021-08-12 10:26:00|18363.31|18363.31|18367.27|18367.27|18367.27|18367.27|18363.31|18363.31|0
1628763980000|2021-08-12 10:26:20|18371.24|18371.24|18371.24|18371.24|18371.24|18371.24|18371.24|18371.24|0
1628764020000|2021-08-12 10:27:00|18367.27|18367.27|18367.27|18367.27|18367.27|18367.27|18367.27|18367.27|0
1628764090000|2021-08-12 10:28:10|18371.24|18371.24|18371.24|18371.24|18371.24|18371.24|18371.24|18371.24|0
1628764100000|2021-08-12 10:28:20|18379.17|18379.17|18379.17|18379.17|18379.17|18379.17|18379.17|18379.17|0
1628764140000|2021-08-12 10:29:00|18377.77|18377.77|18376.37|18376.37|18377.77|18377.77|18376.37|18376.37|0
1628764250000|2021-08-12 10:30:50|18380.34|18380.34|18380.34|18380.34|18380.34|18380.34|18380.34|18380.34|0
1628764260000|2021-08-12 10:31:00|18384.3|18384.3|18384.3|18384.3|18384.3|18384.3|18384.3|18384.3|0
1628764340000|2021-08-12 10:32:20|18387.1|18387.1|18387.1|18387.1|18387.1|18387.1|18387.1|18387.1|0
1628764460000|2021-08-12 10:34:20|18383.14|18383.14|18383.14|18383.14|18383.14|18383.14|18383.14|18383.14|0
1628764560000|2021-08-12 10:36:00|18385.93|18385.93|18385.93|18385.93|18385.93|18385.93|18385.93|18385.93|0
1628764570000|2021-08-12 10:36:10|18393.87|18393.87|18393.87|18393.87|18393.87|18393.87|18393.87|18393.87|0
1628764580000|2021-08-12 10:36:20|18395.26|18395.26|18395.26|18395.26|18395.26|18395.26|18395.26|18395.26|0
1628764850000|2021-08-12 10:40:50|18396.66|18396.66|18396.66|18396.66|18396.66|18396.66|18396.66|18396.66|0
1628764920000|2021-08-12 10:42:00|18398.06|18398.06|18398.06|18398.06|18398.06|18398.06|18398.06|18398.06|0
1628765230000|2021-08-12 10:47:10|18400.86|18400.86|18400.86|18400.86|18400.86|18400.86|18400.86|18400.86|0
1628765260000|2021-08-12 10:47:40|18408.79|18408.79|18408.79|18408.79|18408.79|18408.79|18408.79|18408.79|0
1628765270000|2021-08-12 10:47:50|18404.83|18404.83|18400.86|18400.86|18404.83|18404.83|18400.86|18400.86|0
1628765290000|2021-08-12 10:48:10|18407.86|18407.86|18407.86|18407.86|18407.86|18407.86|18407.86|18407.86|0
1628765370000|2021-08-12 10:49:30|18403.89|18403.89|18403.89|18403.89|18403.89|18403.89|18403.89|18403.89|0
1628765380000|2021-08-12 10:49:40|18395.96|18395.96|18395.96|18395.96|18395.96|18395.96|18395.96|18395.96|0
1628765410000|2021-08-12 10:50:10|18393.17|18393.17|18393.17|18393.17|18393.17|18393.17|18393.17|18393.17|0
1628765420000|2021-08-12 10:50:20|18390.37|18390.37|18386.4|18386.4|18390.37|18390.37|18385|18385|0
1628765430000|2021-08-12 10:50:30|18385|18385|18385|18385|18385|18385|18385|18385|0
1628765440000|2021-08-12 10:50:40|18377.07|18377.07|18385|18385|18385|18385|18377.07|18377.07|0
1628765450000|2021-08-12 10:50:50|18380.8|18380.8|18368.91|18368.91|18380.8|18380.8|18368.91|18368.91|0
1628765460000|2021-08-12 10:51:00|18363.31|18363.31|18363.31|18363.31|18363.31|18363.31|18363.31|18363.31|0
1628765470000|2021-08-12 10:51:10|18359.34|18359.34|18359.34|18359.34|18359.34|18359.34|18359.34|18359.34|0
1628765490000|2021-08-12 10:51:30|18356.55|18356.55|18355.15|18355.15|18356.55|18356.55|18355.15|18355.15|0
1628765510000|2021-08-12 10:51:50|18353.75|18353.75|18353.75|18353.75|18353.75|18353.75|18353.75|18353.75|0
1628765520000|2021-08-12 10:52:00|18349.78|18349.78|18349.78|18349.78|18349.78|18349.78|18349.78|18349.78|0
1628765570000|2021-08-12 10:52:50|18345.82|18345.82|18345.82|18345.82|18345.82|18345.82|18345.82|18345.82|0
1628765640000|2021-08-12 10:54:00|18353.75|18353.75|18353.75|18353.75|18353.75|18353.75|18353.75|18353.75|0
1628765670000|2021-08-12 10:54:30|18349.78|18349.78|18349.78|18349.78|18349.78|18349.78|18349.78|18349.78|0
1628765690000|2021-08-12 10:54:50|18353.98|18353.98|18352.58|18352.58|18353.98|18353.98|18352.58|18352.58|0
1628765700000|2021-08-12 10:55:00|18351.18|18351.18|18351.18|18351.18|18351.18|18351.18|18351.18|18351.18|0
1628765740000|2021-08-12 10:55:40|18347.22|18347.22|18343.25|18343.25|18347.22|18347.22|18343.25|18343.25|0
1628765750000|2021-08-12 10:55:50|18341.85|18341.85|18341.85|18341.85|18341.85|18341.85|18341.85|18341.85|0
1628765760000|2021-08-12 10:56:00|18329.95|18329.95|18335.55|18335.55|18335.55|18335.55|18329.95|18329.95|0
1628765780000|2021-08-12 10:56:20|18339.52|18339.52|18339.52|18339.52|18339.52|18339.52|18339.52|18339.52|0
1628765810000|2021-08-12 10:56:50|18333.92|18333.92|18333.92|18333.92|18333.92|18333.92|18333.92|18333.92|0
1628765840000|2021-08-12 10:57:20|18341.85|18341.85|18341.85|18341.85|18341.85|18341.85|18341.85|18341.85|0
1628765910000|2021-08-12 10:58:30|18333.92|18333.92|18333.92|18333.92|18333.92|18333.92|18333.92|18333.92|0
1628765920000|2021-08-12 10:58:40|18322.02|18322.02|18318.06|18318.06|18322.02|18322.02|18318.06|18318.06|0
1628765960000|2021-08-12 10:59:20|18322.02|18322.02|18322.02|18322.02|18322.02|18322.02|18322.02|18322.02|0
1628765970000|2021-08-12 10:59:30|18310.13|18310.13|18312.69|18312.69|18314.09|18314.09|18310.13|18310.13|0
1628765980000|2021-08-12 10:59:40|18315.49|18315.49|18310.13|18310.13|18315.49|18315.49|18310.13|18310.13|0
1628765990000|2021-08-12 10:59:50|18314.09|18314.09|18314.09|18314.09|18314.09|18314.09|18314.09|18314.09|0
1628766000000|2021-08-12 11:00:00|18318.06|18318.06|18318.06|18318.06|18318.06|18318.06|18318.06|18318.06|0
1628766040000|2021-08-12 11:00:40|18325.99|18325.99|18325.99|18325.99|18325.99|18325.99|18325.99|18325.99|0
1628766090000|2021-08-12 11:01:30|18331.59|18331.59|18331.59|18331.59|18331.59|18331.59|18331.59|18331.59|0
1628766280000|2021-08-12 11:04:40|18334.39|18334.39|18334.39|18334.39|18334.39|18334.39|18334.39|18334.39|0
1628766340000|2021-08-12 11:05:40|18342.32|18342.32|18342.32|18342.32|18342.32|18342.32|18342.32|18342.32|0
1628766350000|2021-08-12 11:05:50|18330.42|18330.42|18330.42|18330.42|18330.42|18330.42|18330.42|18330.42|0
1628766360000|2021-08-12 11:06:00|18331.82|18331.82|18331.82|18331.82|18331.82|18331.82|18331.82|18331.82|0
1628766370000|2021-08-12 11:06:10|18333.22|18333.22|18334.62|18334.62|18334.62|18334.62|18333.22|18333.22|0
1628766400000|2021-08-12 11:06:40|18338.58|18338.58|18338.58|18338.58|18338.58|18338.58|18338.58|18338.58|0
1628766420000|2021-08-12 11:07:00|18335.79|18335.79|18335.79|18335.79|18335.79|18335.79|18335.79|18335.79|0
1628766450000|2021-08-12 11:07:30|18343.72|18343.72|18343.72|18343.72|18343.72|18343.72|18343.72|18343.72|0
1628766480000|2021-08-12 11:08:00|18347.68|18347.68|18347.68|18347.68|18347.68|18347.68|18347.68|18347.68|0
1628766520000|2021-08-12 11:08:40|18343.72|18343.72|18345.12|18345.12|18345.12|18345.12|18343.72|18343.72|0
1628766570000|2021-08-12 11:09:30|18347.91|18347.91|18347.91|18347.91|18347.91|18347.91|18347.91|18347.91|0
1628766630000|2021-08-12 11:10:30|18351.88|18351.88|18351.88|18351.88|18351.88|18351.88|18351.88|18351.88|0
1628766730000|2021-08-12 11:12:10|18359.81|18359.81|18359.81|18359.81|18359.81|18359.81|18359.81|18359.81|0
1628766750000|2021-08-12 11:12:30|18360.96|18360.96|18360.96|18360.96|18360.96|18360.96|18360.96|18360.96|0
1628766800000|2021-08-12 11:13:20|18362.11|18362.11|18362.11|18362.11|18362.11|18362.11|18362.11|18362.11|0
1628766810000|2021-08-12 11:13:30|18363.26|18363.26|18363.26|18363.26|18363.26|18363.26|18363.26|18363.26|0
1628766850000|2021-08-12 11:14:10|18362.11|18362.11|18362.11|18362.11|18362.11|18362.11|18362.11|18362.11|0
1628766870000|2021-08-12 11:14:30|18358.14|18358.14|18354.18|18354.18|18358.14|18358.14|18354.18|18354.18|0
1628766910000|2021-08-12 11:15:10|18352.78|18352.78|18356.74|18356.74|18356.74|18356.74|18352.78|18352.78|0
1628766960000|2021-08-12 11:16:00|18352.78|18352.78|18352.78|18352.78|18352.78|18352.78|18352.78|18352.78|0
1628767080000|2021-08-12 11:18:00|18354.18|18354.18|18354.18|18354.18|18354.18|18354.18|18354.18|18354.18|0
1628767090000|2021-08-12 11:18:10|18366.07|18366.07|18366.07|18366.07|18366.07|18366.07|18366.07|18366.07|0
1628767130000|2021-08-12 11:18:50|18367.47|18367.47|18370.27|18370.27|18370.27|18370.27|18367.47|18367.47|0
1628767140000|2021-08-12 11:19:00|18366.31|18366.31|18366.31|18366.31|18366.31|18366.31|18366.31|18366.31|0
1628767340000|2021-08-12 11:22:20|18362.34|18362.34|18362.34|18362.34|18362.34|18362.34|18362.34|18362.34|0
1628767380000|2021-08-12 11:23:00|18358.38|18358.38|18358.38|18358.38|18358.38|18358.38|18358.38|18358.38|0
1628767460000|2021-08-12 11:24:20|18362.34|18362.34|18362.34|18362.34|18362.34|18362.34|18362.34|18362.34|0
1628767470000|2021-08-12 11:24:30|18365.14|18365.14|18365.14|18365.14|18365.14|18365.14|18365.14|18365.14|0
1628767730000|2021-08-12 11:28:50|18373.07|18373.07|18369.11|18369.11|18373.07|18373.07|18369.11|18369.11|0
1628767780000|2021-08-12 11:29:40|18365.14|18365.14|18365.14|18365.14|18365.14|18365.14|18365.14|18365.14|0
1628767830000|2021-08-12 11:30:30|18362.34|18362.34|18360.94|18360.94|18362.34|18362.34|18360.94|18360.94|0
1628767860000|2021-08-12 11:31:00|18359.54|18359.54|18362.34|18362.34|18362.34|18362.34|18359.54|18359.54|0
1628767890000|2021-08-12 11:31:30|18360.94|18360.94|18360.94|18360.94|18360.94|18360.94|18360.94|18360.94|0
1628767930000|2021-08-12 11:32:10|18358.14|18358.14|18358.14|18358.14|18358.14|18358.14|18358.14|18358.14|0
1628768060000|2021-08-12 11:34:20|18362.11|18362.11|18362.11|18362.11|18362.11|18362.11|18362.11|18362.11|0
1628768090000|2021-08-12 11:34:50|18363.51|18363.51|18363.51|18363.51|18363.51|18363.51|18363.51|18363.51|0
1628768100000|2021-08-12 11:35:00|18367.47|18367.47|18368.87|18368.87|18368.87|18368.87|18367.47|18367.47|0
1628768110000|2021-08-12 11:35:10|18370.27|18370.27|18370.27|18370.27|18370.27|18370.27|18370.27|18370.27|0
1628768280000|2021-08-12 11:38:00|18366.31|18366.31|18362.34|18362.34|18366.31|18366.31|18362.34|18362.34|0
1628768340000|2021-08-12 11:39:00|18360.94|18360.94|18360.94|18360.94|18360.94|18360.94|18360.94|18360.94|0
1628768360000|2021-08-12 11:39:20|18359.79|18359.79|18359.79|18359.79|18359.79|18359.79|18359.79|18359.79|0
1628768400000|2021-08-12 11:40:00|18355.83|18355.83|18355.83|18355.83|18355.83|18355.83|18355.83|18355.83|0
1628768560000|2021-08-12 11:42:40|18343.93|18343.93|18343.93|18343.93|18343.93|18343.93|18343.93|18343.93|0
1628768630000|2021-08-12 11:43:50|18342.53|18342.53|18342.53|18342.53|18342.53|18342.53|18342.53|18342.53|0
1628768700000|2021-08-12 11:45:00|18341.13|18341.13|18341.13|18341.13|18341.13|18341.13|18341.13|18341.13|0
1628768740000|2021-08-12 11:45:40|18337.17|18337.17|18337.17|18337.17|18337.17|18337.17|18337.17|18337.17|0
1628768910000|2021-08-12 11:48:30|18334.87|18334.87|18334.87|18334.87|18334.87|18334.87|18334.87|18334.87|0
1628768950000|2021-08-12 11:49:10|18338.84|18338.84|18338.84|18338.84|18338.84|18338.84|18338.84|18338.84|0
1628768960000|2021-08-12 11:49:20|18334.87|18334.87|18334.87|18334.87|18334.87|18334.87|18334.87|18334.87|0
1628769000000|2021-08-12 11:50:00|18342.8|18342.8|18354.7|18354.7|18354.7|18354.7|18342.8|18342.8|0
1628769140000|2021-08-12 11:52:20|18350.73|18350.73|18350.73|18350.73|18350.73|18350.73|18350.73|18350.73|0
1628769170000|2021-08-12 11:52:50|18349.33|18349.33|18349.33|18349.33|18349.33|18349.33|18349.33|18349.33|0
1628769270000|2021-08-12 11:54:30|18353.3|18353.3|18353.3|18353.3|18353.3|18353.3|18353.3|18353.3|0
1628769280000|2021-08-12 11:54:40|18354.7|18354.7|18354.7|18354.7|18354.7|18354.7|18354.7|18354.7|0
1628769370000|2021-08-12 11:56:10|18353.3|18353.3|18353.3|18353.3|18353.3|18353.3|18353.3|18353.3|0
1628769390000|2021-08-12 11:56:30|18349.33|18349.33|18345.37|18345.37|18349.33|18349.33|18345.37|18345.37|0
1628769540000|2021-08-12 11:59:00|18333.47|18333.47|18333.47|18333.47|18333.47|18333.47|18333.47|18333.47|0
1628769840000|2021-08-12 12:04:00|18332.07|18332.07|18332.07|18332.07|18332.07|18332.07|18332.07|18332.07|0
1628769900000|2021-08-12 12:05:00|18330.67|18330.67|18330.67|18330.67|18330.67|18330.67|18330.67|18330.67|0
1628769910000|2021-08-12 12:05:10|18329.27|18329.27|18329.27|18329.27|18329.27|18329.27|18329.27|18329.27|0
1628769930000|2021-08-12 12:05:30|18330.67|18330.67|18330.67|18330.67|18330.67|18330.67|18330.67|18330.67|0
1628769960000|2021-08-12 12:06:00|18334.64|18334.64|18326.71|18326.71|18334.64|18334.64|18326.71|18326.71|0
1628770090000|2021-08-12 12:08:10|18328.11|18328.11|18328.11|18328.11|18328.11|18328.11|18328.11|18328.11|0
1628770110000|2021-08-12 12:08:30|18326.71|18326.71|18326.71|18326.71|18326.71|18326.71|18326.71|18326.71|0
1628770210000|2021-08-12 12:10:10|18322.74|18322.74|18322.74|18322.74|18322.74|18322.74|18318.78|18318.78|0
1628770220000|2021-08-12 12:10:20|18321.34|18321.34|18321.34|18321.34|18321.34|18321.34|18321.34|18321.34|0
1628770320000|2021-08-12 12:12:00|18319.94|18319.94|18319.94|18319.94|18319.94|18319.94|18319.94|18319.94|0
1628770390000|2021-08-12 12:13:10|18318.54|18318.54|18318.54|18318.54|18318.54|18318.54|18318.54|18318.54|0
1628770470000|2021-08-12 12:14:30|18312.94|18312.94|18312.94|18312.94|18312.94|18312.94|18312.94|18312.94|0
1628770480000|2021-08-12 12:14:40|18316.91|18316.91|18316.91|18316.91|18316.91|18316.91|18316.91|18316.91|0
1628770500000|2021-08-12 12:15:00|18320.88|18320.88|18320.88|18320.88|18320.88|18320.88|18320.88|18320.88|0
1628770620000|2021-08-12 12:17:00|18328.81|18328.81|18328.81|18328.81|18328.81|18328.81|18328.81|18328.81|0
1628770630000|2021-08-12 12:17:10|18330.21|18330.21|18334.4|18334.4|18334.4|18334.4|18330.21|18330.21|0
1628770640000|2021-08-12 12:17:20|18333|18333|18336.97|18336.97|18336.97|18336.97|18333|18333|0
1628770650000|2021-08-12 12:17:30|18333|18333|18333|18333|18333|18333|18333|18333|0
1628770670000|2021-08-12 12:17:50|18331.6|18331.6|18331.6|18331.6|18331.6|18331.6|18331.6|18331.6|0
1628770690000|2021-08-12 12:18:10|18330.21|18330.21|18330.21|18330.21|18330.21|18330.21|18330.21|18330.21|0
1628770720000|2021-08-12 12:18:40|18328.81|18328.81|18328.81|18328.81|18328.81|18328.81|18328.81|18328.81|0
1628770810000|2021-08-12 12:20:10|18330.21|18330.21|18334.4|18334.4|18334.4|18334.4|18330.21|18330.21|0
1628770920000|2021-08-12 12:22:00|18338.37|18338.37|18338.37|18338.37|18338.37|18338.37|18338.37|18338.37|0
1628770970000|2021-08-12 12:22:50|18337.22|18337.22|18337.22|18337.22|18337.22|18337.22|18337.22|18337.22|0
1628771090000|2021-08-12 12:24:50|18334.42|18334.42|18333.02|18333.02|18334.42|18334.42|18333.02|18333.02|0
1628771400000|2021-08-12 12:30:00|18344.92|18344.92|18344.92|18344.92|18344.92|18344.92|18344.92|18344.92|0
1628771410000|2021-08-12 12:30:10|18340.95|18340.95|18336.99|18336.99|18340.95|18340.95|18336.99|18336.99|0
1628771420000|2021-08-12 12:30:20|18325.09|18325.09|18325.09|18325.09|18325.09|18325.09|18325.09|18325.09|0
1628771460000|2021-08-12 12:31:00|18333.02|18333.02|18333.02|18333.02|18333.02|18333.02|18333.02|18333.02|0
1628771540000|2021-08-12 12:32:20|18325.09|18325.09|18325.09|18325.09|18325.09|18325.09|18325.09|18325.09|0
1628771640000|2021-08-12 12:34:00|18317.16|18317.16|18321.13|18321.13|18321.13|18321.13|18317.16|18317.16|0
1628771650000|2021-08-12 12:34:10|18325.09|18325.09|18325.09|18325.09|18325.09|18325.09|18325.09|18325.09|0
1628771660000|2021-08-12 12:34:20|18322.29|18322.29|18322.29|18322.29|18322.29|18322.29|18322.29|18322.29|0
1628771670000|2021-08-12 12:34:30|18325.09|18325.09|18325.09|18325.09|18325.09|18325.09|18325.09|18325.09|0
1628771710000|2021-08-12 12:35:10|18320.89|18320.89|18320.89|18320.89|18320.89|18320.89|18320.89|18320.89|0
1628771750000|2021-08-12 12:35:50|18322.29|18322.29|18319.49|18319.49|18322.29|18322.29|18319.49|18319.49|0
1628771760000|2021-08-12 12:36:00|18320.89|18320.89|18320.89|18320.89|18320.89|18320.89|18320.89|18320.89|0
1628771780000|2021-08-12 12:36:20|18316.93|18316.93|18316.93|18316.93|18316.93|18316.93|18316.93|18316.93|0
1628771850000|2021-08-12 12:37:30|18312.96|18312.96|18311.56|18311.56|18312.96|18312.96|18311.56|18311.56|0
1628771860000|2021-08-12 12:37:40|18310.16|18310.16|18310.16|18310.16|18310.16|18310.16|18310.16|18310.16|0
1628771940000|2021-08-12 12:39:00|18302.23|18302.23|18302.23|18302.23|18302.23|18302.23|18302.23|18302.23|0
1628772030000|2021-08-12 12:40:30|18301.08|18301.08|18301.08|18301.08|18301.08|18301.08|18301.08|18301.08|0
1628772070000|2021-08-12 12:41:10|18305.05|18305.05|18305.05|18305.05|18305.05|18305.05|18305.05|18305.05|0
1628772080000|2021-08-12 12:41:20|18309.01|18309.01|18309.01|18309.01|18309.01|18309.01|18309.01|18309.01|0
1628772100000|2021-08-12 12:41:40|18304.81|18304.81|18304.81|18304.81|18304.81|18304.81|18304.81|18304.81|0
1628772120000|2021-08-12 12:42:00|18308.78|18308.78|18308.78|18308.78|18308.78|18308.78|18308.78|18308.78|0
1628772130000|2021-08-12 12:42:10|18310.18|18310.18|18311.58|18311.58|18311.58|18311.58|18310.18|18310.18|0
1628772180000|2021-08-12 12:43:00|18307.61|18307.61|18307.61|18307.61|18307.61|18307.61|18307.61|18307.61|0
1628772190000|2021-08-12 12:43:10|18311.58|18311.58|18311.58|18311.58|18311.58|18311.58|18311.58|18311.58|0
1628772200000|2021-08-12 12:43:20|18315.54|18315.54|18315.54|18315.54|18315.54|18315.54|18315.54|18315.54|0
1628772220000|2021-08-12 12:43:40|18319.51|18319.51|18319.51|18319.51|18319.51|18319.51|18319.51|18319.51|0
1628772230000|2021-08-12 12:43:50|18323.47|18323.47|18326.27|18326.27|18326.27|18326.27|18323.47|18323.47|0
1628772270000|2021-08-12 12:44:30|18329.07|18329.07|18329.07|18329.07|18329.07|18329.07|18329.07|18329.07|0
1628772280000|2021-08-12 12:44:40|18337|18337|18335.6|18335.6|18337|18337|18335.6|18335.6|0
1628772390000|2021-08-12 12:46:30|18339.57|18339.57|18339.57|18339.57|18339.57|18339.57|18339.57|18339.57|0
1628772420000|2021-08-12 12:47:00|18340.97|18340.97|18340.97|18340.97|18340.97|18340.97|18340.97|18340.97|0
1628772510000|2021-08-12 12:48:30|18342.37|18342.37|18342.37|18342.37|18342.37|18342.37|18342.37|18342.37|0
1628772570000|2021-08-12 12:49:30|18345.17|18345.17|18345.17|18345.17|18345.17|18345.17|18345.17|18345.17|0
1628772590000|2021-08-12 12:49:50|18346.32|18346.32|18346.32|18346.32|18346.32|18346.32|18346.32|18346.32|0
1628772640000|2021-08-12 12:50:40|18347.72|18347.72|18347.72|18347.72|18347.72|18347.72|18347.72|18347.72|0
1628772670000|2021-08-12 12:51:10|18348.86|18348.86|18348.86|18348.86|18348.86|18348.86|18348.86|18348.86|0
1628772750000|2021-08-12 12:52:30|18350.01|18350.01|18350.01|18350.01|18350.01|18350.01|18350.01|18350.01|0
1628772780000|2021-08-12 12:53:00|18348.86|18348.86|18348.86|18348.86|18348.86|18348.86|18348.86|18348.86|0
1628772840000|2021-08-12 12:54:00|18352.83|18352.83|18344.9|18344.9|18352.83|18352.83|18344.9|18344.9|0
1628772850000|2021-08-12 12:54:10|18352.83|18352.83|18352.83|18352.83|18352.83|18352.83|18352.83|18352.83|0
1628772910000|2021-08-12 12:55:10|18354.23|18354.23|18362.16|18362.16|18362.16|18362.16|18354.23|18354.23|0
1628772930000|2021-08-12 12:55:30|18363.56|18363.56|18364.96|18364.96|18364.96|18364.96|18363.56|18363.56|0
1628772970000|2021-08-12 12:56:10|18367.26|18367.26|18367.26|18367.26|18367.26|18367.26|18367.26|18367.26|0
1628773010000|2021-08-12 12:56:50|18364.46|18364.46|18361.66|18361.66|18364.46|18364.46|18361.66|18361.66|0
1628773100000|2021-08-12 12:58:20|18357.46|18357.46|18357.23|18357.23|18357.46|18357.46|18357.23|18357.23|0
1628773110000|2021-08-12 12:58:30|18358.63|18358.63|18357.23|18357.23|18358.63|18358.63|18357.23|18357.23|0
1628773160000|2021-08-12 12:59:20|18355.83|18355.83|18355.83|18355.83|18355.83|18355.83|18355.83|18355.83|0
1628773210000|2021-08-12 13:00:10|18359.79|18359.79|18359.79|18359.79|18359.79|18359.79|18359.79|18359.79|0
1628773310000|2021-08-12 13:01:50|18363.76|18363.76|18363.76|18363.76|18363.76|18363.76|18363.76|18363.76|0
1628773320000|2021-08-12 13:02:00|18371.69|18371.69|18371.69|18371.69|18371.69|18371.69|18371.69|18371.69|0
1628773450000|2021-08-12 13:04:10|18367.72|18367.72|18359.79|18359.79|18367.72|18367.72|18359.79|18359.79|0
1628773460000|2021-08-12 13:04:20|18367.72|18367.72|18367.72|18367.72|18367.72|18367.72|18367.72|18367.72|0
1628773480000|2021-08-12 13:04:40|18359.79|18359.79|18355.83|18355.83|18359.79|18359.79|18355.83|18355.83|0
1628773530000|2021-08-12 13:05:30|18359.79|18359.79|18355.83|18355.83|18359.79|18359.79|18355.83|18355.83|0
1628773580000|2021-08-12 13:06:20|18367.72|18367.72|18369.12|18369.12|18369.12|18369.12|18367.72|18367.72|0
1628773590000|2021-08-12 13:06:30|18365.16|18365.16|18361.19|18361.19|18365.16|18365.16|18361.19|18361.19|0
1628773610000|2021-08-12 13:06:50|18365.16|18365.16|18365.16|18365.16|18365.16|18365.16|18365.16|18365.16|0
1628773620000|2021-08-12 13:07:00|18366.56|18366.56|18373.09|18373.09|18373.09|18373.09|18365.16|18365.16|0
1628773660000|2021-08-12 13:07:40|18371.69|18371.69|18371.69|18371.69|18371.69|18371.69|18371.69|18371.69|0
1628773860000|2021-08-12 13:11:00|18370.29|18370.29|18371.69|18371.69|18371.69|18371.69|18370.29|18370.29|0
1628773880000|2021-08-12 13:11:20|18375.65|18375.65|18375.65|18375.65|18375.65|18375.65|18375.65|18375.65|0
1628773930000|2021-08-12 13:12:10|18376.8|18376.8|18376.8|18376.8|18376.8|18376.8|18376.8|18376.8|0
1628774000000|2021-08-12 13:13:20|18384.73|18384.73|18376.8|18376.8|18384.73|18384.73|18372.84|18372.84|0
1628774010000|2021-08-12 13:13:30|18384.73|18384.73|18384.73|18384.73|18384.73|18384.73|18384.73|18384.73|0
1628774040000|2021-08-12 13:14:00|18386.13|18386.13|18386.13|18386.13|18386.13|18386.13|18386.13|18386.13|0
1628774090000|2021-08-12 13:14:50|18409.93|18409.93|18405.96|18405.96|18409.93|18409.93|18405.96|18405.96|0
1628774110000|2021-08-12 13:15:10|18407.36|18407.36|18405.96|18405.96|18407.36|18407.36|18405.96|18405.96|0
1628774120000|2021-08-12 13:15:20|18409.93|18409.93|18405.96|18405.96|18409.93|18409.93|18405.96|18405.96|0
1628774160000|2021-08-12 13:16:00|18401.99|18401.99|18401.99|18401.99|18401.99|18401.99|18401.99|18401.99|0
1628774240000|2021-08-12 13:17:20|18409.93|18409.93|18409.93|18409.93|18409.93|18409.93|18409.93|18409.93|0
1628774290000|2021-08-12 13:18:10|18411.32|18411.32|18409.93|18409.93|18411.32|18411.32|18409.93|18409.93|0
1628774370000|2021-08-12 13:19:30|18421.82|18421.82|18421.82|18421.82|18421.82|18421.82|18421.82|18421.82|0
1628774390000|2021-08-12 13:19:50|18409.93|18409.93|18409.93|18409.93|18409.93|18409.93|18409.93|18409.93|0
1628774410000|2021-08-12 13:20:10|18413.89|18413.89|18413.89|18413.89|18413.89|18413.89|18413.89|18413.89|0
1628774420000|2021-08-12 13:20:20|18409.93|18409.93|18409.93|18409.93|18409.93|18409.93|18409.93|18409.93|0
1628774500000|2021-08-12 13:21:40|18408.78|18408.78|18408.78|18408.78|18408.78|18408.78|18408.78|18408.78|0
1628774510000|2021-08-12 13:21:50|18412.74|18412.74|18416.71|18416.71|18416.71|18416.71|18408.78|18408.78|0
1628774520000|2021-08-12 13:22:00|18420.67|18420.67|18420.67|18420.67|18420.67|18420.67|18420.67|18420.67|0
1628774550000|2021-08-12 13:22:30|18416.71|18416.71|18416.71|18416.71|18416.71|18416.71|18416.71|18416.71|0
1628774690000|2021-08-12 13:24:50|18412.74|18412.74|18412.74|18412.74|18412.74|18412.74|18412.74|18412.74|0
1628774800000|2021-08-12 13:26:40|18416.71|18416.71|18420.67|18420.67|18420.67|18420.67|18416.71|18416.71|0
1628774850000|2021-08-12 13:27:30|18416.71|18416.71|18412.74|18412.74|18416.71|18416.71|18412.74|18412.74|0
1628774860000|2021-08-12 13:27:40|18408.78|18408.78|18404.81|18404.81|18408.78|18408.78|18404.81|18404.81|0
1628774880000|2021-08-12 13:28:00|18400.85|18400.85|18400.85|18400.85|18400.85|18400.85|18400.85|18400.85|0
1628774990000|2021-08-12 13:29:50|18396.65|18396.65|18405.98|18405.98|18405.98|18405.98|18396.65|18396.65|0
1628775000000|2021-08-12 13:30:00|18404.58|18404.58|18403.43|18403.43|18404.58|18404.58|18403.43|18403.43|0
1628775010000|2021-08-12 13:30:10|18411.36|18411.36|18415.32|18415.32|18419.29|18419.29|18411.36|18411.36|0
1628775040000|2021-08-12 13:30:40|18411.36|18411.36|18411.36|18411.36|18411.36|18411.36|18411.36|18411.36|0
1628775060000|2021-08-12 13:31:00|18427.22|18427.22|18427.22|18427.22|18427.22|18427.22|18427.22|18427.22|0
1628775070000|2021-08-12 13:31:10|18423.25|18423.25|18419.29|18419.29|18423.25|18423.25|18419.29|18419.29|0
1628775080000|2021-08-12 13:31:20|18417.89|18417.89|18417.89|18417.89|18417.89|18417.89|18417.89|18417.89|0
1628775090000|2021-08-12 13:31:30|18413.92|18413.92|18413.92|18413.92|18413.92|18413.92|18413.92|18413.92|0
1628775100000|2021-08-12 13:31:40|18405.99|18405.99|18409.96|18409.96|18409.96|18409.96|18405.99|18405.99|0
1628775110000|2021-08-12 13:31:50|18408.81|18408.81|18408.81|18408.81|18408.81|18408.81|18408.81|18408.81|0
1628775120000|2021-08-12 13:32:00|18407.41|18407.41|18407.41|18407.41|18407.41|18407.41|18407.41|18407.41|0
1628775140000|2021-08-12 13:32:20|18406.26|18406.26|18406.26|18406.26|18406.26|18406.26|18406.26|18406.26|0
1628775170000|2021-08-12 13:32:50|18404.86|18404.86|18403.46|18403.46|18404.86|18404.86|18403.46|18403.46|0
1628775210000|2021-08-12 13:33:30|18402.06|18402.06|18400.9|18400.9|18404.86|18404.86|18400.9|18400.9|0
1628775240000|2021-08-12 13:34:00|18398.6|18398.6|18394.63|18394.63|18398.6|18398.6|18394.63|18394.63|0
1628775250000|2021-08-12 13:34:10|18396.03|18396.03|18392.07|18392.07|18396.03|18396.03|18392.07|18392.07|0
1628775280000|2021-08-12 13:34:40|18393.22|18393.22|18393.22|18393.22|18393.22|18393.22|18393.22|18393.22|0
1628775290000|2021-08-12 13:34:50|18389.25|18389.25|18389.25|18389.25|18389.25|18389.25|18389.25|18389.25|0
1628775310000|2021-08-12 13:35:10|18385.29|18385.29|18381.32|18381.32|18385.29|18385.29|18381.32|18381.32|0
1628775320000|2021-08-12 13:35:20|18383.62|18383.62|18390.62|18390.62|18390.62|18390.62|18383.62|18383.62|0
1628775340000|2021-08-12 13:35:40|18387.82|18387.82|18387.82|18387.82|18387.82|18387.82|18387.82|18387.82|0
1628775390000|2021-08-12 13:36:30|18379.89|18379.89|18373.12|18373.12|18379.89|18379.89|18373.12|18373.12|0
1628775410000|2021-08-12 13:36:50|18374.27|18374.27|18374.27|18374.27|18374.27|18374.27|18374.27|18374.27|0
1628775420000|2021-08-12 13:37:00|18370.31|18370.31|18370.31|18370.31|18370.31|18370.31|18370.31|18370.31|0
1628775430000|2021-08-12 13:37:10|18368.91|18368.91|18368.91|18368.91|18368.91|18368.91|18368.91|18368.91|0
1628775460000|2021-08-12 13:37:40|18364.94|18364.94|18360.98|18360.98|18364.94|18364.94|18360.98|18360.98|0
1628775470000|2021-08-12 13:37:50|18357.01|18357.01|18357.01|18357.01|18357.01|18357.01|18357.01|18357.01|0
1628775480000|2021-08-12 13:38:00|18353.05|18353.05|18360.98|18360.98|18360.98|18360.98|18353.05|18353.05|0
1628775500000|2021-08-12 13:38:20|18364.94|18364.94|18366.34|18366.34|18366.34|18366.34|18364.94|18364.94|0
1628775510000|2021-08-12 13:38:30|18374.27|18374.27|18374.27|18374.27|18374.27|18374.27|18374.27|18374.27|0
1628775600000|2021-08-12 13:40:00|18366.34|18366.34|18366.34|18366.34|18366.34|18366.34|18366.34|18366.34|0
1628775610000|2021-08-12 13:40:10|18358.41|18358.41|18354.45|18354.45|18358.41|18358.41|18354.45|18354.45|0
1628775630000|2021-08-12 13:40:30|18358.41|18358.41|18358.41|18358.41|18358.41|18358.41|18358.41|18358.41|0
1628775680000|2021-08-12 13:41:20|18359.81|18359.81|18361.21|18361.21|18361.21|18361.21|18359.81|18359.81|0
1628775720000|2021-08-12 13:42:00|18369.14|18369.14|18369.14|18369.14|18369.14|18369.14|18369.14|18369.14|0
1628775810000|2021-08-12 13:43:30|18373.11|18373.11|18377.07|18377.07|18377.07|18377.07|18373.11|18373.11|0
1628775890000|2021-08-12 13:44:50|18378.47|18378.47|18378.47|18378.47|18378.47|18378.47|18378.47|18378.47|0
1628775900000|2021-08-12 13:45:00|18386.4|18386.4|18386.4|18386.4|18386.4|18386.4|18386.4|18386.4|0
1628775960000|2021-08-12 13:46:00|18390.37|18390.37|18393.17|18393.17|18394.56|18394.56|18390.37|18390.37|0
1628775980000|2021-08-12 13:46:20|18405.06|18405.06|18409.03|18409.03|18409.03|18409.03|18405.06|18405.06|0
1628776040000|2021-08-12 13:47:20|18406.23|18406.23|18407.63|18407.63|18407.63|18407.63|18406.23|18406.23|0
1628776090000|2021-08-12 13:48:10|18406.23|18406.23|18406.23|18406.23|18406.23|18406.23|18406.23|18406.23|0
1628776100000|2021-08-12 13:48:20|18404.83|18404.83|18402.03|18402.03|18406.23|18406.23|18402.03|18402.03|0
1628776220000|2021-08-12 13:50:20|18409.96|18409.96|18405.99|18405.99|18409.96|18409.96|18405.99|18405.99|0
1628776250000|2021-08-12 13:50:50|18409.96|18409.96|18409.96|18409.96|18409.96|18409.96|18409.96|18409.96|0
1628776260000|2021-08-12 13:51:00|18413.92|18413.92|18416.72|18416.72|18420.69|18420.69|18413.92|18413.92|0
1628776290000|2021-08-12 13:51:30|18415.32|18415.32|18413.92|18413.92|18415.32|18415.32|18413.92|18413.92|0
1628776400000|2021-08-12 13:53:20|18412.78|18412.78|18412.78|18412.78|18412.78|18412.78|18412.78|18412.78|0
1628776430000|2021-08-12 13:53:50|18408.81|18408.81|18408.81|18408.81|18408.81|18408.81|18408.81|18408.81|0
1628776440000|2021-08-12 13:54:00|18412.78|18412.78|18412.78|18412.78|18412.78|18412.78|18412.78|18412.78|0
1628776450000|2021-08-12 13:54:10|18416.74|18416.74|18416.74|18416.74|18416.74|18416.74|18416.74|18416.74|0
1628776490000|2021-08-12 13:54:50|18420.71|18420.71|18412.78|18412.78|18420.71|18420.71|18412.78|18412.78|0
1628776500000|2021-08-12 13:55:00|18409.98|18409.98|18408.58|18408.58|18409.98|18409.98|18408.58|18408.58|0
1628776530000|2021-08-12 13:55:30|18412.54|18412.54|18412.54|18412.54|18412.54|18412.54|18412.54|18412.54|0
1628776560000|2021-08-12 13:56:00|18420.94|18420.94|18420.94|18420.94|18420.94|18420.94|18420.94|18420.94|0
1628776610000|2021-08-12 13:56:50|18422.34|18422.34|18422.34|18422.34|18422.34|18422.34|18422.34|18422.34|0
1628776630000|2021-08-12 13:57:10|18434.23|18434.23|18442.16|18442.16|18442.16|18442.16|18434.23|18434.23|0
1628776640000|2021-08-12 13:57:20|18443.56|18443.56|18443.56|18443.56|18443.56|18443.56|18443.56|18443.56|0
1628776650000|2021-08-12 13:57:30|18447.53|18447.53|18443.56|18443.56|18447.53|18447.53|18443.56|18443.56|0
1628776740000|2021-08-12 13:59:00|18435.63|18435.63|18431.67|18431.67|18435.63|18435.63|18431.67|18431.67|0
1628776800000|2021-08-12 14:00:00|18423.74|18423.74|18419.77|18419.77|18423.74|18423.74|18419.77|18419.77|0
1628776850000|2021-08-12 14:00:50|18427.7|18427.7|18427.7|18427.7|18427.7|18427.7|18427.7|18427.7|0
1628776920000|2021-08-12 14:02:00|18422.11|18422.11|18415.57|18415.57|18423.5|18423.5|18415.57|18415.57|0
1628776960000|2021-08-12 14:02:40|18411.61|18411.61|18411.61|18411.61|18411.61|18411.61|18411.61|18411.61|0
1628776980000|2021-08-12 14:03:00|18407.64|18407.64|18407.64|18407.64|18407.64|18407.64|18407.64|18407.64|0
1628777040000|2021-08-12 14:04:00|18410.44|18410.44|18410.44|18410.44|18410.44|18410.44|18410.44|18410.44|0
1628777050000|2021-08-12 14:04:10|18411.84|18411.84|18411.84|18411.84|18411.84|18411.84|18411.84|18411.84|0
1628777060000|2021-08-12 14:04:20|18415.81|18415.81|18419.77|18419.77|18419.77|18419.77|18415.81|18415.81|0
1628777080000|2021-08-12 14:04:40|18415.81|18415.81|18411.84|18411.84|18415.81|18415.81|18411.84|18411.84|0
1628777100000|2021-08-12 14:05:00|18407.88|18407.88|18409.28|18409.28|18409.28|18409.28|18407.88|18407.88|0
1628777110000|2021-08-12 14:05:10|18406.48|18406.48|18409.28|18409.28|18409.28|18409.28|18406.48|18406.48|0
1628777120000|2021-08-12 14:05:20|18413.24|18413.24|18413.24|18413.24|18413.24|18413.24|18413.24|18413.24|0
1628777130000|2021-08-12 14:05:30|18421.17|18421.17|18421.17|18421.17|18421.17|18421.17|18421.17|18421.17|0
1628777260000|2021-08-12 14:07:40|18418.37|18418.37|18416.97|18416.97|18418.37|18418.37|18416.97|18416.97|0
1628777280000|2021-08-12 14:08:00|18424.9|18424.9|18424.9|18424.9|18424.9|18424.9|18424.9|18424.9|0
1628777320000|2021-08-12 14:08:40|18426.05|18426.05|18426.05|18426.05|18426.05|18426.05|18426.05|18426.05|0
1628777330000|2021-08-12 14:08:50|18433.98|18433.98|18433.98|18433.98|18433.98|18433.98|18433.98|18433.98|0
1628777400000|2021-08-12 14:10:00|18436.78|18436.78|18436.78|18436.78|18436.78|18436.78|18436.78|18436.78|0
1628777470000|2021-08-12 14:11:10|18444.71|18444.71|18448.68|18448.68|18448.68|18448.68|18444.71|18444.71|0
1628777480000|2021-08-12 14:11:20|18452.64|18452.64|18456.61|18456.61|18456.61|18456.61|18452.64|18452.64|0
1628777530000|2021-08-12 14:12:10|18458.01|18458.01|18458.01|18458.01|18458.01|18458.01|18458.01|18458.01|0
1628777550000|2021-08-12 14:12:30|18461.97|18461.97|18461.97|18461.97|18461.97|18461.97|18461.97|18461.97|0
1628777610000|2021-08-12 14:13:30|18465.94|18465.94|18465.94|18465.94|18465.94|18465.94|18465.94|18465.94|0
1628777620000|2021-08-12 14:13:40|18469.9|18469.9|18469.9|18469.9|18469.9|18469.9|18469.9|18469.9|0
1628777650000|2021-08-12 14:14:10|18461.97|18461.97|18444.71|18444.71|18461.97|18461.97|18444.71|18444.71|0
1628777750000|2021-08-12 14:15:50|18440.75|18440.75|18432.82|18432.82|18440.75|18440.75|18428.85|18428.85|0
1628777830000|2021-08-12 14:17:10|18452.64|18452.64|18452.64|18452.64|18452.64|18452.64|18451.24|18451.24|0
1628777870000|2021-08-12 14:17:50|18454.04|18454.04|18454.04|18454.04|18454.04|18454.04|18454.04|18454.04|0
1628777880000|2021-08-12 14:18:00|18458.01|18458.01|18456.61|18456.61|18458.01|18458.01|18456.61|18456.61|0
1628777920000|2021-08-12 14:18:40|18455.21|18455.21|18453.81|18453.81|18455.21|18455.21|18453.81|18453.81|0
1628777930000|2021-08-12 14:18:50|18452.41|18452.41|18452.41|18452.41|18452.41|18452.41|18452.41|18452.41|0
1628777940000|2021-08-12 14:19:00|18448.45|18448.45|18448.45|18448.45|18448.45|18448.45|18448.45|18448.45|0
1628777960000|2021-08-12 14:19:20|18447.3|18447.3|18443.33|18443.33|18447.3|18447.3|18443.33|18443.33|0
1628777970000|2021-08-12 14:19:30|18439.37|18439.37|18438.22|18438.22|18439.37|18439.37|18438.22|18438.22|0
1628778000000|2021-08-12 14:20:00|18434.25|18434.25|18434.25|18434.25|18434.25|18434.25|18434.25|18434.25|0
1628778010000|2021-08-12 14:20:10|18432.85|18432.85|18432.85|18432.85|18432.85|18432.85|18432.85|18432.85|0
1628778130000|2021-08-12 14:22:10|18436.82|18436.82|18436.82|18436.82|18436.82|18436.82|18436.82|18436.82|0
1628778140000|2021-08-12 14:22:20|18438.22|18438.22|18438.22|18438.22|18438.22|18438.22|18438.22|18438.22|0
1628778480000|2021-08-12 14:28:00|18434.25|18434.25|18434.25|18434.25|18434.25|18434.25|18434.25|18434.25|0
1628778490000|2021-08-12 14:28:10|18438.22|18438.22|18438.22|18438.22|18438.22|18438.22|18438.22|18438.22|0
1628778540000|2021-08-12 14:29:00|18436.82|18436.82|18435.42|18435.42|18436.82|18436.82|18434.02|18434.02|0
1628778580000|2021-08-12 14:29:40|18439.38|18439.38|18439.38|18439.38|18439.38|18439.38|18439.38|18439.38|0
1628778590000|2021-08-12 14:29:50|18447.31|18447.31|18447.31|18447.31|18447.31|18447.31|18447.31|18447.31|0
1628778610000|2021-08-12 14:30:10|18439.38|18439.38|18439.38|18439.38|18439.38|18439.38|18435.42|18435.42|0
1628778660000|2021-08-12 14:31:00|18440.78|18440.78|18440.78|18440.78|18440.78|18440.78|18440.78|18440.78|0
1628778670000|2021-08-12 14:31:10|18439.38|18439.38|18439.38|18439.38|18439.38|18439.38|18439.38|18439.38|0
1628778790000|2021-08-12 14:33:10|18447.31|18447.31|18447.31|18447.31|18447.31|18447.31|18447.31|18447.31|0
1628778800000|2021-08-12 14:33:20|18455.24|18455.24|18455.24|18455.24|18455.24|18455.24|18455.24|18455.24|0
1628778840000|2021-08-12 14:34:00|18458.04|18458.04|18458.04|18458.04|18458.04|18458.04|18458.04|18458.04|0
1628778860000|2021-08-12 14:34:20|18456.89|18456.89|18456.89|18456.89|18456.89|18456.89|18456.89|18456.89|0
1628778870000|2021-08-12 14:34:30|18455.74|18455.74|18455.74|18455.74|18455.74|18455.74|18455.74|18455.74|0
1628778890000|2021-08-12 14:34:50|18451.55|18451.55|18453.84|18453.84|18453.84|18453.84|18451.55|18451.55|0
1628778950000|2021-08-12 14:35:50|18449.88|18449.88|18449.88|18449.88|18449.88|18449.88|18449.88|18449.88|0
1628778960000|2021-08-12 14:36:00|18448.48|18448.48|18453.59|18453.59|18453.59|18453.59|18448.48|18448.48|0
1628778990000|2021-08-12 14:36:30|18454.74|18454.74|18454.74|18454.74|18454.74|18454.74|18454.74|18454.74|0
1628779010000|2021-08-12 14:36:50|18453.34|18453.34|18453.34|18453.34|18453.34|18453.34|18453.34|18453.34|0
1628779020000|2021-08-12 14:37:00|18452.19|18452.19|18452.19|18452.19|18452.19|18452.19|18452.19|18452.19|0
1628779040000|2021-08-12 14:37:20|18468.06|18468.06|18468.06|18468.06|18468.06|18468.06|18468.06|18468.06|0
1628779060000|2021-08-12 14:37:40|18464.09|18464.09|18464.09|18464.09|18464.09|18464.09|18464.09|18464.09|0
1628779150000|2021-08-12 14:39:10|18469.69|18469.69|18469.69|18469.69|18469.69|18469.69|18469.69|18469.69|0
1628779190000|2021-08-12 14:39:50|18471.09|18471.09|18476.69|18476.69|18476.69|18476.69|18471.09|18471.09|0
1628779230000|2021-08-12 14:40:30|18480.65|18480.65|18479.25|18479.25|18480.65|18480.65|18479.25|18479.25|0
1628779260000|2021-08-12 14:41:00|18475.29|18475.29|18475.29|18475.29|18475.29|18475.29|18475.29|18475.29|0
1628779270000|2021-08-12 14:41:10|18473.89|18473.89|18473.89|18473.89|18473.89|18473.89|18473.89|18473.89|0
1628779290000|2021-08-12 14:41:30|18472.49|18472.49|18472.49|18472.49|18472.49|18472.49|18472.49|18472.49|0
1628779320000|2021-08-12 14:42:00|18469.69|18469.69|18469.69|18469.69|18469.69|18469.69|18469.69|18469.69|0
1628779330000|2021-08-12 14:42:10|18468.29|18468.29|18466.89|18466.89|18468.29|18468.29|18466.89|18466.89|0
1628779340000|2021-08-12 14:42:20|18471.09|18471.09|18471.09|18471.09|18471.09|18471.09|18471.09|18471.09|0
1628779420000|2021-08-12 14:43:40|18463.16|18463.16|18463.16|18463.16|18463.16|18463.16|18463.16|18463.16|0
1628779430000|2021-08-12 14:43:50|18467.12|18467.12|18467.12|18467.12|18467.12|18467.12|18467.12|18467.12|0
1628779460000|2021-08-12 14:44:20|18463.16|18463.16|18463.16|18463.16|18463.16|18463.16|18463.16|18463.16|0
1628779490000|2021-08-12 14:44:50|18459.19|18459.19|18451.26|18451.26|18459.19|18459.19|18451.26|18451.26|0
1628779580000|2021-08-12 14:46:20|18452.66|18452.66|18452.66|18452.66|18452.66|18452.66|18452.66|18452.66|0
1628779610000|2021-08-12 14:46:50|18448.7|18448.7|18448.7|18448.7|18448.7|18448.7|18448.7|18448.7|0
1628779620000|2021-08-12 14:47:00|18450.99|18450.99|18450.99|18450.99|18450.99|18450.99|18450.99|18450.99|0
1628779690000|2021-08-12 14:48:10|18449.59|18449.59|18449.59|18449.59|18449.59|18449.59|18449.59|18449.59|0
1628779710000|2021-08-12 14:48:30|18447.3|18447.3|18447.3|18447.3|18447.3|18447.3|18447.3|18447.3|0
1628779750000|2021-08-12 14:49:10|18443.33|18443.33|18439.37|18439.37|18443.33|18443.33|18439.37|18439.37|0
1628779800000|2021-08-12 14:50:00|18435.4|18435.4|18435.4|18435.4|18435.4|18435.4|18435.4|18435.4|0
1628779810000|2021-08-12 14:50:10|18431.44|18431.44|18440.77|18440.77|18440.77|18440.77|18431.44|18431.44|0
1628779820000|2021-08-12 14:50:20|18442.16|18442.16|18442.16|18442.16|18442.16|18442.16|18442.16|18442.16|0
1628779830000|2021-08-12 14:50:30|18438.2|18438.2|18434.23|18434.23|18438.2|18438.2|18434.23|18434.23|0
1628779850000|2021-08-12 14:50:50|18430.27|18430.27|18430.27|18430.27|18430.27|18430.27|18430.27|18430.27|0
1628779860000|2021-08-12 14:51:00|18428.87|18428.87|18430.27|18430.27|18430.27|18430.27|18428.87|18428.87|0
1628779870000|2021-08-12 14:51:10|18428.87|18428.87|18428.87|18428.87|18428.87|18428.87|18428.87|18428.87|0
1628779880000|2021-08-12 14:51:20|18420.94|18420.94|18420.94|18420.94|18420.94|18420.94|18420.94|18420.94|0
1628779930000|2021-08-12 14:52:10|18424.9|18424.9|18424.9|18424.9|18424.9|18424.9|18424.9|18424.9|0
1628779950000|2021-08-12 14:52:30|18420.94|18420.94|18420.94|18420.94|18420.94|18420.94|18420.94|18420.94|0
1628779970000|2021-08-12 14:52:50|18416.97|18416.97|18416.97|18416.97|18416.97|18416.97|18416.97|18416.97|0
1628779990000|2021-08-12 14:53:10|18420.94|18420.94|18419.54|18419.54|18420.94|18420.94|18419.54|18419.54|0
1628780040000|2021-08-12 14:54:00|18415.57|18415.57|18415.57|18415.57|18415.57|18415.57|18415.57|18415.57|0
1628780110000|2021-08-12 14:55:10|18419.54|18419.54|18427.47|18427.47|18427.47|18427.47|18419.54|18419.54|0
1628780120000|2021-08-12 14:55:20|18419.54|18419.54|18419.54|18419.54|18419.54|18419.54|18419.54|18419.54|0
1628780140000|2021-08-12 14:55:40|18415.57|18415.57|18415.57|18415.57|18415.57|18415.57|18415.57|18415.57|0
1628780200000|2021-08-12 14:56:40|18419.54|18419.54|18419.54|18419.54|18419.54|18419.54|18419.54|18419.54|0
1628780210000|2021-08-12 14:56:50|18415.57|18415.57|18415.57|18415.57|18415.57|18415.57|18415.57|18415.57|0
1628780230000|2021-08-12 14:57:10|18411.61|18411.61|18411.61|18411.61|18411.61|18411.61|18411.61|18411.61|0
1628780250000|2021-08-12 14:57:30|18407.64|18407.64|18407.64|18407.64|18407.64|18407.64|18407.64|18407.64|0
1628780260000|2021-08-12 14:57:40|18411.61|18411.61|18413.01|18413.01|18413.01|18413.01|18411.61|18411.61|0
1628780270000|2021-08-12 14:57:50|18405.08|18405.08|18405.08|18405.08|18405.08|18405.08|18405.08|18405.08|0
1628780280000|2021-08-12 14:58:00|18403.68|18403.68|18403.68|18403.68|18403.68|18403.68|18403.68|18403.68|0
1628780300000|2021-08-12 14:58:20|18411.61|18411.61|18411.61|18411.61|18411.61|18411.61|18411.61|18411.61|0
1628780320000|2021-08-12 14:58:40|18403.68|18403.68|18403.68|18403.68|18403.68|18403.68|18403.68|18403.68|0
1628780330000|2021-08-12 14:58:50|18402.53|18402.53|18402.53|18402.53|18402.53|18402.53|18402.53|18402.53|0
1628780340000|2021-08-12 14:59:00|18406.49|18406.49|18405.1|18405.1|18406.49|18406.49|18405.1|18405.1|0
1628780370000|2021-08-12 14:59:30|18401.13|18401.13|18401.13|18401.13|18401.13|18401.13|18401.13|18401.13|0
1628780380000|2021-08-12 14:59:40|18405.1|18405.1|18397.16|18397.16|18405.1|18405.1|18397.16|18397.16|0
1628780400000|2021-08-12 15:00:00|18393.2|18393.2|18389.23|18389.23|18393.2|18393.2|18389.23|18389.23|0
1628780440000|2021-08-12 15:00:40|18385.27|18385.27|18389.23|18389.23|18389.23|18389.23|18385.27|18385.27|0
1628780470000|2021-08-12 15:01:10|18397.16|18397.16|18401.13|18401.13|18401.13|18401.13|18397.16|18397.16|0
1628780490000|2021-08-12 15:01:30|18397.16|18397.16|18393.2|18393.2|18401.13|18401.13|18393.2|18393.2|0
1628780510000|2021-08-12 15:01:50|18397.16|18397.16|18393.2|18393.2|18397.16|18397.16|18393.2|18393.2|0
1628780520000|2021-08-12 15:02:00|18389.23|18389.23|18381.3|18381.3|18389.23|18389.23|18381.3|18381.3|0
1628780530000|2021-08-12 15:02:10|18377.34|18377.34|18377.34|18377.34|18377.34|18377.34|18377.34|18377.34|0
1628780570000|2021-08-12 15:02:50|18369.41|18369.41|18361.48|18361.48|18369.41|18369.41|18361.48|18361.48|0
1628780580000|2021-08-12 15:03:00|18369.41|18369.41|18369.41|18369.41|18369.41|18369.41|18369.41|18369.41|0
1628780590000|2021-08-12 15:03:10|18373.37|18373.37|18373.37|18373.37|18373.37|18373.37|18373.37|18373.37|0
1628780610000|2021-08-12 15:03:30|18374.77|18374.77|18377.57|18377.57|18377.57|18377.57|18374.77|18374.77|0
1628780620000|2021-08-12 15:03:40|18373.61|18373.61|18377.57|18377.57|18377.57|18377.57|18373.61|18373.61|0
1628780650000|2021-08-12 15:04:10|18373.61|18373.61|18373.61|18373.61|18377.57|18377.57|18373.61|18373.61|0
1628780660000|2021-08-12 15:04:20|18377.8|18377.8|18376.41|18376.41|18377.8|18377.8|18376.41|18376.41|0
1628780670000|2021-08-12 15:04:30|18372.44|18372.44|18380.37|18380.37|18380.37|18380.37|18372.44|18372.44|0
1628780690000|2021-08-12 15:04:50|18376.41|18376.41|18384.34|18384.34|18384.34|18384.34|18376.41|18376.41|0
1628780710000|2021-08-12 15:05:10|18388.3|18388.3|18392.27|18392.27|18392.27|18392.27|18388.3|18388.3|0
1628780720000|2021-08-12 15:05:20|18388.3|18388.3|18388.3|18388.3|18388.3|18388.3|18388.3|18388.3|0
1628780750000|2021-08-12 15:05:50|18384.34|18384.34|18384.34|18384.34|18384.34|18384.34|18384.34|18384.34|0
1628780780000|2021-08-12 15:06:20|18382.94|18382.94|18382.94|18382.94|18382.94|18382.94|18382.94|18382.94|0
1628780840000|2021-08-12 15:07:20|18381.54|18381.54|18381.54|18381.54|18381.54|18381.54|18381.54|18381.54|0
1628780860000|2021-08-12 15:07:40|18389.47|18389.47|18385.5|18385.5|18389.47|18389.47|18385.5|18385.5|0
1628780900000|2021-08-12 15:08:20|18393.43|18393.43|18393.43|18393.43|18393.43|18393.43|18393.43|18393.43|0
1628780950000|2021-08-12 15:09:10|18397.4|18397.4|18396.25|18396.25|18397.4|18397.4|18396.25|18396.25|0
1628780980000|2021-08-12 15:09:40|18393.45|18393.45|18397.41|18397.41|18397.41|18397.41|18393.45|18393.45|0
1628781000000|2021-08-12 15:10:00|18396.02|18396.02|18396.02|18396.02|18396.02|18396.02|18396.02|18396.02|0
1628781010000|2021-08-12 15:10:10|18394.62|18394.62|18394.62|18394.62|18394.62|18394.62|18394.62|18394.62|0
1628781080000|2021-08-12 15:11:20|18396.02|18396.02|18397.41|18397.41|18397.41|18397.41|18396.02|18396.02|0
1628781120000|2021-08-12 15:12:00|18398.81|18398.81|18398.81|18398.81|18398.81|18398.81|18398.81|18398.81|0
1628781270000|2021-08-12 15:14:30|18395.37|18395.37|18395.37|18395.37|18395.37|18395.37|18395.37|18395.37|0
1628781290000|2021-08-12 15:14:50|18394.22|18394.22|18403.3|18403.3|18411.23|18411.23|18394.22|18394.22|0
1628781300000|2021-08-12 15:15:00|18404.7|18404.7|18412.63|18412.63|18412.63|18412.63|18404.7|18404.7|0
1628781310000|2021-08-12 15:15:10|18428.49|18428.49|18428.49|18428.49|18428.49|18428.49|18428.49|18428.49|0
1628781350000|2021-08-12 15:15:50|18429.89|18429.89|18433.59|18433.59|18433.59|18433.59|18429.89|18429.89|0
1628781400000|2021-08-12 15:16:40|18437.55|18437.55|18437.55|18437.55|18437.55|18437.55|18437.55|18437.55|0
1628781430000|2021-08-12 15:17:10|18434.75|18434.75|18426.82|18426.82|18434.75|18434.75|18425.42|18425.42|0
1628781440000|2021-08-12 15:17:20|18422.86|18422.86|18420.06|18420.06|18422.86|18422.86|18420.06|18420.06|0
1628781460000|2021-08-12 15:17:40|18418.66|18418.66|18422.86|18422.86|18422.86|18422.86|18418.66|18418.66|0
1628781470000|2021-08-12 15:17:50|18421.46|18421.46|18421.46|18421.46|18421.46|18421.46|18421.46|18421.46|0
1628781480000|2021-08-12 15:18:00|18413.53|18413.53|18413.53|18413.53|18413.53|18413.53|18413.53|18413.53|0
1628781510000|2021-08-12 15:18:30|18417.49|18417.49|18417.49|18417.49|18417.49|18417.49|18417.49|18417.49|0
1628781590000|2021-08-12 15:19:50|18418.64|18418.64|18417.24|18417.24|18418.64|18418.64|18415.84|18415.84|0
1628781600000|2021-08-12 15:20:00|18415.84|18415.84|18418.41|18418.41|18418.41|18418.41|18414.44|18414.44|0
1628781610000|2021-08-12 15:20:10|18419.81|18419.81|18419.81|18419.81|18419.81|18419.81|18419.81|18419.81|0
1628781630000|2021-08-12 15:20:30|18421.21|18421.21|18425.17|18425.17|18425.17|18425.17|18421.21|18421.21|0
1628781640000|2021-08-12 15:20:40|18423.77|18423.77|18423.77|18423.77|18423.77|18423.77|18422.37|18422.37|0
1628781650000|2021-08-12 15:20:50|18427.74|18427.74|18427.74|18427.74|18427.74|18427.74|18427.74|18427.74|0
1628781660000|2021-08-12 15:21:00|18431.7|18431.7|18431.7|18431.7|18431.7|18431.7|18431.7|18431.7|0
1628781670000|2021-08-12 15:21:10|18439.63|18439.63|18435.67|18435.67|18439.63|18439.63|18435.67|18435.67|0
1628781680000|2021-08-12 15:21:20|18438.47|18438.47|18437.07|18437.07|18438.47|18438.47|18437.07|18437.07|0
1628781700000|2021-08-12 15:21:40|18433.1|18433.1|18433.1|18433.1|18433.1|18433.1|18433.1|18433.1|0
1628781770000|2021-08-12 15:22:50|18437.07|18437.07|18437.07|18437.07|18437.07|18437.07|18437.07|18437.07|0
1628781800000|2021-08-12 15:23:20|18433.1|18433.1|18433.1|18433.1|18433.1|18433.1|18429.14|18429.14|0
1628781830000|2021-08-12 15:23:50|18437.07|18437.07|18437.07|18437.07|18437.07|18437.07|18437.07|18437.07|0
1628781870000|2021-08-12 15:24:30|18433.1|18433.1|18434.5|18434.5|18434.5|18434.5|18433.1|18433.1|0
1628781890000|2021-08-12 15:24:50|18433.1|18433.1|18433.1|18433.1|18433.1|18433.1|18433.1|18433.1|0
1628781900000|2021-08-12 15:25:00|18431.7|18431.7|18431.7|18431.7|18431.7|18431.7|18431.7|18431.7|0
1628781910000|2021-08-12 15:25:10|18427.74|18427.74|18430.54|18430.54|18430.54|18430.54|18427.74|18427.74|0
1628781920000|2021-08-12 15:25:20|18429.14|18429.14|18429.14|18429.14|18429.14|18429.14|18429.14|18429.14|0
1628781930000|2021-08-12 15:25:30|18427.99|18427.99|18429.14|18429.14|18429.14|18429.14|18427.99|18427.99|0
1628781940000|2021-08-12 15:25:40|18433.1|18433.1|18433.1|18433.1|18433.1|18433.1|18433.1|18433.1|0
1628781950000|2021-08-12 15:25:50|18434.25|18434.25|18435.4|18435.4|18435.4|18435.4|18434.25|18434.25|0
1628781960000|2021-08-12 15:26:00|18439.37|18439.37|18440.52|18440.52|18440.52|18440.52|18439.37|18439.37|0
1628781970000|2021-08-12 15:26:10|18452.41|18452.41|18440.52|18440.52|18452.41|18452.41|18440.52|18440.52|0
1628782020000|2021-08-12 15:27:00|18436.55|18436.55|18436.55|18436.55|18436.55|18436.55|18436.55|18436.55|0
1628782080000|2021-08-12 15:28:00|18435.4|18435.4|18435.4|18435.4|18435.4|18435.4|18435.4|18435.4|0
1628782090000|2021-08-12 15:28:10|18437.7|18437.7|18433.73|18433.73|18437.7|18437.7|18433.73|18433.73|0
1628782120000|2021-08-12 15:28:40|18437.7|18437.7|18439.1|18439.1|18439.1|18439.1|18437.7|18437.7|0
1628782130000|2021-08-12 15:28:50|18443.06|18443.06|18443.06|18443.06|18443.06|18443.06|18443.06|18443.06|0
1628782140000|2021-08-12 15:29:00|18444.46|18444.46|18440.5|18440.5|18444.46|18444.46|18440.5|18440.5|0
1628782170000|2021-08-12 15:29:30|18439.35|18439.35|18439.35|18439.35|18439.35|18439.35|18439.35|18439.35|0
1628782190000|2021-08-12 15:29:50|18443.31|18443.31|18443.31|18443.31|18446.11|18446.11|18443.31|18443.31|0
1628838900000|2021-08-13 07:15:00|18527.72|18527.72|18539.61|18539.61|18539.61|18539.61|18527.72|18527.72|0
1628838910000|2021-08-13 07:15:10|18538.21|18538.21|18538.21|18538.21|18538.21|18538.21|18538.21|18538.21|0
1628838930000|2021-08-13 07:15:30|18539.61|18539.61|18532.61|18532.61|18539.61|18539.61|18532.61|18532.61|0
1628839020000|2021-08-13 07:17:00|18529.82|18529.82|18529.82|18529.82|18529.82|18529.82|18529.82|18529.82|0
1628839040000|2021-08-13 07:17:20|18537.75|18537.75|18536.35|18536.35|18537.75|18537.75|18536.35|18536.35|0
1628839050000|2021-08-13 07:17:30|18532.9|18532.9|18532.9|18532.9|18532.9|18532.9|18532.9|18532.9|0
1628839230000|2021-08-13 07:20:30|18548.76|18548.76|18548.76|18548.76|18548.76|18548.76|18548.76|18548.76|0
1628839250000|2021-08-13 07:20:50|18564.62|18564.62|18564.62|18564.62|18564.62|18564.62|18564.62|18564.62|0
1628839340000|2021-08-13 07:22:20|18557.62|18557.62|18557.62|18557.62|18557.62|18557.62|18557.62|18557.62|0
1628839350000|2021-08-13 07:22:30|18573.48|18573.48|18573.48|18573.48|18573.48|18573.48|18573.48|18573.48|0
1628839400000|2021-08-13 07:23:20|18565.55|18565.55|18565.55|18565.55|18565.55|18565.55|18565.55|18565.55|0
1628839440000|2021-08-13 07:24:00|18561.59|18561.59|18577.45|18577.45|18577.45|18577.45|18561.59|18561.59|0
1628839500000|2021-08-13 07:25:00|18581.41|18581.41|18601.47|18601.47|18601.47|18601.47|18581.41|18581.41|0
1628839530000|2021-08-13 07:25:30|18604.27|18604.27|18620.13|18620.13|18620.13|18620.13|18604.27|18604.27|0
1628839540000|2021-08-13 07:25:40|18612.2|18612.2|18612.2|18612.2|18612.2|18612.2|18612.2|18612.2|0
1628839550000|2021-08-13 07:25:50|18620.13|18620.13|18612.2|18612.2|18620.13|18620.13|18608.24|18608.24|0
1628839560000|2021-08-13 07:26:00|18620.13|18620.13|18616.17|18616.17|18620.13|18620.13|18616.17|18616.17|0
1628839590000|2021-08-13 07:26:30|18624.1|18624.1|18624.1|18624.1|18624.1|18624.1|18624.1|18624.1|0
1628839650000|2021-08-13 07:27:30|18619.9|18619.9|18619.9|18619.9|18619.9|18619.9|18619.9|18619.9|0
1628839660000|2021-08-13 07:27:40|18618.5|18618.5|18618.5|18618.5|18618.5|18618.5|18618.5|18618.5|0
1628839680000|2021-08-13 07:28:00|18622.7|18622.7|18622.7|18622.7|18622.7|18622.7|18622.7|18622.7|0
1628839690000|2021-08-13 07:28:10|18626.67|18626.67|18609.4|18609.4|18626.67|18626.67|18609.4|18609.4|0
1628839700000|2021-08-13 07:28:20|18605.21|18605.21|18605.21|18605.21|18605.21|18605.21|18605.21|18605.21|0
1628839710000|2021-08-13 07:28:30|18565.55|18565.55|18565.55|18565.55|18565.55|18565.55|18565.55|18565.55|0
1628839750000|2021-08-13 07:29:10|18581.41|18581.41|18581.41|18581.41|18581.41|18581.41|18581.41|18581.41|0
1628839860000|2021-08-13 07:31:00|18597.28|18597.28|18597.28|18597.28|18597.28|18597.28|18597.28|18597.28|0
1628839960000|2021-08-13 07:32:40|18605.67|18605.67|18605.67|18605.67|18605.67|18605.67|18605.67|18605.67|0
1628840030000|2021-08-13 07:33:50|18593.78|18593.78|18593.78|18593.78|18593.78|18593.78|18593.78|18593.78|0
1628840040000|2021-08-13 07:34:00|18609.64|18609.64|18609.64|18609.64|18609.64|18609.64|18609.64|18609.64|0
1628840090000|2021-08-13 07:34:50|18617.57|18617.57|18621.53|18621.53|18621.53|18621.53|18617.57|18617.57|0
1628840120000|2021-08-13 07:35:20|18622.93|18622.93|18622.93|18622.93|18622.93|18622.93|18622.93|18622.93|0
1628840150000|2021-08-13 07:35:50|18615|18615|18618.97|18618.97|18618.97|18618.97|18615|18615|0
1628840160000|2021-08-13 07:36:00|18623.56|18623.56|18621.27|18621.27|18623.56|18623.56|18621.27|18621.27|0
1628840210000|2021-08-13 07:36:50|18625.46|18625.46|18625.46|18625.46|18625.46|18625.46|18625.46|18625.46|0
1628840220000|2021-08-13 07:37:00|18624.07|18624.07|18621.27|18621.27|18624.07|18624.07|18621.27|18621.27|0
1628840240000|2021-08-13 07:37:20|18629.2|18629.2|18641.09|18641.09|18641.09|18641.09|18629.2|18629.2|0
1628840250000|2021-08-13 07:37:30|18645.29|18645.29|18645.29|18645.29|18645.29|18645.29|18645.29|18645.29|0
1628840290000|2021-08-13 07:38:10|18653.22|18653.22|18665.12|18665.12|18665.12|18665.12|18653.22|18653.22|0
1628840310000|2021-08-13 07:38:30|18673.05|18673.05|18673.05|18673.05|18673.05|18673.05|18673.05|18673.05|0
1628840340000|2021-08-13 07:39:00|18674.45|18674.45|18674.45|18674.45|18674.45|18674.45|18674.45|18674.45|0
1628840560000|2021-08-13 07:42:40|18677.25|18677.25|18649.49|18649.49|18677.25|18677.25|18649.49|18649.49|0
1628840600000|2021-08-13 07:43:20|18646.69|18646.69|18646.69|18646.69|18646.69|18646.69|18646.69|18646.69|0
1628840620000|2021-08-13 07:43:40|18658.59|18658.59|18638.76|18638.76|18658.59|18658.59|18638.76|18638.76|0
1628840690000|2021-08-13 07:44:50|18640.16|18640.16|18659.99|18659.99|18659.99|18659.99|18640.16|18640.16|0
1628840710000|2021-08-13 07:45:10|18648.09|18648.09|18645.29|18645.29|18648.09|18648.09|18645.29|18645.29|0
1628840820000|2021-08-13 07:47:00|18649.26|18649.26|18649.26|18649.26|18649.26|18649.26|18649.26|18649.26|0
1628841140000|2021-08-13 07:52:20|18645.29|18645.29|18645.29|18645.29|18645.29|18645.29|18645.29|18645.29|0
1628841180000|2021-08-13 07:53:00|18649.26|18649.26|18653.22|18653.22|18653.22|18653.22|18649.26|18649.26|0
1628841280000|2021-08-13 07:54:40|18649.26|18649.26|18649.26|18649.26|18649.26|18649.26|18649.26|18649.26|0
1628841290000|2021-08-13 07:54:50|18641.33|18641.33|18641.33|18641.33|18641.33|18641.33|18641.33|18641.33|0
1628841300000|2021-08-13 07:55:00|18642.73|18642.73|18642.73|18642.73|18642.73|18642.73|18642.73|18642.73|0
1628841480000|2021-08-13 07:58:00|18630.83|18630.83|18634.79|18634.79|18634.79|18634.79|18626.86|18626.86|0
1628841540000|2021-08-13 07:59:00|18638.76|18638.76|18638.76|18638.76|18638.76|18638.76|18638.76|18638.76|0
1628841580000|2021-08-13 07:59:40|18642.73|18642.73|18642.73|18642.73|18642.73|18642.73|18642.73|18642.73|0
1628841610000|2021-08-13 08:00:10|18646.69|18646.69|18646.69|18646.69|18646.69|18646.69|18646.69|18646.69|0
1628841630000|2021-08-13 08:00:30|18650.66|18650.66|18650.66|18650.66|18650.66|18650.66|18650.66|18650.66|0
1628841690000|2021-08-13 08:01:30|18647.86|18647.86|18645.06|18645.06|18647.86|18647.86|18645.06|18645.06|0
1628841720000|2021-08-13 08:02:00|18637.13|18637.13|18633.16|18633.16|18637.13|18637.13|18629.2|18629.2|0
1628841750000|2021-08-13 08:02:30|18631.76|18631.76|18627.8|18627.8|18631.76|18631.76|18627.8|18627.8|0
1628841820000|2021-08-13 08:03:40|18629.2|18629.2|18629.2|18629.2|18629.2|18629.2|18629.2|18629.2|0
1628841830000|2021-08-13 08:03:50|18633.16|18633.16|18633.16|18633.16|18633.16|18633.16|18633.16|18633.16|0
1628841870000|2021-08-13 08:04:30|18629.2|18629.2|18625.23|18625.23|18629.2|18629.2|18625.23|18625.23|0
1628841960000|2021-08-13 08:06:00|18623.83|18623.83|18615.9|18615.9|18623.83|18623.83|18615.9|18615.9|0
1628841980000|2021-08-13 08:06:20|18614.5|18614.5|18613.1|18613.1|18614.5|18614.5|18613.1|18613.1|0
1628842000000|2021-08-13 08:06:40|18610.3|18610.3|18610.3|18610.3|18610.3|18610.3|18610.3|18610.3|0
1628842010000|2021-08-13 08:06:50|18598.41|18598.41|18598.41|18598.41|18598.41|18598.41|18598.41|18598.41|0
1628842020000|2021-08-13 08:07:00|18597.01|18597.01|18597.01|18597.01|18597.01|18597.01|18597.01|18597.01|0
1628842050000|2021-08-13 08:07:30|18599.81|18599.81|18599.81|18599.81|18599.81|18599.81|18599.81|18599.81|0
1628842060000|2021-08-13 08:07:40|18602.61|18602.61|18602.61|18602.61|18602.61|18602.61|18602.61|18602.61|0
1628842090000|2021-08-13 08:08:10|18606.57|18606.57|18614.5|18614.5|18614.5|18614.5|18606.57|18606.57|0
1628842150000|2021-08-13 08:09:10|18615.9|18615.9|18615.9|18615.9|18615.9|18615.9|18615.9|18615.9|0
1628842180000|2021-08-13 08:09:40|18611.94|18611.94|18611.94|18611.94|18611.94|18611.94|18611.94|18611.94|0
1628842190000|2021-08-13 08:09:50|18600.04|18600.04|18600.04|18600.04|18600.04|18600.04|18600.04|18600.04|0
1628842210000|2021-08-13 08:10:10|18598.64|18598.64|18598.64|18598.64|18598.64|18598.64|18598.64|18598.64|0
1628842220000|2021-08-13 08:10:20|18595.84|18595.84|18594.44|18594.44|18595.84|18595.84|18594.44|18594.44|0
1628842300000|2021-08-13 08:11:40|18597.24|18597.24|18597.24|18597.24|18597.24|18597.24|18597.24|18597.24|0
1628842330000|2021-08-13 08:12:10|18596.09|18596.09|18594.94|18594.94|18596.09|18596.09|18594.94|18594.94|0
1628842430000|2021-08-13 08:13:50|18598.91|18598.91|18598.91|18598.91|18598.91|18598.91|18598.91|18598.91|0
1628842500000|2021-08-13 08:15:00|18605.91|18605.91|18605.91|18605.91|18605.91|18605.91|18605.91|18605.91|0
1628842530000|2021-08-13 08:15:30|18601.71|18601.71|18601.71|18601.71|18601.71|18601.71|18601.71|18601.71|0
1628842580000|2021-08-13 08:16:20|18605.91|18605.91|18605.91|18605.91|18605.91|18605.91|18605.91|18605.91|0
1628842640000|2021-08-13 08:17:20|18597.98|18597.98|18597.98|18597.98|18597.98|18597.98|18597.98|18597.98|0
1628842670000|2021-08-13 08:17:50|18599.12|18599.12|18599.12|18599.12|18599.12|18599.12|18599.12|18599.12|0
1628842740000|2021-08-13 08:19:00|18595.16|18595.16|18595.16|18595.16|18595.16|18595.16|18595.16|18595.16|0
1628842750000|2021-08-13 08:19:10|18591.19|18591.19|18585.6|18585.6|18591.19|18591.19|18585.6|18585.6|0
1628842970000|2021-08-13 08:22:50|18601.46|18601.46|18601.46|18601.46|18601.46|18601.46|18601.46|18601.46|0
1628843020000|2021-08-13 08:23:40|18605.42|18605.42|18605.42|18605.42|18613.35|18613.35|18605.42|18605.42|0
1628843040000|2021-08-13 08:24:00|18621.28|18621.28|18617.32|18617.32|18621.28|18621.28|18617.32|18617.32|0
1628843090000|2021-08-13 08:24:50|18621.28|18621.28|18621.28|18621.28|18621.28|18621.28|18621.28|18621.28|0
1628843120000|2021-08-13 08:25:20|18624.08|18624.08|18621.28|18621.28|18624.08|18624.08|18621.28|18621.28|0
1628843130000|2021-08-13 08:25:30|18622.68|18622.68|18622.68|18622.68|18622.68|18622.68|18622.68|18622.68|0
1628843180000|2021-08-13 08:26:20|18624.08|18624.08|18624.08|18624.08|18624.08|18624.08|18624.08|18624.08|0
1628843260000|2021-08-13 08:27:40|18620.12|18620.12|18620.12|18620.12|18620.12|18620.12|18620.12|18620.12|0
1628843280000|2021-08-13 08:28:00|18617.32|18617.32|18617.32|18617.32|18617.32|18617.32|18617.32|18617.32|0
1628843310000|2021-08-13 08:28:30|18621.52|18621.52|18622.92|18622.92|18622.92|18622.92|18621.52|18621.52|0
1628843360000|2021-08-13 08:29:20|18621.52|18621.52|18621.52|18621.52|18621.52|18621.52|18621.52|18621.52|0
1628843430000|2021-08-13 08:30:30|18620.12|18620.12|18621.52|18621.52|18621.52|18621.52|18620.12|18620.12|0
1628843530000|2021-08-13 08:32:10|18622.92|18622.92|18624.32|18624.32|18624.32|18624.32|18622.92|18622.92|0
1628843550000|2021-08-13 08:32:30|18632.25|18632.25|18628.28|18628.28|18632.25|18632.25|18628.28|18628.28|0
1628843620000|2021-08-13 08:33:40|18629.68|18629.68|18631.08|18631.08|18631.08|18631.08|18629.68|18629.68|0
1628843690000|2021-08-13 08:34:50|18632.48|18632.48|18632.48|18632.48|18632.48|18632.48|18632.48|18632.48|0
1628843830000|2021-08-13 08:37:10|18631.08|18631.08|18626.88|18626.88|18631.08|18631.08|18626.88|18626.88|0
1628843870000|2021-08-13 08:37:50|18622.92|18622.92|18622.92|18622.92|18622.92|18622.92|18622.92|18622.92|0
1628843890000|2021-08-13 08:38:10|18626.88|18626.88|18626.88|18626.88|18626.88|18626.88|18626.88|18626.88|0
1628843990000|2021-08-13 08:39:50|18622.92|18622.92|18622.92|18622.92|18622.92|18622.92|18622.92|18622.92|0
1628844010000|2021-08-13 08:40:10|18618.95|18618.95|18618.95|18618.95|18618.95|18618.95|18614.99|18614.99|0
1628844140000|2021-08-13 08:42:20|18621.75|18621.75|18621.75|18621.75|18621.75|18621.75|18621.75|18621.75|0
1628844160000|2021-08-13 08:42:40|18620.35|18620.35|18620.35|18620.35|18620.35|18620.35|18620.35|18620.35|0
1628844200000|2021-08-13 08:43:20|18621.75|18621.75|18621.75|18621.75|18621.75|18621.75|18621.75|18621.75|0
1628844220000|2021-08-13 08:43:40|18617.78|18617.78|18617.78|18617.78|18617.78|18617.78|18617.78|18617.78|0
1628844320000|2021-08-13 08:45:20|18621.75|18621.75|18620.35|18620.35|18621.75|18621.75|18620.35|18620.35|0
1628844520000|2021-08-13 08:48:40|18624.32|18624.32|18628.28|18628.28|18628.28|18628.28|18624.32|18624.32|0
1628844560000|2021-08-13 08:49:20|18624.32|18624.32|18624.32|18624.32|18624.32|18624.32|18624.32|18624.32|0
1628844580000|2021-08-13 08:49:40|18628.28|18628.28|18628.28|18628.28|18628.28|18628.28|18628.28|18628.28|0
1628844650000|2021-08-13 08:50:50|18629.68|18629.68|18629.68|18629.68|18629.68|18629.68|18629.68|18629.68|0
1628844670000|2021-08-13 08:51:10|18631.08|18631.08|18628.28|18628.28|18632.48|18632.48|18628.28|18628.28|0
1628844740000|2021-08-13 08:52:20|18629.68|18629.68|18629.68|18629.68|18629.68|18629.68|18629.68|18629.68|0
1628844910000|2021-08-13 08:55:10|18632.48|18632.48|18632.48|18632.48|18632.48|18632.48|18632.48|18632.48|0
1628844930000|2021-08-13 08:55:30|18628.51|18628.51|18628.51|18628.51|18628.51|18628.51|18628.51|18628.51|0
1628844950000|2021-08-13 08:55:50|18625.72|18625.72|18625.72|18625.72|18625.72|18625.72|18625.72|18625.72|0
1628844980000|2021-08-13 08:56:20|18627.11|18627.11|18627.11|18627.11|18627.11|18627.11|18627.11|18627.11|0
1628844990000|2021-08-13 08:56:30|18623.15|18623.15|18623.15|18623.15|18623.15|18623.15|18623.15|18623.15|0
1628845010000|2021-08-13 08:56:50|18619.18|18619.18|18619.18|18619.18|18619.18|18619.18|18619.18|18619.18|0
1628845090000|2021-08-13 08:58:10|18615.22|18615.22|18615.22|18615.22|18615.22|18615.22|18615.22|18615.22|0
1628845190000|2021-08-13 08:59:50|18612.92|18612.92|18612.92|18612.92|18612.92|18612.92|18612.92|18612.92|0
1628845220000|2021-08-13 09:00:20|18616.89|18616.89|18624.82|18624.82|18632.75|18632.75|18616.89|18616.89|0
1628845250000|2021-08-13 09:00:50|18626.22|18626.22|18626.22|18626.22|18626.22|18626.22|18626.22|18626.22|0
1628845340000|2021-08-13 09:02:20|18634.15|18634.15|18634.15|18634.15|18634.15|18634.15|18634.15|18634.15|0
1628845380000|2021-08-13 09:03:00|18633|18633|18634.15|18634.15|18634.15|18634.15|18633|18633|0
1628845400000|2021-08-13 09:03:20|18632.75|18632.75|18632.75|18632.75|18632.75|18632.75|18632.75|18632.75|0
1628845450000|2021-08-13 09:04:10|18631.35|18631.35|18631.35|18631.35|18631.35|18631.35|18631.35|18631.35|0
1628845480000|2021-08-13 09:04:40|18623.42|18623.42|18622.02|18622.02|18623.42|18623.42|18622.02|18622.02|0
1628845540000|2021-08-13 09:05:40|18623.42|18623.42|18623.42|18623.42|18623.42|18623.42|18623.42|18623.42|0
1628845560000|2021-08-13 09:06:00|18619.45|18619.45|18619.45|18619.45|18619.45|18619.45|18619.45|18619.45|0
1628845580000|2021-08-13 09:06:20|18616.65|18616.65|18616.65|18616.65|18616.65|18616.65|18616.65|18616.65|0
1628845620000|2021-08-13 09:07:00|18613.85|18613.85|18615.25|18615.25|18615.25|18615.25|18613.85|18613.85|0
1628845670000|2021-08-13 09:07:50|18616.65|18616.65|18616.65|18616.65|18616.65|18616.65|18616.65|18616.65|0
1628845720000|2021-08-13 09:08:40|18618.05|18618.05|18619.2|18619.2|18619.2|18619.2|18618.05|18618.05|0
1628845730000|2021-08-13 09:08:50|18620.6|18620.6|18620.6|18620.6|18620.6|18620.6|18620.6|18620.6|0
1628845780000|2021-08-13 09:09:40|18621.75|18621.75|18621.75|18621.75|18621.75|18621.75|18621.75|18621.75|0
1628845870000|2021-08-13 09:11:10|18617.78|18617.78|18617.78|18617.78|18617.78|18617.78|18617.78|18617.78|0
1628845890000|2021-08-13 09:11:30|18619.18|18619.18|18617.78|18617.78|18619.18|18619.18|18617.78|18617.78|0
1628845940000|2021-08-13 09:12:20|18620.58|18620.58|18620.58|18620.58|18620.58|18620.58|18620.58|18620.58|0
1628845950000|2021-08-13 09:12:30|18621.98|18621.98|18621.98|18621.98|18621.98|18621.98|18621.98|18621.98|0
1628846030000|2021-08-13 09:13:50|18623.38|18623.38|18623.38|18623.38|18623.38|18623.38|18623.38|18623.38|0
1628846100000|2021-08-13 09:15:00|18619.42|18619.42|18606.12|18606.12|18619.42|18619.42|18606.12|18606.12|0
1628846110000|2021-08-13 09:15:10|18614.05|18614.05|18614.05|18614.05|18614.05|18614.05|18614.05|18614.05|0
1628846180000|2021-08-13 09:16:20|18612.9|18612.9|18612.9|18612.9|18612.9|18612.9|18612.9|18612.9|0
1628846250000|2021-08-13 09:17:30|18610.1|18610.1|18610.1|18610.1|18610.1|18610.1|18610.1|18610.1|0
1628846270000|2021-08-13 09:17:50|18611.5|18611.5|18611.5|18611.5|18611.5|18611.5|18611.5|18611.5|0
1628846280000|2021-08-13 09:18:00|18619.43|18619.43|18618.29|18618.29|18619.43|18619.43|18618.29|18618.29|0
1628846300000|2021-08-13 09:18:20|18621.08|18621.08|18622.48|18622.48|18622.48|18622.48|18621.08|18621.08|0
1628846370000|2021-08-13 09:19:30|18623.88|18623.88|18625.28|18625.28|18625.28|18625.28|18623.88|18623.88|0
1628846410000|2021-08-13 09:20:10|18621.32|18621.32|18621.32|18621.32|18621.32|18621.32|18621.32|18621.32|0
1628846470000|2021-08-13 09:21:10|18617.35|18617.35|18617.35|18617.35|18617.35|18617.35|18617.35|18617.35|0
1628846480000|2021-08-13 09:21:20|18621.32|18621.32|18621.32|18621.32|18621.32|18621.32|18621.32|18621.32|0
1628846580000|2021-08-13 09:23:00|18619.92|18619.92|18618.52|18618.52|18621.32|18621.32|18618.52|18618.52|0
1628846590000|2021-08-13 09:23:10|18614.55|18614.55|18614.55|18614.55|18614.55|18614.55|18614.55|18614.55|0
1628846600000|2021-08-13 09:23:20|18606.62|18606.62|18610.59|18610.59|18610.59|18610.59|18606.62|18606.62|0
1628846740000|2021-08-13 09:25:40|18606.62|18606.62|18602.66|18602.66|18606.62|18606.62|18602.66|18602.66|0
1628846910000|2021-08-13 09:28:30|18594.73|18594.73|18593.33|18593.33|18594.73|18594.73|18593.33|18593.33|0
1628846920000|2021-08-13 09:28:40|18589.13|18589.13|18589.13|18589.13|18589.13|18589.13|18589.13|18589.13|0
1628846930000|2021-08-13 09:28:50|18587.98|18587.98|18587.98|18587.98|18587.98|18587.98|18587.98|18587.98|0
1628846990000|2021-08-13 09:29:50|18576.08|18576.08|18576.08|18576.08|18576.08|18576.08|18572.12|18572.12|0
1628847000000|2021-08-13 09:30:00|18584.01|18584.01|18584.01|18584.01|18584.01|18584.01|18584.01|18584.01|0
1628847030000|2021-08-13 09:30:30|18579.82|18579.82|18579.82|18579.82|18579.82|18579.82|18579.82|18579.82|0
1628847150000|2021-08-13 09:32:30|18587.75|18587.75|18587.75|18587.75|18587.75|18587.75|18587.75|18587.75|0
1628847270000|2021-08-13 09:34:30|18588.9|18588.9|18590.04|18590.04|18590.04|18590.04|18588.9|18588.9|0
1628847290000|2021-08-13 09:34:50|18594.01|18594.01|18594.01|18594.01|18594.01|18594.01|18594.01|18594.01|0
1628847300000|2021-08-13 09:35:00|18591.21|18591.21|18591.21|18591.21|18591.21|18591.21|18591.21|18591.21|0
1628847330000|2021-08-13 09:35:30|18599.14|18599.14|18599.14|18599.14|18599.14|18599.14|18599.14|18599.14|0
1628847360000|2021-08-13 09:36:00|18597.74|18597.74|18598.89|18598.89|18598.89|18598.89|18597.74|18597.74|0
1628847440000|2021-08-13 09:37:20|18600.29|18600.29|18592.36|18592.36|18600.29|18600.29|18592.36|18592.36|0
1628847450000|2021-08-13 09:37:30|18588.4|18588.4|18584.43|18584.43|18588.4|18588.4|18584.43|18584.43|0
1628847460000|2021-08-13 09:37:40|18596.33|18596.33|18596.33|18596.33|18596.33|18596.33|18596.33|18596.33|0
1628847530000|2021-08-13 09:38:50|18599.12|18599.12|18599.12|18599.12|18599.12|18599.12|18599.12|18599.12|0
1628847560000|2021-08-13 09:39:20|18597.73|18597.73|18597.73|18597.73|18597.73|18597.73|18597.73|18597.73|0
1628847670000|2021-08-13 09:41:10|18596.33|18596.33|18596.33|18596.33|18596.33|18596.33|18596.33|18596.33|0
1628847710000|2021-08-13 09:41:50|18592.36|18592.36|18596.33|18596.33|18596.33|18596.33|18592.36|18592.36|0
1628847870000|2021-08-13 09:44:30|18598.62|18598.62|18598.62|18598.62|18598.62|18598.62|18598.62|18598.62|0
1628847880000|2021-08-13 09:44:40|18590.69|18590.69|18590.69|18590.69|18590.69|18590.69|18590.69|18590.69|0
1628847900000|2021-08-13 09:45:00|18591.84|18591.84|18591.84|18591.84|18591.84|18591.84|18591.84|18591.84|0
1628847910000|2021-08-13 09:45:10|18594.64|18594.64|18582.51|18582.51|18594.64|18594.64|18582.51|18582.51|0
1628847990000|2021-08-13 09:46:30|18581.11|18581.11|18581.11|18581.11|18581.11|18581.11|18581.11|18581.11|0
1628848050000|2021-08-13 09:47:30|18579.71|18579.71|18579.71|18579.71|18579.71|18579.71|18579.71|18579.71|0
1628848060000|2021-08-13 09:47:40|18581.11|18581.11|18581.11|18581.11|18581.11|18581.11|18581.11|18581.11|0
1628848070000|2021-08-13 09:47:50|18577.15|18577.15|18581.11|18581.11|18581.11|18581.11|18577.15|18577.15|0
1628848100000|2021-08-13 09:48:20|18589.04|18589.04|18581.11|18581.11|18589.04|18589.04|18581.11|18581.11|0
1628848230000|2021-08-13 09:50:30|18583.91|18583.91|18583.91|18583.91|18583.91|18583.91|18583.91|18583.91|0
1628848240000|2021-08-13 09:50:40|18586.71|18586.71|18586.71|18586.71|18586.71|18586.71|18586.71|18586.71|0
1628848260000|2021-08-13 09:51:00|18585.31|18585.31|18585.31|18585.31|18585.31|18585.31|18585.31|18585.31|0
1628848520000|2021-08-13 09:55:20|18581.35|18581.35|18581.35|18581.35|18581.35|18581.35|18581.35|18581.35|0
1628848570000|2021-08-13 09:56:10|18582.75|18582.75|18582.75|18582.75|18582.75|18582.75|18582.75|18582.75|0
1628848630000|2021-08-13 09:57:10|18584.15|18584.15|18584.15|18584.15|18584.15|18584.15|18584.15|18584.15|0
1628848650000|2021-08-13 09:57:30|18581.35|18581.35|18581.35|18581.35|18581.35|18581.35|18581.35|18581.35|0
1628848810000|2021-08-13 10:00:10|18579.95|18579.95|18579.95|18579.95|18579.95|18579.95|18579.95|18579.95|0
1628848960000|2021-08-13 10:02:40|18578.55|18578.55|18578.55|18578.55|18578.55|18578.55|18578.55|18578.55|0
1628848980000|2021-08-13 10:03:00|18577.15|18577.15|18577.15|18577.15|18577.15|18577.15|18577.15|18577.15|0
1628849020000|2021-08-13 10:03:40|18575.75|18575.75|18575.75|18575.75|18575.75|18575.75|18575.75|18575.75|0
1628849090000|2021-08-13 10:04:50|18577.15|18577.15|18577.15|18577.15|18577.15|18577.15|18577.15|18577.15|0
1628849100000|2021-08-13 10:05:00|18579.95|18579.95|18594.41|18594.41|18594.41|18594.41|18578.55|18578.55|0
1628849110000|2021-08-13 10:05:10|18593.01|18593.01|18596.97|18596.97|18596.97|18596.97|18593.01|18593.01|0
1628849120000|2021-08-13 10:05:20|18595.57|18595.57|18595.57|18595.57|18595.57|18595.57|18595.57|18595.57|0
1628849150000|2021-08-13 10:05:50|18592.78|18592.78|18592.78|18592.78|18592.78|18592.78|18592.78|18592.78|0
1628849260000|2021-08-13 10:07:40|18588.81|18588.81|18588.81|18588.81|18588.81|18588.81|18588.81|18588.81|0
1628849270000|2021-08-13 10:07:50|18587.41|18587.41|18583.45|18583.45|18587.41|18587.41|18583.45|18583.45|0
1628849380000|2021-08-13 10:09:40|18571.55|18571.55|18571.55|18571.55|18571.55|18571.55|18571.55|18571.55|0
1628849390000|2021-08-13 10:09:50|18570.15|18570.15|18570.15|18570.15|18570.15|18570.15|18570.15|18570.15|0
1628849470000|2021-08-13 10:11:10|18571.55|18571.55|18570.15|18570.15|18571.55|18571.55|18570.15|18570.15|0
1628849530000|2021-08-13 10:12:10|18571.55|18571.55|18571.55|18571.55|18571.55|18571.55|18571.55|18571.55|0
1628849660000|2021-08-13 10:14:20|18575.52|18575.52|18575.52|18575.52|18575.52|18575.52|18575.52|18575.52|0
1628849730000|2021-08-13 10:15:30|18573.22|18573.22|18573.22|18573.22|18573.22|18573.22|18573.22|18573.22|0
1628849770000|2021-08-13 10:16:10|18577.18|18577.18|18577.18|18577.18|18577.18|18577.18|18577.18|18577.18|0
1628849810000|2021-08-13 10:16:50|18573.22|18573.22|18573.22|18573.22|18573.22|18573.22|18573.22|18573.22|0
1628849820000|2021-08-13 10:17:00|18571.82|18571.82|18571.82|18571.82|18571.82|18571.82|18569.02|18569.02|0
1628849830000|2021-08-13 10:17:10|18573.22|18573.22|18573.22|18573.22|18573.22|18573.22|18573.22|18573.22|0
1628849850000|2021-08-13 10:17:30|18569.25|18569.25|18569.25|18569.25|18569.25|18569.25|18569.25|18569.25|0
1628849890000|2021-08-13 10:18:10|18570.65|18570.65|18570.65|18570.65|18572.05|18572.05|18570.65|18570.65|0
1628849910000|2021-08-13 10:18:30|18569.25|18569.25|18569.25|18569.25|18569.25|18569.25|18569.25|18569.25|0
1628849950000|2021-08-13 10:19:10|18566.45|18566.45|18566.45|18566.45|18566.45|18566.45|18566.45|18566.45|0
1628849990000|2021-08-13 10:19:50|18562.49|18562.49|18558.52|18558.52|18562.49|18562.49|18558.52|18558.52|0
1628850030000|2021-08-13 10:20:30|18546.63|18546.63|18546.63|18546.63|18546.63|18546.63|18546.63|18546.63|0
1628850130000|2021-08-13 10:22:10|18538.7|18538.7|18538.7|18538.7|18538.7|18538.7|18538.7|18538.7|0
1628850160000|2021-08-13 10:22:40|18542.66|18542.66|18542.66|18542.66|18542.66|18542.66|18542.66|18542.66|0
1628850200000|2021-08-13 10:23:20|18554.56|18554.56|18553.16|18553.16|18554.56|18554.56|18553.16|18553.16|0
1628850220000|2021-08-13 10:23:40|18550.36|18550.36|18550.36|18550.36|18550.36|18550.36|18550.36|18550.36|0
1628850370000|2021-08-13 10:26:10|18546.39|18546.39|18544.99|18544.99|18546.39|18546.39|18544.99|18544.99|0
1628850390000|2021-08-13 10:26:30|18552.92|18552.92|18552.92|18552.92|18552.92|18552.92|18552.92|18552.92|0
1628850400000|2021-08-13 10:26:40|18544.99|18544.99|18544.99|18544.99|18544.99|18544.99|18544.99|18544.99|0
1628850410000|2021-08-13 10:26:50|18541.03|18541.03|18541.03|18541.03|18541.03|18541.03|18541.03|18541.03|0
1628850600000|2021-08-13 10:30:00|18539.63|18539.63|18547.79|18547.79|18547.79|18547.79|18539.63|18539.63|0
1628850820000|2021-08-13 10:33:40|18546.39|18546.39|18546.39|18546.39|18546.39|18546.39|18546.39|18546.39|0
1628850870000|2021-08-13 10:34:30|18542.43|18542.43|18542.43|18542.43|18542.43|18542.43|18542.43|18542.43|0
1628850890000|2021-08-13 10:34:50|18526.57|18526.57|18526.57|18526.57|18526.57|18526.57|18526.57|18526.57|0
1628850920000|2021-08-13 10:35:20|18534.5|18534.5|18534.5|18534.5|18534.5|18534.5|18534.5|18534.5|0
1628850970000|2021-08-13 10:36:10|18538.46|18538.46|18534.5|18534.5|18538.46|18538.46|18534.5|18534.5|0
1628851240000|2021-08-13 10:40:40|18535.9|18535.9|18535.9|18535.9|18535.9|18535.9|18535.9|18535.9|0
1628851520000|2021-08-13 10:45:20|18531.93|18531.93|18531.93|18531.93|18531.93|18531.93|18531.93|18531.93|0
1628851550000|2021-08-13 10:45:50|18527.73|18527.73|18527.73|18527.73|18527.73|18527.73|18527.73|18527.73|0
1628851560000|2021-08-13 10:46:00|18529.13|18529.13|18531.93|18531.93|18531.93|18531.93|18529.13|18529.13|0
1628851650000|2021-08-13 10:47:30|18535.9|18535.9|18535.9|18535.9|18535.9|18535.9|18535.9|18535.9|0
1628851700000|2021-08-13 10:48:20|18531.93|18531.93|18531.93|18531.93|18531.93|18531.93|18531.93|18531.93|0
1628851720000|2021-08-13 10:48:40|18530.53|18530.53|18530.53|18530.53|18530.53|18530.53|18530.53|18530.53|0
1628851740000|2021-08-13 10:49:00|18527.73|18527.73|18527.73|18527.73|18527.73|18527.73|18527.73|18527.73|0
1628851750000|2021-08-13 10:49:10|18526.33|18526.33|18526.33|18526.33|18526.33|18526.33|18526.33|18526.33|0
1628851800000|2021-08-13 10:50:00|18522.37|18522.37|18518.4|18518.4|18522.37|18522.37|18518.4|18518.4|0
1628851850000|2021-08-13 10:50:50|18514.44|18514.44|18513.04|18513.04|18514.44|18514.44|18513.04|18513.04|0
1628851860000|2021-08-13 10:51:00|18514.44|18514.44|18515.84|18515.84|18515.84|18515.84|18514.44|18514.44|0
1628851950000|2021-08-13 10:52:30|18507.91|18507.91|18507.91|18507.91|18507.91|18507.91|18507.91|18507.91|0
1628851960000|2021-08-13 10:52:40|18511.87|18511.87|18511.87|18511.87|18511.87|18511.87|18511.87|18511.87|0
1628851970000|2021-08-13 10:52:50|18519.8|18519.8|18519.8|18519.8|18519.8|18519.8|18519.8|18519.8|0
1628852150000|2021-08-13 10:55:50|18515.84|18515.84|18515.84|18515.84|18515.84|18515.84|18515.84|18515.84|0
1628852160000|2021-08-13 10:56:00|18511.87|18511.87|18511.87|18511.87|18511.87|18511.87|18511.87|18511.87|0
1628852220000|2021-08-13 10:57:00|18510.47|18510.47|18510.47|18510.47|18510.47|18510.47|18510.47|18510.47|0
1628852290000|2021-08-13 10:58:10|18498.58|18498.58|18494.61|18494.61|18498.58|18498.58|18494.61|18494.61|0
1628852330000|2021-08-13 10:58:50|18498.58|18498.58|18498.58|18498.58|18498.58|18498.58|18498.58|18498.58|0
1628852340000|2021-08-13 10:59:00|18502.54|18502.54|18510.47|18510.47|18510.47|18510.47|18502.54|18502.54|0
1628852400000|2021-08-13 11:00:00|18511.87|18511.87|18511.87|18511.87|18511.87|18511.87|18511.87|18511.87|0
1628852420000|2021-08-13 11:00:20|18513.02|18513.02|18513.02|18513.02|18513.02|18513.02|18513.02|18513.02|0
1628852470000|2021-08-13 11:01:10|18501.13|18501.13|18501.13|18501.13|18501.13|18501.13|18501.13|18501.13|0
1628852490000|2021-08-13 11:01:30|18498.33|18498.33|18498.33|18498.33|18498.33|18498.33|18498.33|18498.33|0
1628852520000|2021-08-13 11:02:00|18494.13|18494.13|18494.13|18494.13|18494.13|18494.13|18494.13|18494.13|0
1628852590000|2021-08-13 11:03:10|18498.09|18498.09|18498.09|18498.09|18498.09|18498.09|18498.09|18498.09|0
1628852650000|2021-08-13 11:04:10|18490.16|18490.16|18490.16|18490.16|18490.16|18490.16|18490.16|18490.16|0
1628852710000|2021-08-13 11:05:10|18486.2|18486.2|18486.2|18486.2|18486.2|18486.2|18486.2|18486.2|0
1628852830000|2021-08-13 11:07:10|18484.8|18484.8|18483.4|18483.4|18486.2|18486.2|18483.4|18483.4|0
1628852840000|2021-08-13 11:07:20|18484.8|18484.8|18484.8|18484.8|18484.8|18484.8|18484.8|18484.8|0
1628852890000|2021-08-13 11:08:10|18480.83|18480.83|18472.9|18472.9|18480.83|18480.83|18472.9|18472.9|0
1628852920000|2021-08-13 11:08:40|18468.94|18468.94|18468.94|18468.94|18468.94|18468.94|18468.94|18468.94|0
1628852990000|2021-08-13 11:09:50|18464.97|18464.97|18464.97|18464.97|18464.97|18464.97|18464.97|18464.97|0
1628853000000|2021-08-13 11:10:00|18463.57|18463.57|18462.17|18462.17|18463.57|18463.57|18462.17|18462.17|0
1628853010000|2021-08-13 11:10:10|18460.77|18460.77|18460.77|18460.77|18460.77|18460.77|18460.77|18460.77|0
1628853020000|2021-08-13 11:10:20|18459.37|18459.37|18459.37|18459.37|18459.37|18459.37|18459.37|18459.37|0
1628853110000|2021-08-13 11:11:50|18455.41|18455.41|18455.41|18455.41|18455.41|18455.41|18455.41|18455.41|0
1628853240000|2021-08-13 11:14:00|18463.34|18463.34|18463.34|18463.34|18463.34|18463.34|18463.34|18463.34|0
1628853550000|2021-08-13 11:19:10|18466.14|18466.14|18468.94|18468.94|18468.94|18468.94|18466.14|18466.14|0
1628853620000|2021-08-13 11:20:20|18472.9|18472.9|18472.9|18472.9|18472.9|18472.9|18472.9|18472.9|0
1628853690000|2021-08-13 11:21:30|18471.5|18471.5|18471.5|18471.5|18471.5|18471.5|18471.5|18471.5|0
1628853730000|2021-08-13 11:22:10|18463.57|18463.57|18463.57|18463.57|18463.57|18463.57|18463.57|18463.57|0
1628853740000|2021-08-13 11:22:20|18460.77|18460.77|18460.77|18460.77|18460.77|18460.77|18460.77|18460.77|0
1628853870000|2021-08-13 11:24:30|18462.17|18462.17|18462.17|18462.17|18462.17|18462.17|18462.17|18462.17|0
1628854090000|2021-08-13 11:28:10|18463.57|18463.57|18463.57|18463.57|18463.57|18463.57|18463.57|18463.57|0
1628854140000|2021-08-13 11:29:00|18471.5|18471.5|18472.9|18472.9|18472.9|18472.9|18471.5|18471.5|0
1628854170000|2021-08-13 11:29:30|18480.83|18480.83|18480.83|18480.83|18480.83|18480.83|18480.83|18480.83|0
1628854250000|2021-08-13 11:30:50|18483.63|18483.63|18483.63|18483.63|18483.63|18483.63|18483.63|18483.63|0
1628854260000|2021-08-13 11:31:00|18482.23|18482.23|18482.23|18482.23|18482.23|18482.23|18482.23|18482.23|0
1628854310000|2021-08-13 11:31:50|18486.2|18486.2|18490.16|18490.16|18490.16|18490.16|18486.2|18486.2|0
1628854320000|2021-08-13 11:32:00|18502.06|18502.06|18502.06|18502.06|18502.06|18502.06|18502.06|18502.06|0
1628854330000|2021-08-13 11:32:10|18503.46|18503.46|18503.46|18503.46|18503.46|18503.46|18503.46|18503.46|0
1628854340000|2021-08-13 11:32:20|18504.86|18504.86|18504.86|18504.86|18504.86|18504.86|18504.86|18504.86|0
1628854370000|2021-08-13 11:32:50|18503.46|18503.46|18503.46|18503.46|18503.46|18503.46|18503.46|18503.46|0
1628854450000|2021-08-13 11:34:10|18504.86|18504.86|18504.86|18504.86|18504.86|18504.86|18504.86|18504.86|0
1628854510000|2021-08-13 11:35:10|18506.26|18506.26|18506.26|18506.26|18506.26|18506.26|18506.26|18506.26|0
1628854580000|2021-08-13 11:36:20|18504.86|18504.86|18504.86|18504.86|18504.86|18504.86|18504.86|18504.86|0
1628854640000|2021-08-13 11:37:20|18503.46|18503.46|18503.46|18503.46|18503.46|18503.46|18503.46|18503.46|0
1628854680000|2021-08-13 11:38:00|18499.49|18499.49|18503.46|18503.46|18503.46|18503.46|18499.49|18499.49|0
1628854700000|2021-08-13 11:38:20|18500.66|18500.66|18500.66|18500.66|18500.66|18500.66|18500.66|18500.66|0
1628854770000|2021-08-13 11:39:30|18504.62|18504.62|18504.62|18504.62|18504.62|18504.62|18504.62|18504.62|0
1628854780000|2021-08-13 11:39:40|18503.23|18503.23|18503.23|18503.23|18503.23|18503.23|18503.23|18503.23|0
1628854880000|2021-08-13 11:41:20|18507.19|18507.19|18507.19|18507.19|18507.19|18507.19|18507.19|18507.19|0
1628854960000|2021-08-13 11:42:40|18505.79|18505.79|18505.79|18505.79|18505.79|18505.79|18505.79|18505.79|0
1628855080000|2021-08-13 11:44:40|18504.39|18504.39|18504.39|18504.39|18504.39|18504.39|18504.39|18504.39|0
1628855100000|2021-08-13 11:45:00|18508.59|18508.59|18508.59|18508.59|18508.59|18508.59|18508.59|18508.59|0
1628855310000|2021-08-13 11:48:30|18507.19|18507.19|18505.79|18505.79|18507.19|18507.19|18505.79|18505.79|0
1628855440000|2021-08-13 11:50:40|18504.39|18504.39|18504.39|18504.39|18504.39|18504.39|18504.39|18504.39|0
1628855490000|2021-08-13 11:51:30|18516.29|18516.29|18512.32|18512.32|18516.29|18516.29|18512.32|18512.32|0
1628855500000|2021-08-13 11:51:40|18510.92|18510.92|18510.92|18510.92|18510.92|18510.92|18510.92|18510.92|0
1628855530000|2021-08-13 11:52:10|18508.12|18508.12|18508.12|18508.12|18508.12|18508.12|18508.12|18508.12|0
1628855650000|2021-08-13 11:54:10|18510.92|18510.92|18510.92|18510.92|18510.92|18510.92|18510.92|18510.92|0
1628855830000|2021-08-13 11:57:10|18509.52|18509.52|18509.52|18509.52|18509.52|18509.52|18508.12|18508.12|0
1628855840000|2021-08-13 11:57:20|18513.49|18513.49|18513.49|18513.49|18513.49|18513.49|18513.49|18513.49|0
1628856010000|2021-08-13 12:00:10|18510.69|18510.69|18510.69|18510.69|18510.69|18510.69|18510.69|18510.69|0
1628856030000|2021-08-13 12:00:30|18502.76|18502.76|18502.76|18502.76|18502.76|18502.76|18502.76|18502.76|0
1628856160000|2021-08-13 12:02:40|18501.36|18501.36|18501.36|18501.36|18501.36|18501.36|18501.36|18501.36|0
1628856190000|2021-08-13 12:03:10|18502.76|18502.76|18502.76|18502.76|18502.76|18502.76|18502.76|18502.76|0
1628856230000|2021-08-13 12:03:50|18498.79|18498.79|18498.79|18498.79|18498.79|18498.79|18498.79|18498.79|0
1628856240000|2021-08-13 12:04:00|18502.76|18502.76|18502.76|18502.76|18502.76|18502.76|18502.76|18502.76|0
1628856250000|2021-08-13 12:04:10|18506.72|18506.72|18506.72|18506.72|18506.72|18506.72|18506.72|18506.72|0
1628856280000|2021-08-13 12:04:40|18510.69|18510.69|18510.69|18510.69|18510.69|18510.69|18510.69|18510.69|0
1628856420000|2021-08-13 12:07:00|18509.29|18509.29|18509.29|18509.29|18509.29|18509.29|18509.29|18509.29|0
1628856440000|2021-08-13 12:07:20|18507.89|18507.89|18507.89|18507.89|18507.89|18507.89|18507.89|18507.89|0
1628856450000|2021-08-13 12:07:30|18506.49|18506.49|18506.49|18506.49|18506.49|18506.49|18506.49|18506.49|0
1628856480000|2021-08-13 12:08:00|18502.53|18502.53|18502.53|18502.53|18502.53|18502.53|18502.53|18502.53|0
1628856780000|2021-08-13 12:13:00|18498.56|18498.56|18494.59|18494.59|18498.56|18498.56|18494.59|18494.59|0
1628856900000|2021-08-13 12:15:00|18490.63|18490.63|18490.63|18490.63|18490.63|18490.63|18490.63|18490.63|0
1628857120000|2021-08-13 12:18:40|18486.66|18486.66|18486.66|18486.66|18486.66|18486.66|18486.66|18486.66|0
1628857140000|2021-08-13 12:19:00|18485.26|18485.26|18485.26|18485.26|18485.26|18485.26|18485.26|18485.26|0
1628857160000|2021-08-13 12:19:20|18486.66|18486.66|18489.46|18489.46|18489.46|18489.46|18486.66|18486.66|0
1628857310000|2021-08-13 12:21:50|18490.86|18490.86|18489.46|18489.46|18490.86|18490.86|18489.46|18489.46|0
1628857360000|2021-08-13 12:22:40|18490.86|18490.86|18490.86|18490.86|18490.86|18490.86|18490.86|18490.86|0
1628857420000|2021-08-13 12:23:40|18492.26|18492.26|18492.26|18492.26|18492.26|18492.26|18492.26|18492.26|0
1628857450000|2021-08-13 12:24:10|18490.86|18490.86|18490.86|18490.86|18490.86|18490.86|18490.86|18490.86|0
1628857910000|2021-08-13 12:31:50|18489.46|18489.46|18489.46|18489.46|18489.46|18489.46|18489.46|18489.46|0
1628857920000|2021-08-13 12:32:00|18488.06|18488.06|18488.06|18488.06|18488.06|18488.06|18488.06|18488.06|0
1628857950000|2021-08-13 12:32:30|18490.86|18490.86|18490.86|18490.86|18490.86|18490.86|18490.86|18490.86|0
1628858040000|2021-08-13 12:34:00|18486.9|18486.9|18482.93|18482.93|18486.9|18486.9|18482.93|18482.93|0
1628858050000|2021-08-13 12:34:10|18481.53|18481.53|18481.53|18481.53|18481.53|18481.53|18481.53|18481.53|0
1628858120000|2021-08-13 12:35:20|18480.13|18480.13|18477.57|18477.57|18481.53|18481.53|18473.6|18473.6|0
1628858130000|2021-08-13 12:35:30|18478.97|18478.97|18478.97|18478.97|18478.97|18478.97|18478.97|18478.97|0
1628858260000|2021-08-13 12:37:40|18490.86|18490.86|18490.86|18490.86|18490.86|18490.86|18490.86|18490.86|0
1628858290000|2021-08-13 12:38:10|18488.06|18488.06|18488.06|18488.06|18488.06|18488.06|18488.06|18488.06|0
1628858360000|2021-08-13 12:39:20|18484.1|18484.1|18488.06|18488.06|18488.06|18488.06|18484.1|18484.1|0
1628858370000|2021-08-13 12:39:30|18489.46|18489.46|18489.46|18489.46|18489.46|18489.46|18489.46|18489.46|0
1628858420000|2021-08-13 12:40:20|18490.86|18490.86|18490.86|18490.86|18490.86|18490.86|18490.86|18490.86|0
1628858520000|2021-08-13 12:42:00|18486.9|18486.9|18482.93|18482.93|18486.9|18486.9|18482.93|18482.93|0
1628858790000|2021-08-13 12:46:30|18484.33|18484.33|18484.33|18484.33|18484.33|18484.33|18484.33|18484.33|0
1628858820000|2021-08-13 12:47:00|18481.53|18481.53|18481.53|18481.53|18481.53|18481.53|18481.53|18481.53|0
1628858890000|2021-08-13 12:48:10|18485.5|18485.5|18485.5|18485.5|18485.5|18485.5|18485.5|18485.5|0
1628858900000|2021-08-13 12:48:20|18484.35|18484.35|18484.35|18484.35|18484.35|18484.35|18484.35|18484.35|0
1628858910000|2021-08-13 12:48:30|18486.65|18486.65|18486.65|18486.65|18486.65|18486.65|18486.65|18486.65|0
1628859390000|2021-08-13 12:56:30|18490.61|18490.61|18494.58|18494.58|18494.58|18494.58|18490.61|18490.61|0
1628859490000|2021-08-13 12:58:10|18495.98|18495.98|18495.98|18495.98|18495.98|18495.98|18495.98|18495.98|0
1628859530000|2021-08-13 12:58:50|18494.83|18494.83|18494.83|18494.83|18494.83|18494.83|18494.83|18494.83|0
1628859560000|2021-08-13 12:59:20|18493.43|18493.43|18493.43|18493.43|18493.43|18493.43|18493.43|18493.43|0
1628859610000|2021-08-13 13:00:10|18494.83|18494.83|18494.83|18494.83|18494.83|18494.83|18494.83|18494.83|0
1628859770000|2021-08-13 13:02:50|18496.23|18496.23|18496.23|18496.23|18496.23|18496.23|18496.23|18496.23|0
1628860020000|2021-08-13 13:07:00|18497.63|18497.63|18499.03|18499.03|18499.03|18499.03|18497.63|18497.63|0
1628860170000|2021-08-13 13:09:30|18503.23|18503.23|18503.23|18503.23|18503.23|18503.23|18503.23|18503.23|0
1628860280000|2021-08-13 13:11:20|18501.83|18501.83|18501.83|18501.83|18501.83|18501.83|18501.83|18501.83|0
1628860310000|2021-08-13 13:11:50|18497.86|18497.86|18497.86|18497.86|18497.86|18497.86|18497.86|18497.86|0
1628860320000|2021-08-13 13:12:00|18495.06|18495.06|18495.06|18495.06|18495.06|18495.06|18495.06|18495.06|0
1628860350000|2021-08-13 13:12:30|18491.1|18491.1|18491.1|18491.1|18491.1|18491.1|18491.1|18491.1|0
1628860390000|2021-08-13 13:13:10|18489.7|18489.7|18489.7|18489.7|18489.7|18489.7|18489.7|18489.7|0
1628860440000|2021-08-13 13:14:00|18485.73|18485.73|18485.73|18485.73|18485.73|18485.73|18485.73|18485.73|0
1628860450000|2021-08-13 13:14:10|18484.33|18484.33|18484.33|18484.33|18484.33|18484.33|18484.33|18484.33|0
1628860520000|2021-08-13 13:15:20|18480.37|18480.37|18480.37|18480.37|18480.37|18480.37|18480.37|18480.37|0
1628860700000|2021-08-13 13:18:20|18484.33|18484.33|18484.33|18484.33|18484.33|18484.33|18484.33|18484.33|0
1628860780000|2021-08-13 13:19:40|18485.73|18485.73|18482.93|18482.93|18485.73|18485.73|18482.93|18482.93|0
1628860810000|2021-08-13 13:20:10|18480.13|18480.13|18480.13|18480.13|18480.13|18480.13|18480.13|18480.13|0
1628860820000|2021-08-13 13:20:20|18478.73|18478.73|18478.73|18478.73|18478.73|18478.73|18478.73|18478.73|0
1628860910000|2021-08-13 13:21:50|18474.77|18474.77|18470.8|18470.8|18474.77|18474.77|18470.8|18470.8|0
1628860920000|2021-08-13 13:22:00|18466.84|18466.84|18466.84|18466.84|18466.84|18466.84|18466.84|18466.84|0
1628860930000|2021-08-13 13:22:10|18468.24|18468.24|18468.24|18468.24|18468.24|18468.24|18468.24|18468.24|0
1628860940000|2021-08-13 13:22:20|18466.84|18466.84|18466.84|18466.84|18466.84|18466.84|18466.84|18466.84|0
1628860950000|2021-08-13 13:22:30|18465.44|18465.44|18465.44|18465.44|18465.44|18465.44|18465.44|18465.44|0
1628861200000|2021-08-13 13:26:40|18462.64|18462.64|18462.64|18462.64|18462.64|18462.64|18462.64|18462.64|0
1628861230000|2021-08-13 13:27:10|18470.57|18470.57|18470.57|18470.57|18470.57|18470.57|18470.57|18470.57|0
1628861240000|2021-08-13 13:27:20|18474.54|18474.54|18479.9|18479.9|18483.87|18483.87|18474.54|18474.54|0
1628861360000|2021-08-13 13:29:20|18481.3|18481.3|18481.3|18481.3|18481.3|18481.3|18481.3|18481.3|0
1628861400000|2021-08-13 13:30:00|18482.7|18482.7|18482.7|18482.7|18482.7|18482.7|18482.7|18482.7|0
1628861420000|2021-08-13 13:30:20|18478.73|18478.73|18478.73|18478.73|18478.73|18478.73|18478.73|18478.73|0
1628861430000|2021-08-13 13:30:30|18482.7|18482.7|18478.73|18478.73|18482.7|18482.7|18478.73|18478.73|0
1628861440000|2021-08-13 13:30:40|18482.7|18482.7|18486.66|18486.66|18486.66|18486.66|18482.7|18482.7|0
1628861460000|2021-08-13 13:31:00|18482.7|18482.7|18482.7|18482.7|18482.7|18482.7|18482.7|18482.7|0
1628861480000|2021-08-13 13:31:20|18481.3|18481.3|18481.3|18481.3|18481.3|18481.3|18481.3|18481.3|0
1628861490000|2021-08-13 13:31:30|18482.7|18482.7|18482.7|18482.7|18482.7|18482.7|18482.7|18482.7|0
1628861510000|2021-08-13 13:31:50|18489.23|18489.23|18492.05|18492.05|18492.05|18492.05|18488.08|18488.08|0
1628861520000|2021-08-13 13:32:00|18493.45|18493.45|18493.45|18493.45|18493.45|18493.45|18493.45|18493.45|0
1628861550000|2021-08-13 13:32:30|18492.05|18492.05|18490.65|18490.65|18492.05|18492.05|18490.65|18490.65|0
1628861560000|2021-08-13 13:32:40|18489.5|18489.5|18489.5|18489.5|18489.5|18489.5|18489.5|18489.5|0
1628861620000|2021-08-13 13:33:40|18488.1|18488.1|18484.13|18484.13|18488.1|18488.1|18484.13|18484.13|0
1628861640000|2021-08-13 13:34:00|18482.73|18482.73|18482.73|18482.73|18482.73|18482.73|18482.73|18482.73|0
1628861660000|2021-08-13 13:34:20|18478.77|18478.77|18478.77|18478.77|18478.77|18478.77|18474.8|18474.8|0
1628861680000|2021-08-13 13:34:40|18474.82|18474.82|18470.85|18470.85|18474.82|18474.82|18470.85|18470.85|0
1628861720000|2021-08-13 13:35:20|18466.89|18466.89|18466.89|18466.89|18466.89|18466.89|18466.89|18466.89|0
1628861730000|2021-08-13 13:35:30|18462.92|18462.92|18458.96|18458.96|18462.92|18462.92|18458.96|18458.96|0
1628861760000|2021-08-13 13:36:00|18457.56|18457.56|18457.56|18457.56|18457.56|18457.56|18457.56|18457.56|0
1628861800000|2021-08-13 13:36:40|18465.49|18465.49|18465.49|18465.49|18465.49|18465.49|18465.49|18465.49|0
1628861810000|2021-08-13 13:36:50|18469.46|18469.46|18465.49|18465.49|18473.42|18473.42|18465.49|18465.49|0
1628861860000|2021-08-13 13:37:40|18469.69|18469.69|18469.69|18469.69|18469.69|18469.69|18469.69|18469.69|0
1628861880000|2021-08-13 13:38:00|18471.09|18471.09|18471.09|18471.09|18471.09|18471.09|18471.09|18471.09|0
1628861940000|2021-08-13 13:39:00|18475.05|18475.05|18475.05|18475.05|18475.05|18475.05|18475.05|18475.05|0
1628861950000|2021-08-13 13:39:10|18473.65|18473.65|18473.65|18473.65|18473.65|18473.65|18473.65|18473.65|0
1628861970000|2021-08-13 13:39:30|18477.62|18477.62|18481.58|18481.58|18481.58|18481.58|18477.62|18477.62|0
1628862000000|2021-08-13 13:40:00|18484.38|18484.38|18484.38|18484.38|18484.38|18484.38|18484.38|18484.38|0
1628862020000|2021-08-13 13:40:20|18487.18|18487.18|18487.18|18487.18|18487.18|18487.18|18487.18|18487.18|0
1628862030000|2021-08-13 13:40:30|18488.58|18488.58|18488.58|18488.58|18488.58|18488.58|18488.58|18488.58|0
1628862050000|2021-08-13 13:40:50|18487.18|18487.18|18487.18|18487.18|18487.18|18487.18|18487.18|18487.18|0
1628862090000|2021-08-13 13:41:30|18488.58|18488.58|18493.95|18493.95|18497.91|18497.91|18488.58|18488.58|0
1628862140000|2021-08-13 13:42:20|18495.35|18495.35|18496.49|18496.49|18496.49|18496.49|18495.35|18495.35|0
1628862150000|2021-08-13 13:42:30|18495.1|18495.1|18495.1|18495.1|18495.1|18495.1|18495.1|18495.1|0
1628862260000|2021-08-13 13:44:20|18496.24|18496.24|18497.39|18497.39|18497.39|18497.39|18496.24|18496.24|0
1628862270000|2021-08-13 13:44:30|18500.19|18500.19|18502.99|18502.99|18502.99|18502.99|18500.19|18500.19|0
1628862290000|2021-08-13 13:44:50|18500.19|18500.19|18500.19|18500.19|18500.19|18500.19|18500.19|18500.19|0
1628862320000|2021-08-13 13:45:20|18504.16|18504.16|18508.12|18508.12|18508.12|18508.12|18504.16|18504.16|0
1628862330000|2021-08-13 13:45:30|18509.52|18509.52|18509.52|18509.52|18509.52|18509.52|18509.52|18509.52|0
1628862370000|2021-08-13 13:46:10|18505.56|18505.56|18505.56|18505.56|18505.56|18505.56|18505.56|18505.56|0
1628862480000|2021-08-13 13:48:00|18501.59|18501.59|18501.59|18501.59|18501.59|18501.59|18501.59|18501.59|0
1628862490000|2021-08-13 13:48:10|18502.99|18502.99|18502.99|18502.99|18502.99|18502.99|18502.99|18502.99|0
1628862500000|2021-08-13 13:48:20|18506.96|18506.96|18506.96|18506.96|18506.96|18506.96|18506.96|18506.96|0
1628862530000|2021-08-13 13:48:50|18518.85|18518.85|18518.85|18518.85|18518.85|18518.85|18518.85|18518.85|0
1628862600000|2021-08-13 13:50:00|18517.45|18517.45|18513.49|18513.49|18517.45|18517.45|18513.49|18513.49|0
1628862610000|2021-08-13 13:50:10|18512.09|18512.09|18513.24|18513.24|18513.24|18513.24|18512.09|18512.09|0
1628862620000|2021-08-13 13:50:20|18511.84|18511.84|18511.84|18511.84|18511.84|18511.84|18511.84|18511.84|0
1628862640000|2021-08-13 13:50:40|18509.04|18509.04|18509.04|18509.04|18509.04|18509.04|18509.04|18509.04|0
1628862670000|2021-08-13 13:51:10|18505.07|18505.07|18505.07|18505.07|18505.07|18505.07|18505.07|18505.07|0
1628862700000|2021-08-13 13:51:40|18509.04|18509.04|18513|18513|18513|18513|18509.04|18509.04|0
1628862720000|2021-08-13 13:52:00|18509.04|18509.04|18509.04|18509.04|18509.04|18509.04|18509.04|18509.04|0
1628862760000|2021-08-13 13:52:40|18497.14|18497.14|18497.14|18497.14|18497.14|18497.14|18497.14|18497.14|0
1628862780000|2021-08-13 13:53:00|18505.07|18505.07|18497.14|18497.14|18505.07|18505.07|18497.14|18497.14|0
1628862800000|2021-08-13 13:53:20|18501.11|18501.11|18513|18513|18513|18513|18497.14|18497.14|0
1628862810000|2021-08-13 13:53:30|18516.97|18516.97|18516.97|18516.97|18516.97|18516.97|18516.97|18516.97|0
1628862870000|2021-08-13 13:54:30|18513|18513|18509.04|18509.04|18513|18513|18509.04|18509.04|0
1628862880000|2021-08-13 13:54:40|18505.07|18505.07|18505.07|18505.07|18505.07|18505.07|18505.07|18505.07|0
1628862900000|2021-08-13 13:55:00|18506.47|18506.47|18498.54|18498.54|18506.47|18506.47|18498.54|18498.54|0
1628863020000|2021-08-13 13:57:00|18497.14|18497.14|18497.14|18497.14|18497.14|18497.14|18497.14|18497.14|0
1628863030000|2021-08-13 13:57:10|18498.54|18498.54|18498.54|18498.54|18498.54|18498.54|18498.54|18498.54|0
1628863080000|2021-08-13 13:58:00|18502.51|18502.51|18502.51|18502.51|18502.51|18502.51|18502.51|18502.51|0
1628863090000|2021-08-13 13:58:10|18503.91|18503.91|18503.91|18503.91|18503.91|18503.91|18503.91|18503.91|0
1628863100000|2021-08-13 13:58:20|18506.71|18506.71|18506.71|18506.71|18506.71|18506.71|18506.71|18506.71|0
1628863120000|2021-08-13 13:58:40|18508.11|18508.11|18508.11|18508.11|18508.11|18508.11|18508.11|18508.11|0
1628863150000|2021-08-13 13:59:10|18506.71|18506.71|18506.71|18506.71|18506.71|18506.71|18506.71|18506.71|0
1628863190000|2021-08-13 13:59:50|18510.67|18510.67|18509.52|18509.52|18510.67|18510.67|18509.52|18509.52|0
1628863200000|2021-08-13 14:00:00|18505.56|18505.56|18505.56|18505.56|18505.56|18505.56|18505.56|18505.56|0
1628863230000|2021-08-13 14:00:30|18502.76|18502.76|18502.76|18502.76|18502.76|18502.76|18502.76|18502.76|0
1628863320000|2021-08-13 14:02:00|18506.72|18506.72|18506.72|18506.72|18506.72|18506.72|18506.72|18506.72|0
1628863330000|2021-08-13 14:02:10|18502.76|18502.76|18502.76|18502.76|18502.76|18502.76|18502.76|18502.76|0
1628863340000|2021-08-13 14:02:20|18498.79|18498.79|18498.79|18498.79|18498.79|18498.79|18498.79|18498.79|0
1628863350000|2021-08-13 14:02:30|18502.76|18502.76|18506.72|18506.72|18506.72|18506.72|18502.76|18502.76|0
1628863400000|2021-08-13 14:03:20|18509.52|18509.52|18522.82|18522.82|18522.82|18522.82|18509.52|18509.52|0
1628863440000|2021-08-13 14:04:00|18525.12|18525.12|18525.12|18525.12|18525.12|18525.12|18525.12|18525.12|0
1628863490000|2021-08-13 14:04:50|18529.08|18529.08|18521.15|18521.15|18529.08|18529.08|18521.15|18521.15|0
1628863500000|2021-08-13 14:05:00|18519.75|18519.75|18518.35|18518.35|18519.75|18519.75|18518.35|18518.35|0
1628863510000|2021-08-13 14:05:10|18514.39|18514.39|18514.39|18514.39|18514.39|18514.39|18514.39|18514.39|0
1628863520000|2021-08-13 14:05:20|18518.35|18518.35|18518.35|18518.35|18518.35|18518.35|18518.35|18518.35|0
1628863580000|2021-08-13 14:06:20|18522.32|18522.32|18518.35|18518.35|18522.32|18522.32|18518.35|18518.35|0
1628863590000|2021-08-13 14:06:30|18514.39|18514.39|18514.39|18514.39|18514.39|18514.39|18514.39|18514.39|0
1628863600000|2021-08-13 14:06:40|18512.09|18512.09|18509.29|18509.29|18512.09|18512.09|18509.29|18509.29|0
1628863630000|2021-08-13 14:07:10|18506.49|18506.49|18505.09|18505.09|18506.49|18506.49|18505.09|18505.09|0
1628863660000|2021-08-13 14:07:40|18506.49|18506.49|18505.09|18505.09|18506.49|18506.49|18505.09|18505.09|0
1628863680000|2021-08-13 14:08:00|18502.29|18502.29|18502.29|18502.29|18502.29|18502.29|18502.29|18502.29|0
1628863710000|2021-08-13 14:08:30|18494.36|18494.36|18491.8|18491.8|18494.36|18494.36|18490.4|18490.4|0
1628863740000|2021-08-13 14:09:00|18494.09|18494.09|18494.09|18494.09|18494.09|18494.09|18494.09|18494.09|0
1628863750000|2021-08-13 14:09:10|18491.8|18491.8|18491.8|18491.8|18491.8|18491.8|18491.8|18491.8|0
1628863830000|2021-08-13 14:10:30|18490.4|18490.4|18490.4|18490.4|18490.4|18490.4|18490.4|18490.4|0
1628863860000|2021-08-13 14:11:00|18489.25|18489.25|18489.25|18489.25|18489.25|18489.25|18489.25|18489.25|0
1628863870000|2021-08-13 14:11:10|18493.21|18493.21|18493.21|18493.21|18493.21|18493.21|18493.21|18493.21|0
1628863880000|2021-08-13 14:11:20|18491.81|18491.81|18491.81|18491.81|18491.81|18491.81|18491.81|18491.81|0
1628863890000|2021-08-13 14:11:30|18493.21|18493.21|18493.21|18493.21|18493.21|18493.21|18493.21|18493.21|0
1628863910000|2021-08-13 14:11:50|18494.61|18494.61|18494.61|18494.61|18494.61|18494.61|18494.61|18494.61|0
1628863960000|2021-08-13 14:12:40|18490.65|18490.65|18486.68|18486.68|18490.65|18490.65|18482.72|18482.72|0
1628863970000|2021-08-13 14:12:50|18485.28|18485.28|18485.28|18485.28|18485.28|18485.28|18485.28|18485.28|0
1628863980000|2021-08-13 14:13:00|18489.25|18489.25|18489.25|18489.25|18489.25|18489.25|18489.25|18489.25|0
1628864040000|2021-08-13 14:14:00|18485.28|18485.28|18485.28|18485.28|18485.28|18485.28|18485.28|18485.28|0
1628864060000|2021-08-13 14:14:20|18477.35|18477.35|18477.35|18477.35|18477.35|18477.35|18477.35|18477.35|0
1628864080000|2021-08-13 14:14:40|18475.95|18475.95|18475.95|18475.95|18475.95|18475.95|18475.95|18475.95|0
1628864110000|2021-08-13 14:15:10|18479.92|18479.92|18479.92|18479.92|18479.92|18479.92|18479.92|18479.92|0
1628864180000|2021-08-13 14:16:20|18478.52|18478.52|18478.52|18478.52|18478.52|18478.52|18478.52|18478.52|0
1628864240000|2021-08-13 14:17:20|18474.55|18474.55|18474.55|18474.55|18474.55|18474.55|18474.55|18474.55|0
1628864280000|2021-08-13 14:18:00|18475.95|18475.95|18477.35|18477.35|18477.35|18477.35|18475.95|18475.95|0
1628864330000|2021-08-13 14:18:50|18478.75|18478.75|18478.75|18478.75|18478.75|18478.75|18478.75|18478.75|0
1628864380000|2021-08-13 14:19:40|18474.79|18474.79|18474.79|18474.79|18474.79|18474.79|18474.79|18474.79|0
1628864450000|2021-08-13 14:20:50|18473.39|18473.39|18473.39|18473.39|18473.39|18473.39|18473.39|18473.39|0
1628864490000|2021-08-13 14:21:30|18471.99|18471.99|18471.99|18471.99|18471.99|18471.99|18471.99|18471.99|0
1628864500000|2021-08-13 14:21:40|18479.92|18479.92|18479.92|18479.92|18479.92|18479.92|18479.92|18479.92|0
1628864510000|2021-08-13 14:21:50|18474.32|18474.32|18474.32|18474.32|18474.32|18474.32|18474.32|18474.32|0
1628864520000|2021-08-13 14:22:00|18477.12|18477.12|18477.12|18477.12|18477.12|18477.12|18477.12|18477.12|0
1628864550000|2021-08-13 14:22:30|18473.15|18473.15|18470.35|18470.35|18473.15|18473.15|18470.35|18470.35|0
1628864560000|2021-08-13 14:22:40|18468.95|18468.95|18468.95|18468.95|18468.95|18468.95|18468.95|18468.95|0
1628864590000|2021-08-13 14:23:10|18472.92|18472.92|18472.92|18472.92|18472.92|18472.92|18472.92|18472.92|0
1628864610000|2021-08-13 14:23:30|18474.32|18474.32|18475.72|18475.72|18475.72|18475.72|18474.32|18474.32|0
1628864630000|2021-08-13 14:23:50|18477.12|18477.12|18478.52|18478.52|18478.52|18478.52|18477.12|18477.12|0
1628864730000|2021-08-13 14:25:30|18481.32|18481.32|18482.72|18482.72|18482.72|18482.72|18481.32|18481.32|0
1628864750000|2021-08-13 14:25:50|18484.12|18484.12|18484.12|18484.12|18484.12|18484.12|18484.12|18484.12|0
1628864830000|2021-08-13 14:27:10|18482.72|18482.72|18484.12|18484.12|18484.12|18484.12|18482.72|18482.72|0
1628864880000|2021-08-13 14:28:00|18482.72|18482.72|18479.92|18479.92|18482.72|18482.72|18479.92|18479.92|0
1628864890000|2021-08-13 14:28:10|18475.95|18475.95|18471.99|18471.99|18475.95|18475.95|18471.99|18471.99|0
1628864930000|2021-08-13 14:28:50|18470.84|18470.84|18470.84|18470.84|18470.84|18470.84|18470.84|18470.84|0
1628865200000|2021-08-13 14:33:20|18469.44|18469.44|18469.44|18469.44|18469.44|18469.44|18469.44|18469.44|0
1628865310000|2021-08-13 14:35:10|18468.04|18468.04|18475.97|18475.97|18475.97|18475.97|18468.04|18468.04|0
1628865320000|2021-08-13 14:35:20|18474.57|18474.57|18474.57|18474.57|18474.57|18474.57|18474.57|18474.57|0
1628865440000|2021-08-13 14:37:20|18470.6|18470.6|18470.6|18470.6|18470.6|18470.6|18470.6|18470.6|0
1628865540000|2021-08-13 14:39:00|18469.2|18469.2|18470.6|18470.6|18470.6|18470.6|18469.2|18469.2|0
1628865550000|2021-08-13 14:39:10|18472|18472|18472|18472|18472|18472|18472|18472|0
1628865620000|2021-08-13 14:40:20|18470.6|18470.6|18470.6|18470.6|18470.6|18470.6|18470.6|18470.6|0
1628865780000|2021-08-13 14:43:00|18466.64|18466.64|18466.64|18466.64|18466.64|18466.64|18466.64|18466.64|0
1628865790000|2021-08-13 14:43:10|18468.04|18468.04|18470.84|18470.84|18470.84|18470.84|18468.04|18468.04|0
1628865840000|2021-08-13 14:44:00|18472.24|18472.24|18472.24|18472.24|18472.24|18472.24|18472.24|18472.24|0
1628865860000|2021-08-13 14:44:20|18476.2|18476.2|18476.2|18476.2|18476.2|18476.2|18476.2|18476.2|0
1628865890000|2021-08-13 14:44:50|18472.24|18472.24|18472.24|18472.24|18472.24|18472.24|18472.24|18472.24|0
1628865920000|2021-08-13 14:45:20|18470.84|18470.84|18470.84|18470.84|18470.84|18470.84|18470.84|18470.84|0
1628865940000|2021-08-13 14:45:40|18472.24|18472.24|18472.24|18472.24|18472.24|18472.24|18472.24|18472.24|0
1628866000000|2021-08-13 14:46:40|18476.2|18476.2|18476.2|18476.2|18476.2|18476.2|18476.2|18476.2|0
1628866030000|2021-08-13 14:47:10|18477.6|18477.6|18477.6|18477.6|18477.6|18477.6|18477.6|18477.6|0
1628866040000|2021-08-13 14:47:20|18489.5|18489.5|18493.46|18493.46|18493.46|18493.46|18489.5|18489.5|0
1628866100000|2021-08-13 14:48:20|18494.86|18494.86|18494.86|18494.86|18494.86|18494.86|18494.86|18494.86|0
1628866170000|2021-08-13 14:49:30|18496.26|18496.26|18496.26|18496.26|18496.26|18496.26|18496.26|18496.26|0
1628866190000|2021-08-13 14:49:50|18497.66|18497.66|18497.66|18497.66|18497.66|18497.66|18497.66|18497.66|0
1628866280000|2021-08-13 14:51:20|18485.77|18485.77|18485.77|18485.77|18485.77|18485.77|18485.77|18485.77|0
1628866340000|2021-08-13 14:52:20|18487.16|18487.16|18485.77|18485.77|18487.16|18487.16|18485.77|18485.77|0
1628866380000|2021-08-13 14:53:00|18488.56|18488.56|18488.56|18488.56|18488.56|18488.56|18488.56|18488.56|0
1628866440000|2021-08-13 14:54:00|18489.96|18489.96|18499.29|18499.29|18499.29|18499.29|18489.96|18489.96|0
1628866460000|2021-08-13 14:54:20|18495.33|18495.33|18495.33|18495.33|18495.33|18495.33|18495.33|18495.33|0
1628866630000|2021-08-13 14:57:10|18493.93|18493.93|18493.93|18493.93|18493.93|18493.93|18493.93|18493.93|0
1628866760000|2021-08-13 14:59:20|18496.73|18496.73|18496.73|18496.73|18496.73|18496.73|18496.73|18496.73|0
1628866770000|2021-08-13 14:59:30|18495.33|18495.33|18495.33|18495.33|18495.33|18495.33|18495.33|18495.33|0
1628866850000|2021-08-13 15:00:50|18496.48|18496.48|18496.48|18496.48|18496.48|18496.48|18496.48|18496.48|0
1628866920000|2021-08-13 15:02:00|18495.08|18495.08|18495.08|18495.08|18495.08|18495.08|18495.08|18495.08|0
1628866960000|2021-08-13 15:02:40|18491.11|18491.11|18491.11|18491.11|18491.11|18491.11|18491.11|18491.11|0
1628867090000|2021-08-13 15:04:50|18487.15|18487.15|18487.15|18487.15|18487.15|18487.15|18487.15|18487.15|0
1628867160000|2021-08-13 15:06:00|18483.18|18483.18|18477.82|18477.82|18483.18|18483.18|18477.82|18477.82|0
1628867180000|2021-08-13 15:06:20|18481.78|18481.78|18481.78|18481.78|18481.78|18481.78|18481.78|18481.78|0
1628867240000|2021-08-13 15:07:20|18483.18|18483.18|18485.98|18485.98|18485.98|18485.98|18483.18|18483.18|0
1628867280000|2021-08-13 15:08:00|18487.38|18487.38|18487.38|18487.38|18487.38|18487.38|18487.38|18487.38|0
1628867300000|2021-08-13 15:08:20|18485.08|18485.08|18486.23|18486.23|18486.23|18486.23|18485.08|18485.08|0
1628867330000|2021-08-13 15:08:50|18485.08|18485.08|18483.93|18483.93|18486.23|18486.23|18483.93|18483.93|0
1628867390000|2021-08-13 15:09:50|18485.33|18485.33|18485.33|18485.33|18485.33|18485.33|18485.33|18485.33|0
1628867400000|2021-08-13 15:10:00|18486.48|18486.48|18486.48|18486.48|18486.48|18486.48|18486.48|18486.48|0
1628867430000|2021-08-13 15:10:30|18490.68|18490.68|18490.68|18490.68|18490.68|18490.68|18490.68|18490.68|0
1628867460000|2021-08-13 15:11:00|18489.28|18489.28|18487.88|18487.88|18489.28|18489.28|18487.88|18487.88|0
1628867510000|2021-08-13 15:11:50|18486.48|18486.48|18486.48|18486.48|18486.48|18486.48|18486.48|18486.48|0
1628867520000|2021-08-13 15:12:00|18487.88|18487.88|18487.88|18487.88|18487.88|18487.88|18487.88|18487.88|0
1628867550000|2021-08-13 15:12:30|18491.85|18491.85|18491.85|18491.85|18491.85|18491.85|18491.85|18491.85|0
1628867560000|2021-08-13 15:12:40|18493|18493|18493|18493|18493|18493|18493|18493|0
1628867580000|2021-08-13 15:13:00|18494.15|18494.15|18494.15|18494.15|18494.15|18494.15|18494.15|18494.15|0
1628867590000|2021-08-13 15:13:10|18495.54|18495.54|18495.54|18495.54|18495.54|18495.54|18495.54|18495.54|0
1628867600000|2021-08-13 15:13:20|18496.69|18496.69|18500.89|18500.89|18500.89|18500.89|18496.69|18496.69|0
1628867610000|2021-08-13 15:13:30|18499.49|18499.49|18498.09|18498.09|18499.49|18499.49|18498.09|18498.09|0
1628867620000|2021-08-13 15:13:40|18502.06|18502.06|18502.06|18502.06|18502.06|18502.06|18502.06|18502.06|0
1628867660000|2021-08-13 15:14:20|18503.46|18503.46|18504.86|18504.86|18504.86|18504.86|18503.46|18503.46|0
1628867690000|2021-08-13 15:14:50|18503.46|18503.46|18503.46|18503.46|18503.46|18503.46|18503.46|18503.46|0
1628867710000|2021-08-13 15:15:10|18502.31|18502.31|18503.46|18503.46|18503.46|18503.46|18502.31|18502.31|0
1628867720000|2021-08-13 15:15:20|18502.06|18502.06|18502.06|18502.06|18502.06|18502.06|18502.06|18502.06|0
1628867820000|2021-08-13 15:17:00|18498.09|18498.09|18498.09|18498.09|18498.09|18498.09|18498.09|18498.09|0
1628867840000|2021-08-13 15:17:20|18499.49|18499.49|18499.49|18499.49|18499.49|18499.49|18499.49|18499.49|0
1628867850000|2021-08-13 15:17:30|18503.46|18503.46|18503.46|18503.46|18503.46|18503.46|18503.46|18503.46|0
1628867910000|2021-08-13 15:18:30|18504.86|18504.86|18502.06|18502.06|18504.86|18504.86|18502.06|18502.06|0
1628867960000|2021-08-13 15:19:20|18498.09|18498.09|18498.09|18498.09|18498.09|18498.09|18498.09|18498.09|0
1628867980000|2021-08-13 15:19:40|18496.69|18496.69|18496.69|18496.69|18496.69|18496.69|18496.69|18496.69|0
1628868000000|2021-08-13 15:20:00|18492.73|18492.73|18492.73|18492.73|18492.73|18492.73|18492.73|18492.73|0
1628868070000|2021-08-13 15:21:10|18494.13|18494.13|18494.13|18494.13|18494.13|18494.13|18494.13|18494.13|0
1628868100000|2021-08-13 15:21:40|18495.53|18495.53|18495.53|18495.53|18495.53|18495.53|18495.53|18495.53|0
1628868120000|2021-08-13 15:22:00|18494.13|18494.13|18494.13|18494.13|18494.13|18494.13|18494.13|18494.13|0
1628868140000|2021-08-13 15:22:20|18495.53|18495.53|18491.56|18491.56|18495.53|18495.53|18491.56|18491.56|0
1628868150000|2021-08-13 15:22:30|18487.6|18487.6|18487.6|18487.6|18487.6|18487.6|18487.6|18487.6|0
1628868160000|2021-08-13 15:22:40|18491.56|18491.56|18491.56|18491.56|18491.56|18491.56|18491.56|18491.56|0
1628868190000|2021-08-13 15:23:10|18490.16|18490.16|18490.16|18490.16|18490.16|18490.16|18490.16|18490.16|0
1628868230000|2021-08-13 15:23:50|18486.2|18486.2|18486.2|18486.2|18486.2|18486.2|18486.2|18486.2|0
1628868240000|2021-08-13 15:24:00|18487.6|18487.6|18491.8|18491.8|18491.8|18491.8|18487.6|18487.6|0
1628868250000|2021-08-13 15:24:10|18495.76|18495.76|18495.76|18495.76|18495.76|18495.76|18495.76|18495.76|0
1628868260000|2021-08-13 15:24:20|18494.36|18494.36|18494.36|18494.36|18494.36|18494.36|18494.36|18494.36|0
1628868300000|2021-08-13 15:25:00|18492.96|18492.96|18494.36|18494.36|18494.36|18494.36|18492.96|18492.96|0
1628868310000|2021-08-13 15:25:10|18492.96|18492.96|18489|18489|18492.96|18492.96|18489|18489|0
1628868320000|2021-08-13 15:25:20|18487.6|18487.6|18487.6|18487.6|18491.56|18491.56|18487.6|18487.6|0
1628868330000|2021-08-13 15:25:30|18483.63|18483.63|18483.63|18483.63|18483.63|18483.63|18483.63|18483.63|0
1628868350000|2021-08-13 15:25:50|18491.56|18491.56|18491.56|18491.56|18491.56|18491.56|18491.56|18491.56|0
1628868360000|2021-08-13 15:26:00|18490.41|18490.41|18491.81|18491.81|18491.81|18491.81|18490.41|18490.41|0
1628868400000|2021-08-13 15:26:40|18493.21|18493.21|18493.21|18493.21|18493.21|18493.21|18493.21|18493.21|0
1628868410000|2021-08-13 15:26:50|18497.18|18497.18|18497.18|18497.18|18497.18|18497.18|18497.18|18497.18|0
1628868450000|2021-08-13 15:27:30|18498.58|18498.58|18498.58|18498.58|18498.58|18498.58|18498.58|18498.58|0
1628868500000|2021-08-13 15:28:20|18499.73|18499.73|18499.73|18499.73|18499.73|18499.73|18499.73|18499.73|0
1628868540000|2021-08-13 15:29:00|18496.93|18496.93|18496.93|18496.93|18496.93|18496.93|18496.93|18496.93|0
1628868560000|2021-08-13 15:29:20|18500.89|18500.89|18500.89|18500.89|18500.89|18500.89|18500.89|18500.89|0
1628868580000|2021-08-13 15:29:40|18503.19|18503.19|18511.35|18511.35|18511.35|18511.35|18503.19|18503.19|0
1628868590000|2021-08-13 15:29:50|18519.29|18519.29|18519.29|18519.29|18519.29|18519.29|18519.29|18519.29|0
1629098100000|2021-08-16 07:15:00|18409.91|18409.91|18409.91|18409.91|18409.91|18409.91|18409.91|18409.91|0
1629098170000|2021-08-16 07:16:10|18414.11|18414.11|18416.91|18416.91|18416.91|18416.91|18414.11|18414.11|0
1629098220000|2021-08-16 07:17:00|18419.71|18419.71|18419.71|18419.71|18419.71|18419.71|18419.71|18419.71|0
1629098240000|2021-08-16 07:17:20|18418.31|18418.31|18418.31|18418.31|18418.31|18418.31|18418.31|18418.31|0
1629098250000|2021-08-16 07:17:30|18422.51|18422.51|18425.31|18425.31|18425.31|18425.31|18422.51|18422.51|0
1629098280000|2021-08-16 07:18:00|18429.51|18429.51|18429.51|18429.51|18429.51|18429.51|18429.51|18429.51|0
1629098330000|2021-08-16 07:18:50|18445.37|18445.37|18445.37|18445.37|18445.37|18445.37|18445.37|18445.37|0
1629098340000|2021-08-16 07:19:00|18452.36|18452.36|18452.36|18452.36|18452.36|18452.36|18452.36|18452.36|0
1629098370000|2021-08-16 07:19:30|18448.4|18448.4|18448.4|18448.4|18448.4|18448.4|18448.4|18448.4|0
1629098400000|2021-08-16 07:20:00|18447|18447|18450.97|18450.97|18450.97|18450.97|18447|18447|0
1629098420000|2021-08-16 07:20:20|18452.36|18452.36|18452.36|18452.36|18452.36|18452.36|18452.36|18452.36|0
1629098450000|2021-08-16 07:20:50|18456.33|18456.33|18456.33|18456.33|18456.33|18456.33|18456.33|18456.33|0
1629098480000|2021-08-16 07:21:20|18460.3|18460.3|18464.49|18464.49|18464.49|18464.49|18460.3|18460.3|0
1629098580000|2021-08-16 07:23:00|18461.69|18461.69|18461.69|18461.69|18461.69|18461.69|18461.69|18461.69|0
1629098630000|2021-08-16 07:23:50|18465.66|18465.66|18461.69|18461.69|18465.66|18465.66|18461.69|18461.69|0
1629098760000|2021-08-16 07:26:00|18463.09|18463.09|18447.23|18447.23|18463.09|18463.09|18447.23|18447.23|0
1629098770000|2021-08-16 07:26:10|18455.16|18455.16|18455.16|18455.16|18455.16|18455.16|18455.16|18455.16|0
1629098790000|2021-08-16 07:26:30|18450.97|18450.97|18450.97|18450.97|18450.97|18450.97|18450.97|18450.97|0
1629098840000|2021-08-16 07:27:20|18443.03|18443.03|18443.03|18443.03|18443.03|18443.03|18443.03|18443.03|0
1629098910000|2021-08-16 07:28:30|18448.63|18448.63|18452.6|18452.6|18452.6|18452.6|18448.63|18448.63|0
1629098920000|2021-08-16 07:28:40|18444.67|18444.67|18444.67|18444.67|18444.67|18444.67|18444.67|18444.67|0
1629099000000|2021-08-16 07:30:00|18456.56|18456.56|18456.56|18456.56|18456.56|18456.56|18456.56|18456.56|0
1629099010000|2021-08-16 07:30:10|18460.53|18460.53|18460.53|18460.53|18460.53|18460.53|18460.53|18460.53|0
1629099070000|2021-08-16 07:31:10|18456.56|18456.56|18451.2|18451.2|18456.56|18456.56|18451.2|18451.2|0
1629099100000|2021-08-16 07:31:40|18447.23|18447.23|18447.23|18447.23|18447.23|18447.23|18447.23|18447.23|0
1629099120000|2021-08-16 07:32:00|18443.27|18443.27|18443.27|18443.27|18443.27|18443.27|18443.27|18443.27|0
1629099130000|2021-08-16 07:32:10|18451.2|18451.2|18447.23|18447.23|18451.2|18451.2|18447.23|18447.23|0
1629099170000|2021-08-16 07:32:50|18443.27|18443.27|18443.27|18443.27|18443.27|18443.27|18443.27|18443.27|0
1629099200000|2021-08-16 07:33:20|18447.23|18447.23|18447.23|18447.23|18447.23|18447.23|18447.23|18447.23|0
1629099280000|2021-08-16 07:34:40|18443.27|18443.27|18433.47|18433.47|18443.27|18443.27|18433.47|18433.47|0
1629099330000|2021-08-16 07:35:30|18443.81|18443.81|18443.81|18443.81|18443.81|18443.81|18443.81|18443.81|0
1629099340000|2021-08-16 07:35:40|18442.42|18442.42|18439.85|18439.85|18443.81|18443.81|18439.85|18439.85|0
1629099350000|2021-08-16 07:35:50|18435.88|18435.88|18435.88|18435.88|18435.88|18435.88|18435.88|18435.88|0
1629099380000|2021-08-16 07:36:20|18431.92|18431.92|18431.92|18431.92|18431.92|18431.92|18431.92|18431.92|0
1629099390000|2021-08-16 07:36:30|18427.95|18427.95|18427.95|18427.95|18427.95|18427.95|18427.95|18427.95|0
1629099430000|2021-08-16 07:37:10|18423.99|18423.99|18423.99|18423.99|18423.99|18423.99|18423.99|18423.99|0
1629099460000|2021-08-16 07:37:40|18420.02|18420.02|18420.02|18420.02|18420.02|18420.02|18420.02|18420.02|0
1629099480000|2021-08-16 07:38:00|18415.82|18415.82|18411.86|18411.86|18415.82|18415.82|18411.86|18411.86|0
1629099660000|2021-08-16 07:41:00|18407.89|18407.89|18407.89|18407.89|18407.89|18407.89|18407.89|18407.89|0
1629099720000|2021-08-16 07:42:00|18411.86|18411.86|18411.86|18411.86|18411.86|18411.86|18411.86|18411.86|0
1629099770000|2021-08-16 07:42:50|18409.56|18409.56|18409.56|18409.56|18409.56|18409.56|18409.56|18409.56|0
1629099840000|2021-08-16 07:44:00|18413.53|18413.53|18413.53|18413.53|18413.53|18413.53|18413.53|18413.53|0
1629099850000|2021-08-16 07:44:10|18409.56|18409.56|18409.56|18409.56|18409.56|18409.56|18409.56|18409.56|0
1629099890000|2021-08-16 07:44:50|18405.36|18405.36|18405.36|18405.36|18405.36|18405.36|18405.36|18405.36|0
1629099940000|2021-08-16 07:45:40|18406.76|18406.76|18410.96|18410.96|18410.96|18410.96|18406.76|18406.76|0
1629099960000|2021-08-16 07:46:00|18409.56|18409.56|18409.56|18409.56|18409.56|18409.56|18409.56|18409.56|0
1629100050000|2021-08-16 07:47:30|18417.49|18417.49|18417.49|18417.49|18417.49|18417.49|18417.49|18417.49|0
1629100070000|2021-08-16 07:47:50|18414.69|18414.69|18414.69|18414.69|18414.69|18414.69|18414.69|18414.69|0
1629100110000|2021-08-16 07:48:30|18410.73|18410.73|18410.73|18410.73|18410.73|18410.73|18410.73|18410.73|0
1629100120000|2021-08-16 07:48:40|18409.33|18409.33|18401.16|18401.16|18409.33|18409.33|18401.16|18401.16|0
1629100130000|2021-08-16 07:48:50|18400.01|18400.01|18400.01|18400.01|18400.01|18400.01|18400.01|18400.01|0
1629100160000|2021-08-16 07:49:20|18396.05|18396.05|18396.05|18396.05|18396.05|18396.05|18396.05|18396.05|0
1629100190000|2021-08-16 07:49:50|18392.08|18392.08|18392.08|18392.08|18392.08|18392.08|18392.08|18392.08|0
1629100210000|2021-08-16 07:50:10|18388.12|18388.12|18388.12|18388.12|18388.12|18388.12|18388.12|18388.12|0
1629100270000|2021-08-16 07:51:10|18384.15|18384.15|18384.15|18384.15|18384.15|18384.15|18384.15|18384.15|0
1629100280000|2021-08-16 07:51:20|18380.19|18380.19|18380.19|18380.19|18380.19|18380.19|18380.19|18380.19|0
1629100340000|2021-08-16 07:52:20|18374.59|18374.59|18378.56|18378.56|18378.56|18378.56|18374.59|18374.59|0
1629100360000|2021-08-16 07:52:40|18381.35|18381.35|18381.35|18381.35|18381.35|18381.35|18381.35|18381.35|0
1629100370000|2021-08-16 07:52:50|18379.96|18379.96|18379.96|18379.96|18379.96|18379.96|18379.96|18379.96|0
1629100380000|2021-08-16 07:53:00|18372.02|18372.02|18372.02|18372.02|18372.02|18372.02|18372.02|18372.02|0
1629100420000|2021-08-16 07:53:40|18379.96|18379.96|18379.96|18379.96|18379.96|18379.96|18379.96|18379.96|0
1629100430000|2021-08-16 07:53:50|18381.35|18381.35|18381.35|18381.35|18381.35|18381.35|18381.35|18381.35|0
1629100450000|2021-08-16 07:54:10|18379.96|18379.96|18379.96|18379.96|18379.96|18379.96|18379.96|18379.96|0
1629100530000|2021-08-16 07:55:30|18383.92|18383.92|18383.92|18383.92|18383.92|18383.92|18383.92|18383.92|0
1629100550000|2021-08-16 07:55:50|18387.89|18387.89|18387.89|18387.89|18387.89|18387.89|18387.89|18387.89|0
1629100560000|2021-08-16 07:56:00|18390.68|18390.68|18390.68|18390.68|18390.68|18390.68|18390.68|18390.68|0
1629100600000|2021-08-16 07:56:40|18392.08|18392.08|18392.08|18392.08|18392.08|18392.08|18392.08|18392.08|0
1629100610000|2021-08-16 07:56:50|18384.15|18384.15|18384.15|18384.15|18384.15|18384.15|18384.15|18384.15|0
1629100640000|2021-08-16 07:57:20|18385.55|18385.55|18386.95|18386.95|18386.95|18386.95|18385.55|18385.55|0
1629100810000|2021-08-16 08:00:10|18384.15|18384.15|18382.75|18382.75|18384.15|18384.15|18382.75|18382.75|0
1629100930000|2021-08-16 08:02:10|18378.79|18378.79|18378.79|18378.79|18378.79|18378.79|18378.79|18378.79|0
1629100950000|2021-08-16 08:02:30|18375.99|18375.99|18381.35|18381.35|18381.35|18381.35|18375.99|18375.99|0
1629100980000|2021-08-16 08:03:00|18382.75|18382.75|18382.75|18382.75|18382.75|18382.75|18382.75|18382.75|0
1629101020000|2021-08-16 08:03:40|18386.72|18386.72|18382.75|18382.75|18386.72|18386.72|18382.75|18382.75|0
1629101050000|2021-08-16 08:04:10|18378.79|18378.79|18378.79|18378.79|18378.79|18378.79|18378.79|18378.79|0
1629101060000|2021-08-16 08:04:20|18377.39|18377.39|18375.99|18375.99|18377.39|18377.39|18375.99|18375.99|0
1629101100000|2021-08-16 08:05:00|18373.19|18373.19|18377.16|18377.16|18377.16|18377.16|18373.19|18373.19|0
1629101190000|2021-08-16 08:06:30|18381.12|18381.12|18379.72|18379.72|18381.12|18381.12|18378.32|18378.32|0
1629101200000|2021-08-16 08:06:40|18381.12|18381.12|18381.12|18381.12|18381.12|18381.12|18381.12|18381.12|0
1629101210000|2021-08-16 08:06:50|18378.32|18378.32|18378.32|18378.32|18378.32|18378.32|18378.32|18378.32|0
1629101270000|2021-08-16 08:07:50|18376.92|18376.92|18376.92|18376.92|18376.92|18376.92|18376.92|18376.92|0
1629101280000|2021-08-16 08:08:00|18380.89|18380.89|18380.89|18380.89|18380.89|18380.89|18380.89|18380.89|0
1629101290000|2021-08-16 08:08:10|18384.85|18384.85|18384.85|18384.85|18384.85|18384.85|18384.85|18384.85|0
1629101320000|2021-08-16 08:08:40|18383.45|18383.45|18382.05|18382.05|18383.45|18383.45|18382.05|18382.05|0
1629101360000|2021-08-16 08:09:20|18377.86|18377.86|18373.89|18373.89|18377.86|18377.86|18373.89|18373.89|0
1629101390000|2021-08-16 08:09:50|18369.93|18369.93|18371.33|18371.33|18371.33|18371.33|18369.93|18369.93|0
1629101430000|2021-08-16 08:10:30|18374.12|18374.12|18374.12|18374.12|18374.12|18374.12|18374.12|18374.12|0
1629101450000|2021-08-16 08:10:50|18368.53|18368.53|18368.53|18368.53|18368.53|18368.53|18368.53|18368.53|0
1629101460000|2021-08-16 08:11:00|18371.33|18371.33|18368.53|18368.53|18371.33|18371.33|18368.53|18368.53|0
1629101470000|2021-08-16 08:11:10|18367.13|18367.13|18367.13|18367.13|18367.13|18367.13|18367.13|18367.13|0
1629101490000|2021-08-16 08:11:30|18364.33|18364.33|18362.93|18362.93|18364.33|18364.33|18361.53|18361.53|0
1629101510000|2021-08-16 08:11:50|18364.33|18364.33|18367.13|18367.13|18367.13|18367.13|18364.33|18364.33|0
1629101520000|2021-08-16 08:12:00|18368.53|18368.53|18368.53|18368.53|18368.53|18368.53|18368.53|18368.53|0
1629101530000|2021-08-16 08:12:10|18378.32|18378.32|18378.32|18378.32|18378.32|18378.32|18378.32|18378.32|0
1629101610000|2021-08-16 08:13:30|18370.39|18370.39|18366.19|18366.19|18370.39|18370.39|18366.19|18366.19|0
1629101660000|2021-08-16 08:14:20|18370.16|18370.16|18374.12|18374.12|18374.12|18374.12|18370.16|18370.16|0
1629101700000|2021-08-16 08:15:00|18375.52|18375.52|18375.52|18375.52|18375.52|18375.52|18375.52|18375.52|0
1629101720000|2021-08-16 08:15:20|18376.92|18376.92|18376.92|18376.92|18376.92|18376.92|18376.92|18376.92|0
1629101740000|2021-08-16 08:15:40|18384.85|18384.85|18392.78|18392.78|18392.78|18392.78|18384.85|18384.85|0
1629101750000|2021-08-16 08:15:50|18384.85|18384.85|18384.85|18384.85|18384.85|18384.85|18384.85|18384.85|0
1629101830000|2021-08-16 08:17:10|18379.26|18379.26|18379.26|18379.26|18379.26|18379.26|18379.26|18379.26|0
1629101910000|2021-08-16 08:18:30|18387.19|18387.19|18387.19|18387.19|18387.19|18387.19|18387.19|18387.19|0
1629101920000|2021-08-16 08:18:40|18384.39|18384.39|18384.39|18384.39|18384.39|18384.39|18384.39|18384.39|0
1629102020000|2021-08-16 08:20:20|18382.09|18382.09|18378.64|18378.64|18382.09|18382.09|18378.64|18378.64|0
1629102070000|2021-08-16 08:21:10|18394.5|18394.5|18394.5|18394.5|18394.5|18394.5|18394.5|18394.5|0
1629102120000|2021-08-16 08:22:00|18393.1|18393.1|18393.1|18393.1|18393.1|18393.1|18393.1|18393.1|0
1629102230000|2021-08-16 08:23:50|18391.7|18391.7|18391.7|18391.7|18391.7|18391.7|18391.7|18391.7|0
1629102370000|2021-08-16 08:26:10|18393.1|18393.1|18394.5|18394.5|18394.5|18394.5|18393.1|18393.1|0
1629102410000|2021-08-16 08:26:50|18395.9|18395.9|18402.67|18402.67|18402.67|18402.67|18395.9|18395.9|0
1629102420000|2021-08-16 08:27:00|18404.07|18404.07|18404.07|18404.07|18404.07|18404.07|18404.07|18404.07|0
1629102520000|2021-08-16 08:28:40|18415.96|18415.96|18415.96|18415.96|18415.96|18415.96|18415.96|18415.96|0
1629102560000|2021-08-16 08:29:20|18412|18412|18412|18412|18412|18412|18412|18412|0
1629102570000|2021-08-16 08:29:30|18408.03|18408.03|18403.83|18403.83|18408.03|18408.03|18403.83|18403.83|0
1629102580000|2021-08-16 08:29:40|18399.87|18399.87|18399.87|18399.87|18399.87|18399.87|18399.87|18399.87|0
1629102610000|2021-08-16 08:30:10|18398.47|18398.47|18398.47|18398.47|18398.47|18398.47|18398.47|18398.47|0
1629102620000|2021-08-16 08:30:20|18397.07|18397.07|18397.07|18397.07|18397.07|18397.07|18397.07|18397.07|0
1629102640000|2021-08-16 08:30:40|18385.17|18385.17|18385.17|18385.17|18385.17|18385.17|18385.17|18385.17|0
1629102650000|2021-08-16 08:30:50|18389.14|18389.14|18389.14|18389.14|18389.14|18389.14|18389.14|18389.14|0
1629102660000|2021-08-16 08:31:00|18387.74|18387.74|18387.74|18387.74|18387.74|18387.74|18387.74|18387.74|0
1629102750000|2021-08-16 08:32:30|18383.77|18383.77|18383.77|18383.77|18383.77|18383.77|18383.77|18383.77|0
1629102860000|2021-08-16 08:34:20|18382.37|18382.37|18382.37|18382.37|18382.37|18382.37|18382.37|18382.37|0
1629102870000|2021-08-16 08:34:30|18383.77|18383.77|18383.77|18383.77|18383.77|18383.77|18383.77|18383.77|0
1629102960000|2021-08-16 08:36:00|18385.17|18385.17|18385.17|18385.17|18385.17|18385.17|18385.17|18385.17|0
1629102990000|2021-08-16 08:36:30|18386.57|18386.57|18382.61|18382.61|18386.57|18386.57|18382.61|18382.61|0
1629103040000|2021-08-16 08:37:20|18386.8|18386.8|18386.8|18386.8|18386.8|18386.8|18386.8|18386.8|0
1629103070000|2021-08-16 08:37:50|18389.6|18389.6|18396.37|18396.37|18396.37|18396.37|18389.6|18389.6|0
1629103120000|2021-08-16 08:38:40|18400.33|18400.33|18408.26|18408.26|18408.26|18408.26|18400.33|18400.33|0
1629103180000|2021-08-16 08:39:40|18400.33|18400.33|18400.33|18400.33|18400.33|18400.33|18400.33|18400.33|0
1629103190000|2021-08-16 08:39:50|18403.13|18403.13|18403.13|18403.13|18403.13|18403.13|18403.13|18403.13|0
1629103320000|2021-08-16 08:42:00|18407.1|18407.1|18410.55|18410.55|18410.55|18410.55|18407.1|18407.1|0
1629103400000|2021-08-16 08:43:20|18418.48|18418.48|18418.48|18418.48|18418.48|18418.48|18418.48|18418.48|0
1629103430000|2021-08-16 08:43:50|18421.27|18421.27|18421.27|18421.27|18421.27|18421.27|18421.27|18421.27|0
1629103500000|2021-08-16 08:45:00|18418.48|18418.48|18418.48|18418.48|18418.48|18418.48|18418.48|18418.48|0
1629103560000|2021-08-16 08:46:00|18415.68|18415.68|18415.68|18415.68|18415.68|18415.68|18415.68|18415.68|0
1629103600000|2021-08-16 08:46:40|18414.28|18414.28|18414.28|18414.28|18414.28|18414.28|18414.28|18414.28|0
1629103630000|2021-08-16 08:47:10|18410.31|18410.31|18406.35|18406.35|18410.31|18410.31|18406.35|18406.35|0
1629103710000|2021-08-16 08:48:30|18410.31|18410.31|18410.31|18410.31|18410.31|18410.31|18410.31|18410.31|0
1629103730000|2021-08-16 08:48:50|18411.71|18411.71|18411.71|18411.71|18411.71|18411.71|18411.71|18411.71|0
1629103740000|2021-08-16 08:49:00|18414.51|18414.51|18414.51|18414.51|18414.51|18414.51|18414.51|18414.51|0
1629103760000|2021-08-16 08:49:20|18418.48|18418.48|18418.48|18418.48|18418.48|18418.48|18418.48|18418.48|0
1629103800000|2021-08-16 08:50:00|18414.51|18414.51|18414.51|18414.51|18414.51|18414.51|18414.51|18414.51|0
1629103820000|2021-08-16 08:50:20|18417.31|18417.31|18417.31|18417.31|18417.31|18417.31|18417.31|18417.31|0
1629103840000|2021-08-16 08:50:40|18425.24|18425.24|18425.24|18425.24|18425.24|18425.24|18425.24|18425.24|0
1629103850000|2021-08-16 08:50:50|18426.64|18426.64|18426.64|18426.64|18426.64|18426.64|18426.64|18426.64|0
1629103880000|2021-08-16 08:51:20|18434.57|18434.57|18434.57|18434.57|18434.57|18434.57|18434.57|18434.57|0
1629103920000|2021-08-16 08:52:00|18430.6|18430.6|18430.6|18430.6|18430.6|18430.6|18430.6|18430.6|0
1629103950000|2021-08-16 08:52:30|18422.67|18422.67|18422.67|18422.67|18422.67|18422.67|18422.67|18422.67|0
1629103980000|2021-08-16 08:53:00|18418.71|18418.71|18418.71|18418.71|18418.71|18418.71|18418.71|18418.71|0
1629103990000|2021-08-16 08:53:10|18415.91|18415.91|18415.91|18415.91|18415.91|18415.91|18415.91|18415.91|0
1629104060000|2021-08-16 08:54:20|18413.11|18413.11|18413.11|18413.11|18413.11|18413.11|18413.11|18413.11|0
1629104100000|2021-08-16 08:55:00|18405.18|18405.18|18405.18|18405.18|18405.18|18405.18|18405.18|18405.18|0
1629104140000|2021-08-16 08:55:40|18401.22|18401.22|18397.25|18397.25|18401.22|18401.22|18397.25|18397.25|0
1629104160000|2021-08-16 08:56:00|18394.45|18394.45|18394.45|18394.45|18394.45|18394.45|18394.45|18394.45|0
1629104240000|2021-08-16 08:57:20|18391.65|18391.65|18391.65|18391.65|18391.65|18391.65|18391.65|18391.65|0
1629104280000|2021-08-16 08:58:00|18383.72|18383.72|18383.72|18383.72|18383.72|18383.72|18383.72|18383.72|0
1629104310000|2021-08-16 08:58:30|18380.92|18380.92|18380.92|18380.92|18380.92|18380.92|18380.92|18380.92|0
1629104370000|2021-08-16 08:59:30|18376.96|18376.96|18365.06|18365.06|18376.96|18376.96|18365.06|18365.06|0
1629104380000|2021-08-16 08:59:40|18363.91|18363.91|18363.91|18363.91|18363.91|18363.91|18363.91|18363.91|0
1629104400000|2021-08-16 09:00:00|18371.84|18371.84|18379.77|18379.77|18379.77|18379.77|18371.84|18371.84|0
1629104510000|2021-08-16 09:01:50|18376.97|18376.97|18376.97|18376.97|18378.37|18378.37|18376.97|18376.97|0
1629104520000|2021-08-16 09:02:00|18375.57|18375.57|18375.57|18375.57|18375.57|18375.57|18375.57|18375.57|0
1629104600000|2021-08-16 09:03:20|18376.72|18376.72|18376.72|18376.72|18376.72|18376.72|18376.72|18376.72|0
1629104680000|2021-08-16 09:04:40|18374.43|18374.43|18374.43|18374.43|18374.43|18374.43|18374.43|18374.43|0
1629104750000|2021-08-16 09:05:50|18370.46|18370.46|18370.46|18370.46|18370.46|18370.46|18370.46|18370.46|0
1629104820000|2021-08-16 09:07:00|18366.49|18366.49|18366.49|18366.49|18366.49|18366.49|18366.49|18366.49|0
1629104830000|2021-08-16 09:07:10|18370.46|18370.46|18370.46|18370.46|18370.46|18370.46|18370.46|18370.46|0
1629104840000|2021-08-16 09:07:20|18369.06|18369.06|18364.86|18364.86|18369.06|18369.06|18364.86|18364.86|0
1629104920000|2021-08-16 09:08:40|18360.9|18360.9|18360.9|18360.9|18360.9|18360.9|18360.9|18360.9|0
1629104990000|2021-08-16 09:09:50|18359.75|18359.75|18355.78|18355.78|18359.75|18359.75|18355.78|18355.78|0
1629105000000|2021-08-16 09:10:00|18351.58|18351.58|18344.59|18344.59|18351.58|18351.58|18344.59|18344.59|0
1629105050000|2021-08-16 09:10:50|18345.99|18345.99|18345.99|18345.99|18345.99|18345.99|18345.99|18345.99|0
1629105060000|2021-08-16 09:11:00|18347.39|18347.39|18348.79|18348.79|18348.79|18348.79|18347.39|18347.39|0
1629105070000|2021-08-16 09:11:10|18350.18|18350.18|18350.18|18350.18|18350.18|18350.18|18350.18|18350.18|0
1629105350000|2021-08-16 09:15:50|18354.15|18354.15|18358.11|18358.11|18358.11|18358.11|18354.15|18354.15|0
1629105480000|2021-08-16 09:18:00|18362.08|18362.08|18362.08|18362.08|18362.08|18362.08|18362.08|18362.08|0
1629105490000|2021-08-16 09:18:10|18366.05|18366.05|18366.05|18366.05|18366.05|18366.05|18366.05|18366.05|0
1629105520000|2021-08-16 09:18:40|18362.08|18362.08|18362.08|18362.08|18362.08|18362.08|18362.08|18362.08|0
1629105630000|2021-08-16 09:20:30|18358.11|18358.11|18362.08|18362.08|18362.08|18362.08|18358.11|18358.11|0
1629105700000|2021-08-16 09:21:40|18357.88|18357.88|18357.88|18357.88|18357.88|18357.88|18357.88|18357.88|0
1629105710000|2021-08-16 09:21:50|18356.48|18356.48|18356.48|18356.48|18356.48|18356.48|18356.48|18356.48|0
1629105720000|2021-08-16 09:22:00|18353.68|18353.68|18353.68|18353.68|18353.68|18353.68|18353.68|18353.68|0
1629105730000|2021-08-16 09:22:10|18352.53|18352.53|18352.53|18352.53|18352.53|18352.53|18352.53|18352.53|0
1629105750000|2021-08-16 09:22:30|18344.6|18344.6|18340.64|18340.64|18344.6|18344.6|18340.64|18340.64|0
1629105770000|2021-08-16 09:22:50|18336.67|18336.67|18336.67|18336.67|18336.67|18336.67|18336.67|18336.67|0
1629105780000|2021-08-16 09:23:00|18335.27|18335.27|18335.27|18335.27|18335.27|18335.27|18335.27|18335.27|0
1629105800000|2021-08-16 09:23:20|18339.24|18339.24|18339.24|18339.24|18339.24|18339.24|18339.24|18339.24|0
1629105810000|2021-08-16 09:23:30|18335.27|18335.27|18335.27|18335.27|18335.27|18335.27|18335.27|18335.27|0
1629105980000|2021-08-16 09:26:20|18340.64|18340.64|18340.64|18340.64|18340.64|18340.64|18340.64|18340.64|0
1629106020000|2021-08-16 09:27:00|18344.6|18344.6|18344.6|18344.6|18344.6|18344.6|18344.6|18344.6|0
1629106090000|2021-08-16 09:28:10|18340.64|18340.64|18336.67|18336.67|18340.64|18340.64|18336.67|18336.67|0
1629106220000|2021-08-16 09:30:20|18344.6|18344.6|18344.6|18344.6|18344.6|18344.6|18344.6|18344.6|0
1629106260000|2021-08-16 09:31:00|18340.41|18340.41|18340.41|18340.41|18340.41|18340.41|18340.41|18340.41|0
1629106280000|2021-08-16 09:31:20|18341.8|18341.8|18341.8|18341.8|18341.8|18341.8|18341.8|18341.8|0
1629106290000|2021-08-16 09:31:30|18344.6|18344.6|18344.6|18344.6|18344.6|18344.6|18344.6|18344.6|0
1629106420000|2021-08-16 09:33:40|18340.64|18340.64|18339.49|18339.49|18340.64|18340.64|18339.49|18339.49|0
1629106500000|2021-08-16 09:35:00|18333.89|18333.89|18333.89|18333.89|18333.89|18333.89|18333.89|18333.89|0
1629106510000|2021-08-16 09:35:10|18329.93|18329.93|18329.93|18329.93|18329.93|18329.93|18329.93|18329.93|0
1629106520000|2021-08-16 09:35:20|18327.13|18327.13|18327.13|18327.13|18327.13|18327.13|18327.13|18327.13|0
1629106590000|2021-08-16 09:36:30|18329.93|18329.93|18329.93|18329.93|18329.93|18329.93|18328.53|18328.53|0
1629106660000|2021-08-16 09:37:40|18331.33|18331.33|18331.33|18331.33|18331.33|18331.33|18331.33|18331.33|0
1629106730000|2021-08-16 09:38:50|18327.36|18327.36|18327.36|18327.36|18327.36|18327.36|18327.36|18327.36|0
1629106740000|2021-08-16 09:39:00|18331.33|18331.33|18331.33|18331.33|18331.33|18331.33|18331.33|18331.33|0
1629106890000|2021-08-16 09:41:30|18335.29|18335.29|18335.29|18335.29|18335.29|18335.29|18335.29|18335.29|0
1629106900000|2021-08-16 09:41:40|18336.69|18336.69|18336.69|18336.69|18336.69|18336.69|18336.69|18336.69|0
1629106940000|2021-08-16 09:42:20|18328.76|18328.76|18328.76|18328.76|18328.76|18328.76|18328.76|18328.76|0
1629107010000|2021-08-16 09:43:30|18324.79|18324.79|18324.79|18324.79|18324.79|18324.79|18324.79|18324.79|0
1629107220000|2021-08-16 09:47:00|18323.39|18323.39|18322|18322|18323.39|18323.39|18322|18322|0
1629107230000|2021-08-16 09:47:10|18320.85|18320.85|18322|18322|18322|18322|18320.85|18320.85|0
1629107280000|2021-08-16 09:48:00|18325.96|18325.96|18325.96|18325.96|18325.96|18325.96|18325.96|18325.96|0
1629107310000|2021-08-16 09:48:30|18323.16|18323.16|18323.16|18323.16|18323.16|18323.16|18323.16|18323.16|0
1629107320000|2021-08-16 09:48:40|18327.13|18327.13|18327.13|18327.13|18327.13|18327.13|18327.13|18327.13|0
1629107430000|2021-08-16 09:50:30|18335.06|18335.06|18335.06|18335.06|18335.06|18335.06|18335.06|18335.06|0
1629107520000|2021-08-16 09:52:00|18346.95|18346.95|18346.95|18346.95|18346.95|18346.95|18346.95|18346.95|0
1629107630000|2021-08-16 09:53:50|18352.55|18352.55|18352.55|18352.55|18352.55|18352.55|18352.55|18352.55|0
1629107670000|2021-08-16 09:54:30|18349.75|18349.75|18349.75|18349.75|18349.75|18349.75|18349.75|18349.75|0
1629107690000|2021-08-16 09:54:50|18345.79|18345.79|18342.99|18342.99|18345.79|18345.79|18342.99|18342.99|0
1629107850000|2021-08-16 09:57:30|18338.79|18338.79|18338.79|18338.79|18338.79|18338.79|18338.79|18338.79|0
1629108000000|2021-08-16 10:00:00|18342.75|18342.75|18350.69|18350.69|18350.69|18350.69|18342.75|18342.75|0
1629108040000|2021-08-16 10:00:40|18354.65|18354.65|18350.69|18350.69|18354.65|18354.65|18350.69|18350.69|0
1629108050000|2021-08-16 10:00:50|18351.83|18351.83|18343.9|18343.9|18351.83|18351.83|18343.9|18343.9|0
1629108280000|2021-08-16 10:04:40|18342.5|18342.5|18342.5|18342.5|18342.5|18342.5|18342.5|18342.5|0
1629108290000|2021-08-16 10:04:50|18343.65|18343.65|18343.65|18343.65|18343.65|18343.65|18343.65|18343.65|0
1629108360000|2021-08-16 10:06:00|18351.58|18351.58|18355.55|18355.55|18355.55|18355.55|18351.58|18351.58|0
1629108490000|2021-08-16 10:08:10|18352.75|18352.75|18352.75|18352.75|18352.75|18352.75|18352.75|18352.75|0
1629108510000|2021-08-16 10:08:30|18351.35|18351.35|18351.35|18351.35|18351.35|18351.35|18351.35|18351.35|0
1629108590000|2021-08-16 10:09:50|18348.55|18348.55|18349.95|18349.95|18349.95|18349.95|18348.55|18348.55|0
1629108600000|2021-08-16 10:10:00|18351.35|18351.35|18351.35|18351.35|18351.35|18351.35|18351.35|18351.35|0
1629108650000|2021-08-16 10:10:50|18348.55|18348.55|18348.3|18348.3|18349.7|18349.7|18348.3|18348.3|0
1629108660000|2021-08-16 10:11:00|18349.7|18349.7|18351.1|18351.1|18351.1|18351.1|18349.7|18349.7|0
1629108670000|2021-08-16 10:11:10|18349.7|18349.7|18349.7|18349.7|18349.7|18349.7|18349.7|18349.7|0
1629108710000|2021-08-16 10:11:50|18351.1|18351.1|18349.7|18349.7|18351.1|18351.1|18349.7|18349.7|0
1629108720000|2021-08-16 10:12:00|18351.1|18351.1|18349.7|18349.7|18351.1|18351.1|18349.7|18349.7|0
1629108730000|2021-08-16 10:12:10|18345.74|18345.74|18349.7|18349.7|18349.7|18349.7|18345.74|18345.74|0
1629108740000|2021-08-16 10:12:20|18348.3|18348.3|18348.3|18348.3|18348.3|18348.3|18348.3|18348.3|0
1629108760000|2021-08-16 10:12:40|18346.9|18346.9|18346.9|18346.9|18346.9|18346.9|18346.9|18346.9|0
1629108780000|2021-08-16 10:13:00|18335.01|18335.01|18335.01|18335.01|18335.01|18335.01|18335.01|18335.01|0
1629108790000|2021-08-16 10:13:10|18333.61|18333.61|18333.61|18333.61|18333.61|18333.61|18333.61|18333.61|0
1629108890000|2021-08-16 10:14:50|18329.64|18329.64|18329.64|18329.64|18329.64|18329.64|18329.64|18329.64|0
1629108900000|2021-08-16 10:15:00|18325.68|18325.68|18313.78|18313.78|18325.68|18325.68|18313.78|18313.78|0
1629108910000|2021-08-16 10:15:10|18310.98|18310.98|18310.98|18310.98|18310.98|18310.98|18310.98|18310.98|0
1629108950000|2021-08-16 10:15:50|18312.13|18312.13|18312.13|18312.13|18312.13|18312.13|18312.13|18312.13|0
1629108960000|2021-08-16 10:16:00|18308.17|18308.17|18304.2|18304.2|18308.17|18308.17|18304.2|18304.2|0
1629108990000|2021-08-16 10:16:30|18300.24|18300.24|18308.17|18308.17|18308.17|18308.17|18300.24|18300.24|0
1629109020000|2021-08-16 10:17:00|18305.37|18305.37|18305.37|18305.37|18305.37|18305.37|18305.37|18305.37|0
1629109030000|2021-08-16 10:17:10|18301.4|18301.4|18297.44|18297.44|18301.4|18301.4|18297.44|18297.44|0
1629109050000|2021-08-16 10:17:30|18298.84|18298.84|18289.74|18289.74|18303.03|18303.03|18289.74|18289.74|0
1629109060000|2021-08-16 10:17:40|18293.7|18293.7|18292.3|18292.3|18293.7|18293.7|18292.3|18292.3|0
1629109070000|2021-08-16 10:17:50|18296.5|18296.5|18296.5|18296.5|18296.5|18296.5|18296.5|18296.5|0
1629109080000|2021-08-16 10:18:00|18300.47|18300.47|18300.47|18300.47|18300.47|18300.47|18300.47|18300.47|0
1629109110000|2021-08-16 10:18:30|18301.87|18301.87|18301.87|18301.87|18301.87|18301.87|18301.87|18301.87|0
1629109160000|2021-08-16 10:19:20|18304.67|18304.67|18304.67|18304.67|18304.67|18304.67|18304.67|18304.67|0
1629109170000|2021-08-16 10:19:30|18312.6|18312.6|18316.56|18316.56|18316.56|18316.56|18312.6|18312.6|0
1629109180000|2021-08-16 10:19:40|18319.36|18319.36|18319.36|18319.36|18319.36|18319.36|18319.36|18319.36|0
1629109200000|2021-08-16 10:20:00|18320.51|18320.51|18320.51|18320.51|18320.51|18320.51|18320.51|18320.51|0
1629109210000|2021-08-16 10:20:10|18322.81|18322.81|18322.81|18322.81|18322.81|18322.81|18322.81|18322.81|0
1629109220000|2021-08-16 10:20:20|18323.96|18323.96|18323.96|18323.96|18323.96|18323.96|18323.96|18323.96|0
1629109300000|2021-08-16 10:21:40|18327.92|18327.92|18331.89|18331.89|18331.89|18331.89|18327.92|18327.92|0
1629109370000|2021-08-16 10:22:50|18330.49|18330.49|18318.59|18318.59|18330.49|18330.49|18318.59|18318.59|0
1629109390000|2021-08-16 10:23:10|18319.74|18319.74|18319.74|18319.74|18319.74|18319.74|18319.74|18319.74|0
1629109400000|2021-08-16 10:23:20|18315.54|18315.54|18315.54|18315.54|18315.54|18315.54|18315.54|18315.54|0
1629109460000|2021-08-16 10:24:20|18314.4|18314.4|18315.54|18315.54|18315.54|18315.54|18314.4|18314.4|0
1629109510000|2021-08-16 10:25:10|18323.48|18323.48|18323.48|18323.48|18323.48|18323.48|18323.48|18323.48|0
1629109520000|2021-08-16 10:25:20|18327.67|18327.67|18327.67|18327.67|18327.67|18327.67|18327.67|18327.67|0
1629109560000|2021-08-16 10:26:00|18328.82|18328.82|18328.82|18328.82|18328.82|18328.82|18328.82|18328.82|0
1629109570000|2021-08-16 10:26:10|18326.02|18326.02|18326.02|18326.02|18326.02|18326.02|18326.02|18326.02|0
1629109650000|2021-08-16 10:27:30|18328.32|18328.32|18328.32|18328.32|18328.32|18328.32|18328.32|18328.32|0
1629109710000|2021-08-16 10:28:30|18329.72|18329.72|18331.12|18331.12|18331.12|18331.12|18329.72|18329.72|0
1629109720000|2021-08-16 10:28:40|18332.52|18332.52|18332.52|18332.52|18332.52|18332.52|18332.52|18332.52|0
1629109760000|2021-08-16 10:29:20|18333.92|18333.92|18333.92|18333.92|18333.92|18333.92|18333.92|18333.92|0
1629109770000|2021-08-16 10:29:30|18341.85|18341.85|18341.85|18341.85|18341.85|18341.85|18341.85|18341.85|0
1629109860000|2021-08-16 10:31:00|18345.82|18345.82|18344.67|18344.67|18345.82|18345.82|18344.67|18344.67|0
1629109950000|2021-08-16 10:32:30|18343.52|18343.52|18343.52|18343.52|18343.52|18343.52|18343.52|18343.52|0
1629109980000|2021-08-16 10:33:00|18344.67|18344.67|18345.82|18345.82|18345.82|18345.82|18344.67|18344.67|0
1629109990000|2021-08-16 10:33:10|18344.42|18344.42|18344.42|18344.42|18344.42|18344.42|18344.42|18344.42|0
1629110290000|2021-08-16 10:38:10|18342.12|18342.12|18342.12|18342.12|18343.52|18343.52|18339.82|18339.82|0
1629110370000|2021-08-16 10:39:30|18338.15|18338.15|18338.15|18338.15|18338.15|18338.15|18338.15|18338.15|0
1629110430000|2021-08-16 10:40:30|18339.55|18339.55|18342.35|18342.35|18342.35|18342.35|18339.55|18339.55|0
1629110450000|2021-08-16 10:40:50|18338.39|18338.39|18326.49|18326.49|18338.39|18338.39|18326.49|18326.49|0
1629110460000|2021-08-16 10:41:00|18322.53|18322.53|18326.49|18326.49|18326.49|18326.49|18322.53|18322.53|0
1629110490000|2021-08-16 10:41:30|18327.89|18327.89|18327.89|18327.89|18327.89|18327.89|18327.89|18327.89|0
1629110500000|2021-08-16 10:41:40|18329.29|18329.29|18329.29|18329.29|18329.29|18329.29|18329.29|18329.29|0
1629110520000|2021-08-16 10:42:00|18330.69|18330.69|18330.69|18330.69|18330.69|18330.69|18330.69|18330.69|0
1629110560000|2021-08-16 10:42:40|18334.65|18334.65|18340.02|18340.02|18340.02|18340.02|18334.65|18334.65|0
1629110600000|2021-08-16 10:43:20|18343.98|18343.98|18343.98|18343.98|18343.98|18343.98|18343.98|18343.98|0
1629110730000|2021-08-16 10:45:30|18342.58|18342.58|18342.58|18342.58|18342.58|18342.58|18342.58|18342.58|0
1629110790000|2021-08-16 10:46:30|18345.38|18345.38|18345.38|18345.38|18345.38|18345.38|18345.38|18345.38|0
1629110800000|2021-08-16 10:46:40|18353.31|18353.31|18354.71|18354.71|18354.71|18354.71|18353.31|18353.31|0
1629110810000|2021-08-16 10:46:50|18353.31|18353.31|18353.31|18353.31|18353.31|18353.31|18353.31|18353.31|0
1629110930000|2021-08-16 10:48:50|18351.91|18351.91|18351.91|18351.91|18351.91|18351.91|18351.91|18351.91|0
1629110950000|2021-08-16 10:49:10|18353.06|18353.06|18353.06|18353.06|18354.21|18354.21|18353.06|18353.06|0
1629111000000|2021-08-16 10:50:00|18357.03|18357.03|18357.03|18357.03|18357.03|18357.03|18357.03|18357.03|0
1629111040000|2021-08-16 10:50:40|18355.63|18355.63|18355.63|18355.63|18355.63|18355.63|18355.63|18355.63|0
1629111060000|2021-08-16 10:51:00|18367.53|18367.53|18367.53|18367.53|18367.53|18367.53|18367.53|18367.53|0
1629111080000|2021-08-16 10:51:20|18366.13|18366.13|18366.13|18366.13|18366.13|18366.13|18366.13|18366.13|0
1629111100000|2021-08-16 10:51:40|18358.2|18358.2|18360.99|18360.99|18360.99|18360.99|18358.2|18358.2|0
1629111160000|2021-08-16 10:52:40|18359.59|18359.59|18359.59|18359.59|18359.59|18359.59|18359.59|18359.59|0
1629111260000|2021-08-16 10:54:20|18355.63|18355.63|18355.63|18355.63|18355.63|18355.63|18355.63|18355.63|0
1629111410000|2021-08-16 10:56:50|18359.59|18359.59|18359.59|18359.59|18359.59|18359.59|18359.59|18359.59|0
1629111490000|2021-08-16 10:58:10|18367.53|18367.53|18367.53|18367.53|18367.53|18367.53|18367.53|18367.53|0
1629111500000|2021-08-16 10:58:20|18363.56|18363.56|18363.56|18363.56|18363.56|18363.56|18363.56|18363.56|0
1629111510000|2021-08-16 10:58:30|18362.16|18362.16|18362.16|18362.16|18362.16|18362.16|18362.16|18362.16|0
1629111520000|2021-08-16 10:58:40|18363.56|18363.56|18363.56|18363.56|18363.56|18363.56|18363.56|18363.56|0
1629111530000|2021-08-16 10:58:50|18364.96|18364.96|18364.96|18364.96|18364.96|18364.96|18364.96|18364.96|0
1629111570000|2021-08-16 10:59:30|18363.56|18363.56|18362.16|18362.16|18363.56|18363.56|18362.16|18362.16|0
1629111590000|2021-08-16 10:59:50|18358.2|18358.2|18358.2|18358.2|18358.2|18358.2|18358.2|18358.2|0
1629111600000|2021-08-16 11:00:00|18354.23|18354.23|18355.63|18355.63|18355.63|18355.63|18352.83|18352.83|0
1629111650000|2021-08-16 11:00:50|18359.59|18359.59|18359.59|18359.59|18359.59|18359.59|18359.59|18359.59|0
1629111680000|2021-08-16 11:01:20|18358.2|18358.2|18358.2|18358.2|18358.2|18358.2|18358.2|18358.2|0
1629111710000|2021-08-16 11:01:50|18362.16|18362.16|18362.16|18362.16|18362.16|18362.16|18362.16|18362.16|0
1629111730000|2021-08-16 11:02:10|18354.23|18354.23|18354.23|18354.23|18354.23|18354.23|18354.23|18354.23|0
1629111780000|2021-08-16 11:03:00|18352.83|18352.83|18350.03|18350.03|18352.83|18352.83|18350.03|18350.03|0
1629111790000|2021-08-16 11:03:10|18348.63|18348.63|18348.63|18348.63|18348.63|18348.63|18348.63|18348.63|0
1629111810000|2021-08-16 11:03:30|18352.6|18352.6|18352.6|18352.6|18352.6|18352.6|18352.6|18352.6|0
1629111820000|2021-08-16 11:03:40|18349.8|18349.8|18349.8|18349.8|18349.8|18349.8|18349.8|18349.8|0
1629111850000|2021-08-16 11:04:10|18351.2|18351.2|18351.2|18351.2|18351.2|18351.2|18351.2|18351.2|0
1629111880000|2021-08-16 11:04:40|18352.6|18352.6|18352.6|18352.6|18352.6|18352.6|18352.6|18352.6|0
1629111900000|2021-08-16 11:05:00|18356.56|18356.56|18356.56|18356.56|18356.56|18356.56|18356.56|18356.56|0
1629111920000|2021-08-16 11:05:20|18357.96|18357.96|18357.96|18357.96|18357.96|18357.96|18357.96|18357.96|0
1629112160000|2021-08-16 11:09:20|18360.26|18360.26|18360.26|18360.26|18360.26|18360.26|18360.26|18360.26|0
1629112200000|2021-08-16 11:10:00|18356.3|18356.3|18356.3|18356.3|18356.3|18356.3|18356.3|18356.3|0
1629112240000|2021-08-16 11:10:40|18354|18354|18352.85|18352.85|18354|18354|18352.85|18352.85|0
1629112260000|2021-08-16 11:11:00|18348.88|18348.88|18348.88|18348.88|18348.88|18348.88|18348.88|18348.88|0
1629112320000|2021-08-16 11:12:00|18347.48|18347.48|18348.88|18348.88|18348.88|18348.88|18347.48|18347.48|0
1629112330000|2021-08-16 11:12:10|18347.48|18347.48|18347.48|18347.48|18347.48|18347.48|18347.48|18347.48|0
1629112370000|2021-08-16 11:12:50|18344.68|18344.68|18344.68|18344.68|18344.68|18344.68|18344.68|18344.68|0
1629112380000|2021-08-16 11:13:00|18346.08|18346.08|18346.08|18346.08|18346.08|18346.08|18346.08|18346.08|0
1629112440000|2021-08-16 11:14:00|18347.48|18347.48|18347.48|18347.48|18347.48|18347.48|18347.48|18347.48|0
1629112500000|2021-08-16 11:15:00|18343.52|18343.52|18343.52|18343.52|18343.52|18343.52|18343.52|18343.52|0
1629112560000|2021-08-16 11:16:00|18347.48|18347.48|18347.48|18347.48|18347.48|18347.48|18347.48|18347.48|0
1629112590000|2021-08-16 11:16:30|18348.88|18348.88|18353.08|18353.08|18353.08|18353.08|18348.88|18348.88|0
1629112610000|2021-08-16 11:16:50|18357.05|18357.05|18357.05|18357.05|18357.05|18357.05|18357.05|18357.05|0
1629112770000|2021-08-16 11:19:30|18352.85|18352.85|18352.85|18352.85|18352.85|18352.85|18352.85|18352.85|0
1629112930000|2021-08-16 11:22:10|18351.7|18351.7|18347.75|18347.75|18351.7|18351.7|18347.75|18347.75|0
1629112950000|2021-08-16 11:22:30|18351.72|18351.72|18351.72|18351.72|18351.72|18351.72|18351.72|18351.72|0
1629112980000|2021-08-16 11:23:00|18353.11|18353.11|18353.11|18353.11|18353.11|18353.11|18353.11|18353.11|0
1629112990000|2021-08-16 11:23:10|18351.72|18351.72|18351.72|18351.72|18351.72|18351.72|18351.72|18351.72|0
1629113010000|2021-08-16 11:23:30|18355.68|18355.68|18357.08|18357.08|18357.08|18357.08|18355.68|18355.68|0
1629113290000|2021-08-16 11:28:10|18353.11|18353.11|18353.11|18353.11|18353.11|18353.11|18353.11|18353.11|0
1629113330000|2021-08-16 11:28:50|18350.32|18350.32|18350.32|18350.32|18350.32|18350.32|18350.32|18350.32|0
1629113380000|2021-08-16 11:29:40|18348.92|18348.92|18348.92|18348.92|18348.92|18348.92|18348.92|18348.92|0
1629113400000|2021-08-16 11:30:00|18353.11|18353.11|18353.11|18353.11|18353.11|18353.11|18353.11|18353.11|0
1629113450000|2021-08-16 11:30:50|18350.32|18350.32|18350.32|18350.32|18350.32|18350.32|18350.32|18350.32|0
1629113460000|2021-08-16 11:31:00|18348.92|18348.92|18344.95|18344.95|18348.92|18348.92|18344.95|18344.95|0
1629113470000|2021-08-16 11:31:10|18340.99|18340.99|18340.99|18340.99|18340.99|18340.99|18340.99|18340.99|0
1629113580000|2021-08-16 11:33:00|18338.19|18338.19|18338.19|18338.19|18338.19|18338.19|18338.19|18338.19|0
1629113790000|2021-08-16 11:36:30|18336.79|18336.79|18336.79|18336.79|18336.79|18336.79|18336.79|18336.79|0
1629113800000|2021-08-16 11:36:40|18335.39|18335.39|18335.39|18335.39|18335.39|18335.39|18335.39|18335.39|0
1629113880000|2021-08-16 11:38:00|18331.42|18331.42|18331.42|18331.42|18331.42|18331.42|18331.42|18331.42|0
1629113900000|2021-08-16 11:38:20|18327.46|18327.46|18327.46|18327.46|18327.46|18327.46|18327.46|18327.46|0
1629113920000|2021-08-16 11:38:40|18331.42|18331.42|18331.42|18331.42|18331.42|18331.42|18331.42|18331.42|0
1629113960000|2021-08-16 11:39:20|18327.46|18327.46|18323.49|18323.49|18327.46|18327.46|18323.49|18323.49|0
1629113990000|2021-08-16 11:39:50|18324.89|18324.89|18324.89|18324.89|18324.89|18324.89|18324.89|18324.89|0
1629114040000|2021-08-16 11:40:40|18320.69|18320.69|18320.69|18320.69|18320.69|18320.69|18316.49|18316.49|0
1629114050000|2021-08-16 11:40:50|18319.29|18319.29|18317.89|18317.89|18319.29|18319.29|18317.89|18317.89|0
1629114070000|2021-08-16 11:41:10|18316.49|18316.49|18317.89|18317.89|18317.89|18317.89|18316.49|18316.49|0
1629114090000|2021-08-16 11:41:30|18319.29|18319.29|18319.29|18319.29|18319.29|18319.29|18319.29|18319.29|0
1629114200000|2021-08-16 11:43:20|18322.09|18322.09|18327.46|18327.46|18327.46|18327.46|18322.09|18322.09|0
1629114290000|2021-08-16 11:44:50|18326.06|18326.06|18326.06|18326.06|18326.06|18326.06|18326.06|18326.06|0
1629114350000|2021-08-16 11:45:50|18327.46|18327.46|18327.46|18327.46|18327.46|18327.46|18327.46|18327.46|0
1629114360000|2021-08-16 11:46:00|18326.06|18326.06|18326.06|18326.06|18326.06|18326.06|18326.06|18326.06|0
1629114380000|2021-08-16 11:46:20|18327.46|18327.46|18327.46|18327.46|18327.46|18327.46|18327.46|18327.46|0
1629114460000|2021-08-16 11:47:40|18328.61|18328.61|18328.61|18328.61|18328.61|18328.61|18328.61|18328.61|0
1629114480000|2021-08-16 11:48:00|18332.57|18332.57|18336.54|18336.54|18336.54|18336.54|18332.57|18332.57|0
1629114520000|2021-08-16 11:48:40|18332.57|18332.57|18332.57|18332.57|18332.57|18332.57|18332.57|18332.57|0
1629114580000|2021-08-16 11:49:40|18331.42|18331.42|18331.42|18331.42|18331.42|18331.42|18331.42|18331.42|0
1629114660000|2021-08-16 11:51:00|18332.82|18332.82|18332.82|18332.82|18332.82|18332.82|18332.82|18332.82|0
1629114670000|2021-08-16 11:51:10|18336.79|18336.79|18336.79|18336.79|18336.79|18336.79|18336.79|18336.79|0
1629114730000|2021-08-16 11:52:10|18340.99|18340.99|18340.99|18340.99|18340.99|18340.99|18340.99|18340.99|0
1629114840000|2021-08-16 11:54:00|18344.95|18344.95|18344.95|18344.95|18344.95|18344.95|18344.95|18344.95|0
1629114850000|2021-08-16 11:54:10|18343.55|18343.55|18343.55|18343.55|18343.55|18343.55|18343.55|18343.55|0
1629114920000|2021-08-16 11:55:20|18347.52|18347.52|18347.52|18347.52|18347.52|18347.52|18347.52|18347.52|0
1629115010000|2021-08-16 11:56:50|18348.92|18348.92|18348.92|18348.92|18348.92|18348.92|18348.92|18348.92|0
1629115080000|2021-08-16 11:58:00|18350.32|18350.32|18350.32|18350.32|18350.32|18350.32|18350.32|18350.32|0
1629115130000|2021-08-16 11:58:50|18351.72|18351.72|18351.72|18351.72|18351.72|18351.72|18351.72|18351.72|0
1629115190000|2021-08-16 11:59:50|18352.86|18352.86|18350.57|18350.57|18352.86|18352.86|18350.57|18350.57|0
1629115200000|2021-08-16 12:00:00|18349.42|18349.42|18350.57|18350.57|18350.57|18350.57|18349.42|18349.42|0
1629115210000|2021-08-16 12:00:10|18349.17|18349.17|18349.17|18349.17|18353.13|18353.13|18349.17|18349.17|0
1629115290000|2021-08-16 12:01:30|18345.2|18345.2|18345.2|18345.2|18345.2|18345.2|18345.2|18345.2|0
1629115300000|2021-08-16 12:01:40|18342.4|18342.4|18333.07|18333.07|18342.4|18342.4|18333.07|18333.07|0
1629115360000|2021-08-16 12:02:40|18331.92|18331.92|18329.62|18329.62|18331.92|18331.92|18329.62|18329.62|0
1629115550000|2021-08-16 12:05:50|18328.48|18328.48|18328.48|18328.48|18328.48|18328.48|18328.48|18328.48|0
1629115570000|2021-08-16 12:06:10|18332.44|18332.44|18332.44|18332.44|18332.44|18332.44|18332.44|18332.44|0
1629115670000|2021-08-16 12:07:50|18333.84|18333.84|18333.84|18333.84|18333.84|18333.84|18333.84|18333.84|0
1629115860000|2021-08-16 12:11:00|18329.87|18329.87|18329.87|18329.87|18329.87|18329.87|18329.87|18329.87|0
1629115930000|2021-08-16 12:12:10|18331.27|18331.27|18331.27|18331.27|18331.27|18331.27|18331.27|18331.27|0
1629115990000|2021-08-16 12:13:10|18332.67|18332.67|18332.67|18332.67|18332.67|18332.67|18332.67|18332.67|0
1629116040000|2021-08-16 12:14:00|18336.64|18336.64|18336.64|18336.64|18336.64|18336.64|18336.64|18336.64|0
1629116090000|2021-08-16 12:14:50|18338.04|18338.04|18338.04|18338.04|18338.04|18338.04|18338.04|18338.04|0
1629116110000|2021-08-16 12:15:10|18334.07|18334.07|18334.07|18334.07|18334.07|18334.07|18334.07|18334.07|0
1629116140000|2021-08-16 12:15:40|18330.11|18330.11|18330.11|18330.11|18330.11|18330.11|18330.11|18330.11|0
1629116170000|2021-08-16 12:16:10|18328.96|18328.96|18328.96|18328.96|18328.96|18328.96|18328.96|18328.96|0
1629116180000|2021-08-16 12:16:20|18330.11|18330.11|18330.11|18330.11|18330.11|18330.11|18330.11|18330.11|0
1629116230000|2021-08-16 12:17:10|18328.71|18328.71|18328.71|18328.71|18328.71|18328.71|18328.71|18328.71|0
1629116270000|2021-08-16 12:17:50|18326.41|18326.41|18326.41|18326.41|18326.41|18326.41|18326.41|18326.41|0
1629116280000|2021-08-16 12:18:00|18328.71|18328.71|18328.71|18328.71|18328.71|18328.71|18328.71|18328.71|0
1629116290000|2021-08-16 12:18:10|18326.41|18326.41|18329.86|18329.86|18329.86|18329.86|18326.41|18326.41|0
1629116430000|2021-08-16 12:20:30|18337.79|18337.79|18337.79|18337.79|18337.79|18337.79|18337.79|18337.79|0
1629116440000|2021-08-16 12:20:40|18341.75|18341.75|18341.75|18341.75|18341.75|18341.75|18341.75|18341.75|0
1629116640000|2021-08-16 12:24:00|18345.72|18345.72|18345.72|18345.72|18345.72|18345.72|18345.72|18345.72|0
1629116750000|2021-08-16 12:25:50|18347.12|18347.12|18347.12|18347.12|18347.12|18347.12|18347.12|18347.12|0
1629116900000|2021-08-16 12:28:20|18344.32|18344.32|18344.32|18344.32|18344.32|18344.32|18344.32|18344.32|0
1629116990000|2021-08-16 12:29:50|18347.12|18347.12|18347.12|18347.12|18347.12|18347.12|18347.12|18347.12|0
1629117120000|2021-08-16 12:32:00|18341.52|18341.52|18341.52|18341.52|18341.52|18341.52|18341.52|18341.52|0
1629117140000|2021-08-16 12:32:20|18340.12|18340.12|18340.12|18340.12|18340.12|18340.12|18340.12|18340.12|0
1629117160000|2021-08-16 12:32:40|18338.72|18338.72|18338.72|18338.72|18338.72|18338.72|18338.72|18338.72|0
1629117180000|2021-08-16 12:33:00|18340.12|18340.12|18340.12|18340.12|18340.12|18340.12|18340.12|18340.12|0
1629117210000|2021-08-16 12:33:30|18337.32|18337.32|18337.32|18337.32|18337.32|18337.32|18337.32|18337.32|0
1629117230000|2021-08-16 12:33:50|18338.72|18338.72|18338.72|18338.72|18338.72|18338.72|18338.72|18338.72|0
1629117260000|2021-08-16 12:34:20|18337.32|18337.32|18337.32|18337.32|18337.32|18337.32|18337.32|18337.32|0
1629117350000|2021-08-16 12:35:50|18333.36|18333.36|18333.36|18333.36|18333.36|18333.36|18333.36|18333.36|0
1629117360000|2021-08-16 12:36:00|18337.32|18337.32|18333.36|18333.36|18337.32|18337.32|18333.36|18333.36|0
1629117430000|2021-08-16 12:37:10|18334.76|18334.76|18334.76|18334.76|18334.76|18334.76|18334.76|18334.76|0
1629117440000|2021-08-16 12:37:20|18338.72|18338.72|18338.72|18338.72|18338.72|18338.72|18338.72|18338.72|0
1629117500000|2021-08-16 12:38:20|18326.83|18326.83|18318.9|18318.9|18326.83|18326.83|18318.9|18318.9|0
1629117530000|2021-08-16 12:38:50|18310.96|18310.96|18310.96|18310.96|18310.96|18310.96|18310.96|18310.96|0
1629117540000|2021-08-16 12:39:00|18309.82|18309.82|18315.45|18315.45|18316.6|18316.6|18308.67|18308.67|0
1629117630000|2021-08-16 12:40:30|18319.41|18319.41|18319.41|18319.41|18319.41|18319.41|18319.41|18319.41|0
1629117650000|2021-08-16 12:40:50|18318.26|18318.26|18318.26|18318.26|18318.26|18318.26|18318.26|18318.26|0
1629117830000|2021-08-16 12:43:50|18316.86|18316.86|18316.86|18316.86|18316.86|18316.86|18316.86|18316.86|0
1629117840000|2021-08-16 12:44:00|18324.79|18324.79|18324.79|18324.79|18324.79|18324.79|18324.79|18324.79|0
1629117880000|2021-08-16 12:44:40|18320.83|18320.83|18320.83|18320.83|18320.83|18320.83|18320.83|18320.83|0
1629117970000|2021-08-16 12:46:10|18323.63|18323.63|18323.63|18323.63|18323.63|18323.63|18323.63|18323.63|0
1629117980000|2021-08-16 12:46:20|18322.23|18322.23|18322.23|18322.23|18322.23|18322.23|18322.23|18322.23|0
1629118010000|2021-08-16 12:46:50|18326.19|18326.19|18326.19|18326.19|18326.19|18326.19|18326.19|18326.19|0
1629118060000|2021-08-16 12:47:40|18324.79|18324.79|18326.19|18326.19|18326.19|18326.19|18324.79|18324.79|0
1629118100000|2021-08-16 12:48:20|18324.79|18324.79|18324.79|18324.79|18324.79|18324.79|18324.79|18324.79|0
1629118110000|2021-08-16 12:48:30|18326.19|18326.19|18326.19|18326.19|18326.19|18326.19|18326.19|18326.19|0
1629118150000|2021-08-16 12:49:10|18324.79|18324.79|18324.79|18324.79|18324.79|18324.79|18324.79|18324.79|0
1629118260000|2021-08-16 12:51:00|18323.39|18323.39|18323.39|18323.39|18323.39|18323.39|18323.39|18323.39|0
1629118390000|2021-08-16 12:53:10|18327.36|18327.36|18327.36|18327.36|18327.36|18327.36|18327.36|18327.36|0
1629118450000|2021-08-16 12:54:10|18323.39|18323.39|18319.43|18319.43|18323.39|18323.39|18319.43|18319.43|0
1629118500000|2021-08-16 12:55:00|18311.5|18311.5|18303.57|18303.57|18311.5|18311.5|18303.57|18303.57|0
1629118510000|2021-08-16 12:55:10|18302.17|18302.17|18299.37|18299.37|18302.17|18302.17|18299.37|18299.37|0
1629118530000|2021-08-16 12:55:30|18303.34|18303.34|18303.34|18303.34|18303.34|18303.34|18303.34|18303.34|0
1629118620000|2021-08-16 12:57:00|18311.27|18311.27|18311.27|18311.27|18315.23|18315.23|18311.27|18311.27|0
1629118680000|2021-08-16 12:58:00|18312.67|18312.67|18312.67|18312.67|18312.67|18312.67|18312.67|18312.67|0
1629118780000|2021-08-16 12:59:40|18314.06|18314.06|18314.06|18314.06|18314.06|18314.06|18314.06|18314.06|0
1629118940000|2021-08-16 13:02:20|18316.86|18316.86|18316.86|18316.86|18316.86|18316.86|18316.86|18316.86|0
1629118960000|2021-08-16 13:02:40|18318.01|18318.01|18318.01|18318.01|18318.01|18318.01|18318.01|18318.01|0
1629118990000|2021-08-16 13:03:10|18316.61|18316.61|18316.61|18316.61|18316.61|18316.61|18316.61|18316.61|0
1629119100000|2021-08-16 13:05:00|18318.01|18318.01|18310.08|18310.08|18318.01|18318.01|18310.08|18310.08|0
1629119160000|2021-08-16 13:06:00|18307.78|18307.78|18307.78|18307.78|18307.78|18307.78|18307.78|18307.78|0
1629119230000|2021-08-16 13:07:10|18304.99|18304.99|18304.99|18304.99|18304.99|18304.99|18304.99|18304.99|0
1629119370000|2021-08-16 13:09:30|18306.13|18306.13|18307.28|18307.28|18307.28|18307.28|18306.13|18306.13|0
1629119390000|2021-08-16 13:09:50|18304.48|18304.48|18304.48|18304.48|18304.48|18304.48|18304.48|18304.48|0
1629119400000|2021-08-16 13:10:00|18305.88|18305.88|18305.88|18305.88|18305.88|18305.88|18305.88|18305.88|0
1629119420000|2021-08-16 13:10:20|18313.81|18313.81|18313.81|18313.81|18313.81|18313.81|18313.81|18313.81|0
1629119440000|2021-08-16 13:10:40|18317.78|18317.78|18317.78|18317.78|18317.78|18317.78|18317.78|18317.78|0
1629119470000|2021-08-16 13:11:10|18313.81|18313.81|18313.81|18313.81|18313.81|18313.81|18313.81|18313.81|0
1629119490000|2021-08-16 13:11:30|18314.96|18314.96|18316.11|18316.11|18316.11|18316.11|18314.96|18314.96|0
1629119540000|2021-08-16 13:12:20|18320.08|18320.08|18320.08|18320.08|18320.08|18320.08|18320.08|18320.08|0
1629119570000|2021-08-16 13:12:50|18322.38|18322.38|18322.38|18322.38|18322.38|18322.38|18322.38|18322.38|0
1629119620000|2021-08-16 13:13:40|18318.41|18318.41|18318.41|18318.41|18318.41|18318.41|18318.41|18318.41|0
1629119650000|2021-08-16 13:14:10|18317.01|18317.01|18317.01|18317.01|18317.01|18317.01|18317.01|18317.01|0
1629119660000|2021-08-16 13:14:20|18315.61|18315.61|18313.31|18313.31|18315.61|18315.61|18313.31|18313.31|0
1629119670000|2021-08-16 13:14:30|18312.16|18312.16|18312.16|18312.16|18312.16|18312.16|18312.16|18312.16|0
1629119690000|2021-08-16 13:14:50|18310.77|18310.77|18310.77|18310.77|18310.77|18310.77|18310.77|18310.77|0
1629119730000|2021-08-16 13:15:30|18309.37|18309.37|18312.16|18312.16|18312.16|18312.16|18309.37|18309.37|0
1629119760000|2021-08-16 13:16:00|18313.31|18313.31|18305.38|18305.38|18313.31|18313.31|18305.38|18305.38|0
1629119910000|2021-08-16 13:18:30|18297.45|18297.45|18301.42|18301.42|18301.42|18301.42|18297.45|18297.45|0
1629119950000|2021-08-16 13:19:10|18305.38|18305.38|18301.42|18301.42|18305.38|18305.38|18301.42|18301.42|0
1629120160000|2021-08-16 13:22:40|18309.35|18309.35|18305.38|18305.38|18309.35|18309.35|18305.38|18305.38|0
1629120180000|2021-08-16 13:23:00|18309.35|18309.35|18309.35|18309.35|18309.35|18309.35|18309.35|18309.35|0
1629120300000|2021-08-16 13:25:00|18313.31|18313.31|18313.31|18313.31|18313.31|18313.31|18313.31|18313.31|0
1629120310000|2021-08-16 13:25:10|18314.71|18314.71|18314.71|18314.71|18314.71|18314.71|18314.71|18314.71|0
1629120460000|2021-08-16 13:27:40|18313.31|18313.31|18314.71|18314.71|18314.71|18314.71|18313.31|18313.31|0
1629120510000|2021-08-16 13:28:30|18316.11|18316.11|18316.11|18316.11|18316.11|18316.11|18316.11|18316.11|0
1629120560000|2021-08-16 13:29:20|18320.08|18320.08|18324.04|18324.04|18324.04|18324.04|18320.08|18320.08|0
1629120570000|2021-08-16 13:29:30|18320.08|18320.08|18316.11|18316.11|18320.08|18320.08|18316.11|18316.11|0
1629120590000|2021-08-16 13:29:50|18320.08|18320.08|18320.08|18320.08|18320.08|18320.08|18320.08|18320.08|0
1629120600000|2021-08-16 13:30:00|18322.38|18322.38|18322.38|18322.38|18322.38|18322.38|18322.38|18322.38|0
1629120640000|2021-08-16 13:30:40|18326.34|18326.34|18328.91|18328.91|18330.31|18330.31|18326.34|18326.34|0
1629120650000|2021-08-16 13:30:50|18332.87|18332.87|18332.87|18332.87|18332.87|18332.87|18332.87|18332.87|0
1629120700000|2021-08-16 13:31:40|18328.91|18328.91|18328.91|18328.91|18328.91|18328.91|18328.91|18328.91|0
1629120710000|2021-08-16 13:31:50|18324.94|18324.94|18320.98|18320.98|18324.94|18324.94|18320.98|18320.98|0
1629120720000|2021-08-16 13:32:00|18319.83|18319.83|18318.43|18318.43|18319.83|18319.83|18318.43|18318.43|0
1629120740000|2021-08-16 13:32:20|18314.46|18314.46|18314.46|18314.46|18314.46|18314.46|18314.46|18314.46|0
1629120750000|2021-08-16 13:32:30|18306.53|18306.53|18306.53|18306.53|18306.53|18306.53|18306.53|18306.53|0
1629120780000|2021-08-16 13:33:00|18302.57|18302.57|18301.17|18301.17|18302.57|18302.57|18301.17|18301.17|0
1629120800000|2021-08-16 13:33:20|18298.37|18298.37|18298.37|18298.37|18298.37|18298.37|18298.37|18298.37|0
1629120840000|2021-08-16 13:34:00|18296.97|18296.97|18294.4|18294.4|18296.97|18296.97|18293|18293|0
1629120850000|2021-08-16 13:34:10|18290.44|18290.44|18289.04|18289.04|18290.44|18290.44|18289.04|18289.04|0
1629120870000|2021-08-16 13:34:30|18287.64|18287.64|18287.64|18287.64|18287.64|18287.64|18287.64|18287.64|0
1629120880000|2021-08-16 13:34:40|18291.6|18291.6|18291.6|18291.6|18291.6|18291.6|18291.6|18291.6|0
1629120900000|2021-08-16 13:35:00|18288.81|18288.81|18280.63|18280.63|18288.81|18288.81|18279.48|18279.48|0
1629120910000|2021-08-16 13:35:10|18279.23|18279.23|18279.23|18279.23|18279.23|18279.23|18279.23|18279.23|0
1629120970000|2021-08-16 13:36:10|18283.19|18283.19|18284.34|18284.34|18284.34|18284.34|18283.19|18283.19|0
1629120980000|2021-08-16 13:36:20|18288.31|18288.31|18288.31|18288.31|18288.31|18288.31|18288.31|18288.31|0
1629120990000|2021-08-16 13:36:30|18286.91|18286.91|18286.91|18286.91|18286.91|18286.91|18286.91|18286.91|0
1629121030000|2021-08-16 13:37:10|18285.51|18285.51|18284.36|18284.36|18285.51|18285.51|18284.36|18284.36|0
1629121040000|2021-08-16 13:37:20|18288.32|18288.32|18284.36|18284.36|18288.32|18288.32|18284.36|18284.36|0
1629121050000|2021-08-16 13:37:30|18282.96|18282.96|18275.03|18275.03|18282.96|18282.96|18275.03|18275.03|0
1629121060000|2021-08-16 13:37:40|18277.83|18277.83|18277.83|18277.83|18277.83|18277.83|18277.83|18277.83|0
1629121120000|2021-08-16 13:38:40|18282.02|18282.02|18282.02|18282.02|18282.02|18282.02|18282.02|18282.02|0
1629121130000|2021-08-16 13:38:50|18280.63|18280.63|18280.63|18280.63|18280.63|18280.63|18280.63|18280.63|0
1629121140000|2021-08-16 13:39:00|18278.33|18278.33|18278.33|18278.33|18278.33|18278.33|18278.33|18278.33|0
1629121170000|2021-08-16 13:39:30|18280.63|18280.63|18280.63|18280.63|18280.63|18280.63|18280.63|18280.63|0
1629121180000|2021-08-16 13:39:40|18276.43|18276.43|18274.13|18274.13|18276.43|18276.43|18274.13|18274.13|0
1629121190000|2021-08-16 13:39:50|18282.06|18282.06|18284.86|18284.86|18284.86|18284.86|18282.06|18282.06|0
1629121200000|2021-08-16 13:40:00|18282.06|18282.06|18282.06|18282.06|18282.06|18282.06|18282.06|18282.06|0
1629121210000|2021-08-16 13:40:10|18289.99|18289.99|18289.99|18289.99|18289.99|18289.99|18289.99|18289.99|0
1629121250000|2021-08-16 13:40:50|18285.79|18285.79|18281.83|18281.83|18285.79|18285.79|18281.83|18281.83|0
1629121260000|2021-08-16 13:41:00|18279.03|18279.03|18279.03|18279.03|18279.03|18279.03|18279.03|18279.03|0
1629121280000|2021-08-16 13:41:20|18280.18|18280.18|18278.78|18278.78|18280.18|18280.18|18278.78|18278.78|0
1629121290000|2021-08-16 13:41:30|18277.38|18277.38|18277.38|18277.38|18277.38|18277.38|18277.38|18277.38|0
1629121300000|2021-08-16 13:41:40|18269.45|18269.45|18269.45|18269.45|18269.45|18269.45|18269.45|18269.45|0
1629121310000|2021-08-16 13:41:50|18270.85|18270.85|18270.85|18270.85|18270.85|18270.85|18270.85|18270.85|0
1629121320000|2021-08-16 13:42:00|18269.45|18269.45|18269.7|18269.7|18269.7|18269.7|18268.3|18268.3|0
1629121330000|2021-08-16 13:42:10|18272.5|18272.5|18272.5|18272.5|18272.5|18272.5|18272.5|18272.5|0
1629121340000|2021-08-16 13:42:20|18274.79|18274.79|18270.83|18270.83|18274.79|18274.79|18270.83|18270.83|0
1629121350000|2021-08-16 13:42:30|18278.76|18278.76|18278.76|18278.76|18278.76|18278.76|18278.76|18278.76|0
1629121360000|2021-08-16 13:42:40|18281.56|18281.56|18281.56|18281.56|18281.56|18281.56|18281.56|18281.56|0
1629121400000|2021-08-16 13:43:20|18285.52|18285.52|18285.52|18285.52|18285.52|18285.52|18285.52|18285.52|0
1629121410000|2021-08-16 13:43:30|18288.32|18288.32|18288.32|18288.32|18288.32|18288.32|18288.32|18288.32|0
1629121430000|2021-08-16 13:43:50|18286.92|18286.92|18286.92|18286.92|18286.92|18286.92|18286.92|18286.92|0
1629121470000|2021-08-16 13:44:30|18275.03|18275.03|18275.03|18275.03|18275.03|18275.03|18275.03|18275.03|0
1629121490000|2021-08-16 13:44:50|18277.33|18277.33|18278.47|18278.47|18278.47|18278.47|18277.33|18277.33|0
1629121500000|2021-08-16 13:45:00|18279.62|18279.62|18284.74|18284.74|18284.74|18284.74|18279.62|18279.62|0
1629121510000|2021-08-16 13:45:10|18282.44|18282.44|18282.44|18282.44|18282.44|18282.44|18282.44|18282.44|0
1629121520000|2021-08-16 13:45:20|18281.29|18281.29|18281.29|18281.29|18282.44|18282.44|18281.29|18281.29|0
1629121550000|2021-08-16 13:45:50|18277.09|18277.09|18281.06|18281.06|18281.06|18281.06|18277.09|18277.09|0
1629121560000|2021-08-16 13:46:00|18279.66|18279.66|18275.69|18275.69|18279.66|18279.66|18275.69|18275.69|0
1629121600000|2021-08-16 13:46:40|18271.73|18271.73|18271.73|18271.73|18271.73|18271.73|18271.73|18271.73|0
1629121630000|2021-08-16 13:47:10|18275.69|18275.69|18275.69|18275.69|18275.69|18275.69|18275.69|18275.69|0
1629121640000|2021-08-16 13:47:20|18274.29|18274.29|18274.29|18274.29|18274.29|18274.29|18274.29|18274.29|0
1629121660000|2021-08-16 13:47:40|18275.44|18275.44|18274.04|18274.04|18275.44|18275.44|18272.89|18272.89|0
1629121700000|2021-08-16 13:48:20|18275.44|18275.44|18275.44|18275.44|18275.44|18275.44|18275.44|18275.44|0
1629121710000|2021-08-16 13:48:30|18274.29|18274.29|18274.29|18274.29|18274.29|18274.29|18274.29|18274.29|0
1629121720000|2021-08-16 13:48:40|18275.44|18275.44|18279.41|18279.41|18279.41|18279.41|18275.44|18275.44|0
1629121730000|2021-08-16 13:48:50|18282.21|18282.21|18282.21|18282.21|18282.21|18282.21|18282.21|18282.21|0
1629121770000|2021-08-16 13:49:30|18280.81|18280.81|18280.81|18280.81|18280.81|18280.81|18280.81|18280.81|0
1629121790000|2021-08-16 13:49:50|18282.21|18282.21|18283.61|18283.61|18283.61|18283.61|18282.21|18282.21|0
1629121800000|2021-08-16 13:50:00|18285.01|18285.01|18285.01|18285.01|18285.01|18285.01|18285.01|18285.01|0
1629121820000|2021-08-16 13:50:20|18281.04|18281.04|18277.08|18277.08|18281.04|18281.04|18277.08|18277.08|0
1629121830000|2021-08-16 13:50:30|18281.04|18281.04|18281.04|18281.04|18281.04|18281.04|18281.04|18281.04|0
1629121860000|2021-08-16 13:51:00|18277.08|18277.08|18277.08|18277.08|18277.08|18277.08|18277.08|18277.08|0
1629121870000|2021-08-16 13:51:10|18278.22|18278.22|18278.22|18278.22|18278.22|18278.22|18278.22|18278.22|0
1629121880000|2021-08-16 13:51:20|18286.16|18286.16|18286.16|18286.16|18286.16|18286.16|18286.16|18286.16|0
1629121900000|2021-08-16 13:51:40|18284.76|18284.76|18284.76|18284.76|18284.76|18284.76|18284.76|18284.76|0
1629121960000|2021-08-16 13:52:40|18288.95|18288.95|18287.55|18287.55|18290.35|18290.35|18287.55|18287.55|0
1629121970000|2021-08-16 13:52:50|18283.59|18283.59|18279.62|18279.62|18283.59|18283.59|18279.62|18279.62|0
1629121980000|2021-08-16 13:53:00|18275.66|18275.66|18279.62|18279.62|18279.62|18279.62|18275.66|18275.66|0
1629122060000|2021-08-16 13:54:20|18281.02|18281.02|18281.02|18281.02|18281.02|18281.02|18281.02|18281.02|0
1629122100000|2021-08-16 13:55:00|18277.06|18277.06|18277.06|18277.06|18277.06|18277.06|18277.06|18277.06|0
1629122110000|2021-08-16 13:55:10|18275.66|18275.66|18283.59|18283.59|18283.59|18283.59|18275.66|18275.66|0
1629122120000|2021-08-16 13:55:20|18279.62|18279.62|18279.62|18279.62|18279.62|18279.62|18279.62|18279.62|0
1629122140000|2021-08-16 13:55:40|18283.59|18283.59|18283.59|18283.59|18283.59|18283.59|18283.59|18283.59|0
1629122160000|2021-08-16 13:56:00|18284.99|18284.99|18283.59|18283.59|18284.99|18284.99|18283.59|18283.59|0
1629122200000|2021-08-16 13:56:40|18282.19|18282.19|18280.79|18280.79|18282.19|18282.19|18280.79|18280.79|0
1629122210000|2021-08-16 13:56:50|18279.39|18279.39|18282.19|18282.19|18282.19|18282.19|18277.99|18277.99|0
1629122220000|2021-08-16 13:57:00|18280.79|18280.79|18280.79|18280.79|18280.79|18280.79|18280.79|18280.79|0
1629122240000|2021-08-16 13:57:20|18279.39|18279.39|18279.39|18279.39|18279.39|18279.39|18279.39|18279.39|0
1629122260000|2021-08-16 13:57:40|18277.99|18277.99|18277.99|18277.99|18277.99|18277.99|18277.99|18277.99|0
1629122280000|2021-08-16 13:58:00|18275.69|18275.69|18275.69|18275.69|18275.69|18275.69|18275.69|18275.69|0
1629122380000|2021-08-16 13:59:40|18271.73|18271.73|18271.73|18271.73|18271.73|18271.73|18271.73|18271.73|0
1629122390000|2021-08-16 13:59:50|18274.53|18274.53|18274.53|18274.53|18274.53|18274.53|18274.53|18274.53|0
1629122430000|2021-08-16 14:00:30|18276.83|18276.83|18276.83|18276.83|18276.83|18276.83|18276.83|18276.83|0
1629122450000|2021-08-16 14:00:50|18274.03|18274.03|18274.03|18274.03|18274.03|18274.03|18274.03|18274.03|0
1629122490000|2021-08-16 14:01:30|18275.43|18275.43|18275.43|18275.43|18275.43|18275.43|18275.43|18275.43|0
1629122520000|2021-08-16 14:02:00|18276.83|18276.83|18276.83|18276.83|18276.83|18276.83|18276.83|18276.83|0
1629122540000|2021-08-16 14:02:20|18279.62|18279.62|18281.92|18281.92|18281.92|18281.92|18279.62|18279.62|0
1629122550000|2021-08-16 14:02:30|18283.32|18283.32|18283.32|18283.32|18283.32|18283.32|18283.32|18283.32|0
1629122570000|2021-08-16 14:02:50|18281.92|18281.92|18281.92|18281.92|18281.92|18281.92|18281.92|18281.92|0
1629122620000|2021-08-16 14:03:40|18277.96|18277.96|18277.96|18277.96|18277.96|18277.96|18277.96|18277.96|0
1629122650000|2021-08-16 14:04:10|18279.36|18279.36|18279.36|18279.36|18279.36|18279.36|18279.36|18279.36|0
1629122670000|2021-08-16 14:04:30|18275.39|18275.39|18275.39|18275.39|18275.39|18275.39|18275.39|18275.39|0
1629122700000|2021-08-16 14:05:00|18279.36|18279.36|18279.36|18279.36|18279.36|18279.36|18279.36|18279.36|0
1629122720000|2021-08-16 14:05:20|18283.32|18283.32|18283.32|18283.32|18283.32|18283.32|18283.32|18283.32|0
1629122790000|2021-08-16 14:06:30|18287.29|18287.29|18287.29|18287.29|18287.29|18287.29|18287.29|18287.29|0
1629122800000|2021-08-16 14:06:40|18288.69|18288.69|18288.69|18288.69|18288.69|18288.69|18288.69|18288.69|0
1629122810000|2021-08-16 14:06:50|18285.89|18285.89|18285.89|18285.89|18285.89|18285.89|18285.89|18285.89|0
1629122840000|2021-08-16 14:07:20|18293.82|18293.82|18293.82|18293.82|18293.82|18293.82|18293.82|18293.82|0
1629122860000|2021-08-16 14:07:40|18296.62|18296.62|18296.62|18296.62|18296.62|18296.62|18296.62|18296.62|0
1629122900000|2021-08-16 14:08:20|18306.41|18306.41|18306.41|18306.41|18306.41|18306.41|18306.41|18306.41|0
1629122920000|2021-08-16 14:08:40|18309.21|18309.21|18309.21|18309.21|18309.21|18309.21|18309.21|18309.21|0
1629122940000|2021-08-16 14:09:00|18313.18|18313.18|18313.18|18313.18|18314.58|18314.58|18313.18|18313.18|0
1629122950000|2021-08-16 14:09:10|18317.14|18317.14|18317.14|18317.14|18317.14|18317.14|18317.14|18317.14|0
1629122960000|2021-08-16 14:09:20|18318.29|18318.29|18321.09|18321.09|18321.09|18321.09|18318.29|18318.29|0
1629122970000|2021-08-16 14:09:30|18325.06|18325.06|18325.06|18325.06|18325.06|18325.06|18325.06|18325.06|0
1629123020000|2021-08-16 14:10:20|18322.26|18322.26|18322.26|18322.26|18322.26|18322.26|18322.26|18322.26|0
1629123040000|2021-08-16 14:10:40|18320.86|18320.86|18320.86|18320.86|18320.86|18320.86|18320.86|18320.86|0
1629123050000|2021-08-16 14:10:50|18319.46|18319.46|18319.46|18319.46|18319.46|18319.46|18319.46|18319.46|0
1629123080000|2021-08-16 14:11:20|18320.86|18320.86|18320.86|18320.86|18320.86|18320.86|18320.86|18320.86|0
1629123090000|2021-08-16 14:11:30|18322.26|18322.26|18322.26|18322.26|18322.26|18322.26|18322.26|18322.26|0
1629123120000|2021-08-16 14:12:00|18318.29|18318.29|18314.56|18314.56|18322.49|18322.49|18314.56|18314.56|0
1629123130000|2021-08-16 14:12:10|18310.6|18310.6|18310.6|18310.6|18310.6|18310.6|18310.6|18310.6|0
1629123150000|2021-08-16 14:12:30|18306.63|18306.63|18308.03|18308.03|18308.03|18308.03|18306.63|18306.63|0
1629123230000|2021-08-16 14:13:50|18300.1|18300.1|18300.1|18300.1|18300.1|18300.1|18300.1|18300.1|0
1629123240000|2021-08-16 14:14:00|18298.7|18298.7|18294.73|18294.73|18298.7|18298.7|18294.73|18294.73|0
1629123280000|2021-08-16 14:14:40|18293.33|18293.33|18293.33|18293.33|18293.33|18293.33|18293.33|18293.33|0
1629123290000|2021-08-16 14:14:50|18290.54|18290.54|18290.54|18290.54|18290.54|18290.54|18290.54|18290.54|0
1629123310000|2021-08-16 14:15:10|18286.57|18286.57|18286.57|18286.57|18286.57|18286.57|18286.57|18286.57|0
1629123340000|2021-08-16 14:15:40|18278.64|18278.64|18278.64|18278.64|18278.64|18278.64|18278.64|18278.64|0
1629123390000|2021-08-16 14:16:30|18277.49|18277.49|18272.13|18272.13|18277.49|18277.49|18268.16|18268.16|0
1629123410000|2021-08-16 14:16:50|18273.53|18273.53|18273.53|18273.53|18273.53|18273.53|18273.53|18273.53|0
1629123420000|2021-08-16 14:17:00|18277.49|18277.49|18277.49|18277.49|18277.49|18277.49|18277.49|18277.49|0
1629123470000|2021-08-16 14:17:50|18276.34|18276.34|18276.34|18276.34|18276.34|18276.34|18276.34|18276.34|0
1629123550000|2021-08-16 14:19:10|18274.94|18274.94|18274.94|18274.94|18274.94|18274.94|18274.94|18274.94|0
1629123590000|2021-08-16 14:19:50|18273.54|18273.54|18269.58|18269.58|18273.54|18273.54|18269.58|18269.58|0
1629123660000|2021-08-16 14:21:00|18265.38|18265.38|18265.38|18265.38|18265.38|18265.38|18265.38|18265.38|0
1629123670000|2021-08-16 14:21:10|18263.98|18263.98|18256.05|18256.05|18263.98|18263.98|18256.05|18256.05|0
1629123690000|2021-08-16 14:21:30|18253.75|18253.75|18253.75|18253.75|18253.75|18253.75|18253.75|18253.75|0
1629123710000|2021-08-16 14:21:50|18255.15|18255.15|18255.15|18255.15|18255.15|18255.15|18255.15|18255.15|0
1629123770000|2021-08-16 14:22:50|18256.55|18256.55|18256.55|18256.55|18256.55|18256.55|18256.55|18256.55|0
1629123780000|2021-08-16 14:23:00|18255.15|18255.15|18255.15|18255.15|18255.15|18255.15|18255.15|18255.15|0
1629123830000|2021-08-16 14:23:50|18253.75|18253.75|18253.75|18253.75|18253.75|18253.75|18253.75|18253.75|0
1629123840000|2021-08-16 14:24:00|18245.82|18245.82|18244.67|18244.67|18245.82|18245.82|18244.67|18244.67|0
1629123850000|2021-08-16 14:24:10|18256.57|18256.57|18260.53|18260.53|18260.53|18260.53|18256.57|18256.57|0
1629123910000|2021-08-16 14:25:10|18252.6|18252.6|18252.6|18252.6|18254|18254|18252.6|18252.6|0
1629123930000|2021-08-16 14:25:30|18260.53|18260.53|18260.53|18260.53|18260.53|18260.53|18260.53|18260.53|0
1629123970000|2021-08-16 14:26:10|18263.33|18263.33|18264.73|18264.73|18264.73|18264.73|18263.33|18263.33|0
1629123990000|2021-08-16 14:26:30|18267.03|18267.03|18268.18|18268.18|18268.18|18268.18|18267.03|18267.03|0
1629124010000|2021-08-16 14:26:50|18269.58|18269.58|18269.58|18269.58|18269.58|18269.58|18269.58|18269.58|0
1629124030000|2021-08-16 14:27:10|18273.54|18273.54|18277.51|18277.51|18277.51|18277.51|18273.54|18273.54|0
1629124050000|2021-08-16 14:27:30|18280.31|18280.31|18280.31|18280.31|18280.31|18280.31|18280.31|18280.31|0
1629124090000|2021-08-16 14:28:10|18284.27|18284.27|18284.27|18284.27|18284.27|18284.27|18284.27|18284.27|0
1629124150000|2021-08-16 14:29:10|18282.87|18282.87|18282.87|18282.87|18282.87|18282.87|18282.87|18282.87|0
1629124160000|2021-08-16 14:29:20|18290.8|18290.8|18290.8|18290.8|18290.8|18290.8|18290.8|18290.8|0
1629124200000|2021-08-16 14:30:00|18289.4|18289.4|18289.4|18289.4|18289.4|18289.4|18289.4|18289.4|0
1629124220000|2021-08-16 14:30:20|18290.55|18290.55|18293.35|18293.35|18293.35|18293.35|18290.55|18290.55|0
1629124250000|2021-08-16 14:30:50|18291.95|18291.95|18287.99|18287.99|18291.95|18291.95|18287.99|18287.99|0
1629124270000|2021-08-16 14:31:10|18289.39|18289.39|18289.39|18289.39|18289.39|18289.39|18289.39|18289.39|0
1629124280000|2021-08-16 14:31:20|18290.54|18290.54|18290.54|18290.54|18290.54|18290.54|18290.54|18290.54|0
1629124350000|2021-08-16 14:32:30|18294.5|18294.5|18294.5|18294.5|18294.5|18294.5|18294.5|18294.5|0
1629124360000|2021-08-16 14:32:40|18290.54|18290.54|18290.54|18290.54|18290.54|18290.54|18290.54|18290.54|0
1629124400000|2021-08-16 14:33:20|18291.69|18291.69|18291.69|18291.69|18291.69|18291.69|18291.69|18291.69|0
1629124470000|2021-08-16 14:34:30|18290.29|18290.29|18290.29|18290.29|18290.29|18290.29|18290.29|18290.29|0
1629124480000|2021-08-16 14:34:40|18289.14|18289.14|18289.14|18289.14|18289.14|18289.14|18289.14|18289.14|0
1629124510000|2021-08-16 14:35:10|18290.54|18290.54|18299.85|18299.85|18299.85|18299.85|18290.54|18290.54|0
1629124530000|2021-08-16 14:35:30|18301.25|18301.25|18299.85|18299.85|18301.25|18301.25|18299.85|18299.85|0
1629124540000|2021-08-16 14:35:40|18298.45|18298.45|18298.45|18298.45|18298.45|18298.45|18298.45|18298.45|0
1629124550000|2021-08-16 14:35:50|18297.05|18297.05|18295.65|18295.65|18297.05|18297.05|18295.65|18295.65|0
1629124560000|2021-08-16 14:36:00|18294.25|18294.25|18291.45|18291.45|18294.25|18294.25|18291.45|18291.45|0
1629124600000|2021-08-16 14:36:40|18294.25|18294.25|18291.45|18291.45|18294.25|18294.25|18291.45|18291.45|0
1629124610000|2021-08-16 14:36:50|18290.05|18290.05|18288.65|18288.65|18290.05|18290.05|18287.25|18287.25|0
1629124620000|2021-08-16 14:37:00|18290.05|18290.05|18290.05|18290.05|18291.45|18291.45|18290.05|18290.05|0
1629124630000|2021-08-16 14:37:10|18292.85|18292.85|18294.25|18294.25|18294.25|18294.25|18292.85|18292.85|0
1629124640000|2021-08-16 14:37:20|18297.05|18297.05|18297.05|18297.05|18297.05|18297.05|18297.05|18297.05|0
1629124650000|2021-08-16 14:37:30|18298.45|18298.45|18296.82|18296.82|18298.45|18298.45|18292.85|18292.85|0
1629124700000|2021-08-16 14:38:20|18295.42|18295.42|18302.41|18302.41|18302.41|18302.41|18295.42|18295.42|0
1629124710000|2021-08-16 14:38:30|18301.02|18301.02|18295.65|18295.65|18301.02|18301.02|18295.65|18295.65|0
1629124740000|2021-08-16 14:39:00|18298.45|18298.45|18298.45|18298.45|18298.45|18298.45|18298.45|18298.45|0
1629124790000|2021-08-16 14:39:50|18299.85|18299.85|18299.85|18299.85|18299.85|18299.85|18299.85|18299.85|0
1629124830000|2021-08-16 14:40:30|18302.65|18302.65|18302.65|18302.65|18302.65|18302.65|18302.65|18302.65|0
1629124850000|2021-08-16 14:40:50|18304.05|18304.05|18311.98|18311.98|18311.98|18311.98|18304.05|18304.05|0
1629124860000|2021-08-16 14:41:00|18313.38|18313.38|18313.38|18313.38|18313.38|18313.38|18313.38|18313.38|0
1629124890000|2021-08-16 14:41:30|18310.58|18310.58|18310.58|18310.58|18310.58|18310.58|18310.58|18310.58|0
1629124990000|2021-08-16 14:43:10|18306.61|18306.61|18308.01|18308.01|18309.41|18309.41|18306.61|18306.61|0
1629125020000|2021-08-16 14:43:40|18306.61|18306.61|18298.68|18298.68|18306.61|18306.61|18298.68|18298.68|0
1629125030000|2021-08-16 14:43:50|18301.48|18301.48|18302.88|18302.88|18302.88|18302.88|18301.48|18301.48|0
1629125050000|2021-08-16 14:44:10|18301.73|18301.73|18301.73|18301.73|18301.73|18301.73|18301.73|18301.73|0
1629125090000|2021-08-16 14:44:50|18303.13|18303.13|18303.13|18303.13|18303.13|18303.13|18303.13|18303.13|0
1629125170000|2021-08-16 14:46:10|18307.33|18307.33|18307.33|18307.33|18307.33|18307.33|18307.33|18307.33|0
1629125200000|2021-08-16 14:46:40|18308.48|18308.48|18308.48|18308.48|18308.48|18308.48|18308.48|18308.48|0
1629125210000|2021-08-16 14:46:50|18309.88|18309.88|18309.88|18309.88|18309.88|18309.88|18309.88|18309.88|0
1629125240000|2021-08-16 14:47:20|18311.28|18311.28|18311.28|18311.28|18311.28|18311.28|18311.28|18311.28|0
1629125310000|2021-08-16 14:48:30|18309.88|18309.88|18309.88|18309.88|18309.88|18309.88|18309.88|18309.88|0
1629125360000|2021-08-16 14:49:20|18313.84|18313.84|18309.88|18309.88|18313.84|18313.84|18309.88|18309.88|0
1629125380000|2021-08-16 14:49:40|18312.68|18312.68|18312.68|18312.68|18312.68|18312.68|18312.68|18312.68|0
1629125440000|2021-08-16 14:50:40|18314.08|18314.08|18314.08|18314.08|18314.08|18314.08|18314.08|18314.08|0
1629125460000|2021-08-16 14:51:00|18315.48|18315.48|18311.51|18311.51|18315.48|18315.48|18311.51|18311.51|0
1629125470000|2021-08-16 14:51:10|18310.11|18310.11|18310.11|18310.11|18310.11|18310.11|18310.11|18310.11|0
1629125540000|2021-08-16 14:52:20|18314.08|18314.08|18314.08|18314.08|18314.08|18314.08|18314.08|18314.08|0
1629125550000|2021-08-16 14:52:30|18316.88|18316.88|18316.88|18316.88|18316.88|18316.88|18316.88|18316.88|0
1629125570000|2021-08-16 14:52:50|18320.84|18320.84|18320.84|18320.84|18320.84|18320.84|18320.84|18320.84|0
1629125580000|2021-08-16 14:53:00|18319.44|18319.44|18319.44|18319.44|18319.44|18319.44|18319.44|18319.44|0
1629125620000|2021-08-16 14:53:40|18323.41|18323.41|18319.44|18319.44|18323.41|18323.41|18319.44|18319.44|0
1629125640000|2021-08-16 14:54:00|18317.14|18317.14|18318.29|18318.29|18318.29|18318.29|18317.14|18317.14|0
1629125650000|2021-08-16 14:54:10|18316.89|18316.89|18316.89|18316.89|18316.89|18316.89|18316.89|18316.89|0
1629125660000|2021-08-16 14:54:20|18315.49|18315.49|18315.49|18315.49|18315.49|18315.49|18315.49|18315.49|0
1629125680000|2021-08-16 14:54:40|18316.89|18316.89|18316.89|18316.89|18316.89|18316.89|18316.89|18316.89|0
1629125690000|2021-08-16 14:54:50|18318.29|18318.29|18318.29|18318.29|18318.29|18318.29|18318.29|18318.29|0
1629125790000|2021-08-16 14:56:30|18319.69|18319.69|18319.69|18319.69|18319.69|18319.69|18319.69|18319.69|0
1629125830000|2021-08-16 14:57:10|18318.54|18318.54|18317.14|18317.14|18318.54|18318.54|18317.14|18317.14|0
1629125840000|2021-08-16 14:57:20|18314.34|18314.34|18314.34|18314.34|18314.34|18314.34|18314.34|18314.34|0
1629125870000|2021-08-16 14:57:50|18315.74|18315.74|18315.74|18315.74|18315.74|18315.74|18315.74|18315.74|0
1629125900000|2021-08-16 14:58:20|18314.34|18314.34|18305.95|18305.95|18314.34|18314.34|18305.95|18305.95|0
1629125930000|2021-08-16 14:58:50|18310.15|18310.15|18310.15|18310.15|18310.15|18310.15|18310.15|18310.15|0
1629125950000|2021-08-16 14:59:10|18312.94|18312.94|18312.94|18312.94|18312.94|18312.94|18312.94|18312.94|0
1629125970000|2021-08-16 14:59:30|18310.15|18310.15|18310.15|18310.15|18310.15|18310.15|18310.15|18310.15|0
1629125980000|2021-08-16 14:59:40|18308.75|18308.75|18308.75|18308.75|18308.75|18308.75|18308.75|18308.75|0
1629126000000|2021-08-16 15:00:00|18307.35|18307.35|18308.51|18308.51|18308.51|18308.51|18300.58|18300.58|0
1629126010000|2021-08-16 15:00:10|18305.71|18305.71|18308.26|18308.26|18308.26|18308.26|18305.71|18305.71|0
1629126020000|2021-08-16 15:00:20|18305.46|18305.46|18305.46|18305.46|18305.46|18305.46|18305.46|18305.46|0
1629126030000|2021-08-16 15:00:30|18306.86|18306.86|18305.46|18305.46|18306.86|18306.86|18305.46|18305.46|0
1629126040000|2021-08-16 15:00:40|18304.06|18304.06|18305.46|18305.46|18305.46|18305.46|18302.66|18302.66|0
1629126050000|2021-08-16 15:00:50|18302.66|18302.66|18306.86|18306.86|18306.86|18306.86|18302.66|18302.66|0
1629126060000|2021-08-16 15:01:00|18309.66|18309.66|18318.74|18318.74|18322.71|18322.71|18309.66|18309.66|0
1629126070000|2021-08-16 15:01:10|18322.71|18322.71|18326.01|18326.01|18329.97|18329.97|18320.41|18320.41|0
1629126090000|2021-08-16 15:01:30|18329.97|18329.97|18333.94|18333.94|18333.94|18333.94|18329.97|18329.97|0
1629126100000|2021-08-16 15:01:40|18335.09|18335.09|18335.09|18335.09|18335.09|18335.09|18335.09|18335.09|0
1629126120000|2021-08-16 15:02:00|18336.49|18336.49|18339.28|18339.28|18339.28|18339.28|18336.49|18336.49|0
1629126130000|2021-08-16 15:02:10|18343.25|18343.25|18343.25|18343.25|18343.25|18343.25|18343.25|18343.25|0
1629126140000|2021-08-16 15:02:20|18341.85|18341.85|18337.89|18337.89|18341.85|18341.85|18337.89|18337.89|0
1629126240000|2021-08-16 15:04:00|18333.92|18333.92|18333.92|18333.92|18333.92|18333.92|18333.92|18333.92|0
1629126250000|2021-08-16 15:04:10|18337.89|18337.89|18339.05|18339.05|18339.05|18339.05|18335.09|18335.09|0
1629126310000|2021-08-16 15:05:10|18343.02|18343.02|18343.02|18343.02|18343.02|18343.02|18343.02|18343.02|0
1629126370000|2021-08-16 15:06:10|18346.98|18346.98|18346.98|18346.98|18346.98|18346.98|18346.98|18346.98|0
1629126380000|2021-08-16 15:06:20|18342.78|18342.78|18340.23|18340.23|18342.78|18342.78|18340.23|18340.23|0
1629126400000|2021-08-16 15:06:40|18338.84|18338.84|18336.04|18336.04|18338.84|18338.84|18336.04|18336.04|0
1629126410000|2021-08-16 15:06:50|18333.24|18333.24|18333.24|18333.24|18333.24|18333.24|18331.84|18331.84|0
1629126420000|2021-08-16 15:07:00|18331.84|18331.84|18331.84|18331.84|18331.84|18331.84|18330.44|18330.44|0
1629126430000|2021-08-16 15:07:10|18329.04|18329.04|18327.64|18327.64|18329.04|18329.04|18327.64|18327.64|0
1629126440000|2021-08-16 15:07:20|18330.44|18330.44|18331.84|18331.84|18331.84|18331.84|18330.44|18330.44|0
1629126450000|2021-08-16 15:07:30|18327.87|18327.87|18327.87|18327.87|18327.87|18327.87|18327.87|18327.87|0
1629126460000|2021-08-16 15:07:40|18329.27|18329.27|18329.27|18329.27|18329.27|18329.27|18329.27|18329.27|0
1629126500000|2021-08-16 15:08:20|18334.87|18334.87|18334.87|18334.87|18334.87|18334.87|18334.87|18334.87|0
1629126520000|2021-08-16 15:08:40|18338.84|18338.84|18338.84|18338.84|18338.84|18338.84|18338.84|18338.84|0
1629126540000|2021-08-16 15:09:00|18342.8|18342.8|18342.8|18342.8|18342.8|18342.8|18342.8|18342.8|0
1629126550000|2021-08-16 15:09:10|18334.87|18334.87|18334.87|18334.87|18334.87|18334.87|18334.87|18334.87|0
1629126560000|2021-08-16 15:09:20|18332.07|18332.07|18332.07|18332.07|18332.07|18332.07|18332.07|18332.07|0
1629126570000|2021-08-16 15:09:30|18330.67|18330.67|18330.67|18330.67|18330.67|18330.67|18330.67|18330.67|0
1629126600000|2021-08-16 15:10:00|18334.64|18334.64|18335.79|18335.79|18335.79|18335.79|18334.64|18334.64|0
1629126620000|2021-08-16 15:10:20|18339.75|18339.75|18339.75|18339.75|18339.75|18339.75|18339.75|18339.75|0
1629126710000|2021-08-16 15:11:50|18343.72|18343.72|18343.72|18343.72|18343.72|18343.72|18343.72|18343.72|0
1629126720000|2021-08-16 15:12:00|18335.79|18335.79|18335.79|18335.79|18335.79|18335.79|18335.79|18335.79|0
1629126770000|2021-08-16 15:12:50|18334.64|18334.64|18334.64|18334.64|18334.64|18334.64|18334.64|18334.64|0
1629126800000|2021-08-16 15:13:20|18333.24|18333.24|18334.39|18334.39|18334.39|18334.39|18333.24|18333.24|0
1629126820000|2021-08-16 15:13:40|18330.19|18330.19|18330.19|18330.19|18330.19|18330.19|18330.19|18330.19|0
1629126830000|2021-08-16 15:13:50|18328.79|18328.79|18328.79|18328.79|18331.59|18331.59|18328.79|18328.79|0
1629126840000|2021-08-16 15:14:00|18330.19|18330.19|18331.59|18331.59|18331.59|18331.59|18330.19|18330.19|0
1629126900000|2021-08-16 15:15:00|18332.99|18332.99|18334.39|18334.39|18334.39|18334.39|18332.99|18332.99|0
1629126910000|2021-08-16 15:15:10|18338.35|18338.35|18338.35|18338.35|18338.35|18338.35|18338.35|18338.35|0
1629126930000|2021-08-16 15:15:30|18335.55|18335.55|18336.95|18336.95|18336.95|18336.95|18335.55|18335.55|0
1629126960000|2021-08-16 15:16:00|18335.55|18335.55|18335.55|18335.55|18335.55|18335.55|18335.55|18335.55|0
1629127000000|2021-08-16 15:16:40|18339.52|18339.52|18336.7|18336.7|18339.52|18339.52|18335.55|18335.55|0
1629127010000|2021-08-16 15:16:50|18332.74|18332.74|18332.74|18332.74|18332.74|18332.74|18332.74|18332.74|0
1629127030000|2021-08-16 15:17:10|18336.7|18336.7|18336.7|18336.7|18336.7|18336.7|18336.7|18336.7|0
1629127050000|2021-08-16 15:17:30|18332.74|18332.74|18332.74|18332.74|18332.74|18332.74|18332.74|18332.74|0
1629127080000|2021-08-16 15:18:00|18328.77|18328.77|18328.77|18328.77|18328.77|18328.77|18328.77|18328.77|0
1629127090000|2021-08-16 15:18:10|18327.62|18327.62|18327.62|18327.62|18327.62|18327.62|18327.62|18327.62|0
1629127130000|2021-08-16 15:18:50|18329.02|18329.02|18329.02|18329.02|18329.02|18329.02|18329.02|18329.02|0
1629127140000|2021-08-16 15:19:00|18330.42|18330.42|18330.42|18330.42|18330.42|18330.42|18330.42|18330.42|0
1629127220000|2021-08-16 15:20:20|18331.82|18331.82|18335.79|18335.79|18335.79|18335.79|18331.82|18331.82|0
1629127230000|2021-08-16 15:20:30|18334.39|18334.39|18334.39|18334.39|18334.39|18334.39|18334.39|18334.39|0
1629127240000|2021-08-16 15:20:40|18338.35|18338.35|18338.35|18338.35|18338.35|18338.35|18338.35|18338.35|0
1629127250000|2021-08-16 15:20:50|18334.39|18334.39|18333.22|18333.22|18334.39|18334.39|18330.42|18330.42|0
1629127260000|2021-08-16 15:21:00|18337.19|18337.19|18337.19|18337.19|18337.19|18337.19|18337.19|18337.19|0
1629127280000|2021-08-16 15:21:20|18335.79|18335.79|18337.19|18337.19|18337.19|18337.19|18335.79|18335.79|0
1629127320000|2021-08-16 15:22:00|18335.79|18335.79|18332.99|18332.99|18335.79|18335.79|18332.99|18332.99|0
1629127350000|2021-08-16 15:22:30|18334.39|18334.39|18334.39|18334.39|18334.39|18334.39|18334.39|18334.39|0
1629127360000|2021-08-16 15:22:40|18335.79|18335.79|18335.79|18335.79|18335.79|18335.79|18335.79|18335.79|0
1629127450000|2021-08-16 15:24:10|18331.82|18331.82|18331.82|18331.82|18331.82|18331.82|18331.82|18331.82|0
1629127480000|2021-08-16 15:24:40|18327.86|18327.86|18327.86|18327.86|18327.86|18327.86|18327.86|18327.86|0
1629127500000|2021-08-16 15:25:00|18331.82|18331.82|18331.82|18331.82|18331.82|18331.82|18331.82|18331.82|0
1629127510000|2021-08-16 15:25:10|18329.02|18329.02|18327.62|18327.62|18329.02|18329.02|18327.62|18327.62|0
1629127520000|2021-08-16 15:25:20|18324.82|18324.82|18328.79|18328.79|18328.79|18328.79|18324.82|18324.82|0
1629127540000|2021-08-16 15:25:40|18332.75|18332.75|18328.79|18328.79|18332.75|18332.75|18328.79|18328.79|0
1629127590000|2021-08-16 15:26:30|18324.82|18324.82|18320.86|18320.86|18324.82|18324.82|18320.86|18320.86|0
1629127600000|2021-08-16 15:26:40|18324.82|18324.82|18324.82|18324.82|18324.82|18324.82|18324.82|18324.82|0
1629127610000|2021-08-16 15:26:50|18328.79|18328.79|18328.79|18328.79|18328.79|18328.79|18328.79|18328.79|0
1629127620000|2021-08-16 15:27:00|18330.19|18330.19|18330.19|18330.19|18330.19|18330.19|18330.19|18330.19|0
1629127630000|2021-08-16 15:27:10|18332.99|18332.99|18332.99|18332.99|18332.99|18332.99|18332.99|18332.99|0
1629127660000|2021-08-16 15:27:40|18329.02|18329.02|18329.02|18329.02|18329.02|18329.02|18329.02|18329.02|0
1629127690000|2021-08-16 15:28:10|18332.99|18332.99|18330.19|18330.19|18332.99|18332.99|18330.19|18330.19|0
1629127710000|2021-08-16 15:28:30|18328.79|18328.79|18330.19|18330.19|18330.19|18330.19|18328.79|18328.79|0
1629127730000|2021-08-16 15:28:50|18327.39|18327.39|18327.39|18327.39|18327.39|18327.39|18327.39|18327.39|0
1629127740000|2021-08-16 15:29:00|18328.79|18328.79|18328.79|18328.79|18328.79|18328.79|18328.79|18328.79|0
1629127760000|2021-08-16 15:29:20|18320.86|18320.86|18320.86|18320.86|18320.86|18320.86|18320.86|18320.86|0
1629127770000|2021-08-16 15:29:30|18316.89|18316.89|18314.09|18314.09|18316.89|18316.89|18314.09|18314.09|0
1629127780000|2021-08-16 15:29:40|18315.49|18315.49|18319.46|18319.46|18319.46|18319.46|18315.49|18315.49|0
1629127790000|2021-08-16 15:29:50|18318.06|18318.06|18319.46|18319.46|18319.46|18319.46|18315.26|18315.26|0
1629184500000|2021-08-17 07:15:00|18241.09|18241.09|18241.09|18241.09|18241.09|18241.09|18241.09|18241.09|0
1629184510000|2021-08-17 07:15:10|18227.52|18227.52|18228.92|18228.92|18228.92|18228.92|18224.73|18224.73|0
1629184520000|2021-08-17 07:15:20|18227.77|18227.77|18227.77|18227.77|18227.77|18227.77|18227.77|18227.77|0
1629184570000|2021-08-17 07:16:10|18226.38|18226.38|18226.38|18226.38|18226.38|18226.38|18226.38|18226.38|0
1629184600000|2021-08-17 07:16:40|18227.77|18227.77|18227.77|18227.77|18227.77|18227.77|18227.77|18227.77|0
1629184650000|2021-08-17 07:17:30|18231.97|18231.97|18231.97|18231.97|18231.97|18231.97|18231.97|18231.97|0
1629184660000|2021-08-17 07:17:40|18229.17|18229.17|18229.17|18229.17|18229.17|18229.17|18229.17|18229.17|0
1629184670000|2021-08-17 07:17:50|18226.38|18226.38|18226.38|18226.38|18226.38|18226.38|18226.38|18226.38|0
1629184680000|2021-08-17 07:18:00|18218.44|18218.44|18218.44|18218.44|18218.44|18218.44|18218.44|18218.44|0
1629184750000|2021-08-17 07:19:10|18219.59|18219.59|18221.89|18221.89|18221.89|18221.89|18219.59|18219.59|0
1629184800000|2021-08-17 07:20:00|18223.29|18223.29|18223.29|18223.29|18223.29|18223.29|18223.29|18223.29|0
1629184810000|2021-08-17 07:20:10|18231.22|18231.22|18231.22|18231.22|18231.22|18231.22|18231.22|18231.22|0
1629184840000|2021-08-17 07:20:40|18247.08|18247.08|18247.08|18247.08|18247.08|18247.08|18247.08|18247.08|0
1629184870000|2021-08-17 07:21:10|18252.68|18252.68|18252.68|18252.68|18252.68|18252.68|18252.68|18252.68|0
1629184920000|2021-08-17 07:22:00|18268.54|18268.54|18268.54|18268.54|18268.54|18268.54|18268.54|18268.54|0
1629184990000|2021-08-17 07:23:10|18264.58|18264.58|18264.58|18264.58|18264.58|18264.58|18264.58|18264.58|0
1629185070000|2021-08-17 07:24:30|18262.28|18262.28|18262.28|18262.28|18262.28|18262.28|18262.28|18262.28|0
1629185100000|2021-08-17 07:25:00|18242.45|18242.45|18242.45|18242.45|18242.45|18242.45|18242.45|18242.45|0
1629185140000|2021-08-17 07:25:40|18238.49|18238.49|18238.49|18238.49|18238.49|18238.49|18238.49|18238.49|0
1629185150000|2021-08-17 07:25:50|18232.89|18232.89|18232.89|18232.89|18232.89|18232.89|18232.89|18232.89|0
1629185190000|2021-08-17 07:26:30|18230.09|18230.09|18230.09|18230.09|18230.09|18230.09|18230.09|18230.09|0
1629185210000|2021-08-17 07:26:50|18226.13|18226.13|18230.32|18230.32|18230.32|18230.32|18226.13|18226.13|0
1629185340000|2021-08-17 07:29:00|18237.32|18237.32|18238.72|18238.72|18238.72|18238.72|18237.32|18237.32|0
1629185360000|2021-08-17 07:29:20|18237.32|18237.32|18237.32|18237.32|18237.32|18237.32|18237.32|18237.32|0
1629185370000|2021-08-17 07:29:30|18253.18|18253.18|18253.18|18253.18|18253.18|18253.18|18253.18|18253.18|0
1629185400000|2021-08-17 07:30:00|18257.15|18257.15|18257.15|18257.15|18257.15|18257.15|18257.15|18257.15|0
1629185510000|2021-08-17 07:31:50|18261.11|18261.11|18261.11|18261.11|18261.11|18261.11|18261.11|18261.11|0
1629185530000|2021-08-17 07:32:10|18253.18|18253.18|18253.18|18253.18|18253.18|18253.18|18253.18|18253.18|0
1629185580000|2021-08-17 07:33:00|18265.08|18265.08|18265.08|18265.08|18265.08|18265.08|18265.08|18265.08|0
1629185650000|2021-08-17 07:34:10|18266.48|18266.48|18266.48|18266.48|18266.48|18266.48|18266.48|18266.48|0
1629185690000|2021-08-17 07:34:50|18260.88|18260.88|18260.88|18260.88|18262.28|18262.28|18260.88|18260.88|0
1629185700000|2021-08-17 07:35:00|18259.48|18259.48|18259.48|18259.48|18259.48|18259.48|18259.48|18259.48|0
1629185730000|2021-08-17 07:35:30|18260.63|18260.63|18268.53|18268.53|18268.53|18268.53|18260.63|18260.63|0
1629185770000|2021-08-17 07:36:10|18262.93|18262.93|18264.33|18264.33|18264.33|18264.33|18262.93|18262.93|0
1629185820000|2021-08-17 07:37:00|18268.53|18268.53|18268.53|18268.53|18268.53|18268.53|18268.53|18268.53|0
1629185870000|2021-08-17 07:37:50|18272.49|18272.49|18275.06|18275.06|18275.06|18275.06|18271.09|18271.09|0
1629185890000|2021-08-17 07:38:10|18279.02|18279.02|18279.02|18279.02|18279.02|18279.02|18279.02|18279.02|0
1629185950000|2021-08-17 07:39:10|18281.82|18281.82|18281.82|18281.82|18281.82|18281.82|18281.82|18281.82|0
1629185960000|2021-08-17 07:39:20|18280.42|18280.42|18280.42|18280.42|18280.42|18280.42|18280.42|18280.42|0
1629186060000|2021-08-17 07:41:00|18277.62|18277.62|18277.62|18277.62|18277.62|18277.62|18277.62|18277.62|0
1629186070000|2021-08-17 07:41:10|18280.42|18280.42|18280.42|18280.42|18280.42|18280.42|18280.42|18280.42|0
1629186150000|2021-08-17 07:42:30|18281.82|18281.82|18281.82|18281.82|18281.82|18281.82|18281.82|18281.82|0
1629186180000|2021-08-17 07:43:00|18280.67|18280.67|18281.82|18281.82|18281.82|18281.82|18280.67|18280.67|0
1629186200000|2021-08-17 07:43:20|18280.42|18280.42|18280.42|18280.42|18280.42|18280.42|18280.42|18280.42|0
1629186210000|2021-08-17 07:43:30|18284.39|18284.39|18284.39|18284.39|18284.39|18284.39|18284.39|18284.39|0
1629186240000|2021-08-17 07:44:00|18287.19|18287.19|18287.19|18287.19|18287.19|18287.19|18287.19|18287.19|0
1629186300000|2021-08-17 07:45:00|18288.58|18288.58|18288.58|18288.58|18288.58|18288.58|18288.58|18288.58|0
1629186420000|2021-08-17 07:47:00|18284.39|18284.39|18284.39|18284.39|18284.39|18284.39|18284.39|18284.39|0
1629186450000|2021-08-17 07:47:30|18285.79|18285.79|18285.79|18285.79|18285.79|18285.79|18285.79|18285.79|0
1629186460000|2021-08-17 07:47:40|18281.82|18281.82|18279.02|18279.02|18281.82|18281.82|18279.02|18279.02|0
1629186480000|2021-08-17 07:48:00|18275.06|18275.06|18275.06|18275.06|18275.06|18275.06|18275.06|18275.06|0
1629186620000|2021-08-17 07:50:20|18282.99|18282.99|18282.99|18282.99|18282.99|18282.99|18282.99|18282.99|0
1629186720000|2021-08-17 07:52:00|18294.88|18294.88|18294.88|18294.88|18294.88|18294.88|18294.88|18294.88|0
1629186730000|2021-08-17 07:52:10|18296.28|18296.28|18294.88|18294.88|18301.88|18301.88|18292.08|18292.08|0
1629186800000|2021-08-17 07:53:20|18293.73|18293.73|18293.73|18293.73|18293.73|18293.73|18293.73|18293.73|0
1629186860000|2021-08-17 07:54:20|18285.8|18285.8|18285.8|18285.8|18285.8|18285.8|18285.8|18285.8|0
1629186930000|2021-08-17 07:55:30|18290|18290|18292.8|18292.8|18292.8|18292.8|18290|18290|0
1629186970000|2021-08-17 07:56:10|18290.5|18290.5|18290.5|18290.5|18290.5|18290.5|18290.5|18290.5|0
1629187080000|2021-08-17 07:58:00|18294.47|18294.47|18295.87|18295.87|18295.87|18295.87|18294.47|18294.47|0
1629187090000|2021-08-17 07:58:10|18299.83|18299.83|18307.76|18307.76|18307.76|18307.76|18299.83|18299.83|0
1629187220000|2021-08-17 08:00:20|18311.73|18311.73|18311.73|18311.73|18311.73|18311.73|18311.73|18311.73|0
1629187230000|2021-08-17 08:00:30|18315.93|18315.93|18315.93|18315.93|18315.93|18315.93|18315.93|18315.93|0
1629187370000|2021-08-17 08:02:50|18313.13|18313.13|18311.73|18311.73|18313.13|18313.13|18311.73|18311.73|0
1629187390000|2021-08-17 08:03:10|18308.93|18308.93|18306.13|18306.13|18308.93|18308.93|18306.13|18306.13|0
1629187400000|2021-08-17 08:03:20|18318.03|18318.03|18318.03|18318.03|18318.03|18318.03|18318.03|18318.03|0
1629187410000|2021-08-17 08:03:30|18302.16|18302.16|18302.16|18302.16|18302.16|18302.16|18302.16|18302.16|0
1629187500000|2021-08-17 08:05:00|18298.2|18298.2|18306.13|18306.13|18306.13|18306.13|18298.2|18298.2|0
1629187550000|2021-08-17 08:05:50|18304.73|18304.73|18304.73|18304.73|18304.73|18304.73|18304.73|18304.73|0
1629187620000|2021-08-17 08:07:00|18307.53|18307.53|18307.53|18307.53|18307.53|18307.53|18307.53|18307.53|0
1629187670000|2021-08-17 08:07:50|18306.38|18306.38|18306.38|18306.38|18306.38|18306.38|18306.38|18306.38|0
1629187690000|2021-08-17 08:08:10|18300.78|18300.78|18300.78|18300.78|18300.78|18300.78|18300.78|18300.78|0
1629187750000|2021-08-17 08:09:10|18302.18|18302.18|18302.18|18302.18|18302.18|18302.18|18302.18|18302.18|0
1629187780000|2021-08-17 08:09:40|18299.38|18299.38|18299.38|18299.38|18299.38|18299.38|18299.38|18299.38|0
1629187790000|2021-08-17 08:09:50|18302.18|18302.18|18300.78|18300.78|18302.18|18302.18|18300.78|18300.78|0
1629187930000|2021-08-17 08:12:10|18297.98|18297.98|18294.02|18294.02|18297.98|18297.98|18294.02|18294.02|0
1629187940000|2021-08-17 08:12:20|18295.42|18295.42|18298.22|18298.22|18298.22|18298.22|18295.42|18295.42|0
1629187970000|2021-08-17 08:12:50|18310.11|18310.11|18310.11|18310.11|18310.11|18310.11|18310.11|18310.11|0
1629187980000|2021-08-17 08:13:00|18314.31|18314.31|18314.31|18314.31|18314.31|18314.31|18314.31|18314.31|0
1629188110000|2021-08-17 08:15:10|18330.17|18330.17|18326.21|18326.21|18330.17|18330.17|18326.21|18326.21|0
1629188220000|2021-08-17 08:17:00|18324.81|18324.81|18323.41|18323.41|18324.81|18324.81|18323.41|18323.41|0
1629188260000|2021-08-17 08:17:40|18311.51|18311.51|18311.51|18311.51|18311.51|18311.51|18311.51|18311.51|0
1629188280000|2021-08-17 08:18:00|18315.48|18315.48|18315.48|18315.48|18315.48|18315.48|18315.48|18315.48|0
1629188290000|2021-08-17 08:18:10|18314.08|18314.08|18312.93|18312.93|18314.08|18314.08|18312.93|18312.93|0
1629188300000|2021-08-17 08:18:20|18305|18305|18305|18305|18305|18305|18305|18305|0
1629188310000|2021-08-17 08:18:30|18303.85|18303.85|18303.85|18303.85|18303.85|18303.85|18303.85|18303.85|0
1629188320000|2021-08-17 08:18:40|18299.88|18299.88|18299.88|18299.88|18299.88|18299.88|18299.88|18299.88|0
1629188390000|2021-08-17 08:19:50|18295.92|18295.92|18295.92|18295.92|18295.92|18295.92|18295.92|18295.92|0
1629188410000|2021-08-17 08:20:10|18293.12|18293.12|18287.75|18287.75|18293.12|18293.12|18287.75|18287.75|0
1629188430000|2021-08-17 08:20:30|18286.35|18286.35|18286.35|18286.35|18286.35|18286.35|18286.35|18286.35|0
1629188450000|2021-08-17 08:20:50|18294.28|18294.28|18295.68|18295.68|18295.68|18295.68|18294.28|18294.28|0
1629188510000|2021-08-17 08:21:50|18299.65|18299.65|18299.65|18299.65|18299.65|18299.65|18299.65|18299.65|0
1629188520000|2021-08-17 08:22:00|18301.05|18301.05|18302.45|18302.45|18302.45|18302.45|18301.05|18301.05|0
1629188530000|2021-08-17 08:22:10|18303.6|18303.6|18303.6|18303.6|18303.6|18303.6|18303.6|18303.6|0
1629188540000|2021-08-17 08:22:20|18304.75|18304.75|18304.75|18304.75|18304.75|18304.75|18304.75|18304.75|0
1629188550000|2021-08-17 08:22:30|18302.45|18302.45|18302.45|18302.45|18302.45|18302.45|18302.45|18302.45|0
1629188630000|2021-08-17 08:23:50|18305.25|18305.25|18305.25|18305.25|18305.25|18305.25|18305.25|18305.25|0
1629188670000|2021-08-17 08:24:30|18306.4|18306.4|18306.4|18306.4|18306.4|18306.4|18306.4|18306.4|0
1629188680000|2021-08-17 08:24:40|18307.55|18307.55|18307.55|18307.55|18307.55|18307.55|18307.55|18307.55|0
1629188690000|2021-08-17 08:24:50|18308.7|18308.7|18308.7|18308.7|18308.7|18308.7|18308.7|18308.7|0
1629188780000|2021-08-17 08:26:20|18312.89|18312.89|18312.89|18312.89|18312.89|18312.89|18312.89|18312.89|0
1629188880000|2021-08-17 08:28:00|18328.75|18328.75|18312.89|18312.89|18328.75|18328.75|18312.89|18312.89|0
1629188890000|2021-08-17 08:28:10|18311.49|18311.49|18311.49|18311.49|18311.49|18311.49|18311.49|18311.49|0
1629188970000|2021-08-17 08:29:30|18303.56|18303.56|18299.6|18299.6|18303.56|18303.56|18299.6|18299.6|0
1629189050000|2021-08-17 08:30:50|18296.8|18296.8|18296.8|18296.8|18296.8|18296.8|18296.8|18296.8|0
1629189070000|2021-08-17 08:31:10|18292.83|18292.83|18292.83|18292.83|18292.83|18292.83|18292.83|18292.83|0
1629189110000|2021-08-17 08:31:50|18295.63|18295.63|18295.63|18295.63|18295.63|18295.63|18295.63|18295.63|0
1629189120000|2021-08-17 08:32:00|18297.03|18297.03|18297.03|18297.03|18297.03|18297.03|18297.03|18297.03|0
1629189190000|2021-08-17 08:33:10|18298.43|18298.43|18298.43|18298.43|18298.43|18298.43|18298.43|18298.43|0
1629189270000|2021-08-17 08:34:30|18297.03|18297.03|18297.03|18297.03|18297.03|18297.03|18297.03|18297.03|0
1629189310000|2021-08-17 08:35:10|18299.83|18299.83|18299.83|18299.83|18299.83|18299.83|18299.83|18299.83|0
1629189400000|2021-08-17 08:36:40|18302.63|18302.63|18302.63|18302.63|18302.63|18302.63|18302.63|18302.63|0
1629189470000|2021-08-17 08:37:50|18304.03|18304.03|18302.63|18302.63|18304.03|18304.03|18302.63|18302.63|0
1629189510000|2021-08-17 08:38:30|18310.56|18310.56|18314.53|18314.53|18314.53|18314.53|18310.56|18310.56|0
1629189520000|2021-08-17 08:38:40|18317.33|18317.33|18320.12|18320.12|18320.12|18320.12|18317.33|18317.33|0
1629189530000|2021-08-17 08:38:50|18312.19|18312.19|18312.19|18312.19|18312.19|18312.19|18312.19|18312.19|0
1629189600000|2021-08-17 08:40:00|18309.4|18309.4|18314.76|18314.76|18314.76|18314.76|18309.4|18309.4|0
1629189610000|2021-08-17 08:40:10|18313.36|18313.36|18313.36|18313.36|18313.36|18313.36|18313.36|18313.36|0
1629189720000|2021-08-17 08:42:00|18311.96|18311.96|18311.96|18311.96|18311.96|18311.96|18311.96|18311.96|0
1629189850000|2021-08-17 08:44:10|18310.56|18310.56|18310.56|18310.56|18310.56|18310.56|18310.56|18310.56|0
1629189890000|2021-08-17 08:44:50|18309.16|18309.16|18305.2|18305.2|18309.16|18309.16|18305.2|18305.2|0
1629189940000|2021-08-17 08:45:40|18304.05|18304.05|18304.05|18304.05|18304.05|18304.05|18304.05|18304.05|0
1629190000000|2021-08-17 08:46:40|18302.65|18302.65|18299.85|18299.85|18302.65|18302.65|18299.85|18299.85|0
1629190030000|2021-08-17 08:47:10|18303.81|18303.81|18309.41|18309.41|18309.41|18309.41|18303.81|18303.81|0
1629190040000|2021-08-17 08:47:20|18313.38|18313.38|18313.38|18313.38|18313.38|18313.38|18313.38|18313.38|0
1629190080000|2021-08-17 08:48:00|18311.98|18311.98|18311.98|18311.98|18311.98|18311.98|18311.98|18311.98|0
1629190160000|2021-08-17 08:49:20|18313.13|18313.13|18313.13|18313.13|18313.13|18313.13|18313.13|18313.13|0
1629190190000|2021-08-17 08:49:50|18314.53|18314.53|18314.53|18314.53|18314.53|18314.53|18314.53|18314.53|0
1629190210000|2021-08-17 08:50:10|18322.46|18322.46|18322.46|18322.46|18322.46|18322.46|18322.46|18322.46|0
1629190250000|2021-08-17 08:50:50|18323.61|18323.61|18318.24|18318.24|18327.57|18327.57|18318.24|18318.24|0
1629190330000|2021-08-17 08:52:10|18321.04|18321.04|18321.04|18321.04|18321.04|18321.04|18321.04|18321.04|0
1629190340000|2021-08-17 08:52:20|18322.44|18322.44|18322.44|18322.44|18322.44|18322.44|18322.44|18322.44|0
1629190500000|2021-08-17 08:55:00|18321.04|18321.04|18321.04|18321.04|18321.04|18321.04|18321.04|18321.04|0
1629190510000|2021-08-17 08:55:10|18332.94|18332.94|18332.94|18332.94|18332.94|18332.94|18332.94|18332.94|0
1629190520000|2021-08-17 08:55:20|18328.97|18328.97|18328.97|18328.97|18328.97|18328.97|18328.97|18328.97|0
1629190590000|2021-08-17 08:56:30|18330.37|18330.37|18330.37|18330.37|18330.37|18330.37|18330.37|18330.37|0
1629190600000|2021-08-17 08:56:40|18328.97|18328.97|18327.57|18327.57|18328.97|18328.97|18327.57|18327.57|0
1629190610000|2021-08-17 08:56:50|18326.42|18326.42|18326.42|18326.42|18326.42|18326.42|18326.42|18326.42|0
1629190660000|2021-08-17 08:57:40|18322.46|18322.46|18322.46|18322.46|18322.46|18322.46|18322.46|18322.46|0
1629190790000|2021-08-17 08:59:50|18323.86|18323.86|18325.26|18325.26|18325.26|18325.26|18323.86|18323.86|0
1629190810000|2021-08-17 09:00:10|18329.22|18329.22|18329.22|18329.22|18329.22|18329.22|18329.22|18329.22|0
1629190910000|2021-08-17 09:01:50|18321.29|18321.29|18321.29|18321.29|18321.29|18321.29|18321.29|18321.29|0
1629191080000|2021-08-17 09:04:40|18318.49|18318.49|18318.49|18318.49|18318.49|18318.49|18318.49|18318.49|0
1629191170000|2021-08-17 09:06:10|18321.29|18321.29|18324.09|18324.09|18324.09|18324.09|18321.29|18321.29|0
1629191180000|2021-08-17 09:06:20|18332.02|18332.02|18335.99|18335.99|18335.99|18335.99|18332.02|18332.02|0
1629191190000|2021-08-17 09:06:30|18339.95|18339.95|18339.95|18339.95|18339.95|18339.95|18339.95|18339.95|0
1629191210000|2021-08-17 09:06:50|18343.92|18343.92|18339.95|18339.95|18343.92|18343.92|18339.95|18339.95|0
1629191330000|2021-08-17 09:08:50|18344.15|18344.15|18344.15|18344.15|18344.15|18344.15|18344.15|18344.15|0
1629191390000|2021-08-17 09:09:50|18339.95|18339.95|18335.99|18335.99|18339.95|18339.95|18335.99|18335.99|0
1629191440000|2021-08-17 09:10:40|18339.95|18339.95|18339.95|18339.95|18339.95|18339.95|18339.95|18339.95|0
1629191520000|2021-08-17 09:12:00|18341.35|18341.35|18341.35|18341.35|18341.35|18341.35|18341.35|18341.35|0
1629191560000|2021-08-17 09:12:40|18342.75|18342.75|18342.75|18342.75|18342.75|18342.75|18342.75|18342.75|0
1629191670000|2021-08-17 09:14:30|18334.82|18334.82|18334.82|18334.82|18334.82|18334.82|18334.82|18334.82|0
1629191770000|2021-08-17 09:16:10|18336.22|18336.22|18334.82|18334.82|18336.22|18336.22|18334.82|18334.82|0
1629191960000|2021-08-17 09:19:20|18338.78|18338.78|18338.78|18338.78|18338.78|18338.78|18338.78|18338.78|0
1629192000000|2021-08-17 09:20:00|18339.93|18339.93|18339.93|18339.93|18339.93|18339.93|18339.93|18339.93|0
1629192050000|2021-08-17 09:20:50|18341.33|18341.33|18349.26|18349.26|18349.26|18349.26|18341.33|18341.33|0
1629192060000|2021-08-17 09:21:00|18347.86|18347.86|18347.86|18347.86|18347.86|18347.86|18347.86|18347.86|0
1629192120000|2021-08-17 09:22:00|18355.79|18355.79|18355.79|18355.79|18355.79|18355.79|18355.79|18355.79|0
1629192210000|2021-08-17 09:23:30|18354.65|18354.65|18354.65|18354.65|18354.65|18354.65|18354.65|18354.65|0
1629192280000|2021-08-17 09:24:40|18358.61|18358.61|18358.61|18358.61|18358.61|18358.61|18358.61|18358.61|0
1629192290000|2021-08-17 09:24:50|18353.01|18353.01|18354.16|18354.16|18354.41|18354.41|18353.01|18353.01|0
1629192300000|2021-08-17 09:25:00|18356.96|18356.96|18358.36|18358.36|18358.36|18358.36|18355.56|18355.56|0
1629192320000|2021-08-17 09:25:20|18359.76|18359.76|18359.76|18359.76|18359.76|18359.76|18359.76|18359.76|0
1629192410000|2021-08-17 09:26:50|18361.16|18361.16|18361.16|18361.16|18361.16|18361.16|18361.16|18361.16|0
1629192470000|2021-08-17 09:27:50|18365.36|18365.36|18365.36|18365.36|18365.36|18365.36|18365.36|18365.36|0
1629192490000|2021-08-17 09:28:10|18363.96|18363.96|18361.16|18361.16|18363.96|18363.96|18361.16|18361.16|0
1629192500000|2021-08-17 09:28:20|18359.76|18359.76|18359.76|18359.76|18359.76|18359.76|18359.76|18359.76|0
1629192550000|2021-08-17 09:29:10|18361.16|18361.16|18361.16|18361.16|18361.16|18361.16|18361.16|18361.16|0
1629192580000|2021-08-17 09:29:40|18359.76|18359.76|18359.76|18359.76|18359.76|18359.76|18359.76|18359.76|0
1629192690000|2021-08-17 09:31:30|18355.79|18355.79|18355.79|18355.79|18355.79|18355.79|18355.79|18355.79|0
1629192700000|2021-08-17 09:31:40|18351.83|18351.83|18351.83|18351.83|18351.83|18351.83|18351.83|18351.83|0
1629192730000|2021-08-17 09:32:10|18350.43|18350.43|18349.03|18349.03|18350.43|18350.43|18349.03|18349.03|0
1629192740000|2021-08-17 09:32:20|18350.43|18350.43|18350.43|18350.43|18350.43|18350.43|18350.43|18350.43|0
1629192770000|2021-08-17 09:32:50|18346.46|18346.46|18346.46|18346.46|18346.46|18346.46|18346.46|18346.46|0
1629192850000|2021-08-17 09:34:10|18345.07|18345.07|18345.07|18345.07|18345.07|18345.07|18345.07|18345.07|0
1629193100000|2021-08-17 09:38:20|18346.46|18346.46|18346.46|18346.46|18346.46|18346.46|18346.46|18346.46|0
1629193130000|2021-08-17 09:38:50|18345.07|18345.07|18345.07|18345.07|18345.07|18345.07|18345.07|18345.07|0
1629193150000|2021-08-17 09:39:10|18346.46|18346.46|18347.86|18347.86|18347.86|18347.86|18346.46|18346.46|0
1629193200000|2021-08-17 09:40:00|18346.71|18346.71|18346.71|18346.71|18346.71|18346.71|18346.71|18346.71|0
1629193250000|2021-08-17 09:40:50|18342.75|18342.75|18342.75|18342.75|18342.75|18342.75|18342.75|18342.75|0
1629193280000|2021-08-17 09:41:20|18341.35|18341.35|18341.35|18341.35|18341.35|18341.35|18341.35|18341.35|0
1629193320000|2021-08-17 09:42:00|18345.32|18345.32|18345.32|18345.32|18345.32|18345.32|18345.32|18345.32|0
1629193330000|2021-08-17 09:42:10|18346.71|18346.71|18346.71|18346.71|18346.71|18346.71|18346.71|18346.71|0
1629193410000|2021-08-17 09:43:30|18348.11|18348.11|18348.11|18348.11|18348.11|18348.11|18348.11|18348.11|0
1629193460000|2021-08-17 09:44:20|18340.18|18340.18|18340.18|18340.18|18340.18|18340.18|18340.18|18340.18|0
1629193500000|2021-08-17 09:45:00|18338.78|18338.78|18338.78|18338.78|18338.78|18338.78|18338.78|18338.78|0
1629193520000|2021-08-17 09:45:20|18330.85|18330.85|18330.85|18330.85|18330.85|18330.85|18330.85|18330.85|0
1629193640000|2021-08-17 09:47:20|18332.25|18332.25|18332.25|18332.25|18332.25|18332.25|18332.25|18332.25|0
1629193660000|2021-08-17 09:47:40|18330.85|18330.85|18330.85|18330.85|18330.85|18330.85|18330.85|18330.85|0
1629193740000|2021-08-17 09:49:00|18329.45|18329.45|18329.45|18329.45|18329.45|18329.45|18329.45|18329.45|0
1629193760000|2021-08-17 09:49:20|18330.85|18330.85|18330.85|18330.85|18330.85|18330.85|18330.85|18330.85|0
1629193780000|2021-08-17 09:49:40|18334.82|18334.82|18334.82|18334.82|18334.82|18334.82|18334.82|18334.82|0
1629193790000|2021-08-17 09:49:50|18336.22|18336.22|18336.22|18336.22|18336.22|18336.22|18336.22|18336.22|0
1629193800000|2021-08-17 09:50:00|18339.02|18339.02|18341.32|18341.32|18341.32|18341.32|18339.02|18339.02|0
1629193860000|2021-08-17 09:51:00|18339.92|18339.92|18339.92|18339.92|18339.92|18339.92|18339.92|18339.92|0
1629193920000|2021-08-17 09:52:00|18343.88|18343.88|18343.88|18343.88|18343.88|18343.88|18343.88|18343.88|0
1629194050000|2021-08-17 09:54:10|18351.81|18351.81|18347.85|18347.85|18351.81|18351.81|18347.85|18347.85|0
1629194150000|2021-08-17 09:55:50|18346.45|18346.45|18346.45|18346.45|18346.45|18346.45|18346.45|18346.45|0
1629194170000|2021-08-17 09:56:10|18345.05|18345.05|18343.65|18343.65|18345.05|18345.05|18343.65|18343.65|0
1629194220000|2021-08-17 09:57:00|18347.61|18347.61|18343.65|18343.65|18347.61|18347.61|18343.65|18343.65|0
1629194240000|2021-08-17 09:57:20|18345.05|18345.05|18345.05|18345.05|18345.05|18345.05|18345.05|18345.05|0
1629194320000|2021-08-17 09:58:40|18346.2|18346.2|18346.2|18346.2|18346.2|18346.2|18346.2|18346.2|0
1629194370000|2021-08-17 09:59:30|18338.27|18338.27|18338.27|18338.27|18338.27|18338.27|18338.27|18338.27|0
1629194390000|2021-08-17 09:59:50|18339.67|18339.67|18339.67|18339.67|18339.67|18339.67|18339.67|18339.67|0
1629194420000|2021-08-17 10:00:20|18343.63|18343.63|18344.8|18344.8|18347.6|18347.6|18343.63|18343.63|0
1629194430000|2021-08-17 10:00:30|18348.76|18348.76|18348.76|18348.76|18348.76|18348.76|18348.76|18348.76|0
1629194510000|2021-08-17 10:01:50|18351.56|18351.56|18352.96|18352.96|18352.96|18352.96|18351.56|18351.56|0
1629194560000|2021-08-17 10:02:40|18345.03|18345.03|18345.03|18345.03|18345.03|18345.03|18345.03|18345.03|0
1629194600000|2021-08-17 10:03:20|18349|18349|18349|18349|18349|18349|18349|18349|0
1629194640000|2021-08-17 10:04:00|18354.59|18354.59|18354.59|18354.59|18354.59|18354.59|18354.59|18354.59|0
1629194650000|2021-08-17 10:04:10|18353.19|18353.19|18355.49|18355.49|18356.64|18356.64|18353.19|18353.19|0
1629194660000|2021-08-17 10:04:20|18354.34|18354.34|18354.34|18354.34|18354.34|18354.34|18354.34|18354.34|0
1629194770000|2021-08-17 10:06:10|18355.74|18355.74|18355.74|18355.74|18355.74|18355.74|18355.74|18355.74|0
1629194810000|2021-08-17 10:06:50|18359.94|18359.94|18359.94|18359.94|18359.94|18359.94|18359.94|18359.94|0
1629194890000|2021-08-17 10:08:10|18362.74|18362.74|18362.74|18362.74|18362.74|18362.74|18362.74|18362.74|0
1629194930000|2021-08-17 10:08:50|18359.94|18359.94|18357.14|18357.14|18359.94|18359.94|18357.14|18357.14|0
1629195050000|2021-08-17 10:10:50|18358.29|18358.29|18357.14|18357.14|18358.29|18358.29|18357.14|18357.14|0
1629195060000|2021-08-17 10:11:00|18355.74|18355.74|18355.74|18355.74|18355.74|18355.74|18355.74|18355.74|0
1629195080000|2021-08-17 10:11:20|18359.71|18359.71|18359.71|18359.71|18359.71|18359.71|18359.71|18359.71|0
1629195270000|2021-08-17 10:14:30|18361.11|18361.11|18361.11|18361.11|18361.11|18361.11|18361.11|18361.11|0
1629195300000|2021-08-17 10:15:00|18357.14|18357.14|18357.14|18357.14|18357.14|18357.14|18357.14|18357.14|0
1629195310000|2021-08-17 10:15:10|18358.54|18358.54|18374.64|18374.64|18374.64|18374.64|18358.54|18358.54|0
1629195330000|2021-08-17 10:15:30|18366.71|18366.71|18365.31|18365.31|18366.71|18366.71|18365.31|18365.31|0
1629195440000|2021-08-17 10:17:20|18366.71|18366.71|18366.71|18366.71|18366.71|18366.71|18366.71|18366.71|0
1629195500000|2021-08-17 10:18:20|18368.11|18368.11|18366.71|18366.71|18368.11|18368.11|18366.71|18366.71|0
1629195510000|2021-08-17 10:18:30|18362.51|18362.51|18358.54|18358.54|18362.51|18362.51|18358.54|18358.54|0
1629195520000|2021-08-17 10:18:40|18362.51|18362.51|18362.51|18362.51|18362.51|18362.51|18362.51|18362.51|0
1629195540000|2021-08-17 10:19:00|18363.91|18363.91|18363.91|18363.91|18363.91|18363.91|18363.91|18363.91|0
1629195590000|2021-08-17 10:19:50|18362.51|18362.51|18362.51|18362.51|18362.51|18362.51|18362.51|18362.51|0
1629195710000|2021-08-17 10:21:50|18359.71|18359.71|18359.71|18359.71|18359.71|18359.71|18359.71|18359.71|0
1629195730000|2021-08-17 10:22:10|18358.31|18358.31|18358.31|18358.31|18358.31|18358.31|18358.31|18358.31|0
1629195760000|2021-08-17 10:22:40|18356.91|18356.91|18356.91|18356.91|18356.91|18356.91|18356.91|18356.91|0
1629195830000|2021-08-17 10:23:50|18355.76|18355.76|18354.61|18354.61|18355.76|18355.76|18354.61|18354.61|0
1629195870000|2021-08-17 10:24:30|18350.65|18350.65|18350.65|18350.65|18350.65|18350.65|18350.65|18350.65|0
1629196000000|2021-08-17 10:26:40|18346.68|18346.68|18342.72|18342.72|18346.68|18346.68|18342.72|18342.72|0
1629196030000|2021-08-17 10:27:10|18344.12|18344.12|18341.32|18341.32|18344.12|18344.12|18341.32|18341.32|0
1629196070000|2021-08-17 10:27:50|18337.35|18337.35|18337.35|18337.35|18337.35|18337.35|18337.35|18337.35|0
1629196190000|2021-08-17 10:29:50|18338.75|18338.75|18338.75|18338.75|18338.75|18338.75|18338.75|18338.75|0
1629196200000|2021-08-17 10:30:00|18346.68|18346.68|18346.68|18346.68|18346.68|18346.68|18346.68|18346.68|0
1629196210000|2021-08-17 10:30:10|18348.08|18348.08|18348.08|18348.08|18348.08|18348.08|18348.08|18348.08|0
1629196250000|2021-08-17 10:30:50|18349.48|18349.48|18349.48|18349.48|18349.48|18349.48|18349.48|18349.48|0
1629196440000|2021-08-17 10:34:00|18353.45|18353.45|18353.45|18353.45|18353.45|18353.45|18353.45|18353.45|0
1629196460000|2021-08-17 10:34:20|18354.84|18354.84|18353.45|18353.45|18354.84|18354.84|18353.45|18353.45|0
1629196540000|2021-08-17 10:35:40|18352.05|18352.05|18350.65|18350.65|18352.05|18352.05|18350.65|18350.65|0
1629196630000|2021-08-17 10:37:10|18346.68|18346.68|18346.68|18346.68|18346.68|18346.68|18346.68|18346.68|0
1629196660000|2021-08-17 10:37:40|18345.28|18345.28|18345.28|18345.28|18345.28|18345.28|18345.28|18345.28|0
1629196670000|2021-08-17 10:37:50|18346.43|18346.43|18346.43|18346.43|18346.43|18346.43|18346.43|18346.43|0
1629196740000|2021-08-17 10:39:00|18347.58|18347.58|18346.43|18346.43|18347.58|18347.58|18346.43|18346.43|0
1629196780000|2021-08-17 10:39:40|18350.4|18350.4|18349|18349|18350.4|18350.4|18349|18349|0
1629196810000|2021-08-17 10:40:10|18350.4|18350.4|18350.4|18350.4|18350.4|18350.4|18350.4|18350.4|0
1629196860000|2021-08-17 10:41:00|18351.8|18351.8|18351.8|18351.8|18351.8|18351.8|18351.8|18351.8|0
1629196970000|2021-08-17 10:42:50|18350.4|18350.4|18349|18349|18350.4|18350.4|18349|18349|0
1629197000000|2021-08-17 10:43:20|18341.07|18341.07|18341.07|18341.07|18341.07|18341.07|18341.07|18341.07|0
1629197040000|2021-08-17 10:44:00|18342.47|18342.47|18341.07|18341.07|18342.47|18342.47|18341.07|18341.07|0
1629197140000|2021-08-17 10:45:40|18342.47|18342.47|18342.47|18342.47|18342.47|18342.47|18342.47|18342.47|0
1629197280000|2021-08-17 10:48:00|18341.07|18341.07|18341.07|18341.07|18341.07|18341.07|18341.07|18341.07|0
1629197320000|2021-08-17 10:48:40|18345.03|18345.03|18345.03|18345.03|18345.03|18345.03|18345.03|18345.03|0
1629197520000|2021-08-17 10:52:00|18352.96|18352.96|18352.96|18352.96|18352.96|18352.96|18352.96|18352.96|0
1629197530000|2021-08-17 10:52:10|18349|18349|18349|18349|18349|18349|18349|18349|0
1629197620000|2021-08-17 10:53:40|18347.6|18347.6|18344.8|18344.8|18347.6|18347.6|18344.8|18344.8|0
1629197630000|2021-08-17 10:53:50|18340.83|18340.83|18336.87|18336.87|18340.83|18340.83|18336.87|18336.87|0
1629197870000|2021-08-17 10:57:50|18335.47|18335.47|18334.32|18334.32|18335.47|18335.47|18334.32|18334.32|0
1629197900000|2021-08-17 10:58:20|18332.92|18332.92|18332.92|18332.92|18332.92|18332.92|18332.92|18332.92|0
1629197910000|2021-08-17 10:58:30|18336.88|18336.88|18336.88|18336.88|18336.88|18336.88|18336.88|18336.88|0
1629197990000|2021-08-17 10:59:50|18339.68|18339.68|18338.28|18338.28|18339.68|18339.68|18338.28|18338.28|0
1629198120000|2021-08-17 11:02:00|18341.08|18341.08|18341.08|18341.08|18341.08|18341.08|18341.08|18341.08|0
1629198140000|2021-08-17 11:02:20|18345.05|18345.05|18345.05|18345.05|18345.05|18345.05|18345.05|18345.05|0
1629198150000|2021-08-17 11:02:30|18346.45|18346.45|18346.45|18346.45|18346.45|18346.45|18346.45|18346.45|0
1629198220000|2021-08-17 11:03:40|18349.9|18349.9|18349.9|18349.9|18349.9|18349.9|18349.9|18349.9|0
1629198410000|2021-08-17 11:06:50|18351.29|18351.29|18351.29|18351.29|18351.29|18351.29|18351.29|18351.29|0
1629198450000|2021-08-17 11:07:30|18350.15|18350.15|18351.29|18351.29|18351.29|18351.29|18350.15|18350.15|0
1629198500000|2021-08-17 11:08:20|18355.26|18355.26|18355.26|18355.26|18355.26|18355.26|18355.26|18355.26|0
1629198530000|2021-08-17 11:08:50|18353.86|18353.86|18353.86|18353.86|18353.86|18353.86|18353.86|18353.86|0
1629198590000|2021-08-17 11:09:50|18355.26|18355.26|18355.26|18355.26|18355.26|18355.26|18355.26|18355.26|0
1629198770000|2021-08-17 11:12:50|18360.86|18360.86|18353.86|18353.86|18360.86|18360.86|18353.86|18353.86|0
1629198820000|2021-08-17 11:13:40|18351.06|18351.06|18351.06|18351.06|18351.06|18351.06|18351.06|18351.06|0
1629198910000|2021-08-17 11:15:10|18355.26|18355.26|18355.26|18355.26|18355.26|18355.26|18355.26|18355.26|0
1629199030000|2021-08-17 11:17:10|18359.23|18359.23|18359.23|18359.23|18359.23|18359.23|18359.23|18359.23|0
1629199070000|2021-08-17 11:17:50|18355.26|18355.26|18355.26|18355.26|18355.26|18355.26|18355.26|18355.26|0
1629199100000|2021-08-17 11:18:20|18354.11|18354.11|18352.71|18352.71|18354.11|18354.11|18352.71|18352.71|0
1629199120000|2021-08-17 11:18:40|18348.75|18348.75|18348.75|18348.75|18348.75|18348.75|18348.75|18348.75|0
1629199200000|2021-08-17 11:20:00|18350.15|18350.15|18350.15|18350.15|18350.15|18350.15|18350.15|18350.15|0
1629199240000|2021-08-17 11:20:40|18351.55|18351.55|18351.55|18351.55|18351.55|18351.55|18351.55|18351.55|0
1629199410000|2021-08-17 11:23:30|18347.58|18347.58|18347.58|18347.58|18347.58|18347.58|18347.58|18347.58|0
1629199470000|2021-08-17 11:24:30|18351.55|18351.55|18355.51|18355.51|18355.51|18355.51|18351.55|18351.55|0
1629199500000|2021-08-17 11:25:00|18354.11|18354.11|18354.11|18354.11|18354.11|18354.11|18354.11|18354.11|0
1629199530000|2021-08-17 11:25:30|18352.96|18352.96|18352.96|18352.96|18352.96|18352.96|18352.96|18352.96|0
1629199570000|2021-08-17 11:26:10|18351.56|18351.56|18351.56|18351.56|18351.56|18351.56|18351.56|18351.56|0
1629199730000|2021-08-17 11:28:50|18352.96|18352.96|18352.96|18352.96|18352.96|18352.96|18352.96|18352.96|0
1629199790000|2021-08-17 11:29:50|18354.36|18354.36|18354.36|18354.36|18354.36|18354.36|18354.36|18354.36|0
1629199800000|2021-08-17 11:30:00|18353.21|18353.21|18353.21|18353.21|18353.21|18353.21|18353.21|18353.21|0
1629200140000|2021-08-17 11:35:40|18349.25|18349.25|18349.25|18349.25|18349.25|18349.25|18349.25|18349.25|0
1629200230000|2021-08-17 11:37:10|18347.85|18347.85|18347.85|18347.85|18347.85|18347.85|18347.85|18347.85|0
1629200240000|2021-08-17 11:37:20|18346.45|18346.45|18346.45|18346.45|18346.45|18346.45|18346.45|18346.45|0
1629200250000|2021-08-17 11:37:30|18347.85|18347.85|18347.85|18347.85|18347.85|18347.85|18347.85|18347.85|0
1629200290000|2021-08-17 11:38:10|18346.45|18346.45|18346.45|18346.45|18346.45|18346.45|18346.45|18346.45|0
1629200300000|2021-08-17 11:38:20|18345.05|18345.05|18343.65|18343.65|18345.05|18345.05|18343.65|18343.65|0
1629200310000|2021-08-17 11:38:30|18342.25|18342.25|18342.25|18342.25|18342.25|18342.25|18342.25|18342.25|0
1629200340000|2021-08-17 11:39:00|18345.05|18345.05|18345.05|18345.05|18345.05|18345.05|18345.05|18345.05|0
1629200390000|2021-08-17 11:39:50|18347.85|18347.85|18347.85|18347.85|18347.85|18347.85|18347.85|18347.85|0
1629200530000|2021-08-17 11:42:10|18351.81|18351.81|18351.81|18351.81|18351.81|18351.81|18351.81|18351.81|0
1629200690000|2021-08-17 11:44:50|18353.21|18353.21|18353.21|18353.21|18353.21|18353.21|18353.21|18353.21|0
1629200710000|2021-08-17 11:45:10|18351.81|18351.81|18351.81|18351.81|18351.81|18351.81|18351.81|18351.81|0
1629200810000|2021-08-17 11:46:50|18350.66|18350.66|18350.66|18350.66|18350.66|18350.66|18350.66|18350.66|0
1629200830000|2021-08-17 11:47:10|18351.81|18351.81|18351.81|18351.81|18351.81|18351.81|18351.81|18351.81|0
1629200870000|2021-08-17 11:47:50|18350.41|18350.41|18349.26|18349.26|18350.41|18350.41|18349.26|18349.26|0
1629200930000|2021-08-17 11:48:50|18347.86|18347.86|18347.86|18347.86|18347.86|18347.86|18347.86|18347.86|0
1629201000000|2021-08-17 11:50:00|18346.46|18346.46|18346.46|18346.46|18346.46|18346.46|18346.46|18346.46|0
1629201090000|2021-08-17 11:51:30|18342.5|18342.5|18342.5|18342.5|18342.5|18342.5|18342.5|18342.5|0
1629201150000|2021-08-17 11:52:30|18343.9|18343.9|18346.7|18346.7|18346.7|18346.7|18343.9|18343.9|0
1629201160000|2021-08-17 11:52:40|18345.3|18345.3|18345.3|18345.3|18345.3|18345.3|18345.3|18345.3|0
1629201170000|2021-08-17 11:52:50|18349.26|18349.26|18349.26|18349.26|18349.26|18349.26|18349.26|18349.26|0
1629201550000|2021-08-17 11:59:10|18350.66|18350.66|18350.66|18350.66|18350.66|18350.66|18350.66|18350.66|0
1629201560000|2021-08-17 11:59:20|18349.26|18349.26|18349.26|18349.26|18349.26|18349.26|18349.26|18349.26|0
1629201610000|2021-08-17 12:00:10|18350.41|18350.41|18350.41|18350.41|18350.41|18350.41|18350.41|18350.41|0
1629201640000|2021-08-17 12:00:40|18346.45|18346.45|18346.45|18346.45|18346.45|18346.45|18346.45|18346.45|0
1629202030000|2021-08-17 12:07:10|18347.85|18347.85|18347.85|18347.85|18347.85|18347.85|18347.85|18347.85|0
1629202040000|2021-08-17 12:07:20|18346.45|18346.45|18346.45|18346.45|18346.45|18346.45|18346.45|18346.45|0
1629202080000|2021-08-17 12:08:00|18345.05|18345.05|18345.05|18345.05|18345.05|18345.05|18345.05|18345.05|0
1629202160000|2021-08-17 12:09:20|18346.45|18346.45|18346.45|18346.45|18346.45|18346.45|18346.45|18346.45|0
1629202190000|2021-08-17 12:09:50|18354.38|18354.38|18354.38|18354.38|18354.38|18354.38|18354.38|18354.38|0
1629202270000|2021-08-17 12:11:10|18355.78|18355.78|18355.78|18355.78|18355.78|18355.78|18355.78|18355.78|0
1629202290000|2021-08-17 12:11:30|18351.81|18351.81|18351.81|18351.81|18351.81|18351.81|18351.81|18351.81|0
1629202440000|2021-08-17 12:14:00|18350.41|18350.41|18350.41|18350.41|18350.41|18350.41|18350.41|18350.41|0
1629202730000|2021-08-17 12:18:50|18351.56|18351.56|18351.56|18351.56|18351.56|18351.56|18351.56|18351.56|0
1629202740000|2021-08-17 12:19:00|18350.16|18350.16|18346.2|18346.2|18350.16|18350.16|18346.2|18346.2|0
1629202760000|2021-08-17 12:19:20|18350.16|18350.16|18350.16|18350.16|18350.16|18350.16|18350.16|18350.16|0
1629202850000|2021-08-17 12:20:50|18348.76|18348.76|18344.8|18344.8|18348.76|18348.76|18344.8|18344.8|0
1629202880000|2021-08-17 12:21:20|18343.4|18343.4|18339.43|18339.43|18343.4|18343.4|18339.43|18339.43|0
1629202900000|2021-08-17 12:21:40|18335.47|18335.47|18335.47|18335.47|18335.47|18335.47|18335.47|18335.47|0
1629202930000|2021-08-17 12:22:10|18334.07|18334.07|18334.07|18334.07|18334.07|18334.07|18334.07|18334.07|0
1629202950000|2021-08-17 12:22:30|18330.1|18330.1|18330.1|18330.1|18330.1|18330.1|18330.1|18330.1|0
1629203100000|2021-08-17 12:25:00|18331.5|18331.5|18331.5|18331.5|18331.5|18331.5|18331.5|18331.5|0
1629203150000|2021-08-17 12:25:50|18330.1|18330.1|18330.1|18330.1|18330.1|18330.1|18330.1|18330.1|0
1629203170000|2021-08-17 12:26:10|18331.5|18331.5|18331.5|18331.5|18331.5|18331.5|18331.5|18331.5|0
1629203300000|2021-08-17 12:28:20|18330.1|18330.1|18330.1|18330.1|18330.1|18330.1|18330.1|18330.1|0
1629203380000|2021-08-17 12:29:40|18326.14|18326.14|18326.14|18326.14|18326.14|18326.14|18326.14|18326.14|0
1629203390000|2021-08-17 12:29:50|18327.54|18327.54|18327.54|18327.54|18327.54|18327.54|18327.54|18327.54|0
1629203450000|2021-08-17 12:30:50|18324.74|18324.74|18323.34|18323.34|18324.74|18324.74|18323.34|18323.34|0
1629203460000|2021-08-17 12:31:00|18326.14|18326.14|18326.14|18326.14|18326.14|18326.14|18326.14|18326.14|0
1629203480000|2021-08-17 12:31:20|18327.54|18327.54|18326.14|18326.14|18327.54|18327.54|18326.14|18326.14|0
1629203560000|2021-08-17 12:32:40|18324.99|18324.99|18324.99|18324.99|18324.99|18324.99|18324.99|18324.99|0
1629203630000|2021-08-17 12:33:50|18326.39|18326.39|18326.39|18326.39|18326.39|18326.39|18326.39|18326.39|0
1629203640000|2021-08-17 12:34:00|18322.42|18322.42|18322.42|18322.42|18322.42|18322.42|18322.42|18322.42|0
1629203670000|2021-08-17 12:34:30|18318.46|18318.46|18318.46|18318.46|18318.46|18318.46|18318.46|18318.46|0
1629203690000|2021-08-17 12:34:50|18319.86|18319.86|18319.86|18319.86|18319.86|18319.86|18319.86|18319.86|0
1629203700000|2021-08-17 12:35:00|18318.46|18318.46|18318.46|18318.46|18318.46|18318.46|18318.46|18318.46|0
1629203730000|2021-08-17 12:35:30|18317.06|18317.06|18317.06|18317.06|18317.06|18317.06|18317.06|18317.06|0
1629203920000|2021-08-17 12:38:40|18321.02|18321.02|18321.02|18321.02|18321.02|18321.02|18321.02|18321.02|0
1629203940000|2021-08-17 12:39:00|18322.42|18322.42|18322.42|18322.42|18322.42|18322.42|18322.42|18322.42|0
1629203960000|2021-08-17 12:39:20|18326.39|18326.39|18330.35|18330.35|18330.35|18330.35|18326.39|18326.39|0
1629204040000|2021-08-17 12:40:40|18328.95|18328.95|18328.95|18328.95|18328.95|18328.95|18328.95|18328.95|0
1629204060000|2021-08-17 12:41:00|18330.1|18330.1|18330.1|18330.1|18330.1|18330.1|18330.1|18330.1|0
1629204070000|2021-08-17 12:41:10|18326.14|18326.14|18314.24|18314.24|18326.14|18326.14|18314.24|18314.24|0
1629204100000|2021-08-17 12:41:40|18315.64|18315.64|18315.64|18315.64|18315.64|18315.64|18315.64|18315.64|0
1629204210000|2021-08-17 12:43:30|18314.24|18314.24|18314.24|18314.24|18314.24|18314.24|18314.24|18314.24|0
1629204300000|2021-08-17 12:45:00|18312.84|18312.84|18312.84|18312.84|18312.84|18312.84|18312.84|18312.84|0
1629204430000|2021-08-17 12:47:10|18311.69|18311.69|18315.66|18315.66|18315.66|18315.66|18311.69|18311.69|0
1629204500000|2021-08-17 12:48:20|18314.26|18314.26|18314.26|18314.26|18314.26|18314.26|18314.26|18314.26|0
1629204610000|2021-08-17 12:50:10|18317.06|18317.06|18317.06|18317.06|18317.06|18317.06|18317.06|18317.06|0
1629204650000|2021-08-17 12:50:50|18319.36|18319.36|18319.36|18319.36|18319.36|18319.36|18319.36|18319.36|0
1629204790000|2021-08-17 12:53:10|18320.76|18320.76|18320.76|18320.76|18320.76|18320.76|18320.76|18320.76|0
1629204910000|2021-08-17 12:55:10|18322.16|18322.16|18315.39|18315.39|18322.16|18322.16|18315.39|18315.39|0
1629204980000|2021-08-17 12:56:20|18311.43|18311.43|18311.43|18311.43|18311.43|18311.43|18311.43|18311.43|0
1629205000000|2021-08-17 12:56:40|18310.03|18310.03|18310.03|18310.03|18310.03|18310.03|18310.03|18310.03|0
1629205240000|2021-08-17 13:00:40|18312.83|18312.83|18312.83|18312.83|18312.83|18312.83|18312.83|18312.83|0
1629205260000|2021-08-17 13:01:00|18311.68|18311.68|18311.68|18311.68|18311.68|18311.68|18310.53|18310.53|0
1629205270000|2021-08-17 13:01:10|18312.83|18312.83|18312.83|18312.83|18312.83|18312.83|18312.83|18312.83|0
1629205280000|2021-08-17 13:01:20|18310.53|18310.53|18310.53|18310.53|18310.53|18310.53|18310.53|18310.53|0
1629205300000|2021-08-17 13:01:40|18307.73|18307.73|18306.33|18306.33|18307.73|18307.73|18306.33|18306.33|0
1629205330000|2021-08-17 13:02:10|18302.13|18302.13|18300.73|18300.73|18302.13|18302.13|18300.73|18300.73|0
1629205340000|2021-08-17 13:02:20|18302.13|18302.13|18302.13|18302.13|18302.13|18302.13|18302.13|18302.13|0
1629205350000|2021-08-17 13:02:30|18306.1|18306.1|18310.06|18310.06|18310.06|18310.06|18306.1|18306.1|0
1629205440000|2021-08-17 13:04:00|18314.03|18314.03|18314.03|18314.03|18314.03|18314.03|18314.03|18314.03|0
1629205550000|2021-08-17 13:05:50|18317.99|18317.99|18317.99|18317.99|18317.99|18317.99|18317.99|18317.99|0
1629205560000|2021-08-17 13:06:00|18325.92|18325.92|18325.92|18325.92|18325.92|18325.92|18325.92|18325.92|0
1629205570000|2021-08-17 13:06:10|18327.32|18327.32|18327.32|18327.32|18327.32|18327.32|18327.32|18327.32|0
1629205600000|2021-08-17 13:06:40|18328.72|18328.72|18328.72|18328.72|18328.72|18328.72|18328.72|18328.72|0
1629205640000|2021-08-17 13:07:20|18324.76|18324.76|18320.79|18320.79|18324.76|18324.76|18320.79|18320.79|0
1629205700000|2021-08-17 13:08:20|18319.39|18319.39|18319.39|18319.39|18319.39|18319.39|18319.39|18319.39|0
1629205740000|2021-08-17 13:09:00|18318.24|18318.24|18318.24|18318.24|18318.24|18318.24|18318.24|18318.24|0
1629205770000|2021-08-17 13:09:30|18316.84|18316.84|18316.84|18316.84|18316.84|18316.84|18316.84|18316.84|0
1629205880000|2021-08-17 13:11:20|18312.88|18312.88|18312.88|18312.88|18312.88|18312.88|18312.88|18312.88|0
1629205950000|2021-08-17 13:12:30|18310.58|18310.58|18310.58|18310.58|18310.58|18310.58|18310.58|18310.58|0
1629206000000|2021-08-17 13:13:20|18311.98|18311.98|18311.98|18311.98|18311.98|18311.98|18311.98|18311.98|0
1629206090000|2021-08-17 13:14:50|18309.18|18309.18|18309.18|18309.18|18309.18|18309.18|18309.18|18309.18|0
1629206220000|2021-08-17 13:17:00|18310.58|18310.58|18310.58|18310.58|18310.58|18310.58|18310.58|18310.58|0
1629206230000|2021-08-17 13:17:10|18306.61|18306.61|18306.61|18306.61|18306.61|18306.61|18306.61|18306.61|0
1629206360000|2021-08-17 13:19:20|18302.65|18302.65|18302.65|18302.65|18302.65|18302.65|18302.65|18302.65|0
1629206370000|2021-08-17 13:19:30|18301.25|18301.25|18301.25|18301.25|18301.25|18301.25|18301.25|18301.25|0
1629206490000|2021-08-17 13:21:30|18300.1|18300.1|18302.9|18302.9|18302.9|18302.9|18300.1|18300.1|0
1629206540000|2021-08-17 13:22:20|18298.93|18298.93|18298.93|18298.93|18298.93|18298.93|18298.93|18298.93|0
1629206550000|2021-08-17 13:22:30|18294.97|18294.97|18294.97|18294.97|18294.97|18294.97|18294.97|18294.97|0
1629206580000|2021-08-17 13:23:00|18296.37|18296.37|18296.37|18296.37|18296.37|18296.37|18296.37|18296.37|0
1629206630000|2021-08-17 13:23:50|18297.77|18297.77|18297.77|18297.77|18297.77|18297.77|18297.77|18297.77|0
1629206640000|2021-08-17 13:24:00|18298.92|18298.92|18298.92|18298.92|18298.92|18298.92|18298.92|18298.92|0
1629206710000|2021-08-17 13:25:10|18300.32|18300.32|18300.32|18300.32|18300.32|18300.32|18300.32|18300.32|0
1629206770000|2021-08-17 13:26:10|18304.28|18304.28|18308.25|18308.25|18308.25|18308.25|18304.28|18304.28|0
1629206790000|2021-08-17 13:26:30|18309.65|18309.65|18309.65|18309.65|18309.65|18309.65|18309.65|18309.65|0
1629206820000|2021-08-17 13:27:00|18308.25|18308.25|18306.85|18306.85|18308.25|18308.25|18306.85|18306.85|0
1629206870000|2021-08-17 13:27:50|18298.92|18298.92|18298.92|18298.92|18298.92|18298.92|18298.92|18298.92|0
1629206960000|2021-08-17 13:29:20|18294.95|18294.95|18294.95|18294.95|18294.95|18294.95|18294.95|18294.95|0
1629206970000|2021-08-17 13:29:30|18293.8|18293.8|18293.8|18293.8|18293.8|18293.8|18293.8|18293.8|0
1629207000000|2021-08-17 13:30:00|18292.4|18292.4|18292.4|18292.4|18292.4|18292.4|18292.4|18292.4|0
1629207020000|2021-08-17 13:30:20|18296.37|18296.37|18305.7|18305.7|18305.7|18305.7|18296.37|18296.37|0
1629207040000|2021-08-17 13:30:40|18301.73|18301.73|18297.77|18297.77|18301.73|18301.73|18297.77|18297.77|0
1629207070000|2021-08-17 13:31:10|18299.17|18299.17|18291.24|18291.24|18299.17|18299.17|18291.24|18291.24|0
1629207090000|2021-08-17 13:31:30|18288.44|18288.44|18288.44|18288.44|18288.44|18288.44|18288.44|18288.44|0
1629207120000|2021-08-17 13:32:00|18287.04|18287.04|18284.24|18284.24|18287.04|18287.04|18284.24|18284.24|0
1629207180000|2021-08-17 13:33:00|18292.17|18292.17|18290.77|18290.77|18292.17|18292.17|18290.77|18290.77|0
1629207230000|2021-08-17 13:33:50|18292.17|18292.17|18287.97|18287.97|18292.17|18292.17|18287.97|18287.97|0
1629207240000|2021-08-17 13:34:00|18291.94|18291.94|18291.94|18291.94|18291.94|18291.94|18291.94|18291.94|0
1629207250000|2021-08-17 13:34:10|18293.08|18293.08|18293.08|18293.08|18293.08|18293.08|18293.08|18293.08|0
1629207270000|2021-08-17 13:34:30|18297.05|18297.05|18297.05|18297.05|18297.05|18297.05|18297.05|18297.05|0
1629207300000|2021-08-17 13:35:00|18301.25|18301.25|18289.35|18289.35|18301.25|18301.25|18289.35|18289.35|0
1629207320000|2021-08-17 13:35:20|18287.95|18287.95|18287.95|18287.95|18287.95|18287.95|18287.95|18287.95|0
1629207330000|2021-08-17 13:35:30|18286.8|18286.8|18286.8|18286.8|18286.8|18286.8|18286.8|18286.8|0
1629207340000|2021-08-17 13:35:40|18282.84|18282.84|18286.8|18286.8|18286.8|18286.8|18282.84|18282.84|0
1629207360000|2021-08-17 13:36:00|18282.61|18282.61|18279.81|18279.81|18282.61|18282.61|18279.81|18279.81|0
1629207400000|2021-08-17 13:36:40|18282.61|18282.61|18286.8|18286.8|18286.8|18286.8|18282.61|18282.61|0
1629207410000|2021-08-17 13:36:50|18284|18284|18284|18284|18284|18284|18284|18284|0
1629207420000|2021-08-17 13:37:00|18282.61|18282.61|18282.61|18282.61|18282.61|18282.61|18282.61|18282.61|0
1629207430000|2021-08-17 13:37:10|18278.64|18278.64|18278.64|18278.64|18278.64|18278.64|18278.64|18278.64|0
1629207470000|2021-08-17 13:37:50|18273.04|18273.04|18273.04|18273.04|18273.04|18273.04|18273.04|18273.04|0
1629207480000|2021-08-17 13:38:00|18271.64|18271.64|18271.64|18271.64|18271.64|18271.64|18271.64|18271.64|0
1629207490000|2021-08-17 13:38:10|18275.61|18275.61|18275.61|18275.61|18275.61|18275.61|18275.61|18275.61|0
1629207500000|2021-08-17 13:38:20|18274.46|18274.46|18273.31|18273.31|18274.46|18274.46|18273.31|18273.31|0
1629207520000|2021-08-17 13:38:40|18271.91|18271.91|18271.91|18271.91|18271.91|18271.91|18271.91|18271.91|0
1629207530000|2021-08-17 13:38:50|18275.88|18275.88|18279.84|18279.84|18279.84|18279.84|18275.88|18275.88|0
1629207550000|2021-08-17 13:39:10|18284.04|18284.04|18284.04|18284.04|18284.04|18284.04|18284.04|18284.04|0
1629207560000|2021-08-17 13:39:20|18281.24|18281.24|18281.24|18281.24|18281.24|18281.24|18281.24|18281.24|0
1629207570000|2021-08-17 13:39:30|18279.84|18279.84|18279.84|18279.84|18279.84|18279.84|18279.84|18279.84|0
1629207580000|2021-08-17 13:39:40|18281.24|18281.24|18281.24|18281.24|18281.24|18281.24|18281.24|18281.24|0
1629207600000|2021-08-17 13:40:00|18277.27|18277.27|18278.67|18278.67|18278.67|18278.67|18277.27|18277.27|0
1629207610000|2021-08-17 13:40:10|18274.71|18274.71|18273.54|18273.54|18274.71|18274.71|18270.74|18270.74|0
1629207670000|2021-08-17 13:41:10|18267.94|18267.94|18267.94|18267.94|18267.94|18267.94|18267.94|18267.94|0
1629207720000|2021-08-17 13:42:00|18260.01|18260.01|18260.01|18260.01|18260.01|18260.01|18260.01|18260.01|0
1629207740000|2021-08-17 13:42:20|18263.98|18263.98|18263.98|18263.98|18263.98|18263.98|18263.98|18263.98|0
1629207790000|2021-08-17 13:43:10|18267.94|18267.94|18267.94|18267.94|18267.94|18267.94|18267.94|18267.94|0
1629207800000|2021-08-17 13:43:20|18269.34|18269.34|18269.34|18269.34|18269.34|18269.34|18269.34|18269.34|0
1629207810000|2021-08-17 13:43:30|18273.31|18273.31|18273.31|18273.31|18273.31|18273.31|18273.31|18273.31|0
1629207860000|2021-08-17 13:44:20|18277.27|18277.27|18277.27|18277.27|18277.27|18277.27|18277.27|18277.27|0
1629207870000|2021-08-17 13:44:30|18278.67|18278.67|18276.11|18276.11|18278.67|18278.67|18274.71|18274.71|0
1629207880000|2021-08-17 13:44:40|18277.51|18277.51|18273.54|18273.54|18277.51|18277.51|18273.54|18273.54|0
1629207890000|2021-08-17 13:44:50|18269.58|18269.58|18266.78|18266.78|18269.58|18269.58|18266.78|18266.78|0
1629207900000|2021-08-17 13:45:00|18270.74|18270.74|18270.74|18270.74|18270.74|18270.74|18270.74|18270.74|0
1629207910000|2021-08-17 13:45:10|18266.78|18266.78|18266.78|18266.78|18266.78|18266.78|18266.78|18266.78|0
1629207950000|2021-08-17 13:45:50|18270.74|18270.74|18270.74|18270.74|18270.74|18270.74|18270.74|18270.74|0
1629207970000|2021-08-17 13:46:10|18269.34|18269.34|18266.55|18266.55|18269.34|18269.34|18266.55|18266.55|0
1629207980000|2021-08-17 13:46:20|18273.54|18273.54|18273.54|18273.54|18273.54|18273.54|18273.54|18273.54|0
1629207990000|2021-08-17 13:46:30|18277.51|18277.51|18277.51|18277.51|18277.51|18277.51|18277.51|18277.51|0
1629208000000|2021-08-17 13:46:40|18278.91|18278.91|18278.91|18278.91|18278.91|18278.91|18278.91|18278.91|0
1629208020000|2021-08-17 13:47:00|18277.51|18277.51|18277.51|18277.51|18277.51|18277.51|18277.51|18277.51|0
1629208030000|2021-08-17 13:47:10|18278.91|18278.91|18278.91|18278.91|18278.91|18278.91|18278.91|18278.91|0
1629208200000|2021-08-17 13:50:00|18274.94|18274.94|18274.94|18274.94|18274.94|18274.94|18274.94|18274.94|0
1629208220000|2021-08-17 13:50:20|18278.91|18278.91|18278.91|18278.91|18278.91|18278.91|18278.91|18278.91|0
1629208230000|2021-08-17 13:50:30|18280.31|18280.31|18284.27|18284.27|18284.27|18284.27|18280.31|18280.31|0
1629208250000|2021-08-17 13:50:50|18288.24|18288.24|18288.24|18288.24|18288.24|18288.24|18288.24|18288.24|0
1629208280000|2021-08-17 13:51:20|18296.17|18296.17|18296.17|18296.17|18296.17|18296.17|18296.17|18296.17|0
1629208290000|2021-08-17 13:51:30|18293.37|18293.37|18293.37|18293.37|18293.37|18293.37|18293.37|18293.37|0
1629208300000|2021-08-17 13:51:40|18292.22|18292.22|18293.62|18293.62|18293.62|18293.62|18292.22|18292.22|0
1629208310000|2021-08-17 13:51:50|18290.82|18290.82|18286.85|18286.85|18290.82|18290.82|18286.85|18286.85|0
1629208320000|2021-08-17 13:52:00|18290.82|18290.82|18290.82|18290.82|18290.82|18290.82|18290.82|18290.82|0
1629208330000|2021-08-17 13:52:10|18286.85|18286.85|18286.85|18286.85|18286.85|18286.85|18286.85|18286.85|0
1629208380000|2021-08-17 13:53:00|18289.65|18289.65|18285.69|18285.69|18289.65|18289.65|18285.69|18285.69|0
1629208430000|2021-08-17 13:53:50|18288.49|18288.49|18291.29|18291.29|18291.29|18291.29|18288.49|18288.49|0
1629208440000|2021-08-17 13:54:00|18289.89|18289.89|18285.69|18285.69|18289.89|18289.89|18281.72|18281.72|0
1629208470000|2021-08-17 13:54:30|18289.65|18289.65|18289.65|18289.65|18289.65|18289.65|18289.65|18289.65|0
1629208480000|2021-08-17 13:54:40|18292.45|18292.45|18292.45|18292.45|18292.45|18292.45|18292.45|18292.45|0
1629208550000|2021-08-17 13:55:50|18288.49|18288.49|18284.52|18284.52|18288.49|18288.49|18284.52|18284.52|0
1629208560000|2021-08-17 13:56:00|18281.72|18281.72|18281.72|18281.72|18281.72|18281.72|18281.72|18281.72|0
1629208570000|2021-08-17 13:56:10|18277.76|18277.76|18277.76|18277.76|18277.76|18277.76|18277.76|18277.76|0
1629208600000|2021-08-17 13:56:40|18280.56|18280.56|18280.56|18280.56|18280.56|18280.56|18280.56|18280.56|0
1629208630000|2021-08-17 13:57:10|18284.52|18284.52|18288.49|18288.49|18288.49|18288.49|18284.52|18284.52|0
1629208640000|2021-08-17 13:57:20|18292.45|18292.45|18292.45|18292.45|18292.45|18292.45|18292.45|18292.45|0
1629208650000|2021-08-17 13:57:30|18296.42|18296.42|18296.42|18296.42|18296.42|18296.42|18296.42|18296.42|0
1629208780000|2021-08-17 13:59:40|18297.82|18297.82|18297.82|18297.82|18297.82|18297.82|18297.82|18297.82|0
1629208820000|2021-08-17 14:00:20|18300.62|18300.62|18302.02|18302.02|18302.02|18302.02|18300.62|18300.62|0
1629208850000|2021-08-17 14:00:50|18298.05|18298.05|18298.05|18298.05|18298.05|18298.05|18298.05|18298.05|0
1629208860000|2021-08-17 14:01:00|18294.09|18294.09|18294.09|18294.09|18294.09|18294.09|18294.09|18294.09|0
1629208870000|2021-08-17 14:01:10|18290.12|18290.12|18290.12|18290.12|18290.12|18290.12|18290.12|18290.12|0
1629208900000|2021-08-17 14:01:40|18288.72|18288.72|18288.72|18288.72|18288.72|18288.72|18288.72|18288.72|0
1629208930000|2021-08-17 14:02:10|18285.92|18285.92|18285.92|18285.92|18285.92|18285.92|18285.92|18285.92|0
1629208940000|2021-08-17 14:02:20|18287.32|18287.32|18287.32|18287.32|18287.32|18287.32|18287.32|18287.32|0
1629208960000|2021-08-17 14:02:40|18285.92|18285.92|18285.92|18285.92|18285.92|18285.92|18285.92|18285.92|0
1629208970000|2021-08-17 14:02:50|18281.96|18281.96|18281.96|18281.96|18281.96|18281.96|18281.96|18281.96|0
1629208990000|2021-08-17 14:03:10|18280.56|18280.56|18279.16|18279.16|18280.56|18280.56|18279.16|18279.16|0
1629209100000|2021-08-17 14:05:00|18271.23|18271.23|18271.23|18271.23|18271.23|18271.23|18271.23|18271.23|0
1629209110000|2021-08-17 14:05:10|18268.43|18268.43|18267.03|18267.03|18268.43|18268.43|18267.03|18267.03|0
1629209120000|2021-08-17 14:05:20|18268.43|18268.43|18267.03|18267.03|18268.43|18268.43|18267.03|18267.03|0
1629209140000|2021-08-17 14:05:40|18268.43|18268.43|18265.86|18265.86|18269.83|18269.83|18265.86|18265.86|0
1629209170000|2021-08-17 14:06:10|18261.9|18261.9|18261.9|18261.9|18261.9|18261.9|18261.9|18261.9|0
1629209200000|2021-08-17 14:06:40|18263.3|18263.3|18263.3|18263.3|18263.3|18263.3|18263.3|18263.3|0
1629209210000|2021-08-17 14:06:50|18261.9|18261.9|18261.9|18261.9|18261.9|18261.9|18261.9|18261.9|0
1629209240000|2021-08-17 14:07:20|18263.3|18263.3|18263.3|18263.3|18263.3|18263.3|18263.3|18263.3|0
1629209260000|2021-08-17 14:07:40|18264.7|18264.7|18264.7|18264.7|18264.7|18264.7|18264.7|18264.7|0
1629209280000|2021-08-17 14:08:00|18260.73|18260.73|18260.73|18260.73|18260.73|18260.73|18260.73|18260.73|0
1629209310000|2021-08-17 14:08:30|18268.66|18268.66|18268.66|18268.66|18268.66|18268.66|18268.66|18268.66|0
1629209330000|2021-08-17 14:08:50|18264.7|18264.7|18264.7|18264.7|18264.7|18264.7|18264.7|18264.7|0
1629209350000|2021-08-17 14:09:10|18256.77|18256.77|18259.56|18259.56|18259.56|18259.56|18256.77|18256.77|0
1629209360000|2021-08-17 14:09:20|18260.96|18260.96|18259.56|18259.56|18260.96|18260.96|18259.56|18259.56|0
1629209370000|2021-08-17 14:09:30|18256.77|18256.77|18256.77|18256.77|18256.77|18256.77|18256.77|18256.77|0
1629209430000|2021-08-17 14:10:30|18259.56|18259.56|18259.56|18259.56|18259.56|18259.56|18259.56|18259.56|0
1629209520000|2021-08-17 14:12:00|18258.17|18258.17|18258.17|18258.17|18258.17|18258.17|18258.17|18258.17|0
1629209530000|2021-08-17 14:12:10|18256.77|18256.77|18256.77|18256.77|18256.77|18256.77|18256.77|18256.77|0
1629209550000|2021-08-17 14:12:30|18252.8|18252.8|18252.8|18252.8|18252.8|18252.8|18252.8|18252.8|0
1629209560000|2021-08-17 14:12:40|18248.84|18248.84|18248.84|18248.84|18248.84|18248.84|18248.84|18248.84|0
1629209590000|2021-08-17 14:13:10|18252.8|18252.8|18252.8|18252.8|18252.8|18252.8|18252.8|18252.8|0
1629209640000|2021-08-17 14:14:00|18255.6|18255.6|18255.6|18255.6|18255.6|18255.6|18255.6|18255.6|0
1629209670000|2021-08-17 14:14:30|18259.8|18259.8|18259.8|18259.8|18259.8|18259.8|18259.8|18259.8|0
1629209700000|2021-08-17 14:15:00|18258.4|18258.4|18257|18257|18258.4|18258.4|18257|18257|0
1629209800000|2021-08-17 14:16:40|18258.4|18258.4|18258.4|18258.4|18258.4|18258.4|18258.4|18258.4|0
1629209840000|2021-08-17 14:17:20|18250.47|18250.47|18250.47|18250.47|18250.47|18250.47|18250.47|18250.47|0
1629209860000|2021-08-17 14:17:40|18249.07|18249.07|18249.07|18249.07|18249.07|18249.07|18249.07|18249.07|0
1629209880000|2021-08-17 14:18:00|18247.92|18247.92|18247.92|18247.92|18247.92|18247.92|18247.92|18247.92|0
1629209920000|2021-08-17 14:18:40|18249.32|18249.32|18249.32|18249.32|18249.32|18249.32|18249.32|18249.32|0
1629209950000|2021-08-17 14:19:10|18250.72|18250.72|18250.72|18250.72|18250.72|18250.72|18250.72|18250.72|0
1629209960000|2021-08-17 14:19:20|18246.75|18246.75|18242.79|18242.79|18246.75|18246.75|18242.79|18242.79|0
1629209970000|2021-08-17 14:19:30|18246.75|18246.75|18246.75|18246.75|18246.75|18246.75|18246.75|18246.75|0
1629209980000|2021-08-17 14:19:40|18250.72|18250.72|18250.72|18250.72|18250.72|18250.72|18250.72|18250.72|0
1629210010000|2021-08-17 14:20:10|18249.32|18249.32|18253.28|18253.28|18253.28|18253.28|18249.32|18249.32|0
1629210020000|2021-08-17 14:20:20|18251.88|18251.88|18251.88|18251.88|18251.88|18251.88|18251.88|18251.88|0
1629210040000|2021-08-17 14:20:40|18247.92|18247.92|18247.92|18247.92|18247.92|18247.92|18247.92|18247.92|0
1629210080000|2021-08-17 14:21:20|18251.88|18251.88|18251.88|18251.88|18251.88|18251.88|18251.88|18251.88|0
1629210160000|2021-08-17 14:22:40|18254.68|18254.68|18254.68|18254.68|18254.68|18254.68|18254.68|18254.68|0
1629210180000|2021-08-17 14:23:00|18255.83|18255.83|18255.83|18255.83|18255.83|18255.83|18255.83|18255.83|0
1629210200000|2021-08-17 14:23:20|18257.23|18257.23|18257.23|18257.23|18257.23|18257.23|18257.23|18257.23|0
1629210220000|2021-08-17 14:23:40|18265.16|18265.16|18265.16|18265.16|18265.16|18265.16|18265.16|18265.16|0
1629210240000|2021-08-17 14:24:00|18263.76|18263.76|18262.36|18262.36|18263.76|18263.76|18262.36|18262.36|0
1629210300000|2021-08-17 14:25:00|18254.43|18254.43|18254.43|18254.43|18254.43|18254.43|18254.43|18254.43|0
1629210340000|2021-08-17 14:25:40|18255.83|18255.83|18256.98|18256.98|18256.98|18256.98|18255.83|18255.83|0
1629210350000|2021-08-17 14:25:50|18258.38|18258.38|18258.38|18258.38|18258.38|18258.38|18258.38|18258.38|0
1629210360000|2021-08-17 14:26:00|18259.78|18259.78|18259.78|18259.78|18259.78|18259.78|18259.78|18259.78|0
1629210370000|2021-08-17 14:26:10|18263.75|18263.75|18259.78|18259.78|18263.75|18263.75|18259.78|18259.78|0
1629210390000|2021-08-17 14:26:30|18263.75|18263.75|18263.75|18263.75|18263.75|18263.75|18263.75|18263.75|0
1629210450000|2021-08-17 14:27:30|18262.6|18262.6|18262.6|18262.6|18262.6|18262.6|18262.6|18262.6|0
1629210480000|2021-08-17 14:28:00|18266.56|18266.56|18266.56|18266.56|18266.56|18266.56|18266.56|18266.56|0
1629210490000|2021-08-17 14:28:10|18267.71|18267.71|18267.71|18267.71|18267.71|18267.71|18267.71|18267.71|0
1629210500000|2021-08-17 14:28:20|18269.11|18269.11|18273.08|18273.08|18273.08|18273.08|18269.11|18269.11|0
1629210570000|2021-08-17 14:29:30|18271.68|18271.68|18275.64|18275.64|18275.64|18275.64|18271.68|18271.68|0
1629210600000|2021-08-17 14:30:00|18271.68|18271.68|18267.71|18267.71|18271.68|18271.68|18267.71|18267.71|0
1629210710000|2021-08-17 14:31:50|18266.31|18266.31|18266.31|18266.31|18266.31|18266.31|18266.31|18266.31|0
1629210720000|2021-08-17 14:32:00|18265.16|18265.16|18265.16|18265.16|18265.16|18265.16|18265.16|18265.16|0
1629210730000|2021-08-17 14:32:10|18264.01|18264.01|18264.01|18264.01|18264.01|18264.01|18264.01|18264.01|0
1629210740000|2021-08-17 14:32:20|18265.41|18265.41|18265.41|18265.41|18265.41|18265.41|18265.41|18265.41|0
1629210750000|2021-08-17 14:32:30|18269.38|18269.38|18267.08|18267.08|18269.38|18269.38|18267.08|18267.08|0
1629210760000|2021-08-17 14:32:40|18265.93|18265.93|18265.93|18265.93|18265.93|18265.93|18265.93|18265.93|0
1629210770000|2021-08-17 14:32:50|18267.08|18267.08|18267.08|18267.08|18267.08|18267.08|18267.08|18267.08|0
1629210780000|2021-08-17 14:33:00|18268.23|18268.23|18268.23|18268.23|18268.23|18268.23|18268.23|18268.23|0
1629210800000|2021-08-17 14:33:20|18260.3|18260.3|18260.3|18260.3|18260.3|18260.3|18260.3|18260.3|0
1629210830000|2021-08-17 14:33:50|18258.9|18258.9|18257.5|18257.5|18258.9|18258.9|18257.5|18257.5|0
1629210840000|2021-08-17 14:34:00|18261.46|18261.46|18261.46|18261.46|18261.46|18261.46|18261.46|18261.46|0
1629210890000|2021-08-17 14:34:50|18265.43|18265.43|18265.43|18265.43|18265.43|18265.43|18265.43|18265.43|0
1629210960000|2021-08-17 14:36:00|18266.83|18266.83|18266.83|18266.83|18266.83|18266.83|18266.83|18266.83|0
1629210970000|2021-08-17 14:36:10|18268.23|18268.23|18268.23|18268.23|18268.23|18268.23|18268.23|18268.23|0
1629211010000|2021-08-17 14:36:50|18267.08|18267.08|18263.11|18263.11|18267.08|18267.08|18263.11|18263.11|0
1629211030000|2021-08-17 14:37:10|18261.72|18261.72|18261.72|18261.72|18261.72|18261.72|18261.72|18261.72|0
1629211060000|2021-08-17 14:37:40|18257.75|18257.75|18248.42|18248.42|18257.75|18257.75|18244.45|18244.45|0
1629211070000|2021-08-17 14:37:50|18247.02|18247.02|18247.02|18247.02|18247.02|18247.02|18247.02|18247.02|0
1629211080000|2021-08-17 14:38:00|18254.95|18254.95|18254.95|18254.95|18254.95|18254.95|18254.95|18254.95|0
1629211100000|2021-08-17 14:38:20|18253.55|18253.55|18253.55|18253.55|18253.55|18253.55|18253.55|18253.55|0
1629211160000|2021-08-17 14:39:20|18249.59|18249.59|18249.59|18249.59|18249.59|18249.59|18249.59|18249.59|0
1629211200000|2021-08-17 14:40:00|18248.44|18248.44|18248.44|18248.44|18248.44|18248.44|18248.44|18248.44|0
1629211220000|2021-08-17 14:40:20|18247.04|18247.04|18247.04|18247.04|18247.04|18247.04|18247.04|18247.04|0
1629211280000|2021-08-17 14:41:20|18251|18251|18251|18251|18251|18251|18251|18251|0
1629211290000|2021-08-17 14:41:30|18247.04|18247.04|18247.04|18247.04|18247.04|18247.04|18247.04|18247.04|0
1629211320000|2021-08-17 14:42:00|18249.84|18249.84|18249.84|18249.84|18249.84|18249.84|18249.84|18249.84|0
1629211330000|2021-08-17 14:42:10|18253.8|18253.8|18253.8|18253.8|18253.8|18253.8|18253.8|18253.8|0
1629211360000|2021-08-17 14:42:40|18252.4|18252.4|18252.4|18252.4|18252.4|18252.4|18252.4|18252.4|0
1629211430000|2021-08-17 14:43:50|18256.37|18256.37|18256.37|18256.37|18256.37|18256.37|18256.37|18256.37|0
1629211460000|2021-08-17 14:44:20|18252.4|18252.4|18252.4|18252.4|18252.4|18252.4|18252.4|18252.4|0
1629211560000|2021-08-17 14:46:00|18253.8|18253.8|18253.8|18253.8|18253.8|18253.8|18253.8|18253.8|0
1629211750000|2021-08-17 14:49:10|18255.2|18255.2|18255.2|18255.2|18255.2|18255.2|18255.2|18255.2|0
1629211770000|2021-08-17 14:49:30|18259.17|18259.17|18259.17|18259.17|18259.17|18259.17|18259.17|18259.17|0
1629211800000|2021-08-17 14:50:00|18260.57|18260.57|18260.57|18260.57|18260.57|18260.57|18260.57|18260.57|0
1629211820000|2021-08-17 14:50:20|18259.17|18259.17|18259.17|18259.17|18259.17|18259.17|18259.17|18259.17|0
1629211860000|2021-08-17 14:51:00|18257.77|18257.77|18259.17|18259.17|18259.17|18259.17|18257.77|18257.77|0
1629211880000|2021-08-17 14:51:20|18275.03|18275.03|18275.03|18275.03|18275.03|18275.03|18275.03|18275.03|0
1629211930000|2021-08-17 14:52:10|18276.43|18276.43|18280.39|18280.39|18280.39|18280.39|18276.43|18276.43|0
1629211950000|2021-08-17 14:52:30|18278.99|18278.99|18278.99|18278.99|18278.99|18278.99|18278.99|18278.99|0
1629211960000|2021-08-17 14:52:40|18277.59|18277.59|18276.19|18276.19|18277.59|18277.59|18276.19|18276.19|0
1629211990000|2021-08-17 14:53:10|18274.79|18274.79|18274.79|18274.79|18274.79|18274.79|18274.79|18274.79|0
1629212000000|2021-08-17 14:53:20|18273.39|18273.39|18273.39|18273.39|18273.39|18273.39|18273.39|18273.39|0
1629212010000|2021-08-17 14:53:30|18272|18272|18268.03|18268.03|18273.39|18273.39|18268.03|18268.03|0
1629212020000|2021-08-17 14:53:40|18266.63|18266.63|18268.03|18268.03|18268.03|18268.03|18266.63|18266.63|0
1629212040000|2021-08-17 14:54:00|18269.43|18269.43|18269.43|18269.43|18269.43|18269.43|18269.43|18269.43|0
1629212050000|2021-08-17 14:54:10|18266.63|18266.63|18266.63|18266.63|18266.63|18266.63|18266.63|18266.63|0
1629212060000|2021-08-17 14:54:20|18265.23|18265.23|18265.23|18265.23|18265.23|18265.23|18265.23|18265.23|0
1629212080000|2021-08-17 14:54:40|18273.16|18273.16|18273.16|18273.16|18273.16|18273.16|18273.16|18273.16|0
1629212100000|2021-08-17 14:55:00|18274.56|18274.56|18274.56|18274.56|18274.56|18274.56|18274.56|18274.56|0
1629212120000|2021-08-17 14:55:20|18275.96|18275.96|18275.96|18275.96|18275.96|18275.96|18275.96|18275.96|0
1629212180000|2021-08-17 14:56:20|18277.36|18277.36|18277.36|18277.36|18277.36|18277.36|18277.36|18277.36|0
1629212330000|2021-08-17 14:58:50|18273.16|18273.16|18273.16|18273.16|18273.16|18273.16|18273.16|18273.16|0
1629212370000|2021-08-17 14:59:30|18272.01|18272.01|18272.01|18272.01|18272.01|18272.01|18272.01|18272.01|0
1629212390000|2021-08-17 14:59:50|18274.81|18274.81|18274.81|18274.81|18274.81|18274.81|18274.81|18274.81|0
1629212400000|2021-08-17 15:00:00|18278.78|18278.78|18277.63|18277.63|18278.78|18278.78|18277.63|18277.63|0
1629212480000|2021-08-17 15:01:20|18269.46|18269.46|18269.46|18269.46|18269.46|18269.46|18269.46|18269.46|0
1629212490000|2021-08-17 15:01:30|18268.06|18268.06|18268.06|18268.06|18268.06|18268.06|18268.06|18268.06|0
1629212500000|2021-08-17 15:01:40|18265.26|18265.26|18269.23|18269.23|18269.23|18269.23|18265.26|18265.26|0
1629212580000|2021-08-17 15:03:00|18270.38|18270.38|18270.38|18270.38|18270.38|18270.38|18270.38|18270.38|0
1629212590000|2021-08-17 15:03:10|18273.18|18273.18|18273.18|18273.18|18273.18|18273.18|18273.18|18273.18|0
1629212600000|2021-08-17 15:03:20|18272.03|18272.03|18272.03|18272.03|18272.03|18272.03|18272.03|18272.03|0
1629212620000|2021-08-17 15:03:40|18270.63|18270.63|18270.63|18270.63|18270.63|18270.63|18270.63|18270.63|0
1629212700000|2021-08-17 15:05:00|18272.03|18272.03|18272.03|18272.03|18272.03|18272.03|18272.03|18272.03|0
1629212730000|2021-08-17 15:05:30|18273.43|18273.43|18273.43|18273.43|18273.43|18273.43|18273.43|18273.43|0
1629212750000|2021-08-17 15:05:50|18274.83|18274.83|18274.83|18274.83|18274.83|18274.83|18274.83|18274.83|0
1629212760000|2021-08-17 15:06:00|18270.86|18270.86|18270.86|18270.86|18270.86|18270.86|18270.86|18270.86|0
1629212780000|2021-08-17 15:06:20|18272.26|18272.26|18272.26|18272.26|18272.26|18272.26|18272.26|18272.26|0
1629212800000|2021-08-17 15:06:40|18273.66|18273.66|18273.66|18273.66|18273.66|18273.66|18273.66|18273.66|0
1629212820000|2021-08-17 15:07:00|18272.26|18272.26|18268.3|18268.3|18272.26|18272.26|18268.3|18268.3|0
1629212880000|2021-08-17 15:08:00|18269.45|18269.45|18269.45|18269.45|18269.45|18269.45|18269.45|18269.45|0
1629212900000|2021-08-17 15:08:20|18268.3|18268.3|18268.3|18268.3|18268.3|18268.3|18268.3|18268.3|0
1629212990000|2021-08-17 15:09:50|18264.33|18264.33|18264.33|18264.33|18264.33|18264.33|18264.33|18264.33|0
1629213000000|2021-08-17 15:10:00|18265.48|18265.48|18265.48|18265.48|18265.48|18265.48|18265.48|18265.48|0
1629213020000|2021-08-17 15:10:20|18269.45|18269.45|18269.45|18269.45|18269.45|18269.45|18269.45|18269.45|0
1629213030000|2021-08-17 15:10:30|18270.6|18270.6|18270.6|18270.6|18270.6|18270.6|18270.6|18270.6|0
1629213070000|2021-08-17 15:11:10|18271.74|18271.74|18271.74|18271.74|18271.74|18271.74|18271.74|18271.74|0
1629213100000|2021-08-17 15:11:40|18272.89|18272.89|18274.04|18274.04|18274.04|18274.04|18272.89|18272.89|0
1629213170000|2021-08-17 15:12:50|18278.01|18278.01|18279.16|18279.16|18279.16|18279.16|18278.01|18278.01|0
1629213300000|2021-08-17 15:15:00|18277.76|18277.76|18277.51|18277.51|18277.76|18277.76|18276.36|18276.36|0
1629213310000|2021-08-17 15:15:10|18289.4|18289.4|18289.4|18289.4|18289.4|18289.4|18289.4|18289.4|0
1629213320000|2021-08-17 15:15:20|18293.37|18293.37|18293.37|18293.37|18293.37|18293.37|18293.37|18293.37|0
1629213330000|2021-08-17 15:15:30|18297.33|18297.33|18297.33|18297.33|18297.33|18297.33|18297.33|18297.33|0
1629213360000|2021-08-17 15:16:00|18285.44|18285.44|18281.47|18281.47|18285.44|18285.44|18281.47|18281.47|0
1629213380000|2021-08-17 15:16:20|18280.07|18280.07|18280.07|18280.07|18280.07|18280.07|18280.07|18280.07|0
1629213390000|2021-08-17 15:16:30|18281.47|18281.47|18282.87|18282.87|18282.87|18282.87|18281.47|18281.47|0
1629213430000|2021-08-17 15:17:10|18281.72|18281.72|18282.87|18282.87|18282.87|18282.87|18281.72|18281.72|0
1629213570000|2021-08-17 15:19:30|18285.17|18285.17|18285.17|18285.17|18285.17|18285.17|18285.17|18285.17|0
1629213590000|2021-08-17 15:19:50|18287.97|18287.97|18287.97|18287.97|18287.97|18287.97|18287.97|18287.97|0
1629213620000|2021-08-17 15:20:20|18295.9|18295.9|18295.9|18295.9|18295.9|18295.9|18295.9|18295.9|0
1629213650000|2021-08-17 15:20:50|18291.94|18291.94|18291.94|18291.94|18291.94|18291.94|18291.94|18291.94|0
1629213700000|2021-08-17 15:21:40|18290.54|18290.54|18290.54|18290.54|18290.54|18290.54|18290.54|18290.54|0
1629213780000|2021-08-17 15:23:00|18286.57|18286.57|18286.57|18286.57|18286.57|18286.57|18286.57|18286.57|0
1629213790000|2021-08-17 15:23:10|18287.72|18287.72|18285.42|18285.42|18287.72|18287.72|18285.42|18285.42|0
1629213800000|2021-08-17 15:23:20|18286.82|18286.82|18286.82|18286.82|18286.82|18286.82|18286.82|18286.82|0
1629213850000|2021-08-17 15:24:10|18285.42|18285.42|18285.42|18285.42|18285.42|18285.42|18285.42|18285.42|0
1629213870000|2021-08-17 15:24:30|18281.46|18281.46|18281.46|18281.46|18281.46|18281.46|18281.46|18281.46|0
1629213890000|2021-08-17 15:24:50|18285.42|18285.42|18285.42|18285.42|18285.42|18285.42|18285.42|18285.42|0
1629213910000|2021-08-17 15:25:10|18284.02|18284.02|18280.06|18280.06|18284.02|18284.02|18280.06|18280.06|0
1629213980000|2021-08-17 15:26:20|18278.66|18278.66|18278.66|18278.66|18278.66|18278.66|18278.66|18278.66|0
1629213990000|2021-08-17 15:26:30|18277.26|18277.26|18277.26|18277.26|18277.26|18277.26|18277.26|18277.26|0
1629214030000|2021-08-17 15:27:10|18278.41|18278.41|18278.41|18278.41|18278.41|18278.41|18278.41|18278.41|0
1629214050000|2021-08-17 15:27:30|18274.44|18274.44|18278.41|18278.41|18278.41|18278.41|18274.44|18274.44|0
1629214090000|2021-08-17 15:28:10|18277.26|18277.26|18275.86|18275.86|18277.26|18277.26|18275.86|18275.86|0
1629214110000|2021-08-17 15:28:30|18271.89|18271.89|18271.89|18271.89|18271.89|18271.89|18271.89|18271.89|0
1629214140000|2021-08-17 15:29:00|18263.96|18263.96|18263.96|18263.96|18263.96|18263.96|18263.96|18263.96|0
1629214160000|2021-08-17 15:29:20|18262.56|18262.56|18265.13|18265.13|18266.53|18266.53|18261.16|18261.16|0
1629214170000|2021-08-17 15:29:30|18269.09|18269.09|18265.13|18265.13|18269.09|18269.09|18261.16|18261.16|0
1629214180000|2021-08-17 15:29:40|18261.16|18261.16|18258.35|18258.35|18261.16|18261.16|18257.2|18257.2|0
1629214190000|2021-08-17 15:29:50|18262.31|18262.31|18255.78|18255.78|18262.31|18262.31|18249.02|18249.02|0
1629270910000|2021-08-18 07:15:10|18309.4|18309.4|18309.4|18309.4|18309.4|18309.4|18309.4|18309.4|0
1629270940000|2021-08-18 07:15:40|18321.29|18321.29|18321.29|18321.29|18321.29|18321.29|18321.29|18321.29|0
1629270970000|2021-08-18 07:16:10|18326.89|18326.89|18326.89|18326.89|18326.89|18326.89|18326.89|18326.89|0
1629271140000|2021-08-18 07:19:00|18324.59|18324.59|18324.59|18324.59|18324.59|18324.59|18324.59|18324.59|0
1629271150000|2021-08-18 07:19:10|18330.19|18330.19|18332.99|18332.99|18332.99|18332.99|18330.19|18330.19|0
1629271230000|2021-08-18 07:20:30|18339.98|18339.98|18339.98|18339.98|18339.98|18339.98|18339.98|18339.98|0
1629271260000|2021-08-18 07:21:00|18355.85|18355.85|18359.81|18359.81|18359.81|18359.81|18355.85|18355.85|0
1629271280000|2021-08-18 07:21:20|18366.81|18366.81|18366.81|18366.81|18366.81|18366.81|18366.81|18366.81|0
1629271290000|2021-08-18 07:21:30|18378.7|18378.7|18378.7|18378.7|18378.7|18378.7|18378.7|18378.7|0
1629271320000|2021-08-18 07:22:00|18374.51|18374.51|18374.51|18374.51|18374.51|18374.51|18374.51|18374.51|0
1629271330000|2021-08-18 07:22:10|18377.95|18377.95|18376.55|18376.55|18377.95|18377.95|18376.55|18376.55|0
1629271340000|2021-08-18 07:22:20|18368.62|18368.62|18364.66|18364.66|18368.62|18368.62|18364.66|18364.66|0
1629271350000|2021-08-18 07:22:30|18361.86|18361.86|18364.42|18364.42|18365.82|18365.82|18361.86|18361.86|0
1629271410000|2021-08-18 07:23:30|18365.57|18365.57|18365.57|18365.57|18365.57|18365.57|18365.57|18365.57|0
1629271460000|2021-08-18 07:24:20|18368.37|18368.37|18368.37|18368.37|18368.37|18368.37|18368.37|18368.37|0
1629271490000|2021-08-18 07:24:50|18364.17|18364.17|18364.17|18364.17|18364.17|18364.17|18364.17|18364.17|0
1629271650000|2021-08-18 07:27:30|18366.97|18366.97|18374.9|18374.9|18374.9|18374.9|18366.97|18366.97|0
1629271730000|2021-08-18 07:28:50|18378.87|18378.87|18374.9|18374.9|18378.87|18378.87|18374.9|18374.9|0
1629271740000|2021-08-18 07:29:00|18378.87|18378.87|18388.67|18388.67|18388.67|18388.67|18378.87|18378.87|0
1629271780000|2021-08-18 07:29:40|18392.86|18392.86|18395.66|18395.66|18395.66|18395.66|18392.86|18392.86|0
1629271790000|2021-08-18 07:29:50|18399.86|18399.86|18399.86|18399.86|18399.86|18399.86|18399.86|18399.86|0
1629271820000|2021-08-18 07:30:20|18397.06|18397.06|18401.03|18401.03|18401.03|18401.03|18397.06|18397.06|0
1629271830000|2021-08-18 07:30:30|18404.99|18404.99|18404.99|18404.99|18404.99|18404.99|18401.03|18401.03|0
1629271870000|2021-08-18 07:31:10|18397.06|18397.06|18397.06|18397.06|18397.06|18397.06|18397.06|18397.06|0
1629271880000|2021-08-18 07:31:20|18393.1|18393.1|18393.1|18393.1|18393.1|18393.1|18393.1|18393.1|0
1629271920000|2021-08-18 07:32:00|18398.7|18398.7|18398.7|18398.7|18398.7|18398.7|18398.7|18398.7|0
1629271940000|2021-08-18 07:32:20|18397.3|18397.3|18390.55|18390.55|18397.3|18397.3|18390.55|18390.55|0
1629271950000|2021-08-18 07:32:30|18391.95|18391.95|18390.55|18390.55|18391.95|18391.95|18390.55|18390.55|0
1629271960000|2021-08-18 07:32:40|18378.65|18378.65|18378.65|18378.65|18378.65|18378.65|18378.65|18378.65|0
1629271970000|2021-08-18 07:32:50|18382.62|18382.62|18382.62|18382.62|18382.62|18382.62|18382.62|18382.62|0
1629272010000|2021-08-18 07:33:30|18385.42|18385.42|18385.42|18385.42|18385.42|18385.42|18385.42|18385.42|0
1629272100000|2021-08-18 07:35:00|18377.49|18377.49|18377.49|18377.49|18377.49|18377.49|18377.49|18377.49|0
1629272140000|2021-08-18 07:35:40|18381.45|18381.45|18381.45|18381.45|18381.45|18381.45|18381.45|18381.45|0
1629272170000|2021-08-18 07:36:10|18380.05|18380.05|18380.05|18380.05|18380.05|18380.05|18380.05|18380.05|0
1629272280000|2021-08-18 07:38:00|18375.85|18375.85|18375.85|18375.85|18375.85|18375.85|18375.85|18375.85|0
1629272290000|2021-08-18 07:38:10|18371.89|18371.89|18371.89|18371.89|18371.89|18371.89|18371.89|18371.89|0
1629272300000|2021-08-18 07:38:20|18369.09|18369.09|18369.09|18369.09|18369.09|18369.09|18369.09|18369.09|0
1629272370000|2021-08-18 07:39:30|18370.49|18370.49|18370.49|18370.49|18370.49|18370.49|18370.49|18370.49|0
1629272390000|2021-08-18 07:39:50|18369.09|18369.09|18369.09|18369.09|18369.09|18369.09|18369.09|18369.09|0
1629272520000|2021-08-18 07:42:00|18374.69|18374.69|18374.69|18374.69|18374.69|18374.69|18374.69|18374.69|0
1629272620000|2021-08-18 07:43:40|18376.99|18376.99|18373.02|18373.02|18376.99|18376.99|18373.02|18373.02|0
1629272690000|2021-08-18 07:44:50|18378.62|18378.62|18377.22|18377.22|18378.62|18378.62|18374.42|18374.42|0
1629272700000|2021-08-18 07:45:00|18374.42|18374.42|18374.42|18374.42|18374.42|18374.42|18374.42|18374.42|0
1629272780000|2021-08-18 07:46:20|18373.02|18373.02|18373.02|18373.02|18373.02|18373.02|18373.02|18373.02|0
1629272820000|2021-08-18 07:47:00|18366.02|18366.02|18364.87|18364.87|18366.02|18366.02|18364.87|18364.87|0
1629272900000|2021-08-18 07:48:20|18356.94|18356.94|18356.94|18356.94|18356.94|18356.94|18356.94|18356.94|0
1629272920000|2021-08-18 07:48:40|18355.54|18355.54|18355.54|18355.54|18355.54|18355.54|18355.54|18355.54|0
1629272960000|2021-08-18 07:49:20|18358.34|18358.34|18358.34|18358.34|18361.14|18361.14|18358.34|18358.34|0
1629273030000|2021-08-18 07:50:30|18354.38|18354.38|18357.18|18357.18|18357.18|18357.18|18354.38|18354.38|0
1629273040000|2021-08-18 07:50:40|18358.33|18358.33|18358.33|18358.33|18358.33|18358.33|18358.33|18358.33|0
1629273050000|2021-08-18 07:50:50|18366.26|18366.26|18366.26|18366.26|18366.26|18366.26|18366.26|18366.26|0
1629273100000|2021-08-18 07:51:40|18367.66|18367.66|18367.66|18367.66|18367.66|18367.66|18367.66|18367.66|0
1629273130000|2021-08-18 07:52:10|18366.26|18366.26|18366.26|18366.26|18366.26|18366.26|18366.26|18366.26|0
1629273240000|2021-08-18 07:54:00|18370.22|18370.22|18370.22|18370.22|18370.22|18370.22|18370.22|18370.22|0
1629273310000|2021-08-18 07:55:10|18374.19|18374.19|18374.19|18374.19|18374.19|18374.19|18374.19|18374.19|0
1629273360000|2021-08-18 07:56:00|18370.22|18370.22|18370.22|18370.22|18370.22|18370.22|18370.22|18370.22|0
1629273400000|2021-08-18 07:56:40|18374.42|18374.42|18374.42|18374.42|18374.42|18374.42|18374.42|18374.42|0
1629273410000|2021-08-18 07:56:50|18373.02|18373.02|18374.42|18374.42|18374.42|18374.42|18373.02|18373.02|0
1629273470000|2021-08-18 07:57:50|18375.57|18375.57|18375.57|18375.57|18375.57|18375.57|18375.57|18375.57|0
1629273480000|2021-08-18 07:58:00|18379.54|18379.54|18379.54|18379.54|18379.54|18379.54|18379.54|18379.54|0
1629273490000|2021-08-18 07:58:10|18380.93|18380.93|18380.93|18380.93|18380.93|18380.93|18380.93|18380.93|0
1629273530000|2021-08-18 07:58:50|18379.54|18379.54|18379.54|18379.54|18379.54|18379.54|18379.54|18379.54|0
1629273600000|2021-08-18 08:00:00|18375.57|18375.57|18375.57|18375.57|18375.57|18375.57|18375.57|18375.57|0
1629273740000|2021-08-18 08:02:20|18363.67|18363.67|18363.67|18363.67|18363.67|18363.67|18363.67|18363.67|0
1629273750000|2021-08-18 08:02:30|18360.88|18360.88|18359.98|18359.98|18362.27|18362.27|18359.98|18359.98|0
1629273880000|2021-08-18 08:04:40|18364.17|18364.17|18366.97|18366.97|18366.97|18366.97|18364.17|18364.17|0
1629274100000|2021-08-18 08:08:20|18359.04|18359.04|18359.04|18359.04|18359.04|18359.04|18359.04|18359.04|0
1629274160000|2021-08-18 08:09:20|18360.44|18360.44|18360.44|18360.44|18360.44|18360.44|18360.44|18360.44|0
1629274200000|2021-08-18 08:10:00|18356.48|18356.48|18355.33|18355.33|18356.48|18356.48|18355.33|18355.33|0
1629274210000|2021-08-18 08:10:10|18352.53|18352.53|18351.13|18351.13|18353.93|18353.93|18351.13|18351.13|0
1629274220000|2021-08-18 08:10:20|18352.28|18352.28|18352.28|18352.28|18352.28|18352.28|18352.28|18352.28|0
1629274240000|2021-08-18 08:10:40|18356.48|18356.48|18356.48|18356.48|18356.48|18356.48|18356.48|18356.48|0
1629274450000|2021-08-18 08:14:10|18357.88|18357.88|18357.88|18357.88|18357.88|18357.88|18357.88|18357.88|0
1629274480000|2021-08-18 08:14:40|18356.48|18356.48|18356.48|18356.48|18356.48|18356.48|18356.48|18356.48|0
1629274550000|2021-08-18 08:15:50|18353.68|18353.68|18353.68|18353.68|18353.68|18353.68|18353.68|18353.68|0
1629274660000|2021-08-18 08:17:40|18352.28|18352.28|18350.88|18350.88|18352.28|18352.28|18350.88|18350.88|0
1629274680000|2021-08-18 08:18:00|18346.91|18346.91|18346.91|18346.91|18346.91|18346.91|18346.91|18346.91|0
1629274690000|2021-08-18 08:18:10|18344.12|18344.12|18344.12|18344.12|18344.12|18344.12|18344.12|18344.12|0
1629274700000|2021-08-18 08:18:20|18345.51|18345.51|18344.12|18344.12|18345.51|18345.51|18344.12|18344.12|0
1629274750000|2021-08-18 08:19:10|18342.72|18342.72|18342.72|18342.72|18342.72|18342.72|18342.72|18342.72|0
1629274780000|2021-08-18 08:19:40|18345.51|18345.51|18345.51|18345.51|18345.51|18345.51|18345.51|18345.51|0
1629274790000|2021-08-18 08:19:50|18346.91|18346.91|18346.91|18346.91|18346.91|18346.91|18346.91|18346.91|0
1629274810000|2021-08-18 08:20:10|18348.31|18348.31|18348.31|18348.31|18348.31|18348.31|18348.31|18348.31|0
1629274880000|2021-08-18 08:21:20|18349.71|18349.71|18351.11|18351.11|18351.11|18351.11|18349.71|18349.71|0
1629274930000|2021-08-18 08:22:10|18355.08|18355.08|18355.08|18355.08|18355.08|18355.08|18355.08|18355.08|0
1629274960000|2021-08-18 08:22:40|18353.68|18353.68|18353.68|18353.68|18353.68|18353.68|18353.68|18353.68|0
1629275000000|2021-08-18 08:23:20|18349.71|18349.71|18349.71|18349.71|18349.71|18349.71|18349.71|18349.71|0
1629275120000|2021-08-18 08:25:20|18345.75|18345.75|18345.75|18345.75|18345.75|18345.75|18345.75|18345.75|0
1629275310000|2021-08-18 08:28:30|18349.71|18349.71|18353.91|18353.91|18353.91|18353.91|18349.71|18349.71|0
1629275330000|2021-08-18 08:28:50|18352.51|18352.51|18352.51|18352.51|18352.51|18352.51|18352.51|18352.51|0
1629275350000|2021-08-18 08:29:10|18344.58|18344.58|18343.18|18343.18|18344.58|18344.58|18343.18|18343.18|0
1629275400000|2021-08-18 08:30:00|18331.29|18331.29|18331.29|18331.29|18331.29|18331.29|18331.29|18331.29|0
1629275420000|2021-08-18 08:30:20|18327.09|18327.09|18327.09|18327.09|18327.09|18327.09|18327.09|18327.09|0
1629275430000|2021-08-18 08:30:30|18325.94|18325.94|18325.94|18325.94|18325.94|18325.94|18325.94|18325.94|0
1629275560000|2021-08-18 08:32:40|18328.74|18328.74|18328.74|18328.74|18328.74|18328.74|18328.74|18328.74|0
1629275620000|2021-08-18 08:33:40|18329.89|18329.89|18329.89|18329.89|18329.89|18329.89|18329.89|18329.89|0
1629275720000|2021-08-18 08:35:20|18333.85|18333.85|18333.85|18333.85|18333.85|18333.85|18333.85|18333.85|0
1629275770000|2021-08-18 08:36:10|18336.65|18336.65|18336.65|18336.65|18336.65|18336.65|18336.65|18336.65|0
1629275790000|2021-08-18 08:36:30|18348.55|18348.55|18348.55|18348.55|18348.55|18348.55|18348.55|18348.55|0
1629275800000|2021-08-18 08:36:40|18352.51|18352.51|18355.31|18355.31|18355.31|18355.31|18352.51|18352.51|0
1629275980000|2021-08-18 08:39:40|18351.35|18351.35|18351.35|18351.35|18351.35|18351.35|18351.35|18351.35|0
1629276010000|2021-08-18 08:40:10|18347.38|18347.38|18347.38|18347.38|18347.38|18347.38|18347.38|18347.38|0
1629276110000|2021-08-18 08:41:50|18345.98|18345.98|18345.98|18345.98|18345.98|18345.98|18345.98|18345.98|0
1629276120000|2021-08-18 08:42:00|18344.58|18344.58|18344.58|18344.58|18344.58|18344.58|18344.58|18344.58|0
1629276140000|2021-08-18 08:42:20|18340.62|18340.62|18340.62|18340.62|18340.62|18340.62|18340.62|18340.62|0
1629276150000|2021-08-18 08:42:30|18335.02|18335.02|18335.02|18335.02|18335.02|18335.02|18335.02|18335.02|0
1629276170000|2021-08-18 08:42:50|18331.05|18331.05|18331.05|18331.05|18331.05|18331.05|18331.05|18331.05|0
1629276240000|2021-08-18 08:44:00|18328.25|18328.25|18328.25|18328.25|18328.25|18328.25|18328.25|18328.25|0
1629276270000|2021-08-18 08:44:30|18329.65|18329.65|18329.65|18329.65|18329.65|18329.65|18329.65|18329.65|0
1629276320000|2021-08-18 08:45:20|18317.76|18317.76|18317.76|18317.76|18317.76|18317.76|18317.76|18317.76|0
1629276330000|2021-08-18 08:45:30|18316.36|18316.36|18314.96|18314.96|18316.36|18316.36|18314.96|18314.96|0
1629276340000|2021-08-18 08:45:40|18313.56|18313.56|18313.56|18313.56|18313.56|18313.56|18313.56|18313.56|0
1629276350000|2021-08-18 08:45:50|18310.76|18310.76|18309.61|18309.61|18310.76|18310.76|18309.61|18309.61|0
1629276390000|2021-08-18 08:46:30|18313.81|18313.81|18313.81|18313.81|18313.81|18313.81|18313.81|18313.81|0
1629276440000|2021-08-18 08:47:20|18316.61|18316.61|18316.61|18316.61|18316.61|18316.61|18316.61|18316.61|0
1629276480000|2021-08-18 08:48:00|18324.54|18324.54|18324.54|18324.54|18324.54|18324.54|18324.54|18324.54|0
1629276560000|2021-08-18 08:49:20|18325.94|18325.94|18325.94|18325.94|18325.94|18325.94|18325.94|18325.94|0
1629276570000|2021-08-18 08:49:30|18327.34|18327.34|18327.34|18327.34|18327.34|18327.34|18327.34|18327.34|0
1629276580000|2021-08-18 08:49:40|18328.49|18328.49|18328.49|18328.49|18328.49|18328.49|18328.49|18328.49|0
1629276600000|2021-08-18 08:50:00|18329.89|18329.89|18328.49|18328.49|18329.89|18329.89|18328.49|18328.49|0
1629276610000|2021-08-18 08:50:10|18332.45|18332.45|18328.49|18328.49|18332.45|18332.45|18328.49|18328.49|0
1629276680000|2021-08-18 08:51:20|18331.29|18331.29|18331.29|18331.29|18331.29|18331.29|18331.29|18331.29|0
1629276730000|2021-08-18 08:52:10|18323.36|18323.36|18315.43|18315.43|18323.36|18323.36|18315.43|18315.43|0
1629276770000|2021-08-18 08:52:50|18314.03|18314.03|18314.03|18314.03|18314.03|18314.03|18314.03|18314.03|0
1629276830000|2021-08-18 08:53:50|18317.99|18317.99|18321.96|18321.96|18321.96|18321.96|18317.99|18317.99|0
1629276870000|2021-08-18 08:54:30|18320.56|18320.56|18320.56|18320.56|18320.56|18320.56|18320.56|18320.56|0
1629276880000|2021-08-18 08:54:40|18319.16|18319.16|18317.76|18317.76|18319.16|18319.16|18317.76|18317.76|0
1629276910000|2021-08-18 08:55:10|18321.72|18321.72|18321.72|18321.72|18321.72|18321.72|18321.72|18321.72|0
1629276980000|2021-08-18 08:56:20|18323.12|18323.12|18323.12|18323.12|18323.12|18323.12|18323.12|18323.12|0
1629276990000|2021-08-18 08:56:30|18327.09|18327.09|18327.09|18327.09|18327.09|18327.09|18327.09|18327.09|0
1629277020000|2021-08-18 08:57:00|18331.29|18331.29|18331.29|18331.29|18331.29|18331.29|18331.29|18331.29|0
1629277050000|2021-08-18 08:57:30|18335.25|18335.25|18335.25|18335.25|18335.25|18335.25|18335.25|18335.25|0
1629277060000|2021-08-18 08:57:40|18333.85|18333.85|18332.45|18332.45|18333.85|18333.85|18332.45|18332.45|0
1629277200000|2021-08-18 09:00:00|18333.6|18333.6|18333.6|18333.6|18333.6|18333.6|18333.6|18333.6|0
1629277210000|2021-08-18 09:00:10|18341.53|18341.53|18341.53|18341.53|18341.53|18341.53|18341.53|18341.53|0
1629277280000|2021-08-18 09:01:20|18344.33|18344.33|18344.33|18344.33|18344.33|18344.33|18344.33|18344.33|0
1629277340000|2021-08-18 09:02:20|18341.53|18341.53|18341.53|18341.53|18341.53|18341.53|18341.53|18341.53|0
1629277350000|2021-08-18 09:02:30|18340.13|18340.13|18337.33|18337.33|18340.13|18340.13|18337.33|18337.33|0
1629277360000|2021-08-18 09:02:40|18338.73|18338.73|18338.73|18338.73|18338.73|18338.73|18338.73|18338.73|0
1629277440000|2021-08-18 09:04:00|18333.14|18333.14|18335.93|18335.93|18335.93|18335.93|18333.14|18333.14|0
1629277490000|2021-08-18 09:04:50|18334.79|18334.79|18334.79|18334.79|18334.79|18334.79|18334.79|18334.79|0
1629277510000|2021-08-18 09:05:10|18336.18|18336.18|18336.18|18336.18|18336.18|18336.18|18336.18|18336.18|0
1629277570000|2021-08-18 09:06:10|18334.79|18334.79|18334.79|18334.79|18334.79|18334.79|18334.79|18334.79|0
1629277730000|2021-08-18 09:08:50|18336.18|18336.18|18336.18|18336.18|18336.18|18336.18|18336.18|18336.18|0
1629277910000|2021-08-18 09:11:50|18337.58|18337.58|18337.58|18337.58|18337.58|18337.58|18337.58|18337.58|0
1629277950000|2021-08-18 09:12:30|18338.98|18338.98|18338.98|18338.98|18338.98|18338.98|18338.98|18338.98|0
1629277960000|2021-08-18 09:12:40|18341.78|18341.78|18341.78|18341.78|18341.78|18341.78|18341.78|18341.78|0
1629278070000|2021-08-18 09:14:30|18353.68|18353.68|18353.68|18353.68|18353.68|18353.68|18353.68|18353.68|0
1629278090000|2021-08-18 09:14:50|18357.64|18357.64|18357.64|18357.64|18357.64|18357.64|18357.64|18357.64|0
1629278130000|2021-08-18 09:15:30|18359.04|18359.04|18359.04|18359.04|18359.04|18359.04|18359.04|18359.04|0
1629278280000|2021-08-18 09:18:00|18351.11|18351.11|18351.11|18351.11|18351.11|18351.11|18351.11|18351.11|0
1629278300000|2021-08-18 09:18:20|18348.31|18348.31|18351.11|18351.11|18351.11|18351.11|18348.31|18348.31|0
1629278570000|2021-08-18 09:22:50|18352.51|18352.51|18352.51|18352.51|18352.51|18352.51|18352.51|18352.51|0
1629278640000|2021-08-18 09:24:00|18351.11|18351.11|18351.11|18351.11|18351.11|18351.11|18351.11|18351.11|0
1629278880000|2021-08-18 09:28:00|18353.91|18353.91|18353.91|18353.91|18353.91|18353.91|18353.91|18353.91|0
1629278960000|2021-08-18 09:29:20|18352.51|18352.51|18344.58|18344.58|18352.51|18352.51|18344.58|18344.58|0
1629278980000|2021-08-18 09:29:40|18348.55|18348.55|18348.55|18348.55|18348.55|18348.55|18348.55|18348.55|0
1629279040000|2021-08-18 09:30:40|18347.15|18347.15|18347.15|18347.15|18347.15|18347.15|18347.15|18347.15|0
1629279060000|2021-08-18 09:31:00|18349.95|18349.95|18349.95|18349.95|18349.95|18349.95|18349.95|18349.95|0
1629279070000|2021-08-18 09:31:10|18351.35|18351.35|18351.35|18351.35|18351.35|18351.35|18351.35|18351.35|0
1629279410000|2021-08-18 09:36:50|18355.31|18355.31|18355.31|18355.31|18355.31|18355.31|18355.31|18355.31|0
1629279510000|2021-08-18 09:38:30|18359.28|18359.28|18359.28|18359.28|18359.28|18359.28|18359.28|18359.28|0
1629279640000|2021-08-18 09:40:40|18357.88|18357.88|18357.88|18357.88|18357.88|18357.88|18357.88|18357.88|0
1629279660000|2021-08-18 09:41:00|18359.28|18359.28|18359.28|18359.28|18359.28|18359.28|18359.28|18359.28|0
1629279700000|2021-08-18 09:41:40|18355.31|18355.31|18355.31|18355.31|18355.31|18355.31|18355.31|18355.31|0
1629279760000|2021-08-18 09:42:40|18351.35|18351.35|18351.35|18351.35|18351.35|18351.35|18351.35|18351.35|0
1629279950000|2021-08-18 09:45:50|18349.95|18349.95|18349.95|18349.95|18349.95|18349.95|18349.95|18349.95|0
1629280040000|2021-08-18 09:47:20|18348.55|18348.55|18348.55|18348.55|18348.55|18348.55|18348.55|18348.55|0
1629280160000|2021-08-18 09:49:20|18349.95|18349.95|18349.95|18349.95|18349.95|18349.95|18349.95|18349.95|0
1629280210000|2021-08-18 09:50:10|18361.84|18361.84|18361.84|18361.84|18361.84|18361.84|18361.84|18361.84|0
1629280310000|2021-08-18 09:51:50|18363.24|18363.24|18363.24|18363.24|18363.24|18363.24|18363.24|18363.24|0
1629280460000|2021-08-18 09:54:20|18364.39|18364.39|18364.39|18364.39|18364.39|18364.39|18364.39|18364.39|0
1629280550000|2021-08-18 09:55:50|18361.59|18361.59|18361.59|18361.59|18361.59|18361.59|18361.59|18361.59|0
1629280610000|2021-08-18 09:56:50|18365.56|18365.56|18365.56|18365.56|18365.56|18365.56|18365.56|18365.56|0
1629280700000|2021-08-18 09:58:20|18366.96|18366.96|18370.92|18370.92|18370.92|18370.92|18366.96|18366.96|0
1629280770000|2021-08-18 09:59:30|18374.89|18374.89|18370.92|18370.92|18374.89|18374.89|18370.92|18370.92|0
1629280790000|2021-08-18 09:59:50|18378.85|18378.85|18378.85|18378.85|18378.85|18378.85|18378.85|18378.85|0
1629280800000|2021-08-18 10:00:00|18377.7|18377.7|18378.85|18378.85|18378.85|18378.85|18377.7|18377.7|0
1629280840000|2021-08-18 10:00:40|18370.92|18370.92|18370.92|18370.92|18370.92|18370.92|18370.92|18370.92|0
1629280870000|2021-08-18 10:01:10|18372.32|18372.32|18364.39|18364.39|18372.32|18372.32|18364.39|18364.39|0
1629280890000|2021-08-18 10:01:30|18362.99|18362.99|18362.99|18362.99|18362.99|18362.99|18362.99|18362.99|0
1629280900000|2021-08-18 10:01:40|18361.59|18361.59|18361.59|18361.59|18361.59|18361.59|18361.59|18361.59|0
1629280940000|2021-08-18 10:02:20|18364.39|18364.39|18363.24|18363.24|18364.39|18364.39|18363.24|18363.24|0
1629281120000|2021-08-18 10:05:20|18367.21|18367.21|18367.21|18367.21|18367.21|18367.21|18367.21|18367.21|0
1629281310000|2021-08-18 10:08:30|18375.14|18375.14|18375.14|18375.14|18375.14|18375.14|18375.14|18375.14|0
1629281360000|2021-08-18 10:09:20|18373.74|18373.74|18373.74|18373.74|18373.74|18373.74|18373.74|18373.74|0
1629281510000|2021-08-18 10:11:50|18372.34|18372.34|18372.34|18372.34|18372.34|18372.34|18372.34|18372.34|0
1629281520000|2021-08-18 10:12:00|18376.3|18376.3|18376.3|18376.3|18376.3|18376.3|18376.3|18376.3|0
1629281550000|2021-08-18 10:12:30|18372.34|18372.34|18372.34|18372.34|18372.34|18372.34|18372.34|18372.34|0
1629281570000|2021-08-18 10:12:50|18373.74|18373.74|18373.74|18373.74|18373.74|18373.74|18373.74|18373.74|0
1629281600000|2021-08-18 10:13:20|18375.14|18375.14|18375.14|18375.14|18375.14|18375.14|18375.14|18375.14|0
1629281740000|2021-08-18 10:15:40|18373.74|18373.74|18373.74|18373.74|18373.74|18373.74|18373.74|18373.74|0
1629281790000|2021-08-18 10:16:30|18369.77|18369.77|18369.77|18369.77|18369.77|18369.77|18369.77|18369.77|0
1629281940000|2021-08-18 10:19:00|18365.81|18365.81|18365.81|18365.81|18365.81|18365.81|18365.81|18365.81|0
1629281980000|2021-08-18 10:19:40|18364.41|18364.41|18364.41|18364.41|18364.41|18364.41|18364.41|18364.41|0
1629281990000|2021-08-18 10:19:50|18359.04|18359.04|18357.64|18357.64|18359.04|18359.04|18357.64|18357.64|0
1629282000000|2021-08-18 10:20:00|18356.49|18356.49|18356.49|18356.49|18356.49|18356.49|18356.49|18356.49|0
1629282040000|2021-08-18 10:20:40|18360.46|18360.46|18360.46|18360.46|18360.46|18360.46|18360.46|18360.46|0
1629282160000|2021-08-18 10:22:40|18359.06|18359.06|18359.06|18359.06|18359.06|18359.06|18359.06|18359.06|0
1629282270000|2021-08-18 10:24:30|18356.26|18356.26|18357.66|18357.66|18357.66|18357.66|18356.26|18356.26|0
1629282350000|2021-08-18 10:25:50|18359.06|18359.06|18360.46|18360.46|18360.46|18360.46|18359.06|18359.06|0
1629282430000|2021-08-18 10:27:10|18364.42|18364.42|18364.42|18364.42|18364.42|18364.42|18364.42|18364.42|0
1629282490000|2021-08-18 10:28:10|18360.46|18360.46|18356.49|18356.49|18360.46|18360.46|18356.49|18356.49|0
1629282550000|2021-08-18 10:29:10|18355.09|18355.09|18355.09|18355.09|18355.09|18355.09|18355.09|18355.09|0
1629282560000|2021-08-18 10:29:20|18353.95|18353.95|18352.8|18352.8|18353.95|18353.95|18352.8|18352.8|0
1629282570000|2021-08-18 10:29:30|18350.5|18350.5|18350.5|18350.5|18350.5|18350.5|18350.5|18350.5|0
1629282700000|2021-08-18 10:31:40|18349.1|18349.1|18347.7|18347.7|18349.1|18349.1|18347.7|18347.7|0
1629282710000|2021-08-18 10:31:50|18346.3|18346.3|18346.3|18346.3|18346.3|18346.3|18346.3|18346.3|0
1629282720000|2021-08-18 10:32:00|18350.26|18350.26|18346.3|18346.3|18350.26|18350.26|18346.3|18346.3|0
1629282780000|2021-08-18 10:33:00|18342.33|18342.33|18342.33|18342.33|18342.33|18342.33|18342.33|18342.33|0
1629282810000|2021-08-18 10:33:30|18345.13|18345.13|18346.53|18346.53|18346.53|18346.53|18345.13|18345.13|0
1629282820000|2021-08-18 10:33:40|18347.93|18347.93|18347.93|18347.93|18347.93|18347.93|18347.93|18347.93|0
1629282830000|2021-08-18 10:33:50|18345.13|18345.13|18345.13|18345.13|18345.13|18345.13|18345.13|18345.13|0
1629282870000|2021-08-18 10:34:30|18343.98|18343.98|18343.98|18343.98|18343.98|18343.98|18343.98|18343.98|0
1629282920000|2021-08-18 10:35:20|18347.95|18347.95|18347.95|18347.95|18347.95|18347.95|18347.95|18347.95|0
1629282930000|2021-08-18 10:35:30|18350.75|18350.75|18350.75|18350.75|18350.75|18350.75|18350.75|18350.75|0
1629282960000|2021-08-18 10:36:00|18349.35|18349.35|18349.35|18349.35|18349.35|18349.35|18349.35|18349.35|0
1629283040000|2021-08-18 10:37:20|18353.31|18353.31|18353.31|18353.31|18353.31|18353.31|18353.31|18353.31|0
1629283130000|2021-08-18 10:38:50|18351.91|18351.91|18351.91|18351.91|18351.91|18351.91|18351.91|18351.91|0
1629283200000|2021-08-18 10:40:00|18353.06|18353.06|18353.06|18353.06|18353.06|18353.06|18353.06|18353.06|0
1629283250000|2021-08-18 10:40:50|18354.21|18354.21|18354.21|18354.21|18354.21|18354.21|18354.21|18354.21|0
1629283440000|2021-08-18 10:44:00|18355.61|18355.61|18355.61|18355.61|18355.61|18355.61|18355.61|18355.61|0
1629283580000|2021-08-18 10:46:20|18357.01|18357.01|18355.61|18355.61|18357.01|18357.01|18355.61|18355.61|0
1629283720000|2021-08-18 10:48:40|18357.01|18357.01|18357.01|18357.01|18357.01|18357.01|18357.01|18357.01|0
1629283800000|2021-08-18 10:50:00|18355.61|18355.61|18355.61|18355.61|18355.61|18355.61|18355.61|18355.61|0
1629283810000|2021-08-18 10:50:10|18359.58|18359.58|18359.58|18359.58|18359.58|18359.58|18359.58|18359.58|0
1629283950000|2021-08-18 10:52:30|18360.98|18360.98|18360.98|18360.98|18360.98|18360.98|18360.98|18360.98|0
1629283960000|2021-08-18 10:52:40|18362.38|18362.38|18362.38|18362.38|18362.38|18362.38|18362.38|18362.38|0
1629284030000|2021-08-18 10:53:50|18363.53|18363.53|18371.46|18371.46|18371.46|18371.46|18363.53|18363.53|0
1629284130000|2021-08-18 10:55:30|18370.06|18370.06|18370.06|18370.06|18370.06|18370.06|18370.06|18370.06|0
1629284200000|2021-08-18 10:56:40|18362.13|18362.13|18362.13|18362.13|18362.13|18362.13|18362.13|18362.13|0
1629284280000|2021-08-18 10:58:00|18366.09|18366.09|18366.09|18366.09|18366.09|18366.09|18366.09|18366.09|0
1629284320000|2021-08-18 10:58:40|18368.89|18368.89|18368.89|18368.89|18368.89|18368.89|18368.89|18368.89|0
1629284390000|2021-08-18 10:59:50|18388.72|18388.72|18388.72|18388.72|18388.72|18388.72|18388.72|18388.72|0
1629284400000|2021-08-18 11:00:00|18391.52|18391.52|18391.52|18391.52|18391.52|18391.52|18391.52|18391.52|0
1629284510000|2021-08-18 11:01:50|18387.55|18387.55|18384.75|18384.75|18387.55|18387.55|18384.75|18384.75|0
1629284530000|2021-08-18 11:02:10|18383.35|18383.35|18383.35|18383.35|18383.35|18383.35|18383.35|18383.35|0
1629284540000|2021-08-18 11:02:20|18384.75|18384.75|18390.12|18390.12|18390.12|18390.12|18384.75|18384.75|0
1629284580000|2021-08-18 11:03:00|18386.15|18386.15|18384.75|18384.75|18386.15|18386.15|18384.75|18384.75|0
1629284760000|2021-08-18 11:06:00|18383.35|18383.35|18383.35|18383.35|18383.35|18383.35|18383.35|18383.35|0
1629284770000|2021-08-18 11:06:10|18384.75|18384.75|18384.75|18384.75|18384.75|18384.75|18384.75|18384.75|0
1629284930000|2021-08-18 11:08:50|18383.35|18383.35|18383.35|18383.35|18383.35|18383.35|18383.35|18383.35|0
1629284940000|2021-08-18 11:09:00|18381.95|18381.95|18381.95|18381.95|18381.95|18381.95|18381.95|18381.95|0
1629284960000|2021-08-18 11:09:20|18379.15|18379.15|18379.15|18379.15|18379.15|18379.15|18379.15|18379.15|0
1629285000000|2021-08-18 11:10:00|18367.26|18367.26|18367.26|18367.26|18367.26|18367.26|18367.26|18367.26|0
1629285010000|2021-08-18 11:10:10|18365.86|18365.86|18365.86|18365.86|18365.86|18365.86|18365.86|18365.86|0
1629285020000|2021-08-18 11:10:20|18368.66|18368.66|18368.66|18368.66|18368.66|18368.66|18368.66|18368.66|0
1629285080000|2021-08-18 11:11:20|18364.69|18364.69|18364.69|18364.69|18364.69|18364.69|18364.69|18364.69|0
1629285120000|2021-08-18 11:12:00|18360.73|18360.73|18360.73|18360.73|18360.73|18360.73|18360.73|18360.73|0
1629285210000|2021-08-18 11:13:30|18359.33|18359.33|18359.33|18359.33|18359.33|18359.33|18359.33|18359.33|0
1629285220000|2021-08-18 11:13:40|18363.29|18363.29|18364.69|18364.69|18364.69|18364.69|18363.29|18363.29|0
1629285270000|2021-08-18 11:14:30|18362.39|18362.39|18359.84|18359.84|18362.39|18362.39|18359.84|18359.84|0
1629285320000|2021-08-18 11:15:20|18363.81|18363.81|18363.81|18363.81|18363.81|18363.81|18363.81|18363.81|0
1629285430000|2021-08-18 11:17:10|18362.41|18362.41|18362.41|18362.41|18362.41|18362.41|18362.41|18362.41|0
1629285440000|2021-08-18 11:17:20|18354.48|18354.48|18354.48|18354.48|18354.48|18354.48|18354.48|18354.48|0
1629285480000|2021-08-18 11:18:00|18355.88|18355.88|18355.88|18355.88|18355.88|18355.88|18355.88|18355.88|0
1629285700000|2021-08-18 11:21:40|18357.28|18357.28|18361.24|18361.24|18361.24|18361.24|18357.28|18357.28|0
1629285780000|2021-08-18 11:23:00|18359.84|18359.84|18359.84|18359.84|18359.84|18359.84|18359.84|18359.84|0
1629285820000|2021-08-18 11:23:40|18358.45|18358.45|18358.45|18358.45|18358.45|18358.45|18358.45|18358.45|0
1629285830000|2021-08-18 11:23:50|18357.05|18357.05|18358.45|18358.45|18358.45|18358.45|18357.05|18357.05|0
1629285860000|2021-08-18 11:24:20|18359.84|18359.84|18359.84|18359.84|18359.84|18359.84|18359.84|18359.84|0
1629285870000|2021-08-18 11:24:30|18355.88|18355.88|18355.88|18355.88|18355.88|18355.88|18355.88|18355.88|0
1629285900000|2021-08-18 11:25:00|18354.48|18354.48|18354.48|18354.48|18354.48|18354.48|18354.48|18354.48|0
1629285950000|2021-08-18 11:25:50|18351.68|18351.68|18351.68|18351.68|18351.68|18351.68|18351.68|18351.68|0
1629285970000|2021-08-18 11:26:10|18350.28|18350.28|18347.48|18347.48|18350.28|18350.28|18347.48|18347.48|0
1629285980000|2021-08-18 11:26:20|18346.08|18346.08|18347.48|18347.48|18347.48|18347.48|18346.08|18346.08|0
1629286070000|2021-08-18 11:27:50|18350.28|18350.28|18350.28|18350.28|18350.28|18350.28|18350.28|18350.28|0
1629286200000|2021-08-18 11:30:00|18347.48|18347.48|18348.88|18348.88|18348.88|18348.88|18347.48|18347.48|0
1629286440000|2021-08-18 11:34:00|18344.92|18344.92|18344.92|18344.92|18344.92|18344.92|18344.92|18344.92|0
1629286580000|2021-08-18 11:36:20|18346.32|18346.32|18346.32|18346.32|18346.32|18346.32|18346.32|18346.32|0
1629286670000|2021-08-18 11:37:50|18347.72|18347.72|18353.08|18353.08|18353.08|18353.08|18347.72|18347.72|0
1629286680000|2021-08-18 11:38:00|18349.12|18349.12|18349.12|18349.12|18349.12|18349.12|18349.12|18349.12|0
1629286730000|2021-08-18 11:38:50|18350.26|18350.26|18350.26|18350.26|18350.26|18350.26|18350.26|18350.26|0
1629286830000|2021-08-18 11:40:30|18354.23|18354.23|18358.43|18358.43|18358.43|18358.43|18354.23|18354.23|0
1629286870000|2021-08-18 11:41:10|18355.63|18355.63|18355.63|18355.63|18355.63|18355.63|18355.63|18355.63|0
1629286890000|2021-08-18 11:41:30|18354.23|18354.23|18354.23|18354.23|18354.23|18354.23|18354.23|18354.23|0
1629287030000|2021-08-18 11:43:50|18355.63|18355.63|18355.63|18355.63|18355.63|18355.63|18355.63|18355.63|0
1629287360000|2021-08-18 11:49:20|18354.23|18354.23|18354.23|18354.23|18354.23|18354.23|18354.23|18354.23|0
1629287410000|2021-08-18 11:50:10|18358.43|18358.43|18358.43|18358.43|18358.43|18358.43|18358.43|18358.43|0
1629287460000|2021-08-18 11:51:00|18362.39|18362.39|18354.46|18354.46|18362.39|18362.39|18354.46|18354.46|0
1629287490000|2021-08-18 11:51:30|18353.06|18353.06|18353.06|18353.06|18353.06|18353.06|18353.06|18353.06|0
1629287500000|2021-08-18 11:51:40|18354.46|18354.46|18354.46|18354.46|18354.46|18354.46|18354.46|18354.46|0
1629287800000|2021-08-18 11:56:40|18355.86|18355.86|18355.86|18355.86|18355.86|18355.86|18355.86|18355.86|0
1629287870000|2021-08-18 11:57:50|18354.71|18354.71|18354.71|18354.71|18354.71|18354.71|18354.71|18354.71|0
1629287890000|2021-08-18 11:58:10|18356.11|18356.11|18356.11|18356.11|18356.11|18356.11|18356.11|18356.11|0
1629287900000|2021-08-18 11:58:20|18352.15|18352.15|18352.15|18352.15|18352.15|18352.15|18352.15|18352.15|0
1629287920000|2021-08-18 11:58:40|18356.11|18356.11|18356.11|18356.11|18356.11|18356.11|18356.11|18356.11|0
1629287930000|2021-08-18 11:58:50|18360.08|18360.08|18360.08|18360.08|18360.08|18360.08|18360.08|18360.08|0
1629287990000|2021-08-18 11:59:50|18358.93|18358.93|18361.73|18361.73|18361.73|18361.73|18358.93|18358.93|0
1629288080000|2021-08-18 12:01:20|18360.33|18360.33|18360.33|18360.33|18360.33|18360.33|18360.33|18360.33|0
1629288100000|2021-08-18 12:01:40|18361.73|18361.73|18361.73|18361.73|18361.73|18361.73|18361.73|18361.73|0
1629288190000|2021-08-18 12:03:10|18360.33|18360.33|18358.93|18358.93|18360.33|18360.33|18358.93|18358.93|0
1629288280000|2021-08-18 12:04:40|18362.89|18362.89|18362.89|18362.89|18362.89|18362.89|18362.89|18362.89|0
1629288300000|2021-08-18 12:05:00|18364.29|18364.29|18371.06|18371.06|18371.06|18371.06|18364.29|18364.29|0
1629288350000|2021-08-18 12:05:50|18372.46|18372.46|18372.46|18372.46|18372.46|18372.46|18372.46|18372.46|0
1629288580000|2021-08-18 12:09:40|18380.39|18380.39|18380.39|18380.39|18380.39|18380.39|18380.39|18380.39|0
1629288600000|2021-08-18 12:10:00|18376.42|18376.42|18376.42|18376.42|18376.42|18376.42|18376.42|18376.42|0
1629288730000|2021-08-18 12:12:10|18375.02|18375.02|18375.02|18375.02|18375.02|18375.02|18375.02|18375.02|0
1629288800000|2021-08-18 12:13:20|18378.99|18378.99|18378.99|18378.99|18378.99|18378.99|18378.99|18378.99|0
1629288860000|2021-08-18 12:14:20|18376.19|18376.19|18376.19|18376.19|18376.19|18376.19|18376.19|18376.19|0
1629288960000|2021-08-18 12:16:00|18374.79|18374.79|18374.79|18374.79|18374.79|18374.79|18374.79|18374.79|0
1629288980000|2021-08-18 12:16:20|18376.19|18376.19|18376.19|18376.19|18376.19|18376.19|18376.19|18376.19|0
1629288990000|2021-08-18 12:16:30|18380.15|18380.15|18380.15|18380.15|18380.15|18380.15|18380.15|18380.15|0
1629289110000|2021-08-18 12:18:30|18381.55|18381.55|18381.55|18381.55|18381.55|18381.55|18381.55|18381.55|0
1629289210000|2021-08-18 12:20:10|18385.52|18385.52|18385.52|18385.52|18385.52|18385.52|18385.52|18385.52|0
1629289220000|2021-08-18 12:20:20|18381.32|18381.32|18379.92|18379.92|18381.32|18381.32|18379.92|18379.92|0
1629289240000|2021-08-18 12:20:40|18378.52|18378.52|18377.12|18377.12|18378.52|18378.52|18375.72|18375.72|0
1629289340000|2021-08-18 12:22:20|18378.52|18378.52|18378.52|18378.52|18378.52|18378.52|18378.52|18378.52|0
1629289520000|2021-08-18 12:25:20|18374.56|18374.56|18373.16|18373.16|18374.56|18374.56|18373.16|18373.16|0
1629289530000|2021-08-18 12:25:30|18377.12|18377.12|18377.12|18377.12|18377.12|18377.12|18377.12|18377.12|0
1629289560000|2021-08-18 12:26:00|18375.72|18375.72|18375.72|18375.72|18375.72|18375.72|18375.72|18375.72|0
1629289600000|2021-08-18 12:26:40|18377.12|18377.12|18372.92|18372.92|18377.12|18377.12|18372.92|18372.92|0
1629289610000|2021-08-18 12:26:50|18371.52|18371.52|18370.12|18370.12|18371.52|18371.52|18370.12|18370.12|0
1629289620000|2021-08-18 12:27:00|18362.19|18362.19|18362.19|18362.19|18362.19|18362.19|18362.19|18362.19|0
1629289650000|2021-08-18 12:27:30|18366.16|18366.16|18366.16|18366.16|18366.16|18366.16|18366.16|18366.16|0
1629289680000|2021-08-18 12:28:00|18368.96|18368.96|18373.16|18373.16|18373.16|18373.16|18368.96|18368.96|0
1629289750000|2021-08-18 12:29:10|18377.12|18377.12|18377.12|18377.12|18377.12|18377.12|18377.12|18377.12|0
1629289790000|2021-08-18 12:29:50|18385.05|18385.05|18377.12|18377.12|18408.84|18408.84|18377.12|18377.12|0
1629289800000|2021-08-18 12:30:00|18381.09|18381.09|18377.12|18377.12|18381.09|18381.09|18377.12|18377.12|0
1629289820000|2021-08-18 12:30:20|18385.05|18385.05|18377.12|18377.12|18389.02|18389.02|18377.12|18377.12|0
1629289830000|2021-08-18 12:30:30|18381.09|18381.09|18385.29|18385.29|18385.29|18385.29|18377.12|18377.12|0
1629289840000|2021-08-18 12:30:40|18381.32|18381.32|18381.32|18381.32|18381.32|18381.32|18381.32|18381.32|0
1629289880000|2021-08-18 12:31:20|18385.29|18385.29|18381.32|18381.32|18385.29|18385.29|18381.32|18381.32|0
1629289920000|2021-08-18 12:32:00|18380.17|18380.17|18380.17|18380.17|18380.17|18380.17|18380.17|18380.17|0
1629289990000|2021-08-18 12:33:10|18392.07|18392.07|18407.93|18407.93|18407.93|18407.93|18392.07|18392.07|0
1629290000000|2021-08-18 12:33:20|18388.1|18388.1|18380.17|18380.17|18388.1|18388.1|18380.17|18380.17|0
1629290010000|2021-08-18 12:33:30|18384.14|18384.14|18380.17|18380.17|18384.14|18384.14|18380.17|18380.17|0
1629290240000|2021-08-18 12:37:20|18382.97|18382.97|18382.97|18382.97|18382.97|18382.97|18382.97|18382.97|0
1629290260000|2021-08-18 12:37:40|18381.57|18381.57|18381.57|18381.57|18381.57|18381.57|18381.57|18381.57|0
1629290280000|2021-08-18 12:38:00|18380.17|18380.17|18380.17|18380.17|18380.17|18380.17|18380.17|18380.17|0
1629290340000|2021-08-18 12:39:00|18381.57|18381.57|18381.57|18381.57|18381.57|18381.57|18381.57|18381.57|0
1629290390000|2021-08-18 12:39:50|18382.97|18382.97|18382.97|18382.97|18382.97|18382.97|18382.97|18382.97|0
1629290420000|2021-08-18 12:40:20|18380.17|18380.17|18380.17|18380.17|18380.17|18380.17|18380.17|18380.17|0
1629290600000|2021-08-18 12:43:20|18381.57|18381.57|18381.57|18381.57|18381.57|18381.57|18381.57|18381.57|0
1629290640000|2021-08-18 12:44:00|18377.61|18377.61|18377.61|18377.61|18377.61|18377.61|18377.61|18377.61|0
1629290650000|2021-08-18 12:44:10|18381.57|18381.57|18381.57|18381.57|18381.57|18381.57|18381.57|18381.57|0
1629290660000|2021-08-18 12:44:20|18385.54|18385.54|18385.54|18385.54|18385.54|18385.54|18385.54|18385.54|0
1629290700000|2021-08-18 12:45:00|18386.94|18386.94|18386.94|18386.94|18386.94|18386.94|18386.94|18386.94|0
1629290750000|2021-08-18 12:45:50|18382.97|18382.97|18382.97|18382.97|18382.97|18382.97|18382.97|18382.97|0
1629290760000|2021-08-18 12:46:00|18379.01|18379.01|18379.01|18379.01|18379.01|18379.01|18379.01|18379.01|0
1629290780000|2021-08-18 12:46:20|18377.61|18377.61|18377.61|18377.61|18377.61|18377.61|18377.61|18377.61|0
1629290790000|2021-08-18 12:46:30|18373.41|18373.41|18373.41|18373.41|18373.41|18373.41|18373.41|18373.41|0
1629291050000|2021-08-18 12:50:50|18377.37|18377.37|18377.37|18377.37|18381.34|18381.34|18377.37|18377.37|0
1629291230000|2021-08-18 12:53:50|18373.41|18373.41|18373.41|18373.41|18373.41|18373.41|18373.41|18373.41|0
1629291380000|2021-08-18 12:56:20|18374.81|18374.81|18374.81|18374.81|18374.81|18374.81|18374.81|18374.81|0
1629291410000|2021-08-18 12:56:50|18370.84|18370.84|18370.84|18370.84|18370.84|18370.84|18370.84|18370.84|0
1629291430000|2021-08-18 12:57:10|18369.44|18369.44|18370.84|18370.84|18370.84|18370.84|18369.44|18369.44|0
1629291440000|2021-08-18 12:57:20|18372.24|18372.24|18372.24|18372.24|18373.64|18373.64|18372.24|18372.24|0
1629291490000|2021-08-18 12:58:10|18375.04|18375.04|18375.04|18375.04|18375.04|18375.04|18373.64|18373.64|0
1629291550000|2021-08-18 12:59:10|18372.24|18372.24|18372.24|18372.24|18372.24|18372.24|18372.24|18372.24|0
1629291590000|2021-08-18 12:59:50|18373.64|18373.64|18373.64|18373.64|18373.64|18373.64|18373.64|18373.64|0
1629291610000|2021-08-18 13:00:10|18375.04|18375.04|18375.04|18375.04|18375.04|18375.04|18375.04|18375.04|0
1629291690000|2021-08-18 13:01:30|18373.64|18373.64|18373.64|18373.64|18373.64|18373.64|18370.84|18370.84|0
1629291760000|2021-08-18 13:02:40|18372.24|18372.24|18372.24|18372.24|18372.24|18372.24|18372.24|18372.24|0
1629291770000|2021-08-18 13:02:50|18370.84|18370.84|18370.84|18370.84|18372.24|18372.24|18370.84|18370.84|0
1629291900000|2021-08-18 13:05:00|18373.64|18373.64|18373.64|18373.64|18373.64|18373.64|18373.64|18373.64|0
1629291980000|2021-08-18 13:06:20|18365.71|18365.71|18362.91|18362.91|18365.71|18365.71|18362.91|18362.91|0
1629291990000|2021-08-18 13:06:30|18365.21|18365.21|18365.21|18365.21|18365.21|18365.21|18365.21|18365.21|0
1629292050000|2021-08-18 13:07:30|18361.24|18361.24|18361.24|18361.24|18361.24|18361.24|18361.24|18361.24|0
1629292140000|2021-08-18 13:09:00|18365.21|18365.21|18361.24|18361.24|18365.21|18365.21|18361.24|18361.24|0
1629292230000|2021-08-18 13:10:30|18357.28|18357.28|18357.28|18357.28|18357.28|18357.28|18357.28|18357.28|0
1629292410000|2021-08-18 13:13:30|18358.68|18358.68|18354.71|18354.71|18358.68|18358.68|18354.71|18354.71|0
1629292460000|2021-08-18 13:14:20|18350.75|18350.75|18350.75|18350.75|18350.75|18350.75|18350.75|18350.75|0
1629292470000|2021-08-18 13:14:30|18347.95|18347.95|18341.45|18341.45|18347.95|18347.95|18341.45|18341.45|0
1629292480000|2021-08-18 13:14:40|18340.05|18340.05|18340.05|18340.05|18340.05|18340.05|18340.05|18340.05|0
1629292490000|2021-08-18 13:14:50|18338.65|18338.65|18338.65|18338.65|18338.65|18338.65|18338.65|18338.65|0
1629292500000|2021-08-18 13:15:00|18337.5|18337.5|18337.5|18337.5|18337.5|18337.5|18337.5|18337.5|0
1629292520000|2021-08-18 13:15:20|18338.9|18338.9|18338.9|18338.9|18338.9|18338.9|18338.9|18338.9|0
1629292530000|2021-08-18 13:15:30|18334.94|18334.94|18334.94|18334.94|18334.94|18334.94|18334.94|18334.94|0
1629292620000|2021-08-18 13:17:00|18338.9|18338.9|18338.9|18338.9|18338.9|18338.9|18338.9|18338.9|0
1629292650000|2021-08-18 13:17:30|18340.3|18340.3|18338.9|18338.9|18340.3|18340.3|18338.9|18338.9|0
1629292690000|2021-08-18 13:18:10|18342.87|18342.87|18342.87|18342.87|18342.87|18342.87|18342.87|18342.87|0
1629292710000|2021-08-18 13:18:30|18338.9|18338.9|18338.9|18338.9|18338.9|18338.9|18338.9|18338.9|0
1629292760000|2021-08-18 13:19:20|18334.94|18334.94|18334.94|18334.94|18334.94|18334.94|18334.94|18334.94|0
1629292840000|2021-08-18 13:20:40|18333.79|18333.79|18333.79|18333.79|18333.79|18333.79|18333.79|18333.79|0
1629292850000|2021-08-18 13:20:50|18337.75|18337.75|18337.75|18337.75|18337.75|18337.75|18337.75|18337.75|0
1629292930000|2021-08-18 13:22:10|18336.35|18336.35|18334.96|18334.96|18336.35|18336.35|18334.96|18334.96|0
1629292940000|2021-08-18 13:22:20|18336.35|18336.35|18336.35|18336.35|18336.35|18336.35|18336.35|18336.35|0
1629292970000|2021-08-18 13:22:50|18333.56|18333.56|18333.56|18333.56|18333.56|18333.56|18333.56|18333.56|0
1629292990000|2021-08-18 13:23:10|18329.59|18329.59|18328.19|18328.19|18329.59|18329.59|18328.19|18328.19|0
1629293030000|2021-08-18 13:23:50|18326.79|18326.79|18326.79|18326.79|18326.79|18326.79|18326.79|18326.79|0
1629293040000|2021-08-18 13:24:00|18327.94|18327.94|18327.94|18327.94|18327.94|18327.94|18327.94|18327.94|0
1629293120000|2021-08-18 13:25:20|18323.98|18323.98|18323.98|18323.98|18323.98|18323.98|18323.98|18323.98|0
1629293130000|2021-08-18 13:25:30|18322.58|18322.58|18322.58|18322.58|18322.58|18322.58|18322.58|18322.58|0
1629293260000|2021-08-18 13:27:40|18323.73|18323.73|18324.87|18324.87|18324.87|18324.87|18323.73|18323.73|0
1629293330000|2021-08-18 13:28:50|18322.08|18322.08|18322.08|18322.08|18322.08|18322.08|18322.08|18322.08|0
1629293370000|2021-08-18 13:29:30|18320.68|18320.68|18320.68|18320.68|18320.68|18320.68|18320.68|18320.68|0
1629293380000|2021-08-18 13:29:40|18322.08|18322.08|18322.08|18322.08|18322.08|18322.08|18322.08|18322.08|0
1629293420000|2021-08-18 13:30:20|18326.04|18326.04|18326.04|18326.04|18326.04|18326.04|18326.04|18326.04|0
1629293440000|2021-08-18 13:30:40|18324.64|18324.64|18324.64|18324.64|18324.64|18324.64|18324.64|18324.64|0
1629293460000|2021-08-18 13:31:00|18327.44|18327.44|18327.44|18327.44|18327.44|18327.44|18327.44|18327.44|0
1629293470000|2021-08-18 13:31:10|18328.59|18328.59|18332.55|18332.55|18332.55|18332.55|18328.59|18328.59|0
1629293490000|2021-08-18 13:31:30|18333.95|18333.95|18333.95|18333.95|18333.95|18333.95|18333.95|18333.95|0
1629293520000|2021-08-18 13:32:00|18331.16|18331.16|18331.16|18331.16|18331.16|18331.16|18331.16|18331.16|0
1629293530000|2021-08-18 13:32:10|18333.95|18333.95|18333.95|18333.95|18333.95|18333.95|18333.95|18333.95|0
1629293550000|2021-08-18 13:32:30|18332.55|18332.55|18331.41|18331.41|18332.55|18332.55|18331.41|18331.41|0
1629293580000|2021-08-18 13:33:00|18332.81|18332.81|18332.81|18332.81|18332.81|18332.81|18332.81|18332.81|0
1629293590000|2021-08-18 13:33:10|18333.95|18333.95|18333.95|18333.95|18333.95|18333.95|18333.95|18333.95|0
1629293600000|2021-08-18 13:33:20|18336.25|18336.25|18336.25|18336.25|18336.25|18336.25|18336.25|18336.25|0
1629293640000|2021-08-18 13:34:00|18337.65|18337.65|18337.65|18337.65|18337.65|18337.65|18337.65|18337.65|0
1629293680000|2021-08-18 13:34:40|18340.45|18340.45|18340.45|18340.45|18340.45|18340.45|18340.45|18340.45|0
1629293750000|2021-08-18 13:35:50|18341.85|18341.85|18341.85|18341.85|18341.85|18341.85|18341.85|18341.85|0
1629293790000|2021-08-18 13:36:30|18343.25|18343.25|18343.25|18343.25|18343.25|18343.25|18343.25|18343.25|0
1629293800000|2021-08-18 13:36:40|18341.85|18341.85|18341.85|18341.85|18341.85|18341.85|18341.85|18341.85|0
1629293850000|2021-08-18 13:37:30|18345.82|18345.82|18341.62|18341.62|18345.82|18345.82|18341.62|18341.62|0
1629293880000|2021-08-18 13:38:00|18338.82|18338.82|18338.82|18338.82|18338.82|18338.82|18338.82|18338.82|0
1629293890000|2021-08-18 13:38:10|18337.67|18337.67|18337.67|18337.67|18337.67|18337.67|18337.67|18337.67|0
1629293930000|2021-08-18 13:38:50|18338.82|18338.82|18338.82|18338.82|18338.82|18338.82|18338.82|18338.82|0
1629294000000|2021-08-18 13:40:00|18334.87|18334.87|18334.87|18334.87|18334.87|18334.87|18334.87|18334.87|0
1629294010000|2021-08-18 13:40:10|18326.94|18326.94|18326.94|18326.94|18326.94|18326.94|18326.94|18326.94|0
1629294070000|2021-08-18 13:41:10|18329.74|18329.74|18333.7|18333.7|18333.7|18333.7|18329.74|18329.74|0
1629294090000|2021-08-18 13:41:30|18332.55|18332.55|18332.55|18332.55|18332.55|18332.55|18332.55|18332.55|0
1629294110000|2021-08-18 13:41:50|18331.16|18331.16|18331.16|18331.16|18331.16|18331.16|18331.16|18331.16|0
1629294210000|2021-08-18 13:43:30|18333.95|18333.95|18333.95|18333.95|18333.95|18333.95|18333.95|18333.95|0
1629294260000|2021-08-18 13:44:20|18337.92|18337.92|18337.92|18337.92|18337.92|18337.92|18337.92|18337.92|0
1629294340000|2021-08-18 13:45:40|18336.52|18336.52|18336.52|18336.52|18336.52|18336.52|18336.52|18336.52|0
1629294350000|2021-08-18 13:45:50|18340.72|18340.72|18339.32|18339.32|18340.72|18340.72|18339.32|18339.32|0
1629294380000|2021-08-18 13:46:20|18331.39|18331.39|18329.99|18329.99|18331.39|18331.39|18329.99|18329.99|0
1629294400000|2021-08-18 13:46:40|18331.14|18331.14|18339.07|18339.07|18339.07|18339.07|18331.14|18331.14|0
1629294420000|2021-08-18 13:47:00|18337.67|18337.67|18332.3|18332.3|18337.67|18337.67|18332.3|18332.3|0
1629294480000|2021-08-18 13:48:00|18330.91|18330.91|18330.91|18330.91|18330.91|18330.91|18330.91|18330.91|0
1629294520000|2021-08-18 13:48:40|18326.94|18326.94|18326.94|18326.94|18326.94|18326.94|18326.94|18326.94|0
1629294570000|2021-08-18 13:49:30|18321.34|18321.34|18322.74|18322.74|18322.74|18322.74|18321.34|18321.34|0
1629294650000|2021-08-18 13:50:50|18326.71|18326.71|18326.71|18326.71|18326.71|18326.71|18326.71|18326.71|0
1629294660000|2021-08-18 13:51:00|18322.74|18322.74|18322.74|18322.74|18322.74|18322.74|18322.74|18322.74|0
1629294670000|2021-08-18 13:51:10|18324.14|18324.14|18324.14|18324.14|18324.14|18324.14|18324.14|18324.14|0
1629294690000|2021-08-18 13:51:30|18332.07|18332.07|18324.14|18324.14|18332.07|18332.07|18324.14|18324.14|0
1629294700000|2021-08-18 13:51:40|18325.54|18325.54|18326.94|18326.94|18326.94|18326.94|18325.54|18325.54|0
1629294750000|2021-08-18 13:52:30|18329.74|18329.74|18329.74|18329.74|18329.74|18329.74|18329.74|18329.74|0
1629294760000|2021-08-18 13:52:40|18333.7|18333.7|18333.7|18333.7|18333.7|18333.7|18333.7|18333.7|0
1629294800000|2021-08-18 13:53:20|18329.74|18329.74|18329.74|18329.74|18329.74|18329.74|18329.74|18329.74|0
1629294830000|2021-08-18 13:53:50|18331.14|18331.14|18335.1|18335.1|18335.1|18335.1|18331.14|18331.14|0
1629294840000|2021-08-18 13:54:00|18333.7|18333.7|18333.7|18333.7|18333.7|18333.7|18333.7|18333.7|0
1629294850000|2021-08-18 13:54:10|18321.81|18321.81|18329.74|18329.74|18329.74|18329.74|18321.81|18321.81|0
1629294870000|2021-08-18 13:54:30|18333.94|18333.94|18333.94|18333.94|18333.94|18333.94|18333.94|18333.94|0
1629294900000|2021-08-18 13:55:00|18335.34|18335.34|18335.34|18335.34|18335.34|18335.34|18335.34|18335.34|0
1629294920000|2021-08-18 13:55:20|18333.94|18333.94|18333.94|18333.94|18333.94|18333.94|18333.94|18333.94|0
1629294950000|2021-08-18 13:55:50|18345.83|18345.83|18353.76|18353.76|18353.76|18353.76|18345.83|18345.83|0
1629294960000|2021-08-18 13:56:00|18355.16|18355.16|18355.16|18355.16|18355.16|18355.16|18355.16|18355.16|0
1629294970000|2021-08-18 13:56:10|18359.13|18359.13|18359.13|18359.13|18359.13|18359.13|18359.13|18359.13|0
1629294990000|2021-08-18 13:56:30|18360.53|18360.53|18359.13|18359.13|18360.53|18360.53|18359.13|18359.13|0
1629295030000|2021-08-18 13:57:10|18357.73|18357.73|18357.73|18357.73|18357.73|18357.73|18357.73|18357.73|0
1629295060000|2021-08-18 13:57:40|18361.69|18361.69|18361.69|18361.69|18361.69|18361.69|18361.69|18361.69|0
1629295070000|2021-08-18 13:57:50|18358.89|18358.89|18358.89|18358.89|18358.89|18358.89|18358.89|18358.89|0
1629295110000|2021-08-18 13:58:30|18360.29|18360.29|18352.36|18352.36|18360.29|18360.29|18352.36|18352.36|0
1629295120000|2021-08-18 13:58:40|18355.16|18355.16|18355.16|18355.16|18355.16|18355.16|18355.16|18355.16|0
1629295130000|2021-08-18 13:58:50|18353.76|18353.76|18353.76|18353.76|18353.76|18353.76|18353.76|18353.76|0
1629295150000|2021-08-18 13:59:10|18357.73|18357.73|18353.76|18353.76|18357.73|18357.73|18353.76|18353.76|0
1629295170000|2021-08-18 13:59:30|18355.16|18355.16|18355.16|18355.16|18355.16|18355.16|18355.16|18355.16|0
1629295180000|2021-08-18 13:59:40|18353.76|18353.76|18353.76|18353.76|18353.76|18353.76|18353.76|18353.76|0
1629295190000|2021-08-18 13:59:50|18354.91|18354.91|18353.51|18353.51|18354.91|18354.91|18353.51|18353.51|0
1629295250000|2021-08-18 14:00:50|18356.31|18356.31|18356.31|18356.31|18356.31|18356.31|18356.31|18356.31|0
1629295260000|2021-08-18 14:01:00|18360.28|18360.28|18360.28|18360.28|18360.28|18360.28|18360.28|18360.28|0
1629295440000|2021-08-18 14:04:00|18363.08|18363.08|18363.08|18363.08|18363.08|18363.08|18363.08|18363.08|0
1629295450000|2021-08-18 14:04:10|18364.23|18364.23|18364.23|18364.23|18364.23|18364.23|18364.23|18364.23|0
1629295470000|2021-08-18 14:04:30|18368.19|18368.19|18364.23|18364.23|18368.19|18368.19|18364.23|18364.23|0
1629295500000|2021-08-18 14:05:00|18362.83|18362.83|18366.79|18366.79|18366.79|18366.79|18362.83|18362.83|0
1629295520000|2021-08-18 14:05:20|18368.19|18368.19|18369.59|18369.59|18369.59|18369.59|18368.19|18368.19|0
1629295570000|2021-08-18 14:06:10|18368.19|18368.19|18368.19|18368.19|18369.59|18369.59|18368.19|18368.19|0
1629295690000|2021-08-18 14:08:10|18366.79|18366.79|18366.79|18366.79|18366.79|18366.79|18366.79|18366.79|0
1629295700000|2021-08-18 14:08:20|18365.39|18365.39|18368.19|18368.19|18368.19|18368.19|18365.39|18365.39|0
1629295730000|2021-08-18 14:08:50|18372.16|18372.16|18373.56|18373.56|18373.56|18373.56|18372.16|18372.16|0
1629295740000|2021-08-18 14:09:00|18372.16|18372.16|18368.19|18368.19|18372.16|18372.16|18368.19|18368.19|0
1629295830000|2021-08-18 14:10:30|18366.79|18366.79|18366.79|18366.79|18366.79|18366.79|18366.79|18366.79|0
1629295910000|2021-08-18 14:11:50|18370.76|18370.76|18374.72|18374.72|18374.72|18374.72|18370.76|18370.76|0
1629295920000|2021-08-18 14:12:00|18370.76|18370.76|18370.76|18370.76|18370.76|18370.76|18370.76|18370.76|0
1629295980000|2021-08-18 14:13:00|18369.36|18369.36|18369.36|18369.36|18369.36|18369.36|18369.36|18369.36|0
1629296140000|2021-08-18 14:15:40|18373.32|18373.32|18373.32|18373.32|18373.32|18373.32|18373.32|18373.32|0
1629296220000|2021-08-18 14:17:00|18371.92|18371.92|18371.92|18371.92|18371.92|18371.92|18371.92|18371.92|0
1629296270000|2021-08-18 14:17:50|18369.12|18369.12|18367.72|18367.72|18369.12|18369.12|18367.72|18367.72|0
1629296340000|2021-08-18 14:19:00|18369.12|18369.12|18369.12|18369.12|18369.12|18369.12|18369.12|18369.12|0
1629296420000|2021-08-18 14:20:20|18371.92|18371.92|18371.92|18371.92|18371.92|18371.92|18371.92|18371.92|0
1629296570000|2021-08-18 14:22:50|18373.07|18373.07|18373.07|18373.07|18373.07|18373.07|18373.07|18373.07|0
1629296580000|2021-08-18 14:23:00|18374.47|18374.47|18374.47|18374.47|18374.47|18374.47|18374.47|18374.47|0
1629296650000|2021-08-18 14:24:10|18373.07|18373.07|18373.07|18373.07|18373.07|18373.07|18373.07|18373.07|0
1629296790000|2021-08-18 14:26:30|18375.87|18375.87|18375.87|18375.87|18375.87|18375.87|18375.87|18375.87|0
1629296800000|2021-08-18 14:26:40|18377.27|18377.27|18377.27|18377.27|18377.27|18377.27|18377.27|18377.27|0
1629296810000|2021-08-18 14:26:50|18375.87|18375.87|18375.87|18375.87|18375.87|18375.87|18375.87|18375.87|0
1629296830000|2021-08-18 14:27:10|18374.47|18374.47|18374.47|18374.47|18374.47|18374.47|18374.47|18374.47|0
1629296840000|2021-08-18 14:27:20|18373.07|18373.07|18373.07|18373.07|18373.07|18373.07|18373.07|18373.07|0
1629296890000|2021-08-18 14:28:10|18371.67|18371.67|18371.67|18371.67|18371.67|18371.67|18371.67|18371.67|0
1629296900000|2021-08-18 14:28:20|18367.71|18367.71|18367.71|18367.71|18367.71|18367.71|18367.71|18367.71|0
1629296910000|2021-08-18 14:28:30|18369.11|18369.11|18373.07|18373.07|18373.07|18373.07|18369.11|18369.11|0
1629296930000|2021-08-18 14:28:50|18371.67|18371.67|18371.67|18371.67|18371.67|18371.67|18371.67|18371.67|0
1629297010000|2021-08-18 14:30:10|18370.27|18370.27|18370.27|18370.27|18370.27|18370.27|18370.27|18370.27|0
1629297040000|2021-08-18 14:30:40|18371.42|18371.42|18371.42|18371.42|18371.42|18371.42|18371.42|18371.42|0
1629297060000|2021-08-18 14:31:00|18372.82|18372.82|18371.42|18371.42|18372.82|18372.82|18371.42|18371.42|0
1629297120000|2021-08-18 14:32:00|18374.22|18374.22|18374.22|18374.22|18374.22|18374.22|18374.22|18374.22|0
1629297230000|2021-08-18 14:33:50|18372.82|18372.82|18372.82|18372.82|18372.82|18372.82|18372.82|18372.82|0
1629297250000|2021-08-18 14:34:10|18374.22|18374.22|18374.22|18374.22|18374.22|18374.22|18374.22|18374.22|0
1629297260000|2021-08-18 14:34:20|18378.19|18378.19|18378.19|18378.19|18378.19|18378.19|18378.19|18378.19|0
1629297270000|2021-08-18 14:34:30|18382.15|18382.15|18386.12|18386.12|18386.12|18386.12|18382.15|18382.15|0
1629297300000|2021-08-18 14:35:00|18382.15|18382.15|18378.19|18378.19|18382.15|18382.15|18378.19|18378.19|0
1629297320000|2021-08-18 14:35:20|18374.22|18374.22|18374.22|18374.22|18374.22|18374.22|18374.22|18374.22|0
1629297380000|2021-08-18 14:36:20|18375.62|18375.62|18370.26|18370.26|18375.62|18375.62|18370.26|18370.26|0
1629297450000|2021-08-18 14:37:30|18366.29|18366.29|18362.33|18362.33|18366.29|18366.29|18362.33|18362.33|0
1629297500000|2021-08-18 14:38:20|18360.93|18360.93|18359.53|18359.53|18360.93|18360.93|18359.53|18359.53|0
1629297540000|2021-08-18 14:39:00|18358.13|18358.13|18358.13|18358.13|18358.13|18358.13|18358.13|18358.13|0
1629297560000|2021-08-18 14:39:20|18359.53|18359.53|18359.53|18359.53|18359.53|18359.53|18359.53|18359.53|0
1629297670000|2021-08-18 14:41:10|18358.13|18358.13|18356.73|18356.73|18358.13|18358.13|18356.73|18356.73|0
1629297710000|2021-08-18 14:41:50|18355.33|18355.33|18355.33|18355.33|18355.33|18355.33|18355.33|18355.33|0
1629297730000|2021-08-18 14:42:10|18356.73|18356.73|18358.13|18358.13|18358.13|18358.13|18356.73|18356.73|0
1629297780000|2021-08-18 14:43:00|18346.23|18346.23|18346.23|18346.23|18346.23|18346.23|18346.23|18346.23|0
1629297810000|2021-08-18 14:43:30|18342.27|18342.27|18342.27|18342.27|18342.27|18342.27|18342.27|18342.27|0
1629297820000|2021-08-18 14:43:40|18338.3|18338.3|18338.3|18338.3|18338.3|18338.3|18338.3|18338.3|0
1629297890000|2021-08-18 14:44:50|18342.27|18342.27|18342.27|18342.27|18342.27|18342.27|18342.27|18342.27|0
1629298020000|2021-08-18 14:47:00|18338.3|18338.3|18338.3|18338.3|18338.3|18338.3|18338.3|18338.3|0
1629298070000|2021-08-18 14:47:50|18339.7|18339.7|18339.7|18339.7|18339.7|18339.7|18339.7|18339.7|0
1629298150000|2021-08-18 14:49:10|18338.3|18338.3|18338.3|18338.3|18338.3|18338.3|18338.3|18338.3|0
1629298230000|2021-08-18 14:50:30|18339.7|18339.7|18339.7|18339.7|18339.7|18339.7|18339.7|18339.7|0
1629298270000|2021-08-18 14:51:10|18343.67|18343.67|18339.7|18339.7|18343.67|18343.67|18339.7|18339.7|0
1629298350000|2021-08-18 14:52:30|18343.67|18343.67|18343.67|18343.67|18343.67|18343.67|18343.67|18343.67|0
1629298380000|2021-08-18 14:53:00|18339.7|18339.7|18339.7|18339.7|18339.7|18339.7|18339.7|18339.7|0
1629298410000|2021-08-18 14:53:30|18338.3|18338.3|18338.3|18338.3|18338.3|18338.3|18338.3|18338.3|0
1629298430000|2021-08-18 14:53:50|18339.7|18339.7|18339.7|18339.7|18339.7|18339.7|18339.7|18339.7|0
1629298480000|2021-08-18 14:54:40|18338.3|18338.3|18336.9|18336.9|18338.3|18338.3|18336.9|18336.9|0
1629298520000|2021-08-18 14:55:20|18335.5|18335.5|18335.5|18335.5|18335.5|18335.5|18335.5|18335.5|0
1629298530000|2021-08-18 14:55:30|18334.1|18334.1|18334.1|18334.1|18334.1|18334.1|18334.1|18334.1|0
1629298570000|2021-08-18 14:56:10|18338.07|18338.07|18338.07|18338.07|18338.07|18338.07|18338.07|18338.07|0
1629298600000|2021-08-18 14:56:40|18339.47|18339.47|18338.07|18338.07|18339.47|18339.47|18338.07|18338.07|0
1629298640000|2021-08-18 14:57:20|18339.47|18339.47|18339.47|18339.47|18339.47|18339.47|18339.47|18339.47|0
1629298660000|2021-08-18 14:57:40|18338.07|18338.07|18338.07|18338.07|18338.07|18338.07|18338.07|18338.07|0
1629298670000|2021-08-18 14:57:50|18334.1|18334.1|18335.5|18335.5|18335.5|18335.5|18334.1|18334.1|0
1629298740000|2021-08-18 14:59:00|18334.1|18334.1|18334.1|18334.1|18334.1|18334.1|18334.1|18334.1|0
1629298800000|2021-08-18 15:00:00|18335.5|18335.5|18335.5|18335.5|18335.5|18335.5|18335.5|18335.5|0
1629298810000|2021-08-18 15:00:10|18334.1|18334.1|18334.1|18334.1|18334.1|18334.1|18334.1|18334.1|0
1629298820000|2021-08-18 15:00:20|18338.07|18338.07|18338.07|18338.07|18338.07|18338.07|18338.07|18338.07|0
1629298850000|2021-08-18 15:00:50|18334.1|18334.1|18334.1|18334.1|18334.1|18334.1|18334.1|18334.1|0
1629298910000|2021-08-18 15:01:50|18332.95|18332.95|18330.15|18330.15|18332.95|18332.95|18330.15|18330.15|0
1629298940000|2021-08-18 15:02:20|18331.55|18331.55|18332.95|18332.95|18332.95|18332.95|18331.55|18331.55|0
1629298950000|2021-08-18 15:02:30|18328.99|18328.99|18328.99|18328.99|18328.99|18328.99|18328.99|18328.99|0
1629298960000|2021-08-18 15:02:40|18321.06|18321.06|18321.06|18321.06|18321.06|18321.06|18321.06|18321.06|0
1629299130000|2021-08-18 15:05:30|18317.09|18317.09|18317.09|18317.09|18317.09|18317.09|18317.09|18317.09|0
1629299230000|2021-08-18 15:07:10|18309.16|18309.16|18309.16|18309.16|18309.16|18309.16|18309.16|18309.16|0
1629299340000|2021-08-18 15:09:00|18305.2|18305.2|18305.2|18305.2|18305.2|18305.2|18305.2|18305.2|0
1629299360000|2021-08-18 15:09:20|18308|18308|18308|18308|18308|18308|18308|18308|0
1629299370000|2021-08-18 15:09:30|18306.6|18306.6|18306.6|18306.6|18306.6|18306.6|18306.6|18306.6|0
1629299490000|2021-08-18 15:11:30|18308|18308|18308|18308|18308|18308|18308|18308|0
1629299520000|2021-08-18 15:12:00|18306.85|18306.85|18306.85|18306.85|18306.85|18306.85|18306.85|18306.85|0
1629299530000|2021-08-18 15:12:10|18305.45|18305.45|18305.45|18305.45|18305.45|18305.45|18305.45|18305.45|0
1629299650000|2021-08-18 15:14:10|18301.48|18301.48|18301.48|18301.48|18301.48|18301.48|18301.48|18301.48|0
1629299660000|2021-08-18 15:14:20|18300.33|18300.33|18300.33|18300.33|18300.33|18300.33|18300.33|18300.33|0
1629299670000|2021-08-18 15:14:30|18301.73|18301.73|18301.73|18301.73|18301.73|18301.73|18301.73|18301.73|0
1629299710000|2021-08-18 15:15:10|18297.53|18297.53|18298.93|18298.93|18298.93|18298.93|18297.53|18297.53|0
1629299800000|2021-08-18 15:16:40|18297.53|18297.53|18302.9|18302.9|18302.9|18302.9|18297.53|18297.53|0
1629299830000|2021-08-18 15:17:10|18298.93|18298.93|18298.93|18298.93|18298.93|18298.93|18298.93|18298.93|0
1629299900000|2021-08-18 15:18:20|18297.53|18297.53|18297.53|18297.53|18297.53|18297.53|18296.13|18296.13|0
1629299920000|2021-08-18 15:18:40|18296.13|18296.13|18296.13|18296.13|18296.13|18296.13|18296.13|18296.13|0
1629299960000|2021-08-18 15:19:20|18294.98|18294.98|18294.98|18294.98|18294.98|18294.98|18294.98|18294.98|0
1629299990000|2021-08-18 15:19:50|18298.95|18298.95|18298.95|18298.95|18298.95|18298.95|18298.95|18298.95|0
1629300000000|2021-08-18 15:20:00|18294.98|18294.98|18294.98|18294.98|18294.98|18294.98|18294.98|18294.98|0
1629300010000|2021-08-18 15:20:10|18293.59|18293.59|18293.59|18293.59|18293.59|18293.59|18293.59|18293.59|0
1629300070000|2021-08-18 15:21:10|18296.38|18296.38|18294.98|18294.98|18297.78|18297.78|18294.98|18294.98|0
1629300140000|2021-08-18 15:22:20|18291.02|18291.02|18291.02|18291.02|18291.02|18291.02|18291.02|18291.02|0
1629300180000|2021-08-18 15:23:00|18294.98|18294.98|18294.98|18294.98|18294.98|18294.98|18294.98|18294.98|0
1629300230000|2021-08-18 15:23:50|18293.59|18293.59|18293.59|18293.59|18293.59|18293.59|18293.59|18293.59|0
1629300250000|2021-08-18 15:24:10|18294.98|18294.98|18294.98|18294.98|18294.98|18294.98|18294.98|18294.98|0
1629300270000|2021-08-18 15:24:30|18296.38|18296.38|18296.38|18296.38|18296.38|18296.38|18296.38|18296.38|0
1629300280000|2021-08-18 15:24:40|18293.59|18293.59|18293.59|18293.59|18293.59|18293.59|18293.59|18293.59|0
1629300310000|2021-08-18 15:25:10|18294.98|18294.98|18291.54|18291.54|18294.98|18294.98|18291.54|18291.54|0
1629300340000|2021-08-18 15:25:40|18295.5|18295.5|18295.5|18295.5|18295.5|18295.5|18295.5|18295.5|0
1629300390000|2021-08-18 15:26:30|18291.54|18291.54|18291.54|18291.54|18291.54|18291.54|18291.54|18291.54|0
1629300410000|2021-08-18 15:26:50|18290.14|18290.14|18290.14|18290.14|18290.14|18290.14|18290.14|18290.14|0
1629300420000|2021-08-18 15:27:00|18288.74|18288.74|18288.74|18288.74|18288.74|18288.74|18288.74|18288.74|0
1629300460000|2021-08-18 15:27:40|18289.89|18289.89|18289.89|18289.89|18289.89|18289.89|18289.89|18289.89|0
1629300480000|2021-08-18 15:28:00|18291.29|18291.29|18295.25|18295.25|18295.25|18295.25|18291.29|18291.29|0
1629300570000|2021-08-18 15:29:30|18296.65|18296.65|18296.65|18296.65|18296.65|18296.65|18296.65|18296.65|0
1629300590000|2021-08-18 15:29:50|18293.85|18293.85|18302.92|18302.92|18308.55|18308.55|18293.85|18293.85|0
1629357300000|2021-08-19 07:15:00|18322.51|18322.51|18318.55|18318.55|18330.44|18330.44|18318.55|18318.55|0
1629357330000|2021-08-19 07:15:30|18302.69|18302.69|18290.32|18290.32|18302.69|18302.69|18287.53|18287.53|0
1629357360000|2021-08-19 07:16:00|18298.25|18298.25|18294.29|18294.29|18298.25|18298.25|18294.29|18294.29|0
1629357380000|2021-08-19 07:16:20|18290.32|18290.32|18286.36|18286.36|18290.32|18290.32|18286.36|18286.36|0
1629357390000|2021-08-19 07:16:30|18291.96|18291.96|18291.96|18291.96|18291.96|18291.96|18291.96|18291.96|0
1629357400000|2021-08-19 07:16:40|18300.35|18300.35|18300.35|18300.35|18300.35|18300.35|18300.35|18300.35|0
1629357410000|2021-08-19 07:16:50|18303.15|18303.15|18303.15|18303.15|18303.15|18303.15|18303.15|18303.15|0
1629357430000|2021-08-19 07:17:10|18296.16|18296.16|18289.16|18289.16|18296.16|18296.16|18289.16|18289.16|0
1629357450000|2021-08-19 07:17:30|18285.19|18285.19|18280.99|18280.99|18285.19|18285.19|18280.99|18280.99|0
1629357470000|2021-08-19 07:17:50|18265.13|18265.13|18269.1|18269.1|18269.1|18269.1|18265.13|18265.13|0
1629357480000|2021-08-19 07:18:00|18266.3|18266.3|18266.3|18266.3|18266.3|18266.3|18266.3|18266.3|0
1629357490000|2021-08-19 07:18:10|18271.9|18271.9|18271.9|18271.9|18271.9|18271.9|18271.9|18271.9|0
1629357500000|2021-08-19 07:18:20|18279.83|18279.83|18283.79|18283.79|18283.79|18283.79|18279.83|18279.83|0
1629357540000|2021-08-19 07:19:00|18280.99|18280.99|18280.99|18280.99|18280.99|18280.99|18280.99|18280.99|0
1629357550000|2021-08-19 07:19:10|18282.39|18282.39|18282.39|18282.39|18282.39|18282.39|18282.39|18282.39|0
1629357560000|2021-08-19 07:19:20|18286.36|18286.36|18286.36|18286.36|18286.36|18286.36|18286.36|18286.36|0
1629357570000|2021-08-19 07:19:30|18288.66|18288.66|18288.66|18288.66|18288.66|18288.66|18288.66|18288.66|0
1629357600000|2021-08-19 07:20:00|18284.69|18284.69|18284.69|18284.69|18284.69|18284.69|18284.69|18284.69|0
1629357620000|2021-08-19 07:20:20|18288.89|18288.89|18288.89|18288.89|18288.89|18288.89|18288.89|18288.89|0
1629357630000|2021-08-19 07:20:30|18284.93|18284.93|18284.93|18284.93|18284.93|18284.93|18284.93|18284.93|0
1629357640000|2021-08-19 07:20:40|18282.13|18282.13|18282.13|18282.13|18282.13|18282.13|18282.13|18282.13|0
1629357660000|2021-08-19 07:21:00|18278.16|18278.16|18278.16|18278.16|18278.16|18278.16|18278.16|18278.16|0
1629357680000|2021-08-19 07:21:20|18282.36|18282.36|18282.36|18282.36|18282.36|18282.36|18282.36|18282.36|0
1629357690000|2021-08-19 07:21:30|18280.96|18280.96|18271.16|18271.16|18280.96|18280.96|18271.16|18271.16|0
1629357760000|2021-08-19 07:22:40|18267.2|18267.2|18267.2|18267.2|18267.2|18267.2|18267.2|18267.2|0
1629357770000|2021-08-19 07:22:50|18256|18256|18263|18263|18263|18263|18256|18256|0
1629357780000|2021-08-19 07:23:00|18264.4|18264.4|18264.4|18264.4|18264.4|18264.4|18264.4|18264.4|0
1629357810000|2021-08-19 07:23:30|18261.6|18261.6|18261.6|18261.6|18261.6|18261.6|18261.6|18261.6|0
1629357830000|2021-08-19 07:23:50|18257.64|18257.64|18257.4|18257.4|18261.6|18261.6|18257.4|18257.4|0
1629357840000|2021-08-19 07:24:00|18260.2|18260.2|18260.2|18260.2|18260.2|18260.2|18260.2|18260.2|0
1629357920000|2021-08-19 07:25:20|18252.27|18252.27|18252.27|18252.27|18252.27|18252.27|18252.27|18252.27|0
1629357940000|2021-08-19 07:25:40|18247.67|18247.67|18243.71|18243.71|18247.67|18247.67|18243.71|18243.71|0
1629357950000|2021-08-19 07:25:50|18225.52|18225.52|18225.52|18225.52|18225.52|18225.52|18225.52|18225.52|0
1629357970000|2021-08-19 07:26:10|18221.55|18221.55|18213.39|18213.39|18221.55|18221.55|18213.39|18213.39|0
1629357980000|2021-08-19 07:26:20|18207.79|18207.79|18207.79|18207.79|18207.79|18207.79|18207.79|18207.79|0
1629357990000|2021-08-19 07:26:30|18199.86|18199.86|18199.86|18199.86|18199.86|18199.86|18199.86|18199.86|0
1629358060000|2021-08-19 07:27:40|18203.82|18203.82|18203.82|18203.82|18203.82|18203.82|18203.82|18203.82|0
1629358070000|2021-08-19 07:27:50|18206.62|18206.62|18209.42|18209.42|18209.42|18209.42|18206.62|18206.62|0
1629358080000|2021-08-19 07:28:00|18221.32|18221.32|18221.32|18221.32|18221.32|18221.32|18221.32|18221.32|0
1629358090000|2021-08-19 07:28:10|18225.28|18225.28|18225.28|18225.28|18225.28|18225.28|18225.28|18225.28|0
1629358100000|2021-08-19 07:28:20|18219.68|18219.68|18219.68|18219.68|18219.68|18219.68|18219.68|18219.68|0
1629358120000|2021-08-19 07:28:40|18226.68|18226.68|18230.88|18230.88|18230.88|18230.88|18226.68|18226.68|0
1629358170000|2021-08-19 07:29:30|18233.68|18233.68|18233.68|18233.68|18233.68|18233.68|18233.68|18233.68|0
1629358210000|2021-08-19 07:30:10|18237.88|18237.88|18239.28|18239.28|18239.28|18239.28|18237.88|18237.88|0
1629358220000|2021-08-19 07:30:20|18235.08|18235.08|18235.08|18235.08|18235.08|18235.08|18235.08|18235.08|0
1629358240000|2021-08-19 07:30:40|18229.48|18229.48|18229.48|18229.48|18229.48|18229.48|18229.48|18229.48|0
1629358250000|2021-08-19 07:30:50|18230.88|18230.88|18230.88|18230.88|18230.88|18230.88|18230.88|18230.88|0
1629358260000|2021-08-19 07:31:00|18239.28|18239.28|18232.28|18232.28|18239.28|18239.28|18232.28|18232.28|0
1629358380000|2021-08-19 07:33:00|18233.68|18233.68|18233.68|18233.68|18233.68|18233.68|18233.68|18233.68|0
1629358390000|2021-08-19 07:33:10|18225.75|18225.75|18225.75|18225.75|18225.75|18225.75|18225.75|18225.75|0
1629358420000|2021-08-19 07:33:40|18220.15|18220.15|18222.95|18222.95|18222.95|18222.95|18218.75|18218.75|0
1629358430000|2021-08-19 07:33:50|18221.8|18221.8|18219.5|18219.5|18222.95|18222.95|18219.5|18219.5|0
1629358440000|2021-08-19 07:34:00|18215.3|18215.3|18227.2|18227.2|18227.2|18227.2|18215.3|18215.3|0
1629358490000|2021-08-19 07:34:50|18228.6|18228.6|18228.6|18228.6|18228.6|18228.6|18228.6|18228.6|0
1629358500000|2021-08-19 07:35:00|18231.4|18231.4|18231.4|18231.4|18231.4|18231.4|18231.4|18231.4|0
1629358510000|2021-08-19 07:35:10|18227.2|18227.2|18227.2|18227.2|18227.2|18227.2|18227.2|18227.2|0
1629358520000|2021-08-19 07:35:20|18231.8|18231.8|18232.95|18232.95|18232.95|18232.95|18231.8|18231.8|0
1629358530000|2021-08-19 07:35:30|18231.55|18231.55|18234.34|18234.34|18234.34|18234.34|18231.55|18231.55|0
1629358550000|2021-08-19 07:35:50|18222.45|18222.45|18222.45|18222.45|18222.45|18222.45|18222.45|18222.45|0
1629358560000|2021-08-19 07:36:00|18225.25|18225.25|18230.85|18230.85|18230.85|18230.85|18225.25|18225.25|0
1629358570000|2021-08-19 07:36:10|18238.78|18238.78|18238.78|18238.78|18238.78|18238.78|18238.78|18238.78|0
1629358590000|2021-08-19 07:36:30|18234.81|18234.81|18234.81|18234.81|18234.81|18234.81|18234.81|18234.81|0
1629358610000|2021-08-19 07:36:50|18229.21|18229.21|18229.21|18229.21|18229.21|18229.21|18229.21|18229.21|0
1629358640000|2021-08-19 07:37:20|18221.28|18221.28|18221.28|18221.28|18221.28|18221.28|18221.28|18221.28|0
1629358670000|2021-08-19 07:37:50|18217.32|18217.32|18217.32|18217.32|18217.32|18217.32|18217.32|18217.32|0
1629358680000|2021-08-19 07:38:00|18214.52|18214.52|18210.55|18210.55|18214.52|18214.52|18210.55|18210.55|0
1629358720000|2021-08-19 07:38:40|18214.52|18214.52|18213.12|18213.12|18214.52|18214.52|18213.12|18213.12|0
1629358730000|2021-08-19 07:38:50|18221.05|18221.05|18225.25|18225.25|18225.25|18225.25|18221.05|18221.05|0
1629358760000|2021-08-19 07:39:20|18233.18|18233.18|18243.91|18243.91|18243.91|18243.91|18233.18|18233.18|0
1629358800000|2021-08-19 07:40:00|18235.98|18235.98|18235.98|18235.98|18235.98|18235.98|18235.98|18235.98|0
1629358920000|2021-08-19 07:42:00|18239.94|18239.94|18231.55|18231.55|18239.94|18239.94|18231.55|18231.55|0
1629358930000|2021-08-19 07:42:10|18232.95|18232.95|18232.95|18232.95|18232.95|18232.95|18232.95|18232.95|0
1629358940000|2021-08-19 07:42:20|18231.55|18231.55|18230.15|18230.15|18231.55|18231.55|18230.15|18230.15|0
1629358950000|2021-08-19 07:42:30|18228.75|18228.75|18228.75|18228.75|18228.75|18228.75|18228.75|18228.75|0
1629358960000|2021-08-19 07:42:40|18225.95|18225.95|18225.95|18225.95|18225.95|18225.95|18225.95|18225.95|0
1629358970000|2021-08-19 07:42:50|18227.35|18227.35|18228.75|18228.75|18228.75|18228.75|18227.35|18227.35|0
1629358980000|2021-08-19 07:43:00|18227.35|18227.35|18227.35|18227.35|18227.35|18227.35|18227.35|18227.35|0
1629359010000|2021-08-19 07:43:30|18225.95|18225.95|18228.75|18228.75|18228.75|18228.75|18223.15|18223.15|0
1629359020000|2021-08-19 07:43:40|18231.55|18231.55|18231.55|18231.55|18231.55|18231.55|18231.55|18231.55|0
1629359040000|2021-08-19 07:44:00|18239.48|18239.48|18239.48|18239.48|18239.48|18239.48|18239.48|18239.48|0
1629359050000|2021-08-19 07:44:10|18240.88|18240.88|18240.88|18240.88|18240.88|18240.88|18240.88|18240.88|0
1629359060000|2021-08-19 07:44:20|18242.02|18242.02|18245.72|18245.72|18245.72|18245.72|18240.63|18240.63|0
1629359090000|2021-08-19 07:44:50|18248.52|18248.52|18249.92|18249.92|18249.92|18249.92|18248.52|18248.52|0
1629359100000|2021-08-19 07:45:00|18245.72|18245.72|18245.72|18245.72|18245.72|18245.72|18245.72|18245.72|0
1629359110000|2021-08-19 07:45:10|18242.92|18242.92|18242.92|18242.92|18242.92|18242.92|18242.92|18242.92|0
1629359160000|2021-08-19 07:46:00|18238.73|18238.73|18244.09|18244.09|18244.09|18244.09|18238.73|18238.73|0
1629359180000|2021-08-19 07:46:20|18239.89|18239.89|18239.89|18239.89|18239.89|18239.89|18239.89|18239.89|0
1629359190000|2021-08-19 07:46:30|18245.49|18245.49|18245.49|18245.49|18245.49|18245.49|18245.49|18245.49|0
1629359220000|2021-08-19 07:47:00|18237.56|18237.56|18237.56|18237.56|18237.56|18237.56|18237.56|18237.56|0
1629359230000|2021-08-19 07:47:10|18236.16|18236.16|18236.16|18236.16|18236.16|18236.16|18236.16|18236.16|0
1629359270000|2021-08-19 07:47:50|18232.19|18232.19|18232.19|18232.19|18232.19|18232.19|18232.19|18232.19|0
1629359280000|2021-08-19 07:48:00|18228.23|18228.23|18228.23|18228.23|18228.23|18228.23|18228.23|18228.23|0
1629359320000|2021-08-19 07:48:40|18229.63|18229.63|18229.63|18229.63|18229.63|18229.63|18229.63|18229.63|0
1629359330000|2021-08-19 07:48:50|18233.59|18233.59|18233.59|18233.59|18233.59|18233.59|18233.59|18233.59|0
1629359340000|2021-08-19 07:49:00|18239.19|18239.19|18239.19|18239.19|18239.19|18239.19|18239.19|18239.19|0
1629359360000|2021-08-19 07:49:20|18243.16|18243.16|18241.76|18241.76|18243.16|18243.16|18241.76|18241.76|0
1629359370000|2021-08-19 07:49:30|18245.72|18245.72|18245.72|18245.72|18245.72|18245.72|18245.72|18245.72|0
1629359470000|2021-08-19 07:51:10|18247.12|18247.12|18241.52|18241.52|18247.12|18247.12|18241.52|18241.52|0
1629359490000|2021-08-19 07:51:30|18237.56|18237.56|18237.56|18237.56|18237.56|18237.56|18237.56|18237.56|0
1629359510000|2021-08-19 07:51:50|18245.49|18245.49|18258.09|18258.09|18259.48|18259.48|18245.49|18245.49|0
1629359520000|2021-08-19 07:52:00|18263.68|18263.68|18262.28|18262.28|18265.08|18265.08|18262.28|18262.28|0
1629359530000|2021-08-19 07:52:10|18258.09|18258.09|18258.09|18258.09|18258.09|18258.09|18258.09|18258.09|0
1629359560000|2021-08-19 07:52:40|18262.28|18262.28|18259.48|18259.48|18262.28|18262.28|18259.48|18259.48|0
1629359590000|2021-08-19 07:53:10|18255.52|18255.52|18255.52|18255.52|18255.52|18255.52|18255.52|18255.52|0
1629359610000|2021-08-19 07:53:30|18254.12|18254.12|18254.12|18254.12|18254.12|18254.12|18254.12|18254.12|0
1629359620000|2021-08-19 07:53:40|18256.92|18256.92|18256.92|18256.92|18256.92|18256.92|18256.92|18256.92|0
1629359640000|2021-08-19 07:54:00|18254.12|18254.12|18254.12|18254.12|18254.12|18254.12|18254.12|18254.12|0
1629359650000|2021-08-19 07:54:10|18252.72|18252.72|18252.72|18252.72|18252.72|18252.72|18252.72|18252.72|0
1629359670000|2021-08-19 07:54:30|18251.32|18251.32|18251.32|18251.32|18251.32|18251.32|18251.32|18251.32|0
1629359700000|2021-08-19 07:55:00|18256.92|18256.92|18256.92|18256.92|18256.92|18256.92|18256.92|18256.92|0
1629359710000|2021-08-19 07:55:10|18255.52|18255.52|18255.52|18255.52|18255.52|18255.52|18255.52|18255.52|0
1629359720000|2021-08-19 07:55:20|18251.55|18251.55|18244.79|18244.79|18251.55|18251.55|18244.79|18244.79|0
1629359730000|2021-08-19 07:55:30|18241.99|18241.99|18241.99|18241.99|18241.99|18241.99|18241.99|18241.99|0
1629359770000|2021-08-19 07:56:10|18243.39|18243.39|18247.59|18247.59|18247.59|18247.59|18243.39|18243.39|0
1629359810000|2021-08-19 07:56:50|18248.99|18248.99|18251.79|18251.79|18251.79|18251.79|18248.99|18248.99|0
1629359820000|2021-08-19 07:57:00|18255.75|18255.75|18255.75|18255.75|18255.75|18255.75|18255.75|18255.75|0
1629359890000|2021-08-19 07:58:10|18251.79|18251.79|18251.79|18251.79|18251.79|18251.79|18251.79|18251.79|0
1629359920000|2021-08-19 07:58:40|18250.39|18250.39|18250.39|18250.39|18250.39|18250.39|18250.39|18250.39|0
1629359930000|2021-08-19 07:58:50|18247.59|18247.59|18244.79|18244.79|18247.59|18247.59|18244.79|18244.79|0
1629359960000|2021-08-19 07:59:20|18246.19|18246.19|18246.19|18246.19|18246.19|18246.19|18246.19|18246.19|0
1629359990000|2021-08-19 07:59:50|18247.59|18247.59|18247.59|18247.59|18247.59|18247.59|18247.59|18247.59|0
1629360000000|2021-08-19 08:00:00|18244.79|18244.79|18234.99|18234.99|18244.79|18244.79|18234.99|18234.99|0
1629360120000|2021-08-19 08:02:00|18227.06|18227.06|18213.3|18213.3|18227.06|18227.06|18213.3|18213.3|0
1629360130000|2021-08-19 08:02:10|18209.34|18209.34|18209.34|18209.34|18209.34|18209.34|18209.34|18209.34|0
1629360140000|2021-08-19 08:02:20|18204.74|18204.74|18204.74|18204.74|18204.74|18204.74|18204.74|18204.74|0
1629360150000|2021-08-19 08:02:30|18201.94|18201.94|18201.94|18201.94|18201.94|18201.94|18201.94|18201.94|0
1629360170000|2021-08-19 08:02:50|18190.04|18190.04|18190.04|18190.04|18190.04|18190.04|18190.04|18190.04|0
1629360210000|2021-08-19 08:03:30|18184.45|18184.45|18184.45|18184.45|18184.45|18184.45|18184.45|18184.45|0
1629360220000|2021-08-19 08:03:40|18188.41|18188.41|18188.41|18188.41|18188.41|18188.41|18188.41|18188.41|0
1629360230000|2021-08-19 08:03:50|18192.38|18192.38|18192.38|18192.38|18192.38|18192.38|18192.38|18192.38|0
1629360240000|2021-08-19 08:04:00|18184.45|18184.45|18184.45|18184.45|18184.45|18184.45|18184.45|18184.45|0
1629360340000|2021-08-19 08:05:40|18181.65|18181.65|18176.28|18176.28|18181.65|18181.65|18176.28|18176.28|0
1629360350000|2021-08-19 08:05:50|18172.32|18172.32|18172.32|18172.32|18172.32|18172.32|18172.32|18172.32|0
1629360360000|2021-08-19 08:06:00|18168.12|18168.12|18168.12|18168.12|18168.12|18168.12|18168.12|18168.12|0
1629360420000|2021-08-19 08:07:00|18162.52|18162.52|18162.52|18162.52|18162.52|18162.52|18162.52|18162.52|0
1629360430000|2021-08-19 08:07:10|18163.92|18163.92|18162.52|18162.52|18163.92|18163.92|18162.52|18162.52|0
1629360440000|2021-08-19 08:07:20|18159.72|18159.72|18159.72|18159.72|18159.72|18159.72|18159.72|18159.72|0
1629360470000|2021-08-19 08:07:50|18155.76|18155.76|18155.76|18155.76|18155.76|18155.76|18155.76|18155.76|0
1629360520000|2021-08-19 08:08:40|18158.56|18158.56|18155.76|18155.76|18158.56|18158.56|18155.76|18155.76|0
1629360530000|2021-08-19 08:08:50|18159.72|18159.72|18158.32|18158.32|18159.72|18159.72|18158.32|18158.32|0
1629360580000|2021-08-19 08:09:40|18162.52|18162.52|18165.09|18165.09|18165.09|18165.09|18161.12|18161.12|0
1629360600000|2021-08-19 08:10:00|18166.49|18166.49|18163.69|18163.69|18166.49|18166.49|18163.69|18163.69|0
1629360610000|2021-08-19 08:10:10|18162.29|18162.29|18162.29|18162.29|18162.29|18162.29|18162.29|18162.29|0
1629360620000|2021-08-19 08:10:20|18163.44|18163.44|18163.44|18163.44|18163.44|18163.44|18163.44|18163.44|0
1629360630000|2021-08-19 08:10:30|18169.03|18169.03|18170.68|18170.68|18170.68|18170.68|18167.89|18167.89|0
1629360710000|2021-08-19 08:11:50|18162.75|18162.75|18162.75|18162.75|18162.75|18162.75|18162.75|18162.75|0
1629360720000|2021-08-19 08:12:00|18161.35|18161.35|18161.35|18161.35|18161.35|18161.35|18161.35|18161.35|0
1629360740000|2021-08-19 08:12:20|18159.96|18159.96|18157.16|18157.16|18159.96|18159.96|18157.16|18157.16|0
1629360790000|2021-08-19 08:13:10|18158.56|18158.56|18159.96|18159.96|18159.96|18159.96|18158.56|18158.56|0
1629360820000|2021-08-19 08:13:40|18161.35|18161.35|18168.35|18168.35|18168.35|18168.35|18161.35|18161.35|0
1629360870000|2021-08-19 08:14:30|18166.95|18166.95|18168.35|18168.35|18168.35|18168.35|18166.95|18166.95|0
1629360910000|2021-08-19 08:15:10|18164.15|18164.15|18164.15|18164.15|18165.55|18165.55|18164.15|18164.15|0
1629360920000|2021-08-19 08:15:20|18162.75|18162.75|18162.75|18162.75|18162.75|18162.75|18162.75|18162.75|0
1629360940000|2021-08-19 08:15:40|18161.35|18161.35|18159.96|18159.96|18161.35|18161.35|18159.96|18159.96|0
1629361000000|2021-08-19 08:16:40|18155.99|18155.99|18144.09|18144.09|18155.99|18155.99|18144.09|18144.09|0
1629361010000|2021-08-19 08:16:50|18138.5|18138.5|18139.9|18139.9|18139.9|18139.9|18138.5|18138.5|0
1629361090000|2021-08-19 08:18:10|18131.97|18131.97|18118.2|18118.2|18131.97|18131.97|18118.2|18118.2|0
1629361120000|2021-08-19 08:18:40|18110.27|18110.27|18108.87|18108.87|18110.27|18110.27|18108.87|18108.87|0
1629361170000|2021-08-19 08:19:30|18106.07|18106.07|18106.07|18106.07|18106.07|18106.07|18106.07|18106.07|0
1629361190000|2021-08-19 08:19:50|18104.68|18104.68|18104.68|18104.68|18104.68|18104.68|18104.68|18104.68|0
1629361200000|2021-08-19 08:20:00|18100.71|18100.71|18100.71|18100.71|18100.71|18100.71|18100.71|18100.71|0
1629361250000|2021-08-19 08:20:50|18104.68|18104.68|18104.68|18104.68|18104.68|18104.68|18104.68|18104.68|0
1629361260000|2021-08-19 08:21:00|18108.64|18108.64|18108.64|18108.64|18108.64|18108.64|18108.64|18108.64|0
1629361310000|2021-08-19 08:21:50|18116.57|18116.57|18132.43|18132.43|18132.43|18132.43|18116.57|18116.57|0
1629361330000|2021-08-19 08:22:10|18120.54|18120.54|18120.54|18120.54|18120.54|18120.54|18120.54|18120.54|0
1629361340000|2021-08-19 08:22:20|18112.61|18112.61|18116.57|18116.57|18116.57|18116.57|18112.61|18112.61|0
1629361380000|2021-08-19 08:23:00|18112.61|18112.61|18115.17|18115.17|18115.17|18115.17|18111.21|18111.21|0
1629361400000|2021-08-19 08:23:20|18113.77|18113.77|18109.57|18109.57|18115.17|18115.17|18109.57|18109.57|0
1629361410000|2021-08-19 08:23:30|18108.17|18108.17|18106.77|18106.77|18108.17|18108.17|18106.77|18106.77|0
1629361420000|2021-08-19 08:23:40|18110.97|18110.97|18109.81|18109.81|18113.77|18113.77|18109.81|18109.81|0
1629361440000|2021-08-19 08:24:00|18106.36|18106.36|18106.36|18106.36|18106.36|18106.36|18106.36|18106.36|0
1629361450000|2021-08-19 08:24:10|18102.16|18102.16|18103.56|18103.56|18103.56|18103.56|18102.16|18102.16|0
1629361460000|2021-08-19 08:24:20|18102.16|18102.16|18102.16|18102.16|18102.16|18102.16|18102.16|18102.16|0
1629361470000|2021-08-19 08:24:30|18103.56|18103.56|18103.56|18103.56|18103.56|18103.56|18103.56|18103.56|0
1629361490000|2021-08-19 08:24:50|18099.59|18099.59|18103.33|18103.33|18107.53|18107.53|18099.59|18099.59|0
1629361500000|2021-08-19 08:25:00|18101.93|18101.93|18094|18094|18101.93|18101.93|18094|18094|0
1629361530000|2021-08-19 08:25:30|18091.2|18091.2|18088.63|18088.63|18092.6|18092.6|18088.63|18088.63|0
1629361540000|2021-08-19 08:25:40|18085.83|18085.83|18085.83|18085.83|18085.83|18085.83|18085.83|18085.83|0
1629361550000|2021-08-19 08:25:50|18081.87|18081.87|18081.87|18081.87|18081.87|18081.87|18081.87|18081.87|0
1629361560000|2021-08-19 08:26:00|18085.83|18085.83|18085.83|18085.83|18085.83|18085.83|18085.83|18085.83|0
1629361570000|2021-08-19 08:26:10|18088.63|18088.63|18094|18094|18094|18094|18088.63|18088.63|0
1629361620000|2021-08-19 08:27:00|18101.93|18101.93|18105.89|18105.89|18105.89|18105.89|18101.93|18101.93|0
1629361670000|2021-08-19 08:27:50|18110.09|18110.09|18110.09|18110.09|18110.09|18110.09|18110.09|18110.09|0
1629361680000|2021-08-19 08:28:00|18103.09|18103.09|18103.09|18103.09|18103.09|18103.09|18103.09|18103.09|0
1629361760000|2021-08-19 08:29:20|18101.69|18101.69|18101.69|18101.69|18101.69|18101.69|18101.69|18101.69|0
1629361800000|2021-08-19 08:30:00|18089.8|18089.8|18088.4|18088.4|18089.8|18089.8|18088.4|18088.4|0
1629361820000|2021-08-19 08:30:20|18092.36|18092.36|18092.36|18092.36|18092.36|18092.36|18088.4|18088.4|0
1629361890000|2021-08-19 08:31:30|18093.76|18093.76|18081.87|18081.87|18093.76|18093.76|18081.87|18081.87|0
1629361920000|2021-08-19 08:32:00|18076.27|18076.27|18076.27|18076.27|18076.27|18076.27|18076.27|18076.27|0
1629361940000|2021-08-19 08:32:20|18077.67|18077.67|18077.67|18077.67|18077.67|18077.67|18077.67|18077.67|0
1629362000000|2021-08-19 08:33:20|18081.87|18081.87|18081.87|18081.87|18081.87|18081.87|18081.87|18081.87|0
1629362080000|2021-08-19 08:34:40|18093.76|18093.76|18093.76|18093.76|18093.76|18093.76|18093.76|18093.76|0
1629362090000|2021-08-19 08:34:50|18101.69|18101.69|18101.69|18101.69|18101.69|18101.69|18101.69|18101.69|0
1629362130000|2021-08-19 08:35:30|18107.29|18107.29|18108.69|18108.69|18108.69|18108.69|18107.29|18107.29|0
1629362140000|2021-08-19 08:35:40|18110.09|18110.09|18110.09|18110.09|18112.89|18112.89|18110.09|18110.09|0
1629362160000|2021-08-19 08:36:00|18107.29|18107.29|18105.89|18105.89|18107.29|18107.29|18105.89|18105.89|0
1629362180000|2021-08-19 08:36:20|18107.29|18107.29|18107.29|18107.29|18107.29|18107.29|18107.29|18107.29|0
1629362250000|2021-08-19 08:37:30|18103.09|18103.09|18105.89|18105.89|18105.89|18105.89|18103.09|18103.09|0
1629362280000|2021-08-19 08:38:00|18101.69|18101.69|18089.8|18089.8|18101.69|18101.69|18089.8|18089.8|0
1629362300000|2021-08-19 08:38:20|18088.4|18088.4|18088.4|18088.4|18088.4|18088.4|18087|18087|0
1629362310000|2021-08-19 08:38:30|18089.8|18089.8|18092.6|18092.6|18092.6|18092.6|18089.8|18089.8|0
1629362330000|2021-08-19 08:38:50|18088.4|18088.4|18084.2|18084.2|18088.4|18088.4|18084.2|18084.2|0
1629362360000|2021-08-19 08:39:20|18089.8|18089.8|18092.6|18092.6|18092.6|18092.6|18088.4|18088.4|0
1629362380000|2021-08-19 08:39:40|18108.46|18108.46|18109.86|18109.86|18109.86|18109.86|18108.46|18108.46|0
1629362400000|2021-08-19 08:40:00|18117.79|18117.79|18113.82|18113.82|18117.79|18117.79|18113.82|18113.82|0
1629362410000|2021-08-19 08:40:10|18108.22|18108.22|18108.22|18108.22|18108.22|18108.22|18108.22|18108.22|0
1629362440000|2021-08-19 08:40:40|18109.62|18109.62|18109.62|18109.62|18109.62|18109.62|18109.62|18109.62|0
1629362490000|2021-08-19 08:41:30|18110.77|18110.77|18110.27|18110.27|18113.07|18113.07|18110.27|18110.27|0
1629362510000|2021-08-19 08:41:50|18107.47|18107.47|18107.47|18107.47|18107.47|18107.47|18107.47|18107.47|0
1629362520000|2021-08-19 08:42:00|18103.51|18103.51|18102.11|18102.11|18103.51|18103.51|18099.31|18099.31|0
1629362540000|2021-08-19 08:42:20|18104.91|18104.91|18104.91|18104.91|18104.91|18104.91|18104.91|18104.91|0
1629362650000|2021-08-19 08:44:10|18109.11|18109.11|18109.11|18109.11|18109.11|18109.11|18109.11|18109.11|0
1629362660000|2021-08-19 08:44:20|18104.91|18104.91|18104.91|18104.91|18104.91|18104.91|18104.91|18104.91|0
1629362670000|2021-08-19 08:44:30|18112.84|18112.84|18112.84|18112.84|18112.84|18112.84|18112.84|18112.84|0
1629362720000|2021-08-19 08:45:20|18111.44|18111.44|18111.44|18111.44|18111.44|18111.44|18111.44|18111.44|0
1629362760000|2021-08-19 08:46:00|18110.04|18110.04|18112.84|18112.84|18112.84|18112.84|18110.04|18110.04|0
1629362770000|2021-08-19 08:46:10|18114.24|18114.24|18114.24|18114.24|18114.24|18114.24|18114.24|18114.24|0
1629362780000|2021-08-19 08:46:20|18112.84|18112.84|18112.84|18112.84|18112.84|18112.84|18112.84|18112.84|0
1629362790000|2021-08-19 08:46:30|18109.39|18109.39|18109.39|18109.39|18109.39|18109.39|18101.46|18101.46|0
1629362810000|2021-08-19 08:46:50|18107.99|18107.99|18107.99|18107.99|18107.99|18107.99|18107.99|18107.99|0
1629362860000|2021-08-19 08:47:40|18100.06|18100.06|18107.99|18107.99|18107.99|18107.99|18100.06|18100.06|0
1629362880000|2021-08-19 08:48:00|18112.19|18112.19|18114.99|18114.99|18114.99|18114.99|18112.19|18112.19|0
1629362990000|2021-08-19 08:49:50|18113.59|18113.59|18113.59|18113.59|18113.59|18113.59|18113.59|18113.59|0
1629363000000|2021-08-19 08:50:00|18114.74|18114.74|18114.74|18114.74|18114.74|18114.74|18114.74|18114.74|0
1629363020000|2021-08-19 08:50:20|18106.81|18106.81|18106.81|18106.81|18106.81|18106.81|18106.81|18106.81|0
1629363030000|2021-08-19 08:50:30|18105.41|18105.41|18117.3|18117.3|18117.3|18117.3|18105.41|18105.41|0
1629363050000|2021-08-19 08:50:50|18113.34|18113.34|18113.34|18113.34|18113.34|18113.34|18113.34|18113.34|0
1629363060000|2021-08-19 08:51:00|18109.37|18109.37|18109.37|18109.37|18109.37|18109.37|18109.37|18109.37|0
1629363180000|2021-08-19 08:53:00|18110.77|18110.77|18106.58|18106.58|18110.77|18110.77|18106.58|18106.58|0
1629363200000|2021-08-19 08:53:20|18102.61|18102.61|18098.64|18098.64|18102.61|18102.61|18098.64|18098.64|0
1629363230000|2021-08-19 08:53:50|18094.68|18094.68|18094.68|18094.68|18094.68|18094.68|18090.71|18090.71|0
1629363240000|2021-08-19 08:54:00|18093.28|18093.28|18089.08|18089.08|18093.28|18093.28|18089.08|18089.08|0
1629363270000|2021-08-19 08:54:30|18090.48|18090.48|18090.48|18090.48|18090.48|18090.48|18090.48|18090.48|0
1629363280000|2021-08-19 08:54:40|18093.28|18093.28|18093.28|18093.28|18093.28|18093.28|18093.28|18093.28|0
1629363290000|2021-08-19 08:54:50|18081.38|18081.38|18081.38|18081.38|18081.38|18081.38|18081.38|18081.38|0
1629363360000|2021-08-19 08:56:00|18093.28|18093.28|18093.28|18093.28|18093.28|18093.28|18093.28|18093.28|0
1629363400000|2021-08-19 08:56:40|18101.21|18101.21|18101.21|18101.21|18101.21|18101.21|18101.21|18101.21|0
1629363420000|2021-08-19 08:57:00|18105.41|18105.41|18111.01|18111.01|18111.01|18111.01|18105.41|18105.41|0
1629363430000|2021-08-19 08:57:10|18112.41|18112.41|18113.81|18113.81|18113.81|18113.81|18112.41|18112.41|0
1629363440000|2021-08-19 08:57:20|18115.21|18115.21|18114.97|18114.97|18115.21|18115.21|18111.01|18111.01|0
1629363470000|2021-08-19 08:57:50|18113.57|18113.57|18113.57|18113.57|18113.57|18113.57|18113.57|18113.57|0
1629363560000|2021-08-19 08:59:20|18117.54|18117.54|18117.54|18117.54|18117.54|18117.54|18117.54|18117.54|0
1629363580000|2021-08-19 08:59:40|18121.74|18121.74|18121.74|18121.74|18121.74|18121.74|18121.74|18121.74|0
1629363600000|2021-08-19 09:00:00|18123.14|18123.14|18123.14|18123.14|18123.14|18123.14|18123.14|18123.14|0
1629363610000|2021-08-19 09:00:10|18125.93|18125.93|18131.53|18131.53|18131.53|18131.53|18125.93|18125.93|0
1629363620000|2021-08-19 09:00:20|18130.13|18130.13|18130.13|18130.13|18130.13|18130.13|18130.13|18130.13|0
1629363640000|2021-08-19 09:00:40|18138.06|18138.06|18138.06|18138.06|18138.06|18138.06|18138.06|18138.06|0
1629363660000|2021-08-19 09:01:00|18142.26|18142.26|18142.26|18142.26|18142.26|18142.26|18142.26|18142.26|0
1629363700000|2021-08-19 09:01:40|18146.23|18146.23|18144.83|18144.83|18146.23|18146.23|18142.03|18142.03|0
1629363720000|2021-08-19 09:02:00|18143.43|18143.43|18146.23|18146.23|18146.23|18146.23|18143.43|18143.43|0
1629363730000|2021-08-19 09:02:10|18140.63|18140.63|18140.63|18140.63|18140.63|18140.63|18140.63|18140.63|0
1629363770000|2021-08-19 09:02:50|18144.59|18144.59|18144.59|18144.59|18144.59|18144.59|18144.59|18144.59|0
1629363810000|2021-08-19 09:03:30|18145.99|18145.99|18148.79|18148.79|18148.79|18148.79|18145.99|18145.99|0
1629363850000|2021-08-19 09:04:10|18150.19|18150.19|18150.19|18150.19|18150.19|18150.19|18150.19|18150.19|0
1629363860000|2021-08-19 09:04:20|18145.99|18145.99|18145.99|18145.99|18145.99|18145.99|18145.99|18145.99|0
1629363880000|2021-08-19 09:04:40|18144.59|18144.59|18143.2|18143.2|18144.59|18144.59|18143.2|18143.2|0
1629363900000|2021-08-19 09:05:00|18139|18139|18137.6|18137.6|18139|18139|18137.6|18137.6|0
1629363940000|2021-08-19 09:05:40|18136.2|18136.2|18136.2|18136.2|18136.2|18136.2|18136.2|18136.2|0
1629363980000|2021-08-19 09:06:20|18134.8|18134.8|18134.8|18134.8|18134.8|18134.8|18134.8|18134.8|0
1629364020000|2021-08-19 09:07:00|18133.4|18133.4|18117.77|18117.77|18133.4|18133.4|18113.57|18113.57|0
1629364070000|2021-08-19 09:07:50|18114.97|18114.97|18114.97|18114.97|18114.97|18114.97|18114.97|18114.97|0
1629364080000|2021-08-19 09:08:00|18111.01|18111.01|18111.01|18111.01|18111.01|18111.01|18111.01|18111.01|0
1629364090000|2021-08-19 09:08:10|18108.21|18108.21|18108.21|18108.21|18108.21|18108.21|18108.21|18108.21|0
1629364110000|2021-08-19 09:08:30|18104.24|18104.24|18108.21|18108.21|18108.21|18108.21|18104.24|18104.24|0
1629364120000|2021-08-19 09:08:40|18105.91|18105.91|18108.21|18108.21|18108.21|18108.21|18105.91|18105.91|0
1629364160000|2021-08-19 09:09:20|18102.61|18102.61|18102.61|18102.61|18102.61|18102.61|18102.61|18102.61|0
1629364200000|2021-08-19 09:10:00|18098.41|18098.41|18098.41|18098.41|18098.41|18098.41|18098.41|18098.41|0
1629364260000|2021-08-19 09:11:00|18097.26|18097.26|18097.26|18097.26|18097.26|18097.26|18097.26|18097.26|0
1629364280000|2021-08-19 09:11:20|18094.46|18094.46|18097.01|18097.01|18097.01|18097.01|18094.46|18094.46|0
1629364340000|2021-08-19 09:12:20|18099.81|18099.81|18100.96|18100.96|18100.96|18100.96|18099.81|18099.81|0
1629364360000|2021-08-19 09:12:40|18102.36|18102.36|18100.96|18100.96|18102.36|18102.36|18100.96|18100.96|0
1629364380000|2021-08-19 09:13:00|18099.56|18099.56|18098.16|18098.16|18099.56|18099.56|18098.16|18098.16|0
1629364480000|2021-08-19 09:14:40|18090.23|18090.23|18090.23|18090.23|18090.23|18090.23|18090.23|18090.23|0
1629364520000|2021-08-19 09:15:20|18088.83|18088.83|18088.83|18088.83|18088.83|18088.83|18088.83|18088.83|0
1629364560000|2021-08-19 09:16:00|18076.94|18076.94|18072.97|18072.97|18076.94|18076.94|18072.97|18072.97|0
1629364570000|2021-08-19 09:16:10|18080.9|18080.9|18080.9|18080.9|18080.9|18080.9|18080.9|18080.9|0
1629364580000|2021-08-19 09:16:20|18079.5|18079.5|18079.5|18079.5|18079.5|18079.5|18079.5|18079.5|0
1629364590000|2021-08-19 09:16:30|18077.2|18077.2|18077.2|18077.2|18077.2|18077.2|18077.2|18077.2|0
1629364610000|2021-08-19 09:16:50|18080|18080|18080|18080|18080|18080|18080|18080|0
1629364630000|2021-08-19 09:17:10|18072.07|18072.07|18072.07|18072.07|18072.07|18072.07|18072.07|18072.07|0
1629364700000|2021-08-19 09:18:20|18080|18080|18086.77|18086.77|18086.77|18086.77|18080|18080|0
1629364720000|2021-08-19 09:18:40|18090.73|18090.73|18090.73|18090.73|18090.73|18090.73|18090.73|18090.73|0
1629364730000|2021-08-19 09:18:50|18094.93|18094.93|18102.86|18102.86|18102.86|18102.86|18094.93|18094.93|0
1629364770000|2021-08-19 09:19:30|18104.26|18104.26|18104.26|18104.26|18104.26|18104.26|18104.26|18104.26|0
1629364780000|2021-08-19 09:19:40|18108.22|18108.22|18112.19|18112.19|18112.19|18112.19|18108.22|18108.22|0
1629364800000|2021-08-19 09:20:00|18116.79|18116.79|18116.79|18116.79|18116.79|18116.79|18108.86|18108.86|0
1629364810000|2021-08-19 09:20:10|18112.82|18112.82|18112.82|18112.82|18116.79|18116.79|18112.82|18112.82|0
1629364830000|2021-08-19 09:20:30|18110.02|18110.02|18111.42|18111.42|18111.42|18111.42|18110.02|18110.02|0
1629364860000|2021-08-19 09:21:00|18115.62|18115.62|18115.62|18115.62|18115.62|18115.62|18115.62|18115.62|0
1629364990000|2021-08-19 09:23:10|18114.22|18114.22|18114.22|18114.22|18114.22|18114.22|18114.22|18114.22|0
1629365020000|2021-08-19 09:23:40|18111.42|18111.42|18111.42|18111.42|18111.42|18111.42|18111.42|18111.42|0
1629365070000|2021-08-19 09:24:30|18117.02|18117.02|18117.02|18117.02|18117.02|18117.02|18117.02|18117.02|0
1629365100000|2021-08-19 09:25:00|18115.62|18115.62|18115.62|18115.62|18115.62|18115.62|18115.62|18115.62|0
1629365140000|2021-08-19 09:25:40|18127.52|18127.52|18127.52|18127.52|18127.52|18127.52|18127.52|18127.52|0
1629365240000|2021-08-19 09:27:20|18123.32|18123.32|18127.52|18127.52|18127.52|18127.52|18123.32|18123.32|0
1629365260000|2021-08-19 09:27:40|18139.41|18139.41|18146.18|18146.18|18146.18|18146.18|18139.41|18139.41|0
1629365270000|2021-08-19 09:27:50|18150.14|18150.14|18150.14|18150.14|18150.14|18150.14|18150.14|18150.14|0
1629365300000|2021-08-19 09:28:20|18142.21|18142.21|18143.61|18143.61|18145.01|18145.01|18142.21|18142.21|0
1629365360000|2021-08-19 09:29:20|18147.81|18147.81|18150.61|18150.61|18150.61|18150.61|18147.81|18147.81|0
1629365380000|2021-08-19 09:29:40|18154.57|18154.57|18154.57|18154.57|18154.57|18154.57|18154.57|18154.57|0
1629365400000|2021-08-19 09:30:00|18153.17|18153.17|18151.77|18151.77|18153.17|18153.17|18151.77|18151.77|0
1629365420000|2021-08-19 09:30:20|18148.98|18148.98|18153.17|18153.17|18153.17|18153.17|18148.98|18148.98|0
1629365430000|2021-08-19 09:30:30|18155.97|18155.97|18155.97|18155.97|18155.97|18155.97|18155.97|18155.97|0
1629365510000|2021-08-19 09:31:50|18161.57|18161.57|18161.57|18161.57|18161.57|18161.57|18161.57|18161.57|0
1629365520000|2021-08-19 09:32:00|18157.37|18157.37|18154.57|18154.57|18157.37|18157.37|18154.57|18154.57|0
1629365540000|2021-08-19 09:32:20|18150.37|18150.37|18150.37|18150.37|18150.37|18150.37|18150.37|18150.37|0
1629365560000|2021-08-19 09:32:40|18151.52|18151.52|18151.52|18151.52|18151.52|18151.52|18151.52|18151.52|0
1629365610000|2021-08-19 09:33:30|18154.32|18154.32|18155.72|18155.72|18157.12|18157.12|18154.32|18154.32|0
1629365620000|2021-08-19 09:33:40|18157.12|18157.12|18157.12|18157.12|18157.12|18157.12|18157.12|18157.12|0
1629365630000|2021-08-19 09:33:50|18158.52|18158.52|18158.52|18158.52|18158.52|18158.52|18158.52|18158.52|0
1629365640000|2021-08-19 09:34:00|18159.92|18159.92|18159.92|18159.92|18159.92|18159.92|18159.92|18159.92|0
1629365650000|2021-08-19 09:34:10|18158.52|18158.52|18157.12|18157.12|18158.52|18158.52|18157.12|18157.12|0
1629365690000|2021-08-19 09:34:50|18165.05|18165.05|18170.65|18170.65|18170.65|18170.65|18165.05|18165.05|0
1629365700000|2021-08-19 09:35:00|18172.05|18172.05|18172.05|18172.05|18172.05|18172.05|18172.05|18172.05|0
1629365710000|2021-08-19 09:35:10|18176.02|18176.02|18176.02|18176.02|18176.02|18176.02|18176.02|18176.02|0
1629365740000|2021-08-19 09:35:40|18173.22|18173.22|18170.42|18170.42|18173.22|18173.22|18170.42|18170.42|0
1629365750000|2021-08-19 09:35:50|18162.49|18162.49|18159.92|18159.92|18162.49|18162.49|18159.92|18159.92|0
1629365760000|2021-08-19 09:36:00|18167.85|18167.85|18167.85|18167.85|18167.85|18167.85|18167.85|18167.85|0
1629365790000|2021-08-19 09:36:30|18165.05|18165.05|18163.65|18163.65|18165.05|18165.05|18163.65|18163.65|0
1629365830000|2021-08-19 09:37:10|18166.45|18166.45|18166.45|18166.45|18166.45|18166.45|18166.45|18166.45|0
1629365850000|2021-08-19 09:37:30|18167.85|18167.85|18166.45|18166.45|18167.85|18167.85|18166.45|18166.45|0
1629365870000|2021-08-19 09:37:50|18170.42|18170.42|18170.42|18170.42|18170.42|18170.42|18170.42|18170.42|0
1629365890000|2021-08-19 09:38:10|18169.02|18169.02|18169.02|18169.02|18169.02|18169.02|18169.02|18169.02|0
1629365940000|2021-08-19 09:39:00|18161.09|18161.09|18165.68|18165.68|18165.68|18165.68|18161.09|18161.09|0
1629365950000|2021-08-19 09:39:10|18164.54|18164.54|18165.93|18165.93|18165.93|18165.93|18164.54|18164.54|0
1629365990000|2021-08-19 09:39:50|18167.33|18167.33|18168.73|18168.73|18168.73|18168.73|18167.33|18167.33|0
1629366000000|2021-08-19 09:40:00|18165.93|18165.93|18165.04|18165.04|18167.33|18167.33|18165.04|18165.04|0
1629366050000|2021-08-19 09:40:50|18163.64|18163.64|18163.64|18163.64|18163.64|18163.64|18163.64|18163.64|0
1629366110000|2021-08-19 09:41:50|18164.79|18164.79|18164.79|18164.79|18164.79|18164.79|18164.79|18164.79|0
1629366120000|2021-08-19 09:42:00|18166.18|18166.18|18166.18|18166.18|18166.18|18166.18|18166.18|18166.18|0
1629366150000|2021-08-19 09:42:30|18170.15|18170.15|18170.15|18170.15|18170.15|18170.15|18170.15|18170.15|0
1629366170000|2021-08-19 09:42:50|18166.18|18166.18|18166.18|18166.18|18166.18|18166.18|18166.18|18166.18|0
1629366190000|2021-08-19 09:43:10|18164.79|18164.79|18164.79|18164.79|18164.79|18164.79|18164.79|18164.79|0
1629366230000|2021-08-19 09:43:50|18166.18|18166.18|18166.18|18166.18|18166.18|18166.18|18166.18|18166.18|0
1629366240000|2021-08-19 09:44:00|18162.22|18162.22|18162.22|18162.22|18162.22|18162.22|18162.22|18162.22|0
1629366250000|2021-08-19 09:44:10|18160.82|18160.82|18160.82|18160.82|18160.82|18160.82|18160.82|18160.82|0
1629366290000|2021-08-19 09:44:50|18163.62|18163.62|18165.02|18165.02|18165.02|18165.02|18163.62|18163.62|0
1629366320000|2021-08-19 09:45:20|18167.82|18167.82|18167.82|18167.82|18167.82|18167.82|18167.82|18167.82|0
1629366350000|2021-08-19 09:45:50|18168.97|18168.97|18168.97|18168.97|18168.97|18168.97|18168.97|18168.97|0
1629366370000|2021-08-19 09:46:10|18171.77|18171.77|18171.77|18171.77|18171.77|18171.77|18171.77|18171.77|0
1629366380000|2021-08-19 09:46:20|18170.37|18170.37|18168.97|18168.97|18170.37|18170.37|18168.97|18168.97|0
1629366390000|2021-08-19 09:46:30|18167.57|18167.57|18167.57|18167.57|18167.57|18167.57|18167.57|18167.57|0
1629366400000|2021-08-19 09:46:40|18168.97|18168.97|18168.97|18168.97|18168.97|18168.97|18168.97|18168.97|0
1629366420000|2021-08-19 09:47:00|18170.37|18170.37|18170.37|18170.37|18170.37|18170.37|18170.37|18170.37|0
1629366440000|2021-08-19 09:47:20|18174.33|18174.33|18174.33|18174.33|18174.33|18174.33|18174.33|18174.33|0
1629366460000|2021-08-19 09:47:40|18178.3|18178.3|18178.3|18178.3|18178.3|18178.3|18178.3|18178.3|0
1629366480000|2021-08-19 09:48:00|18179.7|18179.7|18179.7|18179.7|18179.7|18179.7|18179.7|18179.7|0
1629366600000|2021-08-19 09:50:00|18182.5|18182.5|18182.5|18182.5|18182.5|18182.5|18182.5|18182.5|0
1629366620000|2021-08-19 09:50:20|18179.7|18179.7|18179.7|18179.7|18179.7|18179.7|18179.7|18179.7|0
1629366630000|2021-08-19 09:50:30|18175.73|18175.73|18174.33|18174.33|18175.73|18175.73|18174.33|18174.33|0
1629366660000|2021-08-19 09:51:00|18175.73|18175.73|18178.53|18178.53|18178.53|18178.53|18175.73|18175.73|0
1629366700000|2021-08-19 09:51:40|18175.73|18175.73|18171.77|18171.77|18175.73|18175.73|18171.77|18171.77|0
1629366710000|2021-08-19 09:51:50|18167.8|18167.8|18167.8|18167.8|18167.8|18167.8|18167.8|18167.8|0
1629366830000|2021-08-19 09:53:50|18173.4|18173.4|18174.8|18174.8|18174.8|18174.8|18173.4|18173.4|0
1629366900000|2021-08-19 09:55:00|18172|18172|18172|18172|18172|18172|18172|18172|0
1629366920000|2021-08-19 09:55:20|18173.4|18173.4|18184.13|18184.13|18184.13|18184.13|18173.4|18173.4|0
1629366930000|2021-08-19 09:55:30|18185.53|18185.53|18187.84|18187.84|18190.64|18190.64|18185.53|18185.53|0
1629366950000|2021-08-19 09:55:50|18183.88|18183.88|18183.88|18183.88|18183.88|18183.88|18183.88|18183.88|0
1629366970000|2021-08-19 09:56:10|18182.48|18182.48|18182.48|18182.48|18182.48|18182.48|18182.48|18182.48|0
1629367040000|2021-08-19 09:57:20|18181.08|18181.08|18181.08|18181.08|18181.08|18181.08|18181.08|18181.08|0
1629367100000|2021-08-19 09:58:20|18173.15|18173.15|18173.15|18173.15|18173.15|18173.15|18173.15|18173.15|0
1629367160000|2021-08-19 09:59:20|18177.11|18177.11|18177.11|18177.11|18177.11|18177.11|18177.11|18177.11|0
1629367210000|2021-08-19 10:00:10|18175.96|18175.96|18175.96|18175.96|18175.96|18175.96|18175.96|18175.96|0
1629367230000|2021-08-19 10:00:30|18174.56|18174.56|18174.56|18174.56|18174.56|18174.56|18174.56|18174.56|0
1629367460000|2021-08-19 10:04:20|18175.96|18175.96|18175.96|18175.96|18175.96|18175.96|18175.96|18175.96|0
1629367500000|2021-08-19 10:05:00|18174.56|18174.56|18175.73|18175.73|18178.53|18178.53|18174.56|18174.56|0
1629367530000|2021-08-19 10:05:30|18177.13|18177.13|18177.13|18177.13|18177.13|18177.13|18177.13|18177.13|0
1629367570000|2021-08-19 10:06:10|18175.73|18175.73|18175.73|18175.73|18175.73|18175.73|18175.73|18175.73|0
1629367580000|2021-08-19 10:06:20|18177.13|18177.13|18177.13|18177.13|18177.13|18177.13|18177.13|18177.13|0
1629367590000|2021-08-19 10:06:30|18181.33|18181.33|18181.33|18181.33|18181.33|18181.33|18181.33|18181.33|0
1629367650000|2021-08-19 10:07:30|18179.93|18179.93|18179.93|18179.93|18179.93|18179.93|18179.93|18179.93|0
1629367700000|2021-08-19 10:08:20|18187.86|18187.86|18187.86|18187.86|18187.86|18187.86|18187.86|18187.86|0
1629367750000|2021-08-19 10:09:10|18186.46|18186.46|18186.46|18186.46|18186.46|18186.46|18186.46|18186.46|0
1629367790000|2021-08-19 10:09:50|18183.66|18183.66|18175.73|18175.73|18183.66|18183.66|18175.73|18175.73|0
1629367800000|2021-08-19 10:10:00|18174.33|18174.33|18174.33|18174.33|18174.33|18174.33|18174.33|18174.33|0
1629367970000|2021-08-19 10:12:50|18171.53|18171.53|18171.53|18171.53|18171.53|18171.53|18171.53|18171.53|0
1629367980000|2021-08-19 10:13:00|18170.38|18170.38|18170.38|18170.38|18170.38|18170.38|18170.38|18170.38|0
1629367990000|2021-08-19 10:13:10|18171.78|18171.78|18171.78|18171.78|18171.78|18171.78|18171.78|18171.78|0
1629368000000|2021-08-19 10:13:20|18174.58|18174.58|18174.58|18174.58|18174.58|18174.58|18174.58|18174.58|0
1629368060000|2021-08-19 10:14:20|18173.18|18173.18|18175.98|18175.98|18175.98|18175.98|18173.18|18173.18|0
1629368120000|2021-08-19 10:15:20|18179.95|18179.95|18179.95|18179.95|18179.95|18179.95|18179.95|18179.95|0
1629368130000|2021-08-19 10:15:30|18183.91|18183.91|18183.91|18183.91|18183.91|18183.91|18183.91|18183.91|0
1629368150000|2021-08-19 10:15:50|18179.95|18179.95|18179.95|18179.95|18179.95|18179.95|18179.95|18179.95|0
1629368170000|2021-08-19 10:16:10|18181.1|18181.1|18185.06|18185.06|18189.03|18189.03|18181.1|18181.1|0
1629368180000|2021-08-19 10:16:20|18181.1|18181.1|18182.5|18182.5|18182.5|18182.5|18181.1|18181.1|0
1629368230000|2021-08-19 10:17:10|18181.1|18181.1|18181.1|18181.1|18181.1|18181.1|18181.1|18181.1|0
1629368240000|2021-08-19 10:17:20|18179.7|18179.7|18172.93|18172.93|18179.7|18179.7|18172.93|18172.93|0
1629368270000|2021-08-19 10:17:50|18171.53|18171.53|18171.53|18171.53|18171.53|18171.53|18171.53|18171.53|0
1629368360000|2021-08-19 10:19:20|18167.57|18167.57|18167.57|18167.57|18167.57|18167.57|18167.57|18167.57|0
1629368380000|2021-08-19 10:19:40|18163.6|18163.6|18156.84|18156.84|18163.6|18163.6|18156.84|18156.84|0
1629368420000|2021-08-19 10:20:20|18155.69|18155.69|18156.84|18156.84|18156.84|18156.84|18155.69|18155.69|0
1629368430000|2021-08-19 10:20:30|18155.44|18155.44|18155.44|18155.44|18155.44|18155.44|18155.44|18155.44|0
1629368450000|2021-08-19 10:20:50|18154.04|18154.04|18154.04|18154.04|18154.04|18154.04|18154.04|18154.04|0
1629368460000|2021-08-19 10:21:00|18150.07|18150.07|18150.07|18150.07|18150.07|18150.07|18150.07|18150.07|0
1629368520000|2021-08-19 10:22:00|18148.92|18148.92|18148.92|18148.92|18148.92|18148.92|18148.92|18148.92|0
1629368560000|2021-08-19 10:22:40|18155.92|18155.92|18163.85|18163.85|18167.82|18167.82|18155.92|18155.92|0
1629368590000|2021-08-19 10:23:10|18166.65|18166.65|18172.02|18172.02|18172.02|18172.02|18166.65|18166.65|0
1629368640000|2021-08-19 10:24:00|18173.42|18173.42|18173.42|18173.42|18173.42|18173.42|18173.42|18173.42|0
1629368680000|2021-08-19 10:24:40|18170.62|18170.62|18170.62|18170.62|18170.62|18170.62|18170.62|18170.62|0
1629368690000|2021-08-19 10:24:50|18172.02|18172.02|18174.31|18174.31|18174.31|18174.31|18172.02|18172.02|0
1629368700000|2021-08-19 10:25:00|18175.46|18175.46|18175.46|18175.46|18175.46|18175.46|18175.46|18175.46|0
1629368720000|2021-08-19 10:25:20|18176.86|18176.86|18176.86|18176.86|18176.86|18176.86|18176.86|18176.86|0
1629368730000|2021-08-19 10:25:30|18175.46|18175.46|18175.46|18175.46|18175.46|18175.46|18175.46|18175.46|0
1629368860000|2021-08-19 10:27:40|18174.06|18174.06|18178.03|18178.03|18178.03|18178.03|18174.06|18174.06|0
1629368900000|2021-08-19 10:28:20|18175.23|18175.23|18173.83|18173.83|18175.23|18175.23|18173.83|18173.83|0
1629368930000|2021-08-19 10:28:50|18172.43|18172.43|18173.83|18173.83|18173.83|18173.83|18172.43|18172.43|0
1629368990000|2021-08-19 10:29:50|18172.43|18172.43|18172.43|18172.43|18172.43|18172.43|18172.43|18172.43|0
1629369020000|2021-08-19 10:30:20|18168.47|18168.47|18168.47|18168.47|18168.47|18168.47|18168.47|18168.47|0
1629369030000|2021-08-19 10:30:30|18169.87|18169.87|18169.87|18169.87|18169.87|18169.87|18169.87|18169.87|0
1629369080000|2021-08-19 10:31:20|18173.83|18173.83|18173.83|18173.83|18173.83|18173.83|18173.83|18173.83|0
1629369130000|2021-08-19 10:32:10|18169.87|18169.87|18169.87|18169.87|18169.87|18169.87|18169.87|18169.87|0
1629369140000|2021-08-19 10:32:20|18165.67|18165.67|18165.67|18165.67|18165.67|18165.67|18165.67|18165.67|0
1629369170000|2021-08-19 10:32:50|18167.07|18167.07|18163.1|18163.1|18167.07|18167.07|18163.1|18163.1|0
1629369180000|2021-08-19 10:33:00|18155.17|18155.17|18155.17|18155.17|18155.17|18155.17|18155.17|18155.17|0
1629369240000|2021-08-19 10:34:00|18147.24|18147.24|18147.24|18147.24|18147.24|18147.24|18147.24|18147.24|0
1629369250000|2021-08-19 10:34:10|18144.44|18144.44|18144.44|18144.44|18144.44|18144.44|18144.44|18144.44|0
1629369310000|2021-08-19 10:35:10|18148.41|18148.41|18148.41|18148.41|18148.41|18148.41|18148.41|18148.41|0
1629369340000|2021-08-19 10:35:40|18144.44|18144.44|18144.44|18144.44|18144.44|18144.44|18144.44|18144.44|0
1629369350000|2021-08-19 10:35:50|18138.84|18138.84|18138.84|18138.84|18138.84|18138.84|18138.84|18138.84|0
1629369360000|2021-08-19 10:36:00|18141.64|18141.64|18141.64|18141.64|18141.64|18141.64|18141.64|18141.64|0
1629369380000|2021-08-19 10:36:20|18143.04|18143.04|18143.04|18143.04|18143.04|18143.04|18143.04|18143.04|0
1629369400000|2021-08-19 10:36:40|18141.64|18141.64|18140.24|18140.24|18141.64|18141.64|18140.24|18140.24|0
1629369430000|2021-08-19 10:37:10|18137.94|18137.94|18137.94|18137.94|18137.94|18137.94|18137.94|18137.94|0
1629369460000|2021-08-19 10:37:40|18149.84|18149.84|18153.81|18153.81|18153.81|18153.81|18149.84|18149.84|0
1629369480000|2021-08-19 10:38:00|18157.77|18157.77|18160.57|18160.57|18160.57|18160.57|18157.77|18157.77|0
1629369490000|2021-08-19 10:38:10|18164.54|18164.54|18164.54|18164.54|18164.54|18164.54|18164.54|18164.54|0
1629369500000|2021-08-19 10:38:20|18165.93|18165.93|18165.93|18165.93|18165.93|18165.93|18165.93|18165.93|0
1629369550000|2021-08-19 10:39:10|18167.33|18167.33|18151.47|18151.47|18167.33|18167.33|18151.47|18151.47|0
1629369620000|2021-08-19 10:40:20|18148.67|18148.67|18148.67|18148.67|18148.67|18148.67|18148.67|18148.67|0
1629369680000|2021-08-19 10:41:20|18147.27|18147.27|18147.27|18147.27|18147.27|18147.27|18147.27|18147.27|0
1629369710000|2021-08-19 10:41:50|18145.88|18145.88|18137.94|18137.94|18145.88|18145.88|18137.94|18137.94|0
1629369810000|2021-08-19 10:43:30|18133.98|18133.98|18133.98|18133.98|18133.98|18133.98|18133.98|18133.98|0
1629369820000|2021-08-19 10:43:40|18132.58|18132.58|18132.58|18132.58|18132.58|18132.58|18132.58|18132.58|0
1629369930000|2021-08-19 10:45:30|18135.38|18135.38|18135.38|18135.38|18135.38|18135.38|18135.38|18135.38|0
1629369960000|2021-08-19 10:46:00|18139.34|18139.34|18139.34|18139.34|18139.34|18139.34|18139.34|18139.34|0
1629369980000|2021-08-19 10:46:20|18142.14|18142.14|18142.14|18142.14|18142.14|18142.14|18142.14|18142.14|0
1629370000000|2021-08-19 10:46:40|18137.94|18137.94|18137.94|18137.94|18137.94|18137.94|18137.94|18137.94|0
1629370010000|2021-08-19 10:46:50|18133.98|18133.98|18133.98|18133.98|18133.98|18133.98|18133.98|18133.98|0
1629370020000|2021-08-19 10:47:00|18132.58|18132.58|18132.58|18132.58|18132.58|18132.58|18132.58|18132.58|0
1629370130000|2021-08-19 10:48:50|18133.98|18133.98|18133.98|18133.98|18133.98|18133.98|18133.98|18133.98|0
1629370160000|2021-08-19 10:49:20|18145.88|18145.88|18145.88|18145.88|18145.88|18145.88|18145.88|18145.88|0
1629370180000|2021-08-19 10:49:40|18150.07|18150.07|18150.07|18150.07|18150.07|18150.07|18150.07|18150.07|0
1629370200000|2021-08-19 10:50:00|18152.37|18152.37|18153.77|18153.77|18153.77|18153.77|18152.37|18152.37|0
1629370220000|2021-08-19 10:50:20|18152.37|18152.37|18152.37|18152.37|18152.37|18152.37|18152.37|18152.37|0
1629370230000|2021-08-19 10:50:30|18150.97|18150.97|18150.97|18150.97|18150.97|18150.97|18150.97|18150.97|0
1629370240000|2021-08-19 10:50:40|18149.57|18149.57|18150.97|18150.97|18150.97|18150.97|18149.57|18149.57|0
1629370260000|2021-08-19 10:51:00|18152.37|18152.37|18152.37|18152.37|18152.37|18152.37|18152.37|18152.37|0
1629370270000|2021-08-19 10:51:10|18160.3|18160.3|18160.3|18160.3|18160.3|18160.3|18160.3|18160.3|0
1629370280000|2021-08-19 10:51:20|18161.45|18161.45|18161.45|18161.45|18161.45|18161.45|18161.45|18161.45|0
1629370320000|2021-08-19 10:52:00|18162.85|18162.85|18157.49|18157.49|18162.85|18162.85|18157.49|18157.49|0
1629370390000|2021-08-19 10:53:10|18156.09|18156.09|18152.12|18152.12|18156.09|18156.09|18152.12|18152.12|0
1629370440000|2021-08-19 10:54:00|18153.52|18153.52|18161.45|18161.45|18161.45|18161.45|18153.52|18153.52|0
1629370470000|2021-08-19 10:54:30|18164.25|18164.25|18164.25|18164.25|18164.25|18164.25|18164.25|18164.25|0
1629370530000|2021-08-19 10:55:30|18168.45|18168.45|18168.45|18168.45|18168.45|18168.45|18168.45|18168.45|0
1629370560000|2021-08-19 10:56:00|18171.25|18171.25|18171.25|18171.25|18171.25|18171.25|18171.25|18171.25|0
1629370670000|2021-08-19 10:57:50|18167.28|18167.28|18163.08|18163.08|18167.28|18167.28|18160.29|18160.29|0
1629370690000|2021-08-19 10:58:10|18160.79|18160.79|18160.79|18160.79|18160.79|18160.79|18160.79|18160.79|0
1629370720000|2021-08-19 10:58:40|18156.82|18156.82|18156.82|18156.82|18156.82|18156.82|18156.82|18156.82|0
1629370770000|2021-08-19 10:59:30|18160.79|18160.79|18164.75|18164.75|18164.75|18164.75|18160.79|18160.79|0
1629370780000|2021-08-19 10:59:40|18166.15|18166.15|18166.15|18166.15|18166.15|18166.15|18166.15|18166.15|0
1629370800000|2021-08-19 11:00:00|18168.45|18168.45|18168.45|18168.45|18168.45|18168.45|18168.45|18168.45|0
1629370810000|2021-08-19 11:00:10|18169.6|18169.6|18169.6|18169.6|18169.6|18169.6|18169.6|18169.6|0
1629370900000|2021-08-19 11:01:40|18165.63|18165.63|18153.74|18153.74|18165.63|18165.63|18153.74|18153.74|0
1629370950000|2021-08-19 11:02:30|18157.7|18157.7|18161.67|18161.67|18161.67|18161.67|18157.7|18157.7|0
1629370980000|2021-08-19 11:03:00|18160.27|18160.27|18160.27|18160.27|18160.27|18160.27|18160.27|18160.27|0
1629371000000|2021-08-19 11:03:20|18156.3|18156.3|18156.3|18156.3|18156.3|18156.3|18156.3|18156.3|0
1629371010000|2021-08-19 11:03:30|18153.5|18153.5|18153.5|18153.5|18153.5|18153.5|18153.5|18153.5|0
1629371120000|2021-08-19 11:05:20|18149.54|18149.54|18149.54|18149.54|18149.54|18149.54|18149.54|18149.54|0
1629371160000|2021-08-19 11:06:00|18145.57|18145.57|18145.57|18145.57|18145.57|18145.57|18145.57|18145.57|0
1629371240000|2021-08-19 11:07:20|18141.61|18141.61|18141.61|18141.61|18141.61|18141.61|18141.61|18141.61|0
1629371260000|2021-08-19 11:07:40|18140.21|18140.21|18137.41|18137.41|18140.21|18140.21|18137.41|18137.41|0
1629371290000|2021-08-19 11:08:10|18128.78|18128.78|18129.48|18129.48|18129.48|18129.48|18128.78|18128.78|0
1629371310000|2021-08-19 11:08:30|18130.88|18130.88|18130.88|18130.88|18132.28|18132.28|18130.88|18130.88|0
1629371320000|2021-08-19 11:08:40|18132.28|18132.28|18133.68|18133.68|18133.68|18133.68|18132.28|18132.28|0
1629371380000|2021-08-19 11:09:40|18141.61|18141.61|18141.61|18141.61|18141.61|18141.61|18141.61|18141.61|0
1629371400000|2021-08-19 11:10:00|18145.81|18145.81|18143.01|18143.01|18145.81|18145.81|18143.01|18143.01|0
1629371420000|2021-08-19 11:10:20|18141.61|18141.61|18141.61|18141.61|18141.61|18141.61|18141.61|18141.61|0
1629371450000|2021-08-19 11:10:50|18145.57|18145.57|18145.57|18145.57|18145.57|18145.57|18145.57|18145.57|0
1629371500000|2021-08-19 11:11:40|18146.97|18146.97|18146.97|18146.97|18146.97|18146.97|18146.97|18146.97|0
1629371560000|2021-08-19 11:12:40|18150.94|18150.94|18150.94|18150.94|18150.94|18150.94|18150.94|18150.94|0
1629371590000|2021-08-19 11:13:10|18153.74|18153.74|18157.94|18157.94|18159.34|18159.34|18153.74|18153.74|0
1629371600000|2021-08-19 11:13:20|18159.34|18159.34|18156.54|18156.54|18159.34|18159.34|18156.54|18156.54|0
1629371620000|2021-08-19 11:13:40|18157.94|18157.94|18157.94|18157.94|18157.94|18157.94|18157.94|18157.94|0
1629371660000|2021-08-19 11:14:20|18159.34|18159.34|18159.34|18159.34|18159.34|18159.34|18159.34|18159.34|0
1629371670000|2021-08-19 11:14:30|18163.3|18163.3|18163.3|18163.3|18163.3|18163.3|18163.3|18163.3|0
1629371710000|2021-08-19 11:15:10|18167.27|18167.27|18167.27|18167.27|18167.27|18167.27|18167.27|18167.27|0
1629371730000|2021-08-19 11:15:30|18163.07|18163.07|18163.07|18163.07|18163.07|18163.07|18163.07|18163.07|0
1629371740000|2021-08-19 11:15:40|18164.47|18164.47|18164.47|18164.47|18164.47|18164.47|18164.47|18164.47|0
1629371760000|2021-08-19 11:16:00|18165.87|18165.87|18165.87|18165.87|18165.87|18165.87|18165.87|18165.87|0
1629371890000|2021-08-19 11:18:10|18167.27|18167.27|18167.27|18167.27|18167.27|18167.27|18167.27|18167.27|0
1629371910000|2021-08-19 11:18:30|18168.67|18168.67|18170.07|18170.07|18170.07|18170.07|18168.67|18168.67|0
1629372000000|2021-08-19 11:20:00|18174.03|18174.03|18174.03|18174.03|18174.03|18174.03|18174.03|18174.03|0
1629372010000|2021-08-19 11:20:10|18176.83|18176.83|18176.83|18176.83|18176.83|18176.83|18176.83|18176.83|0
1629372020000|2021-08-19 11:20:20|18172.86|18172.86|18172.86|18172.86|18172.86|18172.86|18172.86|18172.86|0
1629372030000|2021-08-19 11:20:30|18174.26|18174.26|18174.26|18174.26|18174.26|18174.26|18174.26|18174.26|0
1629372040000|2021-08-19 11:20:40|18178.23|18178.23|18178.23|18178.23|18178.23|18178.23|18178.23|18178.23|0
1629372080000|2021-08-19 11:21:20|18182.19|18182.19|18182.19|18182.19|18182.19|18182.19|18182.19|18182.19|0
1629372120000|2021-08-19 11:22:00|18184.99|18184.99|18184.99|18184.99|18186.39|18186.39|18182.19|18182.19|0
1629372130000|2021-08-19 11:22:10|18183.59|18183.59|18179.63|18179.63|18183.59|18183.59|18174.26|18174.26|0
1629372140000|2021-08-19 11:22:20|18178.23|18178.23|18176.83|18176.83|18178.23|18178.23|18176.83|18176.83|0
1629372190000|2021-08-19 11:23:10|18175.43|18175.43|18175.43|18175.43|18175.43|18175.43|18175.43|18175.43|0
1629372220000|2021-08-19 11:23:40|18176.83|18176.83|18183.59|18183.59|18183.59|18183.59|18176.83|18176.83|0
1629372280000|2021-08-19 11:24:40|18184.99|18184.99|18184.99|18184.99|18184.99|18184.99|18184.99|18184.99|0
1629372300000|2021-08-19 11:25:00|18181.03|18181.03|18181.03|18181.03|18181.03|18181.03|18181.03|18181.03|0
1629372310000|2021-08-19 11:25:10|18178.23|18178.23|18178.23|18178.23|18178.23|18178.23|18178.23|18178.23|0
1629372390000|2021-08-19 11:26:30|18182.19|18182.19|18186.16|18186.16|18186.16|18186.16|18182.19|18182.19|0
1629372410000|2021-08-19 11:26:50|18182.19|18182.19|18186.16|18186.16|18186.16|18186.16|18182.19|18182.19|0
1629372420000|2021-08-19 11:27:00|18184.76|18184.76|18183.36|18183.36|18184.76|18184.76|18183.36|18183.36|0
1629372430000|2021-08-19 11:27:10|18187.33|18187.33|18192.69|18192.69|18192.69|18192.69|18187.33|18187.33|0
1629372510000|2021-08-19 11:28:30|18191.29|18191.29|18191.29|18191.29|18191.29|18191.29|18191.29|18191.29|0
1629372540000|2021-08-19 11:29:00|18187.33|18187.33|18187.33|18187.33|18187.33|18187.33|18187.33|18187.33|0
1629372640000|2021-08-19 11:30:40|18191.52|18191.52|18191.52|18191.52|18191.52|18191.52|18191.52|18191.52|0
1629372720000|2021-08-19 11:32:00|18192.92|18192.92|18192.92|18192.92|18192.92|18192.92|18192.92|18192.92|0
1629372740000|2021-08-19 11:32:20|18196.89|18196.89|18196.89|18196.89|18196.89|18196.89|18196.89|18196.89|0
1629372750000|2021-08-19 11:32:30|18199.69|18199.69|18199.69|18199.69|18199.69|18199.69|18199.69|18199.69|0
1629372850000|2021-08-19 11:34:10|18203.65|18203.65|18210.42|18210.42|18210.42|18210.42|18203.65|18203.65|0
1629372970000|2021-08-19 11:36:10|18211.57|18211.57|18211.57|18211.57|18211.57|18211.57|18211.57|18211.57|0
1629373010000|2021-08-19 11:36:50|18210.42|18210.42|18209.27|18209.27|18210.42|18210.42|18209.27|18209.27|0
1629373020000|2021-08-19 11:37:00|18205.3|18205.3|18203.9|18203.9|18205.3|18205.3|18203.9|18203.9|0
1629373040000|2021-08-19 11:37:20|18207.87|18207.87|18207.87|18207.87|18207.87|18207.87|18207.87|18207.87|0
1629373050000|2021-08-19 11:37:30|18210.67|18210.67|18210.67|18210.67|18210.67|18210.67|18210.67|18210.67|0
1629373070000|2021-08-19 11:37:50|18214.63|18214.63|18211.83|18211.83|18214.63|18214.63|18211.83|18211.83|0
1629373080000|2021-08-19 11:38:00|18207.87|18207.87|18207.87|18207.87|18207.87|18207.87|18207.87|18207.87|0
1629373140000|2021-08-19 11:39:00|18206.47|18206.47|18206.47|18206.47|18206.47|18206.47|18206.47|18206.47|0
1629373330000|2021-08-19 11:42:10|18210.67|18210.67|18210.67|18210.67|18210.67|18210.67|18210.67|18210.67|0
1629373340000|2021-08-19 11:42:20|18206.7|18206.7|18206.7|18206.7|18206.7|18206.7|18206.7|18206.7|0
1629373350000|2021-08-19 11:42:30|18208.1|18208.1|18206.7|18206.7|18208.1|18208.1|18205.3|18205.3|0
1629373420000|2021-08-19 11:43:40|18205.3|18205.3|18205.3|18205.3|18205.3|18205.3|18205.3|18205.3|0
1629373460000|2021-08-19 11:44:20|18206.7|18206.7|18206.7|18206.7|18206.7|18206.7|18206.7|18206.7|0
1629373480000|2021-08-19 11:44:40|18208.1|18208.1|18208.1|18208.1|18208.1|18208.1|18208.1|18208.1|0
1629373510000|2021-08-19 11:45:10|18205.3|18205.3|18202.5|18202.5|18205.3|18205.3|18202.5|18202.5|0
1629373520000|2021-08-19 11:45:20|18198.54|18198.54|18198.54|18198.54|18198.54|18198.54|18198.54|18198.54|0
1629373540000|2021-08-19 11:45:40|18197.14|18197.14|18197.14|18197.14|18197.14|18197.14|18197.14|18197.14|0
1629373670000|2021-08-19 11:47:50|18201.1|18201.1|18205.3|18205.3|18205.3|18205.3|18201.1|18201.1|0
1629373730000|2021-08-19 11:48:50|18209.27|18209.27|18209.27|18209.27|18209.27|18209.27|18209.27|18209.27|0
1629373790000|2021-08-19 11:49:50|18212.07|18212.07|18213.47|18213.47|18213.47|18213.47|18212.07|18212.07|0
1629373900000|2021-08-19 11:51:40|18207.87|18207.87|18207.87|18207.87|18207.87|18207.87|18207.87|18207.87|0
1629373940000|2021-08-19 11:52:20|18205.07|18205.07|18203.67|18203.67|18205.07|18205.07|18203.67|18203.67|0
1629373970000|2021-08-19 11:52:50|18202.27|18202.27|18202.27|18202.27|18202.27|18202.27|18202.27|18202.27|0
1629373980000|2021-08-19 11:53:00|18198.31|18198.31|18196.01|18196.01|18198.31|18198.31|18196.01|18196.01|0
1629374010000|2021-08-19 11:53:30|18192.04|18192.04|18192.04|18192.04|18192.04|18192.04|18192.04|18192.04|0
1629374020000|2021-08-19 11:53:40|18187.84|18187.84|18190.64|18190.64|18190.64|18190.64|18187.84|18187.84|0
1629374030000|2021-08-19 11:53:50|18186.44|18186.44|18183.64|18183.64|18190.41|18190.41|18183.64|18183.64|0
1629374160000|2021-08-19 11:56:00|18187.61|18187.61|18187.61|18187.61|18187.61|18187.61|18187.61|18187.61|0
1629374180000|2021-08-19 11:56:20|18183.64|18183.64|18183.64|18183.64|18183.64|18183.64|18183.64|18183.64|0
1629374200000|2021-08-19 11:56:40|18187.61|18187.61|18187.61|18187.61|18187.61|18187.61|18187.61|18187.61|0
1629374230000|2021-08-19 11:57:10|18186.21|18186.21|18184.81|18184.81|18186.21|18186.21|18184.81|18184.81|0
1629374240000|2021-08-19 11:57:20|18183.41|18183.41|18183.41|18183.41|18183.41|18183.41|18183.41|18183.41|0
1629374270000|2021-08-19 11:57:50|18182.01|18182.01|18182.01|18182.01|18182.01|18182.01|18182.01|18182.01|0
1629374280000|2021-08-19 11:58:00|18180.61|18180.61|18180.61|18180.61|18180.61|18180.61|18180.61|18180.61|0
1629374350000|2021-08-19 11:59:10|18182.01|18182.01|18182.01|18182.01|18182.01|18182.01|18182.01|18182.01|0
1629374360000|2021-08-19 11:59:20|18184.81|18184.81|18184.81|18184.81|18184.81|18184.81|18184.81|18184.81|0
1629374400000|2021-08-19 12:00:00|18188.78|18188.78|18188.78|18188.78|18188.78|18188.78|18188.78|18188.78|0
1629374440000|2021-08-19 12:00:40|18184.81|18184.81|18180.61|18180.61|18184.81|18184.81|18180.61|18180.61|0
1629374450000|2021-08-19 12:00:50|18176.65|18176.65|18176.65|18176.65|18176.65|18176.65|18176.65|18176.65|0
1629374520000|2021-08-19 12:02:00|18175.25|18175.25|18175.25|18175.25|18175.25|18175.25|18175.25|18175.25|0
1629374580000|2021-08-19 12:03:00|18176.4|18176.4|18176.4|18176.4|18176.4|18176.4|18176.4|18176.4|0
1629374600000|2021-08-19 12:03:20|18173.6|18173.6|18173.6|18173.6|18173.6|18173.6|18173.6|18173.6|0
1629374680000|2021-08-19 12:04:40|18177.56|18177.56|18177.56|18177.56|18177.56|18177.56|18177.56|18177.56|0
1629374690000|2021-08-19 12:04:50|18180.36|18180.36|18180.36|18180.36|18180.36|18180.36|18180.36|18180.36|0
1629374720000|2021-08-19 12:05:20|18177.56|18177.56|18176.16|18176.16|18177.56|18177.56|18176.16|18176.16|0
1629374770000|2021-08-19 12:06:10|18172.2|18172.2|18168.23|18168.23|18172.2|18172.2|18168.23|18168.23|0
1629374780000|2021-08-19 12:06:20|18172.2|18172.2|18172.2|18172.2|18172.2|18172.2|18172.2|18172.2|0
1629374940000|2021-08-19 12:09:00|18173.6|18173.6|18173.6|18173.6|18173.6|18173.6|18173.6|18173.6|0
1629374960000|2021-08-19 12:09:20|18175|18175|18173.6|18173.6|18175|18175|18173.6|18173.6|0
1629375060000|2021-08-19 12:11:00|18174.75|18174.75|18177.56|18177.56|18178.71|18178.71|18174.75|18174.75|0
1629375140000|2021-08-19 12:12:20|18173.6|18173.6|18173.6|18173.6|18173.6|18173.6|18173.6|18173.6|0
1629375250000|2021-08-19 12:14:10|18170.8|18170.8|18170.8|18170.8|18170.8|18170.8|18170.8|18170.8|0
1629375320000|2021-08-19 12:15:20|18169.4|18169.4|18169.4|18169.4|18169.4|18169.4|18169.4|18169.4|0
1629375330000|2021-08-19 12:15:30|18172.2|18172.2|18172.2|18172.2|18172.2|18172.2|18172.2|18172.2|0
1629375360000|2021-08-19 12:16:00|18168.23|18168.23|18172.2|18172.2|18172.2|18172.2|18168.23|18168.23|0
1629375400000|2021-08-19 12:16:40|18176.4|18176.4|18177.8|18177.8|18177.8|18177.8|18176.4|18176.4|0
1629375420000|2021-08-19 12:17:00|18180.6|18180.6|18180.6|18180.6|18180.6|18180.6|18180.6|18180.6|0
1629375450000|2021-08-19 12:17:30|18183.39|18183.39|18183.39|18183.39|18183.39|18183.39|18183.39|18183.39|0
1629375530000|2021-08-19 12:18:50|18184.79|18184.79|18184.79|18184.79|18184.79|18184.79|18184.79|18184.79|0
1629375640000|2021-08-19 12:20:40|18186.19|18186.19|18186.19|18186.19|18186.19|18186.19|18186.19|18186.19|0
1629375650000|2021-08-19 12:20:50|18184.79|18184.79|18184.79|18184.79|18184.79|18184.79|18184.79|18184.79|0
1629375760000|2021-08-19 12:22:40|18186.19|18186.19|18186.19|18186.19|18186.19|18186.19|18186.19|18186.19|0
1629375790000|2021-08-19 12:23:10|18190.16|18190.16|18190.16|18190.16|18190.16|18190.16|18190.16|18190.16|0
1629375810000|2021-08-19 12:23:30|18186.19|18186.19|18186.19|18186.19|18186.19|18186.19|18186.19|18186.19|0
1629375960000|2021-08-19 12:26:00|18187.59|18187.59|18196.92|18196.92|18196.92|18196.92|18187.59|18187.59|0
1629376060000|2021-08-19 12:27:40|18192.96|18192.96|18192.96|18192.96|18192.96|18192.96|18192.96|18192.96|0
1629376070000|2021-08-19 12:27:50|18191.56|18191.56|18187.36|18187.36|18191.56|18191.56|18187.36|18187.36|0
1629376080000|2021-08-19 12:28:00|18183.39|18183.39|18183.39|18183.39|18183.39|18183.39|18183.39|18183.39|0
1629376150000|2021-08-19 12:29:10|18181.99|18181.99|18181.99|18181.99|18181.99|18181.99|18181.99|18181.99|0
1629376280000|2021-08-19 12:31:20|18174.06|18174.06|18174.06|18174.06|18174.06|18174.06|18174.06|18174.06|0
1629376330000|2021-08-19 12:32:10|18172.66|18172.66|18172.66|18172.66|18172.66|18172.66|18172.66|18172.66|0
1629376360000|2021-08-19 12:32:40|18171.27|18171.27|18171.27|18171.27|18171.27|18171.27|18171.27|18171.27|0
1629376500000|2021-08-19 12:35:00|18175.23|18175.23|18179.2|18179.2|18179.2|18179.2|18175.23|18175.23|0
1629376520000|2021-08-19 12:35:20|18180.6|18180.6|18180.6|18180.6|18180.6|18180.6|18180.6|18180.6|0
1629376530000|2021-08-19 12:35:30|18183.39|18183.39|18183.39|18183.39|18183.39|18183.39|18183.39|18183.39|0
1629376590000|2021-08-19 12:36:30|18181.99|18181.99|18181.99|18181.99|18181.99|18181.99|18180.6|18180.6|0
1629376640000|2021-08-19 12:37:20|18183.14|18183.14|18183.14|18183.14|18183.14|18183.14|18183.14|18183.14|0
1629376670000|2021-08-19 12:37:50|18181.74|18181.74|18183.14|18183.14|18183.14|18183.14|18181.74|18181.74|0
1629376690000|2021-08-19 12:38:10|18184.54|18184.54|18184.54|18184.54|18184.54|18184.54|18184.54|18184.54|0
1629376700000|2021-08-19 12:38:20|18182.25|18182.25|18182.25|18182.25|18182.25|18182.25|18182.25|18182.25|0
1629376750000|2021-08-19 12:39:10|18178.28|18178.28|18182.25|18182.25|18182.25|18182.25|18178.28|18178.28|0
1629376800000|2021-08-19 12:40:00|18180.85|18180.85|18180.85|18180.85|18180.85|18180.85|18180.85|18180.85|0
1629376810000|2021-08-19 12:40:10|18183.64|18183.64|18186.44|18186.44|18186.44|18186.44|18183.64|18183.64|0
1629376890000|2021-08-19 12:41:30|18190.41|18190.41|18190.41|18190.41|18190.41|18190.41|18190.41|18190.41|0
1629376920000|2021-08-19 12:42:00|18186.44|18186.44|18187.59|18187.59|18187.59|18187.59|18186.44|18186.44|0
1629376960000|2021-08-19 12:42:40|18183.63|18183.63|18179.43|18179.43|18183.63|18183.63|18179.43|18179.43|0
1629376980000|2021-08-19 12:43:00|18183.39|18183.39|18183.39|18183.39|18183.39|18183.39|18183.39|18183.39|0
1629376990000|2021-08-19 12:43:10|18184.79|18184.79|18184.79|18184.79|18184.79|18184.79|18184.79|18184.79|0
1629377030000|2021-08-19 12:43:50|18186.19|18186.19|18186.19|18186.19|18186.19|18186.19|18186.19|18186.19|0
1629377120000|2021-08-19 12:45:20|18187.59|18187.59|18187.59|18187.59|18187.59|18187.59|18187.59|18187.59|0
1629377230000|2021-08-19 12:47:10|18184.79|18184.79|18184.79|18184.79|18184.79|18184.79|18184.79|18184.79|0
1629377260000|2021-08-19 12:47:40|18186.19|18186.19|18184.79|18184.79|18186.19|18186.19|18184.79|18184.79|0
1629377290000|2021-08-19 12:48:10|18183.39|18183.39|18183.39|18183.39|18183.39|18183.39|18183.39|18183.39|0
1629377330000|2021-08-19 12:48:50|18179.43|18179.43|18183.39|18183.39|18183.39|18183.39|18179.43|18179.43|0
1629377350000|2021-08-19 12:49:10|18184.79|18184.79|18184.79|18184.79|18184.79|18184.79|18184.79|18184.79|0
1629377420000|2021-08-19 12:50:20|18183.39|18183.39|18183.39|18183.39|18183.39|18183.39|18183.39|18183.39|0
1629377490000|2021-08-19 12:51:30|18184.79|18184.79|18184.79|18184.79|18184.79|18184.79|18184.79|18184.79|0
1629377500000|2021-08-19 12:51:40|18183.39|18183.39|18183.39|18183.39|18183.39|18183.39|18183.39|18183.39|0
1629377590000|2021-08-19 12:53:10|18181.99|18181.99|18181.99|18181.99|18181.99|18181.99|18181.99|18181.99|0
1629377600000|2021-08-19 12:53:20|18177.8|18177.8|18177.8|18177.8|18177.8|18177.8|18177.8|18177.8|0
1629377640000|2021-08-19 12:54:00|18173.83|18173.83|18177.8|18177.8|18177.8|18177.8|18169.87|18169.87|0
1629377660000|2021-08-19 12:54:20|18176.4|18176.4|18176.4|18176.4|18176.4|18176.4|18176.4|18176.4|0
1629377690000|2021-08-19 12:54:50|18175|18175|18175|18175|18175|18175|18175|18175|0
1629377700000|2021-08-19 12:55:00|18176.4|18176.4|18176.4|18176.4|18176.4|18176.4|18176.4|18176.4|0
1629377720000|2021-08-19 12:55:20|18177.8|18177.8|18177.8|18177.8|18177.8|18177.8|18177.8|18177.8|0
1629377760000|2021-08-19 12:56:00|18179.2|18179.2|18179.2|18179.2|18179.2|18179.2|18179.2|18179.2|0
1629377850000|2021-08-19 12:57:30|18171.27|18171.27|18179.2|18179.2|18179.2|18179.2|18171.27|18171.27|0
1629377860000|2021-08-19 12:57:40|18163.33|18163.33|18163.33|18163.33|18163.33|18163.33|18163.33|18163.33|0
1629377900000|2021-08-19 12:58:20|18160.54|18160.54|18160.54|18160.54|18160.54|18160.54|18160.54|18160.54|0
1629377920000|2021-08-19 12:58:40|18159.14|18159.14|18159.14|18159.14|18159.14|18159.14|18159.14|18159.14|0
1629377930000|2021-08-19 12:58:50|18157.74|18157.74|18157.74|18157.74|18157.74|18157.74|18157.74|18157.74|0
1629377940000|2021-08-19 12:59:00|18159.14|18159.14|18159.14|18159.14|18159.14|18159.14|18159.14|18159.14|0
1629377980000|2021-08-19 12:59:40|18151.21|18151.21|18147.24|18147.24|18151.21|18151.21|18147.24|18147.24|0
1629378010000|2021-08-19 13:00:10|18151.21|18151.21|18147.24|18147.24|18151.21|18151.21|18147.24|18147.24|0
1629378030000|2021-08-19 13:00:30|18151.44|18151.44|18151.44|18151.44|18151.44|18151.44|18151.44|18151.44|0
1629378070000|2021-08-19 13:01:10|18155.64|18155.64|18155.64|18155.64|18155.64|18155.64|18155.64|18155.64|0
1629378080000|2021-08-19 13:01:20|18154.24|18154.24|18154.24|18154.24|18154.24|18154.24|18154.24|18154.24|0
1629378210000|2021-08-19 13:03:30|18150.04|18150.04|18146.07|18146.07|18150.04|18150.04|18146.07|18146.07|0
1629378220000|2021-08-19 13:03:40|18142.11|18142.11|18142.11|18142.11|18142.11|18142.11|18142.11|18142.11|0
1629378230000|2021-08-19 13:03:50|18150.04|18150.04|18154|18154|18154|18154|18150.04|18150.04|0
1629378240000|2021-08-19 13:04:00|18155.4|18155.4|18156.8|18156.8|18156.8|18156.8|18155.4|18155.4|0
1629378280000|2021-08-19 13:04:40|18160.77|18160.77|18160.77|18160.77|18160.77|18160.77|18160.77|18160.77|0
1629378330000|2021-08-19 13:05:30|18164.73|18164.73|18164.73|18164.73|18164.73|18164.73|18164.73|18164.73|0
1629378340000|2021-08-19 13:05:40|18166.13|18166.13|18166.13|18166.13|18166.13|18166.13|18166.13|18166.13|0
1629378350000|2021-08-19 13:05:50|18170.1|18170.1|18172.9|18172.9|18172.9|18172.9|18170.1|18170.1|0
1629378360000|2021-08-19 13:06:00|18176.86|18176.86|18176.86|18176.86|18176.86|18176.86|18176.86|18176.86|0
1629378500000|2021-08-19 13:08:20|18178.26|18178.26|18179.66|18179.66|18179.66|18179.66|18178.26|18178.26|0
1629378550000|2021-08-19 13:09:10|18171.73|18171.73|18173.13|18173.13|18173.13|18173.13|18171.73|18171.73|0
1629378590000|2021-08-19 13:09:50|18170.33|18170.33|18167.53|18167.53|18170.33|18170.33|18167.53|18167.53|0
1629378600000|2021-08-19 13:10:00|18168.93|18168.93|18168.93|18168.93|18168.93|18168.93|18168.93|18168.93|0
1629378620000|2021-08-19 13:10:20|18170.33|18170.33|18171.73|18171.73|18171.73|18171.73|18170.33|18170.33|0
1629378670000|2021-08-19 13:11:10|18173.13|18173.13|18173.13|18173.13|18173.13|18173.13|18173.13|18173.13|0
1629378770000|2021-08-19 13:12:50|18177.1|18177.1|18177.1|18177.1|18177.1|18177.1|18177.1|18177.1|0
1629378820000|2021-08-19 13:13:40|18181.06|18181.06|18183.86|18183.86|18183.86|18183.86|18181.06|18181.06|0
1629378850000|2021-08-19 13:14:10|18182.46|18182.46|18182.46|18182.46|18182.46|18182.46|18182.46|18182.46|0
1629378860000|2021-08-19 13:14:20|18186.43|18186.43|18186.43|18186.43|18186.43|18186.43|18186.43|18186.43|0
1629378880000|2021-08-19 13:14:40|18187.83|18187.83|18189.23|18189.23|18189.23|18189.23|18187.83|18187.83|0
1629378900000|2021-08-19 13:15:00|18192.02|18192.02|18190.62|18190.62|18192.02|18192.02|18190.62|18190.62|0
1629378930000|2021-08-19 13:15:30|18192.02|18192.02|18195.99|18195.99|18195.99|18195.99|18192.02|18192.02|0
1629378960000|2021-08-19 13:16:00|18199.95|18199.95|18201.35|18201.35|18201.35|18201.35|18199.95|18199.95|0
1629378990000|2021-08-19 13:16:30|18199.95|18199.95|18199.95|18199.95|18199.95|18199.95|18199.95|18199.95|0
1629379000000|2021-08-19 13:16:40|18201.35|18201.35|18202.75|18202.75|18202.75|18202.75|18201.35|18201.35|0
1629379040000|2021-08-19 13:17:20|18206.2|18206.2|18207.35|18207.35|18207.35|18207.35|18206.2|18206.2|0
1629379050000|2021-08-19 13:17:30|18204.55|18204.55|18204.55|18204.55|18204.55|18204.55|18204.55|18204.55|0
1629379070000|2021-08-19 13:17:50|18205.95|18205.95|18212.72|18212.72|18214.12|18214.12|18205.95|18205.95|0
1629379080000|2021-08-19 13:18:00|18211.32|18211.32|18211.32|18211.32|18211.32|18211.32|18211.32|18211.32|0
1629379100000|2021-08-19 13:18:20|18209.92|18209.92|18209.92|18209.92|18209.92|18209.92|18209.92|18209.92|0
1629379120000|2021-08-19 13:18:40|18204.32|18204.32|18204.32|18204.32|18204.32|18204.32|18204.32|18204.32|0
1629379130000|2021-08-19 13:18:50|18207.12|18207.12|18207.12|18207.12|18207.12|18207.12|18207.12|18207.12|0
1629379160000|2021-08-19 13:19:20|18208.52|18208.52|18209.92|18209.92|18209.92|18209.92|18208.52|18208.52|0
1629379200000|2021-08-19 13:20:00|18207.12|18207.12|18207.12|18207.12|18207.12|18207.12|18207.12|18207.12|0
1629379210000|2021-08-19 13:20:10|18208.52|18208.52|18208.52|18208.52|18208.52|18208.52|18208.52|18208.52|0
1629379330000|2021-08-19 13:22:10|18200.59|18200.59|18200.59|18200.59|18200.59|18200.59|18200.59|18200.59|0
1629379380000|2021-08-19 13:23:00|18201.99|18201.99|18203.39|18203.39|18203.39|18203.39|18201.99|18201.99|0
1629379400000|2021-08-19 13:23:20|18201.99|18201.99|18201.99|18201.99|18201.99|18201.99|18201.99|18201.99|0
1629379430000|2021-08-19 13:23:50|18205.95|18205.95|18205.95|18205.95|18205.95|18205.95|18205.95|18205.95|0
1629379460000|2021-08-19 13:24:20|18204.8|18204.8|18204.8|18204.8|18204.8|18204.8|18204.8|18204.8|0
1629379470000|2021-08-19 13:24:30|18202|18202|18202|18202|18202|18202|18202|18202|0
1629379500000|2021-08-19 13:25:00|18200.6|18200.6|18197.79|18197.79|18201.75|18201.75|18197.79|18197.79|0
1629379520000|2021-08-19 13:25:20|18199.19|18199.19|18199.19|18199.19|18199.19|18199.19|18199.19|18199.19|0
1629379530000|2021-08-19 13:25:30|18201.99|18201.99|18203.14|18203.14|18203.14|18203.14|18201.99|18201.99|0
1629379560000|2021-08-19 13:26:00|18215.03|18215.03|18215.03|18215.03|18215.03|18215.03|18215.03|18215.03|0
1629379600000|2021-08-19 13:26:40|18216.43|18216.43|18216.43|18216.43|18216.43|18216.43|18216.43|18216.43|0
1629379610000|2021-08-19 13:26:50|18220.4|18220.4|18220.4|18220.4|18220.4|18220.4|18220.4|18220.4|0
1629379620000|2021-08-19 13:27:00|18212.47|18212.47|18212.47|18212.47|18212.47|18212.47|18212.47|18212.47|0
1629379720000|2021-08-19 13:28:40|18208.5|18208.5|18212.47|18212.47|18212.47|18212.47|18208.5|18208.5|0
1629379730000|2021-08-19 13:28:50|18216.43|18216.43|18224.36|18224.36|18224.36|18224.36|18216.43|18216.43|0
1629379740000|2021-08-19 13:29:00|18225.76|18225.76|18225.76|18225.76|18225.76|18225.76|18225.76|18225.76|0
1629379800000|2021-08-19 13:30:00|18217.83|18217.83|18213.61|18213.61|18217.83|18217.83|18212.47|18212.47|0
1629379850000|2021-08-19 13:30:50|18216.41|18216.41|18216.41|18216.41|18216.41|18216.41|18216.41|18216.41|0
1629379880000|2021-08-19 13:31:20|18224.34|18224.34|18224.34|18224.34|18224.34|18224.34|18224.34|18224.34|0
1629379900000|2021-08-19 13:31:40|18223.19|18223.19|18223.19|18223.19|18223.19|18223.19|18223.19|18223.19|0
1629379920000|2021-08-19 13:32:00|18224.59|18224.59|18224.59|18224.59|18224.59|18224.59|18224.59|18224.59|0
1629379930000|2021-08-19 13:32:10|18220.4|18220.4|18223.19|18223.19|18223.19|18223.19|18220.4|18220.4|0
1629379940000|2021-08-19 13:32:20|18224.59|18224.59|18224.59|18224.59|18224.59|18224.59|18224.59|18224.59|0
1629379970000|2021-08-19 13:32:50|18221.8|18221.8|18221.8|18221.8|18221.8|18221.8|18221.8|18221.8|0
1629379980000|2021-08-19 13:33:00|18213.86|18213.86|18212.47|18212.47|18213.86|18213.86|18212.47|18212.47|0
1629379990000|2021-08-19 13:33:10|18215.26|18215.26|18215.26|18215.26|18215.26|18215.26|18215.26|18215.26|0
1629380030000|2021-08-19 13:33:50|18218.06|18218.06|18218.06|18218.06|18218.06|18218.06|18218.06|18218.06|0
1629380060000|2021-08-19 13:34:20|18216.66|18216.66|18216.66|18216.66|18216.66|18216.66|18216.66|18216.66|0
1629380070000|2021-08-19 13:34:30|18218.06|18218.06|18218.06|18218.06|18218.06|18218.06|18218.06|18218.06|0
1629380080000|2021-08-19 13:34:40|18222.03|18222.03|18222.03|18222.03|18222.03|18222.03|18222.03|18222.03|0
1629380090000|2021-08-19 13:34:50|18225.99|18225.99|18225.99|18225.99|18225.99|18225.99|18225.99|18225.99|0
1629380100000|2021-08-19 13:35:00|18237.89|18237.89|18237.89|18237.89|18237.89|18237.89|18237.89|18237.89|0
1629380110000|2021-08-19 13:35:10|18241.85|18241.85|18241.85|18241.85|18241.85|18241.85|18241.85|18241.85|0
1629380160000|2021-08-19 13:36:00|18234.86|18234.86|18234.86|18234.86|18234.86|18234.86|18234.86|18234.86|0
1629380190000|2021-08-19 13:36:30|18232.06|18232.06|18232.06|18232.06|18232.06|18232.06|18232.06|18232.06|0
1629380220000|2021-08-19 13:37:00|18228.09|18228.09|18228.09|18228.09|18228.09|18228.09|18228.09|18228.09|0
1629380240000|2021-08-19 13:37:20|18229.49|18229.49|18230.89|18230.89|18230.89|18230.89|18229.49|18229.49|0
1629380260000|2021-08-19 13:37:40|18232.04|18232.04|18241.37|18241.37|18241.37|18241.37|18232.04|18232.04|0
1629380270000|2021-08-19 13:37:50|18240.22|18240.22|18228.09|18228.09|18240.22|18240.22|18228.09|18228.09|0
1629380280000|2021-08-19 13:38:00|18232.06|18232.06|18236.02|18236.02|18236.02|18236.02|18232.06|18232.06|0
1629380310000|2021-08-19 13:38:30|18238.82|18238.82|18238.82|18238.82|18238.82|18238.82|18238.82|18238.82|0
1629380320000|2021-08-19 13:38:40|18236.02|18236.02|18236.02|18236.02|18236.02|18236.02|18236.02|18236.02|0
1629380350000|2021-08-19 13:39:10|18239.99|18239.99|18241.39|18241.39|18241.39|18241.39|18239.99|18239.99|0
1629380360000|2021-08-19 13:39:20|18242.54|18242.54|18243.94|18243.94|18243.94|18243.94|18242.54|18242.54|0
1629380400000|2021-08-19 13:40:00|18247.9|18247.9|18247.9|18247.9|18247.9|18247.9|18247.9|18247.9|0
1629380420000|2021-08-19 13:40:20|18243.7|18243.7|18243.7|18243.7|18243.7|18243.7|18243.7|18243.7|0
1629380430000|2021-08-19 13:40:30|18240.9|18240.9|18240.9|18240.9|18240.9|18240.9|18240.9|18240.9|0
1629380450000|2021-08-19 13:40:50|18239.51|18239.51|18239.51|18239.51|18239.51|18239.51|18239.51|18239.51|0
1629380460000|2021-08-19 13:41:00|18231.57|18231.57|18231.57|18231.57|18231.57|18231.57|18231.57|18231.57|0
1629380480000|2021-08-19 13:41:20|18232.97|18232.97|18232.97|18232.97|18232.97|18232.97|18232.97|18232.97|0
1629380530000|2021-08-19 13:42:10|18234.37|18234.37|18235.77|18235.77|18235.77|18235.77|18234.37|18234.37|0
1629380570000|2021-08-19 13:42:50|18238.57|18238.57|18238.57|18238.57|18238.57|18238.57|18238.57|18238.57|0
1629380580000|2021-08-19 13:43:00|18246.5|18246.5|18246.5|18246.5|18246.5|18246.5|18246.5|18246.5|0
1629380610000|2021-08-19 13:43:30|18247.65|18247.65|18242.29|18242.29|18249.05|18249.05|18242.29|18242.29|0
1629380650000|2021-08-19 13:44:10|18254.18|18254.18|18254.18|18254.18|18254.18|18254.18|18254.18|18254.18|0
1629380660000|2021-08-19 13:44:20|18255.58|18255.58|18251.62|18251.62|18255.58|18255.58|18251.62|18251.62|0
1629380700000|2021-08-19 13:45:00|18250.22|18250.22|18247.42|18247.42|18250.22|18250.22|18247.42|18247.42|0
1629380710000|2021-08-19 13:45:10|18248.82|18248.82|18240.89|18240.89|18248.82|18248.82|18240.89|18240.89|0
1629380750000|2021-08-19 13:45:50|18245.09|18245.09|18245.09|18245.09|18245.09|18245.09|18245.09|18245.09|0
1629380760000|2021-08-19 13:46:00|18256.98|18256.98|18256.98|18256.98|18256.98|18256.98|18256.98|18256.98|0
1629380790000|2021-08-19 13:46:30|18262.58|18262.58|18270.74|18270.74|18270.74|18270.74|18262.58|18262.58|0
1629380820000|2021-08-19 13:47:00|18273.54|18273.54|18273.54|18273.54|18273.54|18273.54|18273.54|18273.54|0
1629380880000|2021-08-19 13:48:00|18272.14|18272.14|18269.34|18269.34|18272.14|18272.14|18269.34|18269.34|0
1629380940000|2021-08-19 13:49:00|18265.38|18265.38|18262.58|18262.58|18265.38|18265.38|18262.58|18262.58|0
1629380950000|2021-08-19 13:49:10|18265.38|18265.38|18266.53|18266.53|18266.53|18266.53|18265.38|18265.38|0
1629380960000|2021-08-19 13:49:20|18262.56|18262.56|18259.76|18259.76|18262.56|18262.56|18259.76|18259.76|0
1629380990000|2021-08-19 13:49:50|18256.96|18256.96|18256.96|18256.96|18256.96|18256.96|18256.96|18256.96|0
1629381000000|2021-08-19 13:50:00|18253|18253|18250.18|18250.18|18253|18253|18249.03|18249.03|0
1629381010000|2021-08-19 13:50:10|18251.58|18251.58|18259.51|18259.51|18259.51|18259.51|18251.58|18251.58|0
1629381030000|2021-08-19 13:50:30|18262.31|18262.31|18266.28|18266.28|18266.28|18266.28|18262.31|18262.31|0
1629381040000|2021-08-19 13:50:40|18274.21|18274.21|18274.21|18274.21|18274.21|18274.21|18274.21|18274.21|0
1629381050000|2021-08-19 13:50:50|18278.17|18278.17|18278.17|18278.17|18278.17|18278.17|18278.17|18278.17|0
1629381060000|2021-08-19 13:51:00|18279.57|18279.57|18279.57|18279.57|18279.57|18279.57|18279.57|18279.57|0
1629381070000|2021-08-19 13:51:10|18275.61|18275.61|18275.61|18275.61|18275.61|18275.61|18275.61|18275.61|0
1629381080000|2021-08-19 13:51:20|18271.41|18271.41|18270.01|18270.01|18271.41|18271.41|18270.01|18270.01|0
1629381150000|2021-08-19 13:52:30|18272.81|18272.81|18272.81|18272.81|18272.81|18272.81|18272.81|18272.81|0
1629381170000|2021-08-19 13:52:50|18280.74|18280.74|18276.77|18276.77|18280.74|18280.74|18276.77|18276.77|0
1629381180000|2021-08-19 13:53:00|18282.37|18282.37|18282.37|18282.37|18282.37|18282.37|18282.37|18282.37|0
1629381220000|2021-08-19 13:53:40|18285.17|18285.17|18283.77|18283.77|18285.17|18285.17|18283.77|18283.77|0
1629381240000|2021-08-19 13:54:00|18291.7|18291.7|18291.7|18291.7|18291.7|18291.7|18291.7|18291.7|0
1629381250000|2021-08-19 13:54:10|18295.9|18295.9|18295.9|18295.9|18295.9|18295.9|18295.9|18295.9|0
1629381270000|2021-08-19 13:54:30|18298.7|18298.7|18298.7|18298.7|18298.7|18298.7|18298.7|18298.7|0
1629381290000|2021-08-19 13:54:50|18302.66|18302.66|18302.66|18302.66|18302.66|18302.66|18302.66|18302.66|0
1629381300000|2021-08-19 13:55:00|18301.52|18301.52|18301.52|18301.52|18301.52|18301.52|18301.52|18301.52|0
1629381310000|2021-08-19 13:55:10|18300.37|18300.37|18296.17|18296.17|18300.37|18300.37|18296.17|18296.17|0
1629381360000|2021-08-19 13:56:00|18291.97|18291.97|18278.92|18278.92|18291.97|18291.97|18278.92|18278.92|0
1629381380000|2021-08-19 13:56:20|18277.52|18277.52|18277.52|18277.52|18277.52|18277.52|18277.52|18277.52|0
1629381400000|2021-08-19 13:56:40|18281.49|18281.49|18281.49|18281.49|18281.49|18281.49|18281.49|18281.49|0
1629381410000|2021-08-19 13:56:50|18278.69|18278.69|18278.69|18278.69|18278.69|18278.69|18278.69|18278.69|0
1629381420000|2021-08-19 13:57:00|18280.09|18280.09|18280.09|18280.09|18280.09|18280.09|18280.09|18280.09|0
1629381430000|2021-08-19 13:57:10|18284.06|18284.06|18284.06|18284.06|18284.06|18284.06|18284.06|18284.06|0
1629381450000|2021-08-19 13:57:30|18281.26|18281.26|18281.26|18281.26|18281.26|18281.26|18281.26|18281.26|0
1629381470000|2021-08-19 13:57:50|18273.33|18273.33|18271.93|18271.93|18273.33|18273.33|18271.93|18271.93|0
1629381480000|2021-08-19 13:58:00|18273.33|18273.33|18273.33|18273.33|18273.33|18273.33|18273.33|18273.33|0
1629381590000|2021-08-19 13:59:50|18270.53|18270.53|18270.53|18270.53|18270.53|18270.53|18270.53|18270.53|0
1629381600000|2021-08-19 14:00:00|18264.93|18264.93|18262.13|18262.13|18264.93|18264.93|18262.13|18262.13|0
1629381630000|2021-08-19 14:00:30|18260.73|18260.73|18263.53|18263.53|18263.53|18263.53|18260.73|18260.73|0
1629381640000|2021-08-19 14:00:40|18271.46|18271.46|18271.46|18271.46|18271.46|18271.46|18271.46|18271.46|0
1629381680000|2021-08-19 14:01:20|18281.26|18281.26|18281.26|18281.26|18281.26|18281.26|18281.26|18281.26|0
1629381720000|2021-08-19 14:02:00|18293.15|18293.15|18293.15|18293.15|18293.15|18293.15|18293.15|18293.15|0
1629381750000|2021-08-19 14:02:30|18289.19|18289.19|18286.39|18286.39|18289.19|18289.19|18286.39|18286.39|0
1629381760000|2021-08-19 14:02:40|18278.46|18278.46|18278.46|18278.46|18278.46|18278.46|18278.46|18278.46|0
1629381800000|2021-08-19 14:03:20|18279.86|18279.86|18279.86|18279.86|18279.86|18279.86|18279.86|18279.86|0
1629381820000|2021-08-19 14:03:40|18278.71|18278.71|18278.71|18278.71|18278.71|18278.71|18278.71|18278.71|0
1629381910000|2021-08-19 14:05:10|18277.31|18277.31|18277.31|18277.31|18277.31|18277.31|18277.31|18277.31|0
1629381930000|2021-08-19 14:05:30|18285.24|18285.24|18285.24|18285.24|18285.24|18285.24|18285.24|18285.24|0
1629381970000|2021-08-19 14:06:10|18293.14|18293.14|18291.74|18291.74|18293.14|18293.14|18291.74|18291.74|0
1629381980000|2021-08-19 14:06:20|18287.77|18287.77|18287.77|18287.77|18287.77|18287.77|18287.77|18287.77|0
1629381990000|2021-08-19 14:06:30|18283.81|18283.81|18283.81|18283.81|18283.81|18283.81|18283.81|18283.81|0
1629382010000|2021-08-19 14:06:50|18287.77|18287.77|18287.77|18287.77|18287.77|18287.77|18287.77|18287.77|0
1629382020000|2021-08-19 14:07:00|18288.92|18288.92|18288.92|18288.92|18288.92|18288.92|18288.92|18288.92|0
1629382050000|2021-08-19 14:07:30|18292.89|18292.89|18292.89|18292.89|18292.89|18292.89|18292.89|18292.89|0
1629382080000|2021-08-19 14:08:00|18295.68|18295.68|18295.68|18295.68|18295.68|18295.68|18295.68|18295.68|0
1629382120000|2021-08-19 14:08:40|18291.72|18291.72|18291.72|18291.72|18291.72|18291.72|18291.72|18291.72|0
1629382200000|2021-08-19 14:10:00|18283.79|18283.79|18283.79|18283.79|18283.79|18283.79|18283.79|18283.79|0
1629382220000|2021-08-19 14:10:20|18285.19|18285.19|18283.79|18283.79|18286.59|18286.59|18283.79|18283.79|0
1629382230000|2021-08-19 14:10:30|18280.99|18280.99|18280.99|18280.99|18280.99|18280.99|18280.99|18280.99|0
1629382240000|2021-08-19 14:10:40|18279.59|18279.59|18280.99|18280.99|18280.99|18280.99|18279.59|18279.59|0
1629382250000|2021-08-19 14:10:50|18284.95|18284.95|18284.95|18284.95|18284.95|18284.95|18284.95|18284.95|0
1629382300000|2021-08-19 14:11:40|18280.99|18280.99|18280.99|18280.99|18280.99|18280.99|18280.99|18280.99|0
1629382320000|2021-08-19 14:12:00|18284.95|18284.95|18288.92|18288.92|18288.92|18288.92|18284.95|18284.95|0
1629382330000|2021-08-19 14:12:10|18292.89|18292.89|18292.89|18292.89|18292.89|18292.89|18292.89|18292.89|0
1629382390000|2021-08-19 14:13:10|18300.82|18300.82|18303.11|18303.11|18303.11|18303.11|18300.82|18300.82|0
1629382400000|2021-08-19 14:13:20|18307.08|18307.08|18307.08|18307.08|18307.08|18307.08|18307.08|18307.08|0
1629382410000|2021-08-19 14:13:30|18309.88|18309.88|18309.88|18309.88|18309.88|18309.88|18309.88|18309.88|0
1629382440000|2021-08-19 14:14:00|18305.91|18305.91|18305.91|18305.91|18305.91|18305.91|18305.91|18305.91|0
1629382470000|2021-08-19 14:14:30|18304.51|18304.51|18302.22|18302.22|18304.51|18304.51|18302.22|18302.22|0
1629382490000|2021-08-19 14:14:50|18300.82|18300.82|18300.82|18300.82|18300.82|18300.82|18300.82|18300.82|0
1629382580000|2021-08-19 14:16:20|18296.85|18296.85|18292.89|18292.89|18296.85|18296.85|18292.89|18292.89|0
1629382590000|2021-08-19 14:16:30|18288.92|18288.92|18288.92|18288.92|18288.92|18288.92|18288.92|18288.92|0
1629382640000|2021-08-19 14:17:20|18287.52|18287.52|18288.92|18288.92|18288.92|18288.92|18287.52|18287.52|0
1629382650000|2021-08-19 14:17:30|18290.32|18290.32|18290.32|18290.32|18290.32|18290.32|18290.32|18290.32|0
1629382680000|2021-08-19 14:18:00|18291.72|18291.72|18295.68|18295.68|18295.68|18295.68|18291.72|18291.72|0
1629382690000|2021-08-19 14:18:10|18297.08|18297.08|18297.08|18297.08|18297.08|18297.08|18297.08|18297.08|0
1629382710000|2021-08-19 14:18:30|18293.12|18293.12|18294.52|18294.52|18294.52|18294.52|18293.12|18293.12|0
1629382720000|2021-08-19 14:18:40|18295.92|18295.92|18302.18|18302.18|18302.18|18302.18|18295.92|18295.92|0
1629382730000|2021-08-19 14:18:50|18303.58|18303.58|18307.55|18307.55|18307.55|18307.55|18303.58|18303.58|0
1629382740000|2021-08-19 14:19:00|18311.74|18311.74|18315.71|18315.71|18315.71|18315.71|18311.74|18311.74|0
1629382750000|2021-08-19 14:19:10|18307.78|18307.78|18307.78|18307.78|18307.78|18307.78|18306.38|18306.38|0
1629382770000|2021-08-19 14:19:30|18306.38|18306.38|18306.38|18306.38|18306.38|18306.38|18306.38|18306.38|0
1629382780000|2021-08-19 14:19:40|18304.98|18304.98|18304.98|18304.98|18304.98|18304.98|18304.98|18304.98|0
1629382790000|2021-08-19 14:19:50|18303.58|18303.58|18303.58|18303.58|18303.58|18303.58|18303.58|18303.58|0
1629382800000|2021-08-19 14:20:00|18299.62|18299.62|18301.02|18301.02|18301.02|18301.02|18299.62|18299.62|0
1629382810000|2021-08-19 14:20:10|18297.05|18297.05|18297.05|18297.05|18297.05|18297.05|18297.05|18297.05|0
1629382940000|2021-08-19 14:22:20|18295.65|18295.65|18295.65|18295.65|18295.65|18295.65|18295.65|18295.65|0
1629382950000|2021-08-19 14:22:30|18294.25|18294.25|18294.25|18294.25|18294.25|18294.25|18294.25|18294.25|0
1629382990000|2021-08-19 14:23:10|18292.85|18292.85|18292.85|18292.85|18292.85|18292.85|18292.85|18292.85|0
1629383000000|2021-08-19 14:23:20|18290.55|18290.55|18290.55|18290.55|18290.55|18290.55|18290.55|18290.55|0
1629383030000|2021-08-19 14:23:50|18286.35|18286.35|18286.35|18286.35|18286.35|18286.35|18286.35|18286.35|0
1629383070000|2021-08-19 14:24:30|18289.15|18289.15|18289.15|18289.15|18289.15|18289.15|18289.15|18289.15|0
1629383080000|2021-08-19 14:24:40|18287.75|18287.75|18283.79|18283.79|18287.75|18287.75|18283.79|18283.79|0
1629383100000|2021-08-19 14:25:00|18282.39|18282.39|18280.99|18280.99|18282.39|18282.39|18280.99|18280.99|0
1629383110000|2021-08-19 14:25:10|18284.95|18284.95|18280.99|18280.99|18284.95|18284.95|18280.99|18280.99|0
1629383120000|2021-08-19 14:25:20|18284.95|18284.95|18280.99|18280.99|18284.95|18284.95|18280.99|18280.99|0
1629383280000|2021-08-19 14:28:00|18282.39|18282.39|18282.39|18282.39|18282.39|18282.39|18282.39|18282.39|0
1629383310000|2021-08-19 14:28:30|18290.32|18290.32|18290.32|18290.32|18290.32|18290.32|18290.32|18290.32|0
1629383330000|2021-08-19 14:28:50|18286.35|18286.35|18286.35|18286.35|18286.35|18286.35|18282.39|18282.39|0
1629383340000|2021-08-19 14:29:00|18290.32|18290.32|18290.32|18290.32|18290.32|18290.32|18290.32|18290.32|0
1629383350000|2021-08-19 14:29:10|18291.72|18291.72|18295.68|18295.68|18295.68|18295.68|18291.72|18291.72|0
1629383360000|2021-08-19 14:29:20|18291.72|18291.72|18291.72|18291.72|18291.72|18291.72|18291.72|18291.72|0
1629383380000|2021-08-19 14:29:40|18294.52|18294.52|18310.38|18310.38|18310.38|18310.38|18294.52|18294.52|0
1629383400000|2021-08-19 14:30:00|18311.78|18311.78|18307.81|18307.81|18311.78|18311.78|18307.81|18307.81|0
1629383420000|2021-08-19 14:30:20|18312.01|18312.01|18312.01|18312.01|18312.01|18312.01|18312.01|18312.01|0
1629383430000|2021-08-19 14:30:30|18309.21|18309.21|18309.21|18309.21|18309.21|18309.21|18309.21|18309.21|0
1629383440000|2021-08-19 14:30:40|18305.25|18305.25|18299.88|18299.88|18305.25|18305.25|18299.88|18299.88|0
1629383460000|2021-08-19 14:31:00|18295.92|18295.92|18290.8|18290.8|18295.92|18295.92|18290.8|18290.8|0
1629383470000|2021-08-19 14:31:10|18286.84|18286.84|18284.04|18284.04|18286.84|18286.84|18284.04|18284.04|0
1629383500000|2021-08-19 14:31:40|18281.24|18281.24|18282.39|18282.39|18282.39|18282.39|18281.24|18281.24|0
1629383520000|2021-08-19 14:32:00|18280.99|18280.99|18279.59|18279.59|18280.99|18280.99|18279.59|18279.59|0
1629383530000|2021-08-19 14:32:10|18276.79|18276.79|18286.35|18286.35|18286.35|18286.35|18276.79|18276.79|0
1629383540000|2021-08-19 14:32:20|18287.75|18287.75|18287.75|18287.75|18287.75|18287.75|18287.75|18287.75|0
1629383580000|2021-08-19 14:33:00|18286.6|18286.6|18285.21|18285.21|18286.6|18286.6|18285.21|18285.21|0
1629383590000|2021-08-19 14:33:10|18277.27|18277.27|18277.27|18277.27|18277.27|18277.27|18277.27|18277.27|0
1629383610000|2021-08-19 14:33:30|18273.31|18273.31|18270.51|18270.51|18273.31|18273.31|18270.51|18270.51|0
1629383630000|2021-08-19 14:33:50|18262.58|18262.58|18262.58|18262.58|18262.58|18262.58|18262.58|18262.58|0
1629383660000|2021-08-19 14:34:20|18259.78|18259.78|18259.78|18259.78|18259.78|18259.78|18259.78|18259.78|0
1629383700000|2021-08-19 14:35:00|18258.63|18258.63|18258.63|18258.63|18258.63|18258.63|18258.63|18258.63|0
1629383710000|2021-08-19 14:35:10|18260.93|18260.93|18248.8|18248.8|18260.93|18260.93|18248.8|18248.8|0
1629383720000|2021-08-19 14:35:20|18240.87|18240.87|18240.87|18240.87|18240.87|18240.87|18240.87|18240.87|0
1629383730000|2021-08-19 14:35:30|18238.07|18238.07|18238.07|18238.07|18238.07|18238.07|18238.07|18238.07|0
1629383750000|2021-08-19 14:35:50|18235.27|18235.27|18238.07|18238.07|18238.07|18238.07|18235.27|18235.27|0
1629383800000|2021-08-19 14:36:40|18240.87|18240.87|18239.47|18239.47|18240.87|18240.87|18239.47|18239.47|0
1629383830000|2021-08-19 14:37:10|18238.07|18238.07|18238.07|18238.07|18238.07|18238.07|18238.07|18238.07|0
1629383850000|2021-08-19 14:37:30|18234.11|18234.11|18234.11|18234.11|18234.11|18234.11|18234.11|18234.11|0
1629383860000|2021-08-19 14:37:40|18230.14|18230.14|18230.14|18230.14|18230.14|18230.14|18230.14|18230.14|0
1629383870000|2021-08-19 14:37:50|18234.11|18234.11|18238.07|18238.07|18238.07|18238.07|18234.11|18234.11|0
1629383880000|2021-08-19 14:38:00|18242.04|18242.04|18242.04|18242.04|18242.04|18242.04|18242.04|18242.04|0
1629383890000|2021-08-19 14:38:10|18238.07|18238.07|18232.71|18232.71|18238.07|18238.07|18232.71|18232.71|0
1629383910000|2021-08-19 14:38:30|18228.74|18228.74|18225.94|18225.94|18228.74|18228.74|18225.94|18225.94|0
1629383930000|2021-08-19 14:38:50|18224.54|18224.54|18224.54|18224.54|18224.54|18224.54|18224.54|18224.54|0
1629384000000|2021-08-19 14:40:00|18225.69|18225.69|18225.69|18225.69|18225.69|18225.69|18225.69|18225.69|0
1629384010000|2021-08-19 14:40:10|18224.54|18224.54|18224.54|18224.54|18224.54|18224.54|18224.54|18224.54|0
1629384080000|2021-08-19 14:41:20|18228.51|18228.51|18228.51|18228.51|18228.51|18228.51|18228.51|18228.51|0
1629384090000|2021-08-19 14:41:30|18231.31|18231.31|18231.31|18231.31|18231.31|18231.31|18231.31|18231.31|0
1629384110000|2021-08-19 14:41:50|18223.38|18223.38|18227.34|18227.34|18227.34|18227.34|18223.38|18223.38|0
1629384120000|2021-08-19 14:42:00|18224.54|18224.54|18221.74|18221.74|18225.94|18225.94|18221.74|18221.74|0
1629384150000|2021-08-19 14:42:30|18223.14|18223.14|18223.14|18223.14|18223.14|18223.14|18223.14|18223.14|0
1629384170000|2021-08-19 14:42:50|18220.34|18220.34|18220.34|18220.34|18220.34|18220.34|18220.34|18220.34|0
1629384210000|2021-08-19 14:43:30|18223.14|18223.14|18225.71|18225.71|18227.11|18227.11|18223.14|18223.14|0
1629384220000|2021-08-19 14:43:40|18217.78|18217.78|18217.78|18217.78|18217.78|18217.78|18217.78|18217.78|0
1629384270000|2021-08-19 14:44:30|18214.98|18214.98|18214.98|18214.98|18214.98|18214.98|18214.98|18214.98|0
1629384300000|2021-08-19 14:45:00|18213.83|18213.83|18213.83|18213.83|18213.83|18213.83|18213.83|18213.83|0
1629384360000|2021-08-19 14:46:00|18215.23|18215.23|18212.43|18212.43|18215.23|18215.23|18212.43|18212.43|0
1629384380000|2021-08-19 14:46:20|18209.63|18209.63|18209.63|18209.63|18209.63|18209.63|18209.63|18209.63|0
1629384400000|2021-08-19 14:46:40|18213.6|18213.6|18216.4|18216.4|18216.4|18216.4|18213.6|18213.6|0
1629384430000|2021-08-19 14:47:10|18208.47|18208.47|18208.47|18208.47|18208.47|18208.47|18208.47|18208.47|0
1629384440000|2021-08-19 14:47:20|18204.5|18204.5|18204.5|18204.5|18204.5|18204.5|18204.5|18204.5|0
1629384480000|2021-08-19 14:48:00|18200.54|18200.54|18200.54|18200.54|18200.54|18200.54|18200.54|18200.54|0
1629384500000|2021-08-19 14:48:20|18204.5|18204.5|18204.5|18204.5|18204.5|18204.5|18204.5|18204.5|0
1629384550000|2021-08-19 14:49:10|18208.47|18208.47|18208.47|18208.47|18208.47|18208.47|18208.47|18208.47|0
1629384600000|2021-08-19 14:50:00|18216.4|18216.4|18211.03|18211.03|18216.4|18216.4|18211.03|18211.03|0
1629384610000|2021-08-19 14:50:10|18207.07|18207.07|18207.07|18207.07|18207.07|18207.07|18207.07|18207.07|0
1629384640000|2021-08-19 14:50:40|18205.67|18205.67|18205.67|18205.67|18205.67|18205.67|18205.67|18205.67|0
1629384650000|2021-08-19 14:50:50|18207.07|18207.07|18207.07|18207.07|18207.07|18207.07|18207.07|18207.07|0
1629384690000|2021-08-19 14:51:30|18204.27|18204.27|18204.27|18204.27|18204.27|18204.27|18204.27|18204.27|0
1629384700000|2021-08-19 14:51:40|18202.87|18202.87|18202.87|18202.87|18202.87|18202.87|18202.87|18202.87|0
1629384710000|2021-08-19 14:51:50|18204.27|18204.27|18204.27|18204.27|18204.27|18204.27|18204.27|18204.27|0
1629384720000|2021-08-19 14:52:00|18205.67|18205.67|18207.07|18207.07|18207.07|18207.07|18205.67|18205.67|0
1629384740000|2021-08-19 14:52:20|18218.96|18218.96|18218.96|18218.96|18218.96|18218.96|18218.96|18218.96|0
1629384750000|2021-08-19 14:52:30|18221.76|18221.76|18221.76|18221.76|18221.76|18221.76|18221.76|18221.76|0
1629384770000|2021-08-19 14:52:50|18220.36|18220.36|18220.36|18220.36|18220.36|18220.36|18220.36|18220.36|0
1629384780000|2021-08-19 14:53:00|18228.29|18228.29|18226.89|18226.89|18228.29|18228.29|18226.89|18226.89|0
1629384810000|2021-08-19 14:53:30|18234.82|18234.82|18234.82|18234.82|18234.82|18234.82|18234.82|18234.82|0
1629384820000|2021-08-19 14:53:40|18237.62|18237.62|18237.62|18237.62|18237.62|18237.62|18237.62|18237.62|0
1629384850000|2021-08-19 14:54:10|18236.22|18236.22|18236.22|18236.22|18236.22|18236.22|18236.22|18236.22|0
1629384870000|2021-08-19 14:54:30|18232.26|18232.26|18232.26|18232.26|18232.26|18232.26|18232.26|18232.26|0
1629384880000|2021-08-19 14:54:40|18233.66|18233.66|18233.66|18233.66|18233.66|18233.66|18233.66|18233.66|0
1629384910000|2021-08-19 14:55:10|18229.69|18229.69|18229.69|18229.69|18229.69|18229.69|18229.69|18229.69|0
1629384920000|2021-08-19 14:55:20|18237.62|18237.62|18237.62|18237.62|18241.59|18241.59|18229.69|18229.69|0
1629384950000|2021-08-19 14:55:50|18240.42|18240.42|18240.42|18240.42|18240.42|18240.42|18240.42|18240.42|0
1629385000000|2021-08-19 14:56:40|18244.39|18244.39|18244.39|18244.39|18244.39|18244.39|18244.39|18244.39|0
1629385010000|2021-08-19 14:56:50|18248.35|18248.35|18249.75|18249.75|18249.75|18249.75|18248.35|18248.35|0
1629385020000|2021-08-19 14:57:00|18250.9|18250.9|18258.83|18258.83|18258.83|18258.83|18250.9|18250.9|0
1629385030000|2021-08-19 14:57:10|18259.98|18259.98|18259.98|18259.98|18259.98|18259.98|18259.98|18259.98|0
1629385040000|2021-08-19 14:57:20|18262.78|18262.78|18262.78|18262.78|18262.78|18262.78|18262.78|18262.78|0
1629385050000|2021-08-19 14:57:30|18261.38|18261.38|18261.38|18261.38|18261.38|18261.38|18261.38|18261.38|0
1629385070000|2021-08-19 14:57:50|18257.41|18257.41|18258.81|18258.81|18258.81|18258.81|18257.41|18257.41|0
1629385080000|2021-08-19 14:58:00|18266.74|18266.74|18266.74|18266.74|18266.74|18266.74|18266.74|18266.74|0
1629385090000|2021-08-19 14:58:10|18267.89|18267.89|18269.04|18269.04|18269.04|18269.04|18267.89|18267.89|0
1629385140000|2021-08-19 14:59:00|18265.08|18265.08|18265.08|18265.08|18265.08|18265.08|18265.08|18265.08|0
1629385150000|2021-08-19 14:59:10|18269.28|18269.28|18269.28|18269.28|18269.28|18269.28|18269.28|18269.28|0
1629385160000|2021-08-19 14:59:20|18270.43|18270.43|18270.43|18270.43|18270.43|18270.43|18270.43|18270.43|0
1629385170000|2021-08-19 14:59:30|18266.46|18266.46|18265.06|18265.06|18266.46|18266.46|18265.06|18265.06|0
1629385180000|2021-08-19 14:59:40|18266.46|18266.46|18262.49|18262.49|18266.46|18266.46|18262.49|18262.49|0
1629385200000|2021-08-19 15:00:00|18266.46|18266.46|18266.46|18266.46|18266.46|18266.46|18266.46|18266.46|0
1629385240000|2021-08-19 15:00:40|18265.06|18265.06|18261.61|18261.61|18265.06|18265.06|18261.61|18261.61|0
1629385250000|2021-08-19 15:00:50|18260.21|18260.21|18258.81|18258.81|18260.21|18260.21|18258.81|18258.81|0
1629385260000|2021-08-19 15:01:00|18250.88|18250.88|18250.88|18250.88|18250.88|18250.88|18250.88|18250.88|0
1629385290000|2021-08-19 15:01:30|18249.48|18249.48|18245.52|18245.52|18249.48|18249.48|18245.52|18245.52|0
1629385300000|2021-08-19 15:01:40|18253.45|18253.45|18253.45|18253.45|18253.45|18253.45|18253.45|18253.45|0
1629385310000|2021-08-19 15:01:50|18254.85|18254.85|18258.81|18258.81|18258.81|18258.81|18254.85|18254.85|0
1629385330000|2021-08-19 15:02:10|18254.85|18254.85|18250.88|18250.88|18254.85|18254.85|18250.88|18250.88|0
1629385340000|2021-08-19 15:02:20|18254.85|18254.85|18254.85|18254.85|18254.85|18254.85|18254.85|18254.85|0
1629385360000|2021-08-19 15:02:40|18256.25|18256.25|18256.25|18256.25|18256.25|18256.25|18256.25|18256.25|0
1629385380000|2021-08-19 15:03:00|18254.85|18254.85|18256.25|18256.25|18256.25|18256.25|18254.85|18254.85|0
1629385400000|2021-08-19 15:03:20|18252.28|18252.28|18252.28|18252.28|18252.28|18252.28|18252.28|18252.28|0
1629385410000|2021-08-19 15:03:30|18248.32|18248.32|18248.32|18248.32|18248.32|18248.32|18248.32|18248.32|0
1629385440000|2021-08-19 15:04:00|18246.92|18246.92|18246.92|18246.92|18246.92|18246.92|18246.92|18246.92|0
1629385450000|2021-08-19 15:04:10|18250.88|18250.88|18250.88|18250.88|18250.88|18250.88|18250.88|18250.88|0
1629385460000|2021-08-19 15:04:20|18246.92|18246.92|18246.92|18246.92|18246.92|18246.92|18246.92|18246.92|0
1629385470000|2021-08-19 15:04:30|18250.88|18250.88|18250.88|18250.88|18250.88|18250.88|18246.92|18246.92|0
1629385560000|2021-08-19 15:06:00|18254.85|18254.85|18266.74|18266.74|18266.74|18266.74|18254.85|18254.85|0
1629385590000|2021-08-19 15:06:30|18268.14|18268.14|18270.94|18270.94|18270.94|18270.94|18268.14|18268.14|0
1629385600000|2021-08-19 15:06:40|18269.54|18269.54|18268.14|18268.14|18269.54|18269.54|18268.14|18268.14|0
1629385620000|2021-08-19 15:07:00|18264.18|18264.18|18261.38|18261.38|18264.18|18264.18|18261.38|18261.38|0
1629385650000|2021-08-19 15:07:30|18259.98|18259.98|18259.98|18259.98|18259.98|18259.98|18259.98|18259.98|0
1629385660000|2021-08-19 15:07:40|18258.58|18258.58|18258.58|18258.58|18258.58|18258.58|18258.58|18258.58|0
1629385680000|2021-08-19 15:08:00|18254.62|18254.62|18254.62|18254.62|18254.62|18254.62|18254.62|18254.62|0
1629385740000|2021-08-19 15:09:00|18251.82|18251.82|18251.82|18251.82|18251.82|18251.82|18251.82|18251.82|0
1629385750000|2021-08-19 15:09:10|18243.89|18243.89|18243.89|18243.89|18243.89|18243.89|18243.89|18243.89|0
1629385780000|2021-08-19 15:09:40|18239.92|18239.92|18239.92|18239.92|18239.92|18239.92|18239.92|18239.92|0
1629385790000|2021-08-19 15:09:50|18238.52|18238.52|18238.52|18238.52|18238.52|18238.52|18238.52|18238.52|0
1629385800000|2021-08-19 15:10:00|18237.37|18237.37|18237.37|18237.37|18237.37|18237.37|18237.37|18237.37|0
1629385880000|2021-08-19 15:11:20|18238.77|18238.77|18244.14|18244.14|18244.14|18244.14|18238.77|18238.77|0
1629385890000|2021-08-19 15:11:30|18240.17|18240.17|18244.14|18244.14|18244.14|18244.14|18240.17|18240.17|0
1629385910000|2021-08-19 15:11:50|18246.94|18246.94|18248.33|18248.33|18248.33|18248.33|18246.94|18246.94|0
1629385930000|2021-08-19 15:12:10|18244.37|18244.37|18244.37|18244.37|18244.37|18244.37|18244.37|18244.37|0
1629385940000|2021-08-19 15:12:20|18242.97|18242.97|18241.57|18241.57|18242.97|18242.97|18241.57|18241.57|0
1629385970000|2021-08-19 15:12:50|18240.17|18240.17|18238.77|18238.77|18240.17|18240.17|18238.77|18238.77|0
1629385990000|2021-08-19 15:13:10|18242.74|18242.74|18242.74|18242.74|18242.74|18242.74|18242.74|18242.74|0
1629386040000|2021-08-19 15:14:00|18234.81|18234.81|18234.81|18234.81|18234.81|18234.81|18234.81|18234.81|0
1629386080000|2021-08-19 15:14:40|18236.21|18236.21|18236.21|18236.21|18236.21|18236.21|18236.21|18236.21|0
1629386110000|2021-08-19 15:15:10|18237.61|18237.61|18240.17|18240.17|18241.57|18241.57|18237.61|18237.61|0
1629386150000|2021-08-19 15:15:50|18238.77|18238.77|18238.77|18238.77|18238.77|18238.77|18238.77|18238.77|0
1629386160000|2021-08-19 15:16:00|18240.17|18240.17|18240.17|18240.17|18240.17|18240.17|18240.17|18240.17|0
1629386190000|2021-08-19 15:16:30|18241.57|18241.57|18240.17|18240.17|18241.57|18241.57|18240.17|18240.17|0
1629386230000|2021-08-19 15:17:10|18236.21|18236.21|18236.21|18236.21|18236.21|18236.21|18236.21|18236.21|0
1629386260000|2021-08-19 15:17:40|18237.61|18237.61|18237.61|18237.61|18237.61|18237.61|18237.61|18237.61|0
1629386280000|2021-08-19 15:18:00|18239|18239|18239|18239|18239|18239|18239|18239|0
1629386320000|2021-08-19 15:18:40|18242.97|18242.97|18248.33|18248.33|18248.33|18248.33|18242.97|18242.97|0
1629386350000|2021-08-19 15:19:10|18249.73|18249.73|18249.73|18249.73|18249.73|18249.73|18249.73|18249.73|0
1629386370000|2021-08-19 15:19:30|18251.13|18251.13|18251.13|18251.13|18251.13|18251.13|18251.13|18251.13|0
1629386400000|2021-08-19 15:20:00|18255.1|18255.1|18257.9|18257.9|18257.9|18257.9|18255.1|18255.1|0
1629386410000|2021-08-19 15:20:10|18256.5|18256.5|18256.5|18256.5|18256.5|18256.5|18256.5|18256.5|0
1629386420000|2021-08-19 15:20:20|18260.46|18260.46|18260.46|18260.46|18260.46|18260.46|18260.46|18260.46|0
1629386440000|2021-08-19 15:20:40|18261.86|18261.86|18261.86|18261.86|18261.86|18261.86|18261.86|18261.86|0
1629386450000|2021-08-19 15:20:50|18263.26|18263.26|18263.26|18263.26|18263.26|18263.26|18263.26|18263.26|0
1629386460000|2021-08-19 15:21:00|18261.86|18261.86|18269.79|18269.79|18269.79|18269.79|18261.86|18261.86|0
1629386470000|2021-08-19 15:21:10|18265.83|18265.83|18265.83|18265.83|18265.83|18265.83|18261.86|18261.86|0
1629386500000|2021-08-19 15:21:40|18264.43|18264.43|18269.79|18269.79|18269.79|18269.79|18264.43|18264.43|0
1629386510000|2021-08-19 15:21:50|18265.83|18265.83|18265.83|18265.83|18265.83|18265.83|18265.83|18265.83|0
1629386540000|2021-08-19 15:22:20|18267.23|18267.23|18271.19|18271.19|18271.19|18271.19|18267.23|18267.23|0
1629386560000|2021-08-19 15:22:40|18267.23|18267.23|18265.83|18265.83|18267.23|18267.23|18265.83|18265.83|0
1629386590000|2021-08-19 15:23:10|18261.86|18261.86|18261.86|18261.86|18261.86|18261.86|18261.86|18261.86|0
1629386600000|2021-08-19 15:23:20|18260.46|18260.46|18261.86|18261.86|18261.86|18261.86|18260.46|18260.46|0
1629386620000|2021-08-19 15:23:40|18263.26|18263.26|18263.26|18263.26|18263.26|18263.26|18263.26|18263.26|0
1629386650000|2021-08-19 15:24:10|18267.23|18267.23|18267.23|18267.23|18267.23|18267.23|18267.23|18267.23|0
1629386670000|2021-08-19 15:24:30|18271.19|18271.19|18271.19|18271.19|18271.19|18271.19|18271.19|18271.19|0
1629386710000|2021-08-19 15:25:10|18272.34|18272.34|18272.34|18272.34|18272.34|18272.34|18272.34|18272.34|0
1629386730000|2021-08-19 15:25:30|18264.41|18264.41|18264.41|18264.41|18264.41|18264.41|18264.41|18264.41|0
1629386740000|2021-08-19 15:25:40|18263.01|18263.01|18264.41|18264.41|18264.41|18264.41|18263.01|18263.01|0
1629386750000|2021-08-19 15:25:50|18268.38|18268.38|18272.34|18272.34|18272.34|18272.34|18268.38|18268.38|0
1629386770000|2021-08-19 15:26:10|18268.38|18268.38|18272.34|18272.34|18272.34|18272.34|18268.38|18268.38|0
1629386800000|2021-08-19 15:26:40|18269.54|18269.54|18269.54|18269.54|18269.54|18269.54|18269.54|18269.54|0
1629386820000|2021-08-19 15:27:00|18268.14|18268.14|18260.21|18260.21|18268.14|18268.14|18260.21|18260.21|0
1629386840000|2021-08-19 15:27:20|18258.81|18258.81|18258.81|18258.81|18258.81|18258.81|18258.81|18258.81|0
1629386880000|2021-08-19 15:28:00|18256.52|18256.52|18252.55|18252.55|18256.52|18256.52|18252.55|18252.55|0
1629386910000|2021-08-19 15:28:30|18253.95|18253.95|18257.91|18257.91|18257.91|18257.91|18253.95|18253.95|0
1629386930000|2021-08-19 15:28:50|18256.52|18256.52|18252.55|18252.55|18256.52|18256.52|18252.55|18252.55|0
1629386960000|2021-08-19 15:29:20|18251.15|18251.15|18251.15|18251.15|18251.15|18251.15|18251.15|18251.15|0
1629386990000|2021-08-19 15:29:50|18253.45|18253.45|18251.38|18251.38|18261.61|18261.61|18251.38|18251.38|0
1629443710000|2021-08-20 07:15:10|18312.96|18312.96|18312.96|18312.96|18312.96|18312.96|18312.96|18312.96|0
1629443740000|2021-08-20 07:15:40|18320.89|18320.89|18332.79|18332.79|18332.79|18332.79|18320.89|18320.89|0
1629443750000|2021-08-20 07:15:50|18336.24|18336.24|18336.24|18336.24|18336.24|18336.24|18336.24|18336.24|0
1629443760000|2021-08-20 07:16:00|18330.64|18330.64|18330.64|18330.64|18330.64|18330.64|18330.64|18330.64|0
1629443770000|2021-08-20 07:16:10|18326.67|18326.67|18326.67|18326.67|18326.67|18326.67|18326.67|18326.67|0
1629443780000|2021-08-20 07:16:20|18346.5|18346.5|18346.5|18346.5|18346.5|18346.5|18346.5|18346.5|0
1629443800000|2021-08-20 07:16:40|18342.53|18342.53|18342.53|18342.53|18342.53|18342.53|18342.53|18342.53|0
1629443860000|2021-08-20 07:17:40|18348.13|18348.13|18348.13|18348.13|18348.13|18348.13|18348.13|18348.13|0
1629443930000|2021-08-20 07:18:50|18360.03|18360.03|18360.03|18360.03|18360.03|18360.03|18360.03|18360.03|0
1629443960000|2021-08-20 07:19:20|18356.06|18356.06|18367.96|18367.96|18367.96|18367.96|18356.06|18356.06|0
1629443970000|2021-08-20 07:19:30|18362.36|18362.36|18349.55|18349.55|18362.36|18362.36|18345.35|18345.35|0
1629444000000|2021-08-20 07:20:00|18353.51|18353.51|18352.36|18352.36|18353.51|18353.51|18352.36|18352.36|0
1629444120000|2021-08-20 07:22:00|18356.33|18356.33|18356.33|18356.33|18356.33|18356.33|18356.33|18356.33|0
1629444140000|2021-08-20 07:22:20|18352.36|18352.36|18352.36|18352.36|18352.36|18352.36|18352.36|18352.36|0
1629444150000|2021-08-20 07:22:30|18336.5|18336.5|18336.5|18336.5|18336.5|18336.5|18336.5|18336.5|0
1629444160000|2021-08-20 07:22:40|18340.47|18340.47|18340.47|18340.47|18340.47|18340.47|18340.47|18340.47|0
1629444170000|2021-08-20 07:22:50|18332.54|18332.54|18332.54|18332.54|18332.54|18332.54|18332.54|18332.54|0
1629444230000|2021-08-20 07:23:50|18348.4|18348.4|18348.4|18348.4|18348.4|18348.4|18348.4|18348.4|0
1629444240000|2021-08-20 07:24:00|18342.8|18342.8|18342.8|18342.8|18342.8|18342.8|18341.65|18341.65|0
1629444300000|2021-08-20 07:25:00|18334.87|18334.87|18334.87|18334.87|18334.87|18334.87|18334.87|18334.87|0
1629444320000|2021-08-20 07:25:20|18325.07|18325.07|18325.07|18325.07|18325.07|18325.07|18325.07|18325.07|0
1629444350000|2021-08-20 07:25:50|18329.04|18329.04|18329.04|18329.04|18329.04|18329.04|18329.04|18329.04|0
1629444360000|2021-08-20 07:26:00|18321.11|18321.11|18321.11|18321.11|18321.11|18321.11|18321.11|18321.11|0
1629444380000|2021-08-20 07:26:20|18309.21|18309.21|18309.21|18309.21|18309.21|18309.21|18309.21|18309.21|0
1629444430000|2021-08-20 07:27:10|18305.77|18305.77|18305.77|18305.77|18305.77|18305.77|18305.77|18305.77|0
1629444440000|2021-08-20 07:27:20|18297.83|18297.83|18297.83|18297.83|18297.83|18297.83|18297.83|18297.83|0
1629444470000|2021-08-20 07:27:50|18289.9|18289.9|18289.9|18289.9|18289.9|18289.9|18289.9|18289.9|0
1629444480000|2021-08-20 07:28:00|18281.51|18281.51|18284.31|18284.31|18284.31|18284.31|18281.51|18281.51|0
1629444490000|2021-08-20 07:28:10|18288.27|18288.27|18288.27|18288.27|18288.27|18288.27|18288.27|18288.27|0
1629444560000|2021-08-20 07:29:20|18284.31|18284.31|18288.27|18288.27|18288.27|18288.27|18284.31|18284.31|0
1629444610000|2021-08-20 07:30:10|18296.2|18296.2|18297.6|18297.6|18297.6|18297.6|18296.2|18296.2|0
1629444620000|2021-08-20 07:30:20|18298.75|18298.75|18298.75|18298.75|18298.75|18298.75|18298.75|18298.75|0
1629444640000|2021-08-20 07:30:40|18294.79|18294.79|18294.79|18294.79|18294.79|18294.79|18294.79|18294.79|0
1629444660000|2021-08-20 07:31:00|18290.82|18290.82|18282.89|18282.89|18290.82|18290.82|18282.89|18282.89|0
1629444670000|2021-08-20 07:31:10|18284.29|18284.29|18287.09|18287.09|18287.09|18287.09|18284.29|18284.29|0
1629444700000|2021-08-20 07:31:40|18285.94|18285.94|18285.94|18285.94|18285.94|18285.94|18285.94|18285.94|0
1629444720000|2021-08-20 07:32:00|18284.54|18284.54|18284.54|18284.54|18284.54|18284.54|18284.54|18284.54|0
1629444740000|2021-08-20 07:32:20|18283.14|18283.14|18283.14|18283.14|18283.14|18283.14|18283.14|18283.14|0
1629444780000|2021-08-20 07:33:00|18267.28|18267.28|18267.28|18267.28|18267.28|18267.28|18267.28|18267.28|0
1629444840000|2021-08-20 07:34:00|18258.88|18258.88|18257.48|18257.48|18258.88|18258.88|18257.48|18257.48|0
1629444850000|2021-08-20 07:34:10|18265.41|18265.41|18265.41|18265.41|18265.41|18265.41|18265.41|18265.41|0
1629444910000|2021-08-20 07:35:10|18261.45|18261.45|18261.45|18261.45|18261.45|18261.45|18261.45|18261.45|0
1629444960000|2021-08-20 07:36:00|18258.65|18258.65|18254.68|18254.68|18258.65|18258.65|18254.68|18254.68|0
1629444970000|2021-08-20 07:36:10|18258.65|18258.65|18258.65|18258.65|18258.65|18258.65|18258.65|18258.65|0
1629444980000|2021-08-20 07:36:20|18262.61|18262.61|18262.61|18262.61|18262.61|18262.61|18262.61|18262.61|0
1629444990000|2021-08-20 07:36:30|18258.65|18258.65|18254.68|18254.68|18258.65|18258.65|18254.68|18254.68|0
1629445000000|2021-08-20 07:36:40|18250.72|18250.72|18254.68|18254.68|18254.68|18254.68|18250.72|18250.72|0
1629445020000|2021-08-20 07:37:00|18242.79|18242.79|18238.82|18238.82|18250.72|18250.72|18238.82|18238.82|0
1629445060000|2021-08-20 07:37:40|18237.42|18237.42|18237.42|18237.42|18237.42|18237.42|18237.42|18237.42|0
1629445130000|2021-08-20 07:38:50|18236.27|18236.27|18236.27|18236.27|18236.27|18236.27|18236.27|18236.27|0
1629445140000|2021-08-20 07:39:00|18238.57|18238.57|18238.57|18238.57|18238.57|18238.57|18238.57|18238.57|0
1629445150000|2021-08-20 07:39:10|18235.77|18235.77|18235.77|18235.77|18235.77|18235.77|18235.77|18235.77|0
1629445180000|2021-08-20 07:39:40|18227.84|18227.84|18227.84|18227.84|18227.84|18227.84|18227.84|18227.84|0
1629445190000|2021-08-20 07:39:50|18230.14|18230.14|18228.99|18228.99|18230.14|18230.14|18228.99|18228.99|0
1629445210000|2021-08-20 07:40:10|18236.92|18236.92|18236.92|18236.92|18236.92|18236.92|18236.92|18236.92|0
1629445230000|2021-08-20 07:40:30|18242.52|18242.52|18242.52|18242.52|18242.52|18242.52|18242.52|18242.52|0
1629445240000|2021-08-20 07:40:40|18239.72|18239.72|18239.72|18239.72|18239.72|18239.72|18239.72|18239.72|0
1629445290000|2021-08-20 07:41:30|18231.79|18231.79|18215.93|18215.93|18231.79|18231.79|18215.93|18215.93|0
1629445300000|2021-08-20 07:41:40|18214.78|18214.78|18214.78|18214.78|18214.78|18214.78|18214.78|18214.78|0
1629445330000|2021-08-20 07:42:10|18210.58|18210.58|18210.58|18210.58|18210.58|18210.58|18210.58|18210.58|0
1629445340000|2021-08-20 07:42:20|18212.88|18212.88|18214.28|18214.28|18214.28|18214.28|18212.88|18212.88|0
1629445370000|2021-08-20 07:42:50|18226.18|18226.18|18226.18|18226.18|18226.18|18226.18|18226.18|18226.18|0
1629445440000|2021-08-20 07:44:00|18221.98|18221.98|18224.78|18224.78|18224.78|18224.78|18221.98|18221.98|0
1629445520000|2021-08-20 07:45:20|18232.71|18232.71|18232.71|18232.71|18232.71|18232.71|18232.71|18232.71|0
1629445580000|2021-08-20 07:46:20|18234.11|18234.11|18234.11|18234.11|18234.11|18234.11|18234.11|18234.11|0
1629445690000|2021-08-20 07:48:10|18232.96|18232.96|18232.96|18232.96|18232.96|18232.96|18232.96|18232.96|0
1629445700000|2021-08-20 07:48:20|18228.99|18228.99|18225.03|18225.03|18228.99|18228.99|18225.03|18225.03|0
1629445710000|2021-08-20 07:48:30|18228.99|18228.99|18228.99|18228.99|18228.99|18228.99|18228.99|18228.99|0
1629445730000|2021-08-20 07:48:50|18227.59|18227.59|18227.59|18227.59|18227.59|18227.59|18227.59|18227.59|0
1629445750000|2021-08-20 07:49:10|18231.56|18231.56|18239.49|18239.49|18239.49|18239.49|18231.56|18231.56|0
1629445840000|2021-08-20 07:50:40|18247.42|18247.42|18243.45|18243.45|18247.42|18247.42|18243.45|18243.45|0
1629445870000|2021-08-20 07:51:10|18246.25|18246.25|18249.05|18249.05|18249.05|18249.05|18246.25|18246.25|0
1629445900000|2021-08-20 07:51:40|18250.2|18250.2|18250.2|18250.2|18250.2|18250.2|18250.2|18250.2|0
1629445930000|2021-08-20 07:52:10|18244.6|18244.6|18243.2|18243.2|18244.6|18244.6|18243.2|18243.2|0
1629445940000|2021-08-20 07:52:20|18239.24|18239.24|18235.27|18235.27|18239.24|18239.24|18235.27|18235.27|0
1629445960000|2021-08-20 07:52:40|18239.24|18239.24|18239.24|18239.24|18239.24|18239.24|18239.24|18239.24|0
1629445990000|2021-08-20 07:53:10|18235.04|18235.04|18235.04|18235.04|18235.04|18235.04|18235.04|18235.04|0
1629446030000|2021-08-20 07:53:50|18231.07|18231.07|18231.07|18231.07|18231.07|18231.07|18231.07|18231.07|0
1629446070000|2021-08-20 07:54:30|18227.11|18227.11|18227.11|18227.11|18227.11|18227.11|18227.11|18227.11|0
1629446090000|2021-08-20 07:54:50|18219.18|18219.18|18219.18|18219.18|18219.18|18219.18|18219.18|18219.18|0
1629446110000|2021-08-20 07:55:10|18223.14|18223.14|18223.14|18223.14|18223.14|18223.14|18223.14|18223.14|0
1629446140000|2021-08-20 07:55:40|18218.95|18218.95|18218.95|18218.95|18218.95|18218.95|18218.95|18218.95|0
1629446170000|2021-08-20 07:56:10|18220.34|18220.34|18220.34|18220.34|18220.34|18220.34|18220.34|18220.34|0
1629446190000|2021-08-20 07:56:30|18217.55|18217.55|18217.55|18217.55|18217.55|18217.55|18217.55|18217.55|0
1629446210000|2021-08-20 07:56:50|18221.51|18221.51|18221.51|18221.51|18221.51|18221.51|18221.51|18221.51|0
1629446220000|2021-08-20 07:57:00|18224.31|18224.31|18224.31|18224.31|18224.31|18224.31|18224.31|18224.31|0
1629446240000|2021-08-20 07:57:20|18227.11|18227.11|18235.04|18235.04|18235.04|18235.04|18227.11|18227.11|0
1629446400000|2021-08-20 08:00:00|18239|18239|18239|18239|18239|18239|18239|18239|0
1629446410000|2021-08-20 08:00:10|18241.8|18241.8|18249.73|18249.73|18249.73|18249.73|18241.8|18241.8|0
1629446470000|2021-08-20 08:01:10|18259.53|18259.53|18253.93|18253.93|18259.53|18259.53|18253.93|18253.93|0
1629446500000|2021-08-20 08:01:40|18252.53|18252.53|18252.53|18252.53|18252.53|18252.53|18252.53|18252.53|0
1629446510000|2021-08-20 08:01:50|18251.13|18251.13|18251.13|18251.13|18251.13|18251.13|18251.13|18251.13|0
1629446520000|2021-08-20 08:02:00|18259.06|18259.06|18257.66|18257.66|18259.06|18259.06|18257.66|18257.66|0
1629446560000|2021-08-20 08:02:40|18260.46|18260.46|18260.46|18260.46|18260.46|18260.46|18260.46|18260.46|0
1629446600000|2021-08-20 08:03:20|18261.86|18261.86|18261.86|18261.86|18261.86|18261.86|18261.86|18261.86|0
1629446610000|2021-08-20 08:03:30|18263.26|18263.26|18271.19|18271.19|18271.19|18271.19|18263.26|18263.26|0
1629446650000|2021-08-20 08:04:10|18267.23|18267.23|18267.23|18267.23|18267.23|18267.23|18267.23|18267.23|0
1629446670000|2021-08-20 08:04:30|18263.26|18263.26|18263.26|18263.26|18263.26|18263.26|18263.26|18263.26|0
1629446680000|2021-08-20 08:04:40|18264.66|18264.66|18264.66|18264.66|18264.66|18264.66|18264.66|18264.66|0
1629446700000|2021-08-20 08:05:00|18268.63|18268.63|18274.23|18274.23|18274.23|18274.23|18268.63|18268.63|0
1629446710000|2021-08-20 08:05:10|18279.82|18279.82|18271.43|18271.43|18279.82|18279.82|18268.63|18268.63|0
1629446720000|2021-08-20 08:05:20|18275.62|18275.62|18279.59|18279.59|18279.59|18279.59|18275.62|18275.62|0
1629446780000|2021-08-20 08:06:20|18280.99|18280.99|18280.99|18280.99|18280.99|18280.99|18280.99|18280.99|0
1629446800000|2021-08-20 08:06:40|18278.19|18278.19|18279.59|18279.59|18279.59|18279.59|18278.19|18278.19|0
1629446810000|2021-08-20 08:06:50|18282.16|18282.16|18274.23|18274.23|18282.16|18282.16|18274.23|18274.23|0
1629446850000|2021-08-20 08:07:30|18272.83|18272.83|18274.23|18274.23|18274.23|18274.23|18272.83|18272.83|0
1629446860000|2021-08-20 08:07:40|18272.83|18272.83|18274.23|18274.23|18274.23|18274.23|18272.83|18272.83|0
1629446870000|2021-08-20 08:07:50|18275.62|18275.62|18275.62|18275.62|18275.62|18275.62|18275.62|18275.62|0
1629446880000|2021-08-20 08:08:00|18278.42|18278.42|18278.42|18278.42|18278.42|18278.42|18278.42|18278.42|0
1629446890000|2021-08-20 08:08:10|18279.82|18279.82|18279.82|18279.82|18279.82|18279.82|18279.82|18279.82|0
1629446910000|2021-08-20 08:08:30|18271.89|18271.89|18271.89|18271.89|18271.89|18271.89|18271.89|18271.89|0
1629446920000|2021-08-20 08:08:40|18270.49|18270.49|18270.49|18270.49|18270.49|18270.49|18270.49|18270.49|0
1629446980000|2021-08-20 08:09:40|18266.53|18266.53|18266.53|18266.53|18266.53|18266.53|18266.53|18266.53|0
1629447010000|2021-08-20 08:10:10|18272.13|18272.13|18273.53|18273.53|18273.53|18273.53|18272.13|18272.13|0
1629447120000|2021-08-20 08:12:00|18272.13|18272.13|18269.33|18269.33|18272.13|18272.13|18269.33|18269.33|0
1629447230000|2021-08-20 08:13:50|18273.29|18273.29|18273.29|18273.29|18273.29|18273.29|18273.29|18273.29|0
1629447250000|2021-08-20 08:14:10|18269.33|18269.33|18269.33|18269.33|18269.33|18269.33|18269.33|18269.33|0
1629447300000|2021-08-20 08:15:00|18263.73|18263.73|18267.69|18267.69|18267.69|18267.69|18263.73|18263.73|0
1629447310000|2021-08-20 08:15:10|18275.62|18275.62|18275.62|18275.62|18275.62|18275.62|18275.62|18275.62|0
1629447440000|2021-08-20 08:17:20|18270.03|18270.03|18270.03|18270.03|18270.03|18270.03|18270.03|18270.03|0
1629447460000|2021-08-20 08:17:40|18268.63|18268.63|18268.63|18268.63|18268.63|18268.63|18268.63|18268.63|0
1629447520000|2021-08-20 08:18:40|18264.66|18264.66|18260.7|18260.7|18264.66|18264.66|18260.7|18260.7|0
1629447540000|2021-08-20 08:19:00|18264.66|18264.66|18268.63|18268.63|18268.63|18268.63|18264.66|18264.66|0
1629447580000|2021-08-20 08:19:40|18276.56|18276.56|18274.26|18274.26|18276.56|18276.56|18274.26|18274.26|0
1629447590000|2021-08-20 08:19:50|18278.22|18278.22|18296.38|18296.38|18296.38|18296.38|18278.22|18278.22|0
1629447600000|2021-08-20 08:20:00|18280.52|18280.52|18284.49|18284.49|18284.49|18284.49|18280.52|18280.52|0
1629447630000|2021-08-20 08:20:30|18281.69|18281.69|18268.39|18268.39|18281.69|18281.69|18264.43|18264.43|0
1629447670000|2021-08-20 08:21:10|18264.43|18264.43|18264.43|18264.43|18264.43|18264.43|18264.43|18264.43|0
1629447710000|2021-08-20 08:21:50|18260.46|18260.46|18260.46|18260.46|18260.46|18260.46|18260.46|18260.46|0
1629447730000|2021-08-20 08:22:10|18256.27|18256.27|18253.7|18253.7|18257.66|18257.66|18253.7|18253.7|0
1629447750000|2021-08-20 08:22:30|18255.1|18255.1|18255.1|18255.1|18255.1|18255.1|18255.1|18255.1|0
1629447780000|2021-08-20 08:23:00|18253.7|18253.7|18253.7|18253.7|18253.7|18253.7|18253.7|18253.7|0
1629447790000|2021-08-20 08:23:10|18245.77|18245.77|18245.77|18245.77|18245.77|18245.77|18245.77|18245.77|0
1629447830000|2021-08-20 08:23:50|18237.84|18237.84|18237.84|18237.84|18237.84|18237.84|18237.84|18237.84|0
1629447840000|2021-08-20 08:24:00|18229.44|18229.44|18229.44|18229.44|18229.44|18229.44|18229.44|18229.44|0
1629447900000|2021-08-20 08:25:00|18233.41|18233.41|18233.41|18233.41|18233.41|18233.41|18233.41|18233.41|0
1629447920000|2021-08-20 08:25:20|18229.44|18229.44|18229.44|18229.44|18229.44|18229.44|18229.44|18229.44|0
1629447940000|2021-08-20 08:25:40|18233.41|18233.41|18233.41|18233.41|18233.41|18233.41|18233.41|18233.41|0
1629447980000|2021-08-20 08:26:20|18239|18239|18240.4|18240.4|18240.4|18240.4|18239|18239|0
1629448020000|2021-08-20 08:27:00|18244.37|18244.37|18244.37|18244.37|18244.37|18244.37|18244.37|18244.37|0
1629448150000|2021-08-20 08:29:10|18248.33|18248.33|18248.33|18248.33|18248.33|18248.33|18248.33|18248.33|0
1629448240000|2021-08-20 08:30:40|18252.3|18252.3|18252.3|18252.3|18252.3|18252.3|18252.3|18252.3|0
1629448260000|2021-08-20 08:31:00|18250.9|18250.9|18250.9|18250.9|18250.9|18250.9|18250.9|18250.9|0
1629448300000|2021-08-20 08:31:40|18254.87|18254.87|18254.87|18254.87|18254.87|18254.87|18254.87|18254.87|0
1629448370000|2021-08-20 08:32:50|18262.8|18262.8|18262.8|18262.8|18262.8|18262.8|18262.8|18262.8|0
1629448380000|2021-08-20 08:33:00|18260|18260|18258.6|18258.6|18260|18260|18258.6|18258.6|0
1629448420000|2021-08-20 08:33:40|18254.63|18254.63|18257.2|18257.2|18257.2|18257.2|18253.23|18253.23|0
1629448450000|2021-08-20 08:34:10|18260|18260|18262.8|18262.8|18262.8|18262.8|18260|18260|0
1629448510000|2021-08-20 08:35:10|18266.76|18266.76|18266.76|18266.76|18266.76|18266.76|18266.76|18266.76|0
1629448520000|2021-08-20 08:35:20|18268.16|18268.16|18268.16|18268.16|18268.16|18268.16|18268.16|18268.16|0
1629448560000|2021-08-20 08:36:00|18269.56|18269.56|18265.6|18265.6|18269.56|18269.56|18265.6|18265.6|0
1629448630000|2021-08-20 08:37:10|18261.63|18261.63|18261.63|18261.63|18261.63|18261.63|18261.63|18261.63|0
1629448640000|2021-08-20 08:37:20|18262.78|18262.78|18266.74|18266.74|18266.74|18266.74|18262.78|18262.78|0
1629448730000|2021-08-20 08:38:50|18270.71|18270.71|18270.71|18270.71|18270.71|18270.71|18270.71|18270.71|0
1629448860000|2021-08-20 08:41:00|18274.67|18274.67|18274.67|18274.67|18274.67|18274.67|18274.67|18274.67|0
1629448970000|2021-08-20 08:42:50|18271.88|18271.88|18271.88|18271.88|18271.88|18271.88|18271.88|18271.88|0
1629448980000|2021-08-20 08:43:00|18273.28|18273.28|18274.67|18274.67|18274.67|18274.67|18273.28|18273.28|0
1629449030000|2021-08-20 08:43:50|18282.61|18282.61|18285.4|18285.4|18285.4|18285.4|18282.61|18282.61|0
1629449070000|2021-08-20 08:44:30|18281.44|18281.44|18281.44|18281.44|18281.44|18281.44|18281.44|18281.44|0
1629449120000|2021-08-20 08:45:20|18280.04|18280.04|18280.04|18280.04|18280.04|18280.04|18280.04|18280.04|0
1629449230000|2021-08-20 08:47:10|18284|18284|18284|18284|18284|18284|18284|18284|0
1629449280000|2021-08-20 08:48:00|18282.61|18282.61|18282.61|18282.61|18282.61|18282.61|18282.61|18282.61|0
1629449350000|2021-08-20 08:49:10|18283.75|18283.75|18283.75|18283.75|18283.75|18283.75|18283.75|18283.75|0
1629449360000|2021-08-20 08:49:20|18295.88|18295.88|18295.88|18295.88|18295.88|18295.88|18295.88|18295.88|0
1629449430000|2021-08-20 08:50:30|18291.92|18291.92|18291.92|18291.92|18291.92|18291.92|18291.92|18291.92|0
1629449440000|2021-08-20 08:50:40|18283.99|18283.99|18283.99|18283.99|18283.99|18283.99|18283.99|18283.99|0
1629449560000|2021-08-20 08:52:40|18281.19|18281.19|18281.19|18281.19|18281.19|18281.19|18281.19|18281.19|0
1629449610000|2021-08-20 08:53:30|18285.15|18285.15|18285.15|18285.15|18285.15|18285.15|18285.15|18285.15|0
1629449760000|2021-08-20 08:56:00|18289.35|18289.35|18289.35|18289.35|18289.35|18289.35|18289.35|18289.35|0
1629449770000|2021-08-20 08:56:10|18287.95|18287.95|18287.95|18287.95|18287.95|18287.95|18287.95|18287.95|0
1629449840000|2021-08-20 08:57:20|18289.35|18289.35|18289.35|18289.35|18289.35|18289.35|18289.35|18289.35|0
1629449850000|2021-08-20 08:57:30|18290.5|18290.5|18290.5|18290.5|18290.5|18290.5|18290.5|18290.5|0
1629449900000|2021-08-20 08:58:20|18287.7|18287.7|18287.7|18287.7|18287.7|18287.7|18287.7|18287.7|0
1629449940000|2021-08-20 08:59:00|18286.55|18286.55|18286.55|18286.55|18286.55|18286.55|18286.55|18286.55|0
1629449980000|2021-08-20 08:59:40|18283.75|18283.75|18283.75|18283.75|18283.75|18283.75|18283.75|18283.75|0
1629450020000|2021-08-20 09:00:20|18287.72|18287.72|18287.72|18287.72|18287.72|18287.72|18287.72|18287.72|0
1629450050000|2021-08-20 09:00:50|18290.52|18290.52|18290.52|18290.52|18290.52|18290.52|18290.52|18290.52|0
1629450120000|2021-08-20 09:02:00|18294.48|18294.48|18294.48|18294.48|18294.48|18294.48|18294.48|18294.48|0
1629450160000|2021-08-20 09:02:40|18291.69|18291.69|18286.32|18286.32|18291.69|18291.69|18286.32|18286.32|0
1629450280000|2021-08-20 09:04:40|18293.08|18293.08|18294.48|18294.48|18294.48|18294.48|18293.08|18293.08|0
1629450310000|2021-08-20 09:05:10|18302.41|18302.41|18302.41|18302.41|18302.41|18302.41|18302.41|18302.41|0
1629450320000|2021-08-20 09:05:20|18303.81|18303.81|18303.81|18303.81|18303.81|18303.81|18303.81|18303.81|0
1629450360000|2021-08-20 09:06:00|18311.74|18311.74|18311.74|18311.74|18311.74|18311.74|18311.74|18311.74|0
1629450370000|2021-08-20 09:06:10|18307.78|18307.78|18303.81|18303.81|18307.78|18307.78|18303.81|18303.81|0
1629450440000|2021-08-20 09:07:20|18307.78|18307.78|18307.78|18307.78|18307.78|18307.78|18307.78|18307.78|0
1629450510000|2021-08-20 09:08:30|18306.38|18306.38|18306.38|18306.38|18306.38|18306.38|18306.38|18306.38|0
1629450520000|2021-08-20 09:08:40|18304.98|18304.98|18301.02|18301.02|18304.98|18304.98|18301.02|18301.02|0
1629450590000|2021-08-20 09:09:50|18299.62|18299.62|18299.62|18299.62|18299.62|18299.62|18299.62|18299.62|0
1629450920000|2021-08-20 09:15:20|18291.22|18291.22|18249.23|18249.23|18291.22|18291.22|18243.64|18243.64|0
1629450930000|2021-08-20 09:15:30|18246.43|18246.43|18245.04|18245.04|18246.43|18246.43|18245.04|18245.04|0
1629450940000|2021-08-20 09:15:40|18242.74|18242.74|18242.74|18242.74|18242.74|18242.74|18242.74|18242.74|0
1629450950000|2021-08-20 09:15:50|18230.84|18230.84|18230.84|18230.84|18230.84|18230.84|18230.84|18230.84|0
1629450960000|2021-08-20 09:16:00|18234.81|18234.81|18238.77|18238.77|18238.77|18238.77|18234.81|18234.81|0
1629450970000|2021-08-20 09:16:10|18234.57|18234.57|18234.57|18234.57|18234.57|18234.57|18234.57|18234.57|0
1629450980000|2021-08-20 09:16:20|18242.5|18242.5|18238.54|18238.54|18242.5|18242.5|18238.54|18238.54|0
1629451100000|2021-08-20 09:18:20|18241.34|18241.34|18241.34|18241.34|18241.34|18241.34|18241.34|18241.34|0
1629451200000|2021-08-20 09:20:00|18245.3|18245.3|18245.3|18245.3|18245.3|18245.3|18245.3|18245.3|0
1629451220000|2021-08-20 09:20:20|18241.34|18241.34|18241.34|18241.34|18245.3|18245.3|18241.34|18241.34|0
1629451230000|2021-08-20 09:20:30|18242.74|18242.74|18244.14|18244.14|18244.14|18244.14|18242.74|18242.74|0
1629451270000|2021-08-20 09:21:10|18252.07|18252.07|18246.94|18246.94|18252.07|18252.07|18244.14|18244.14|0
1629451280000|2021-08-20 09:21:20|18254.87|18254.87|18246.94|18246.94|18254.87|18254.87|18246.94|18246.94|0
1629451300000|2021-08-20 09:21:40|18258.83|18258.83|18246.94|18246.94|18258.83|18258.83|18246.94|18246.94|0
1629451310000|2021-08-20 09:21:50|18258.83|18258.83|18246.94|18246.94|18258.83|18258.83|18246.94|18246.94|0
1629451330000|2021-08-20 09:22:10|18254.87|18254.87|18246.94|18246.94|18254.87|18254.87|18246.94|18246.94|0
1629451370000|2021-08-20 09:22:50|18258.83|18258.83|18245.54|18245.54|18258.83|18258.83|18245.54|18245.54|0
1629451420000|2021-08-20 09:23:40|18253.47|18253.47|18253.47|18253.47|18253.47|18253.47|18253.47|18253.47|0
1629451450000|2021-08-20 09:24:10|18252.07|18252.07|18252.07|18252.07|18252.07|18252.07|18252.07|18252.07|0
1629451460000|2021-08-20 09:24:20|18263.96|18263.96|18263.96|18263.96|18263.96|18263.96|18263.96|18263.96|0
1629451500000|2021-08-20 09:25:00|18265.36|18265.36|18265.36|18265.36|18265.36|18265.36|18265.36|18265.36|0
1629451510000|2021-08-20 09:25:10|18273.29|18273.29|18273.29|18273.29|18273.29|18273.29|18273.29|18273.29|0
1629451550000|2021-08-20 09:25:50|18277.26|18277.26|18277.26|18277.26|18277.26|18277.26|18277.26|18277.26|0
1629451620000|2021-08-20 09:27:00|18281.22|18281.22|18281.22|18281.22|18281.22|18281.22|18281.22|18281.22|0
1629451680000|2021-08-20 09:28:00|18284.02|18284.02|18284.02|18284.02|18284.02|18284.02|18284.02|18284.02|0
1629451710000|2021-08-20 09:28:30|18287.99|18287.99|18287.99|18287.99|18287.99|18287.99|18287.99|18287.99|0
1629451760000|2021-08-20 09:29:20|18290.79|18290.79|18286.59|18286.59|18290.79|18290.79|18286.59|18286.59|0
1629451800000|2021-08-20 09:30:00|18278.66|18278.66|18274.69|18274.69|18278.66|18278.66|18274.69|18274.69|0
1629451810000|2021-08-20 09:30:10|18273.29|18273.29|18273.29|18273.29|18273.29|18273.29|18273.29|18273.29|0
1629451880000|2021-08-20 09:31:20|18271.89|18271.89|18270.49|18270.49|18271.89|18271.89|18270.49|18270.49|0
1629451910000|2021-08-20 09:31:50|18267.69|18267.69|18267.69|18267.69|18267.69|18267.69|18267.69|18267.69|0
1629451930000|2021-08-20 09:32:10|18259.76|18259.76|18259.76|18259.76|18259.76|18259.76|18259.76|18259.76|0
1629451970000|2021-08-20 09:32:50|18261.16|18261.16|18261.16|18261.16|18261.16|18261.16|18261.16|18261.16|0
1629451980000|2021-08-20 09:33:00|18262.56|18262.56|18262.56|18262.56|18262.56|18262.56|18262.56|18262.56|0
1629452020000|2021-08-20 09:33:40|18266.53|18266.53|18266.53|18266.53|18266.53|18266.53|18266.53|18266.53|0
1629452030000|2021-08-20 09:33:50|18270.73|18270.73|18270.73|18270.73|18270.73|18270.73|18270.73|18270.73|0
1629452060000|2021-08-20 09:34:20|18273.53|18273.53|18273.53|18273.53|18273.53|18273.53|18273.53|18273.53|0
1629452110000|2021-08-20 09:35:10|18281.46|18281.46|18285.42|18285.42|18285.42|18285.42|18281.46|18281.46|0
1629452130000|2021-08-20 09:35:30|18289.62|18289.62|18289.62|18289.62|18289.62|18289.62|18289.62|18289.62|0
1629452140000|2021-08-20 09:35:40|18293.07|18293.07|18293.07|18293.07|18293.07|18293.07|18293.07|18293.07|0
1629452170000|2021-08-20 09:36:10|18297.03|18297.03|18297.03|18297.03|18297.03|18297.03|18297.03|18297.03|0
1629452200000|2021-08-20 09:36:40|18301|18301|18301|18301|18301|18301|18301|18301|0
1629452260000|2021-08-20 09:37:40|18297.03|18297.03|18297.03|18297.03|18297.03|18297.03|18297.03|18297.03|0
1629452270000|2021-08-20 09:37:50|18294.23|18294.23|18292.83|18292.83|18294.23|18294.23|18292.83|18292.83|0
1629452350000|2021-08-20 09:39:10|18295.63|18295.63|18294.23|18294.23|18295.63|18295.63|18294.23|18294.23|0
1629452370000|2021-08-20 09:39:30|18295.38|18295.38|18295.38|18295.38|18295.38|18295.38|18295.38|18295.38|0
1629452390000|2021-08-20 09:39:50|18299.35|18299.35|18299.35|18299.35|18299.35|18299.35|18299.35|18299.35|0
1629452440000|2021-08-20 09:40:40|18307.28|18307.28|18307.28|18307.28|18307.28|18307.28|18307.28|18307.28|0
1629452540000|2021-08-20 09:42:20|18315.21|18315.21|18315.21|18315.21|18315.21|18315.21|18315.21|18315.21|0
1629452560000|2021-08-20 09:42:40|18307.28|18307.28|18307.28|18307.28|18307.28|18307.28|18307.28|18307.28|0
1629452580000|2021-08-20 09:43:00|18304.98|18304.98|18304.98|18304.98|18304.98|18304.98|18304.98|18304.98|0
1629452630000|2021-08-20 09:43:50|18306.38|18306.38|18306.38|18306.38|18306.38|18306.38|18306.38|18306.38|0
1629452690000|2021-08-20 09:44:50|18302.41|18302.41|18301.02|18301.02|18302.41|18302.41|18301.02|18301.02|0
1629452710000|2021-08-20 09:45:10|18299.87|18299.87|18299.87|18299.87|18299.87|18299.87|18299.87|18299.87|0
1629452760000|2021-08-20 09:46:00|18291.94|18291.94|18291.94|18291.94|18291.94|18291.94|18291.94|18291.94|0
1629452900000|2021-08-20 09:48:20|18290.54|18290.54|18290.54|18290.54|18290.54|18290.54|18290.54|18290.54|0
1629453000000|2021-08-20 09:50:00|18286.57|18286.57|18287.97|18287.97|18287.97|18287.97|18286.57|18286.57|0
1629453040000|2021-08-20 09:50:40|18286.82|18286.82|18286.82|18286.82|18286.82|18286.82|18286.82|18286.82|0
1629453060000|2021-08-20 09:51:00|18282.86|18282.86|18282.86|18282.86|18282.86|18282.86|18282.86|18282.86|0
1629453070000|2021-08-20 09:51:10|18281.46|18281.46|18281.46|18281.46|18281.46|18281.46|18281.46|18281.46|0
1629453110000|2021-08-20 09:51:50|18285.42|18285.42|18285.42|18285.42|18285.42|18285.42|18285.42|18285.42|0
1629453120000|2021-08-20 09:52:00|18284.02|18284.02|18284.02|18284.02|18284.02|18284.02|18284.02|18284.02|0
1629453140000|2021-08-20 09:52:20|18282.62|18282.62|18282.62|18282.62|18282.62|18282.62|18282.62|18282.62|0
1629453160000|2021-08-20 09:52:40|18278.66|18278.66|18278.66|18278.66|18278.66|18278.66|18278.66|18278.66|0
1629453210000|2021-08-20 09:53:30|18274.46|18274.46|18274.46|18274.46|18274.46|18274.46|18274.46|18274.46|0
1629453220000|2021-08-20 09:53:40|18270.49|18270.49|18266.53|18266.53|18270.49|18270.49|18266.53|18266.53|0
1629453340000|2021-08-20 09:55:40|18262.33|18262.33|18262.33|18262.33|18262.33|18262.33|18262.33|18262.33|0
1629453350000|2021-08-20 09:55:50|18258.36|18258.36|18258.36|18258.36|18258.36|18258.36|18258.36|18258.36|0
1629453390000|2021-08-20 09:56:30|18259.76|18259.76|18259.76|18259.76|18259.76|18259.76|18259.76|18259.76|0
1629453410000|2021-08-20 09:56:50|18263.73|18263.73|18263.73|18263.73|18263.73|18263.73|18263.73|18263.73|0
1629453420000|2021-08-20 09:57:00|18265.13|18265.13|18265.13|18265.13|18265.13|18265.13|18265.13|18265.13|0
1629453440000|2021-08-20 09:57:20|18273.06|18273.06|18273.06|18273.06|18273.06|18273.06|18273.06|18273.06|0
1629453480000|2021-08-20 09:58:00|18271.66|18271.66|18267.69|18267.69|18271.66|18271.66|18267.69|18267.69|0
1629453490000|2021-08-20 09:58:10|18271.66|18271.66|18270.26|18270.26|18271.66|18271.66|18270.26|18270.26|0
1629453600000|2021-08-20 10:00:00|18268.86|18268.86|18268.86|18268.86|18268.86|18268.86|18268.86|18268.86|0
1629453610000|2021-08-20 10:00:10|18270.26|18270.26|18270.26|18270.26|18270.26|18270.26|18270.26|18270.26|0
1629453660000|2021-08-20 10:01:00|18266.3|18266.3|18266.3|18266.3|18266.3|18266.3|18266.3|18266.3|0
1629453670000|2021-08-20 10:01:10|18267.69|18267.69|18267.69|18267.69|18267.69|18267.69|18267.69|18267.69|0
1629453680000|2021-08-20 10:01:20|18269.09|18269.09|18270.49|18270.49|18270.49|18270.49|18269.09|18269.09|0
1629453750000|2021-08-20 10:02:30|18266.53|18266.53|18266.53|18266.53|18266.53|18266.53|18266.53|18266.53|0
1629453840000|2021-08-20 10:04:00|18269.33|18269.33|18269.33|18269.33|18269.33|18269.33|18269.33|18269.33|0
1629453880000|2021-08-20 10:04:40|18270.73|18270.73|18269.33|18269.33|18270.73|18270.73|18269.33|18269.33|0
1629453940000|2021-08-20 10:05:40|18261.4|18261.4|18261.4|18261.4|18261.4|18261.4|18261.4|18261.4|0
1629453950000|2021-08-20 10:05:50|18260|18260|18260|18260|18260|18260|18260|18260|0
1629453970000|2021-08-20 10:06:10|18256.03|18256.03|18253.23|18253.23|18256.03|18256.03|18253.23|18253.23|0
1629454040000|2021-08-20 10:07:20|18261.16|18261.16|18261.16|18261.16|18261.16|18261.16|18261.16|18261.16|0
1629454090000|2021-08-20 10:08:10|18257.2|18257.2|18261.16|18261.16|18261.16|18261.16|18257.2|18257.2|0
1629454100000|2021-08-20 10:08:20|18262.56|18262.56|18262.56|18262.56|18262.56|18262.56|18262.56|18262.56|0
1629454160000|2021-08-20 10:09:20|18263.96|18263.96|18263.96|18263.96|18263.96|18263.96|18263.96|18263.96|0
1629454200000|2021-08-20 10:10:00|18261.16|18261.16|18257.2|18257.2|18261.16|18261.16|18257.2|18257.2|0
1629454210000|2021-08-20 10:10:10|18261.16|18261.16|18261.16|18261.16|18261.16|18261.16|18261.16|18261.16|0
1629454270000|2021-08-20 10:11:10|18259.76|18259.76|18259.76|18259.76|18259.76|18259.76|18259.76|18259.76|0
1629454310000|2021-08-20 10:11:50|18261.16|18261.16|18261.16|18261.16|18261.16|18261.16|18261.16|18261.16|0
1629454390000|2021-08-20 10:13:10|18265.13|18265.13|18265.13|18265.13|18265.13|18265.13|18265.13|18265.13|0
1629454440000|2021-08-20 10:14:00|18267.93|18267.93|18267.93|18267.93|18267.93|18267.93|18267.93|18267.93|0
1629454490000|2021-08-20 10:14:50|18275.86|18275.86|18275.86|18275.86|18275.86|18275.86|18275.86|18275.86|0
1629454500000|2021-08-20 10:15:00|18271.89|18271.89|18271.89|18271.89|18271.89|18271.89|18271.89|18271.89|0
1629454540000|2021-08-20 10:15:40|18276.09|18276.09|18276.09|18276.09|18276.09|18276.09|18276.09|18276.09|0
1629454630000|2021-08-20 10:17:10|18272.13|18272.13|18272.13|18272.13|18272.13|18272.13|18272.13|18272.13|0
1629454650000|2021-08-20 10:17:30|18276.09|18276.09|18280.06|18280.06|18280.06|18280.06|18276.09|18276.09|0
1629454660000|2021-08-20 10:17:40|18284.02|18284.02|18284.02|18284.02|18284.02|18284.02|18284.02|18284.02|0
1629454680000|2021-08-20 10:18:00|18286.82|18286.82|18286.82|18286.82|18286.82|18286.82|18286.82|18286.82|0
1629454770000|2021-08-20 10:19:30|18289.62|18289.62|18289.62|18289.62|18289.62|18289.62|18289.62|18289.62|0
1629454780000|2021-08-20 10:19:40|18288.22|18288.22|18288.22|18288.22|18288.22|18288.22|18288.22|18288.22|0
1629454850000|2021-08-20 10:20:50|18289.62|18289.62|18288.22|18288.22|18289.62|18289.62|18288.22|18288.22|0
1629454880000|2021-08-20 10:21:20|18286.82|18286.82|18286.82|18286.82|18286.82|18286.82|18286.82|18286.82|0
1629454900000|2021-08-20 10:21:40|18285.42|18285.42|18284.02|18284.02|18285.42|18285.42|18284.02|18284.02|0
1629454920000|2021-08-20 10:22:00|18276.09|18276.09|18276.09|18276.09|18276.09|18276.09|18276.09|18276.09|0
1629454930000|2021-08-20 10:22:10|18272.13|18272.13|18272.13|18272.13|18272.13|18272.13|18272.13|18272.13|0
1629454940000|2021-08-20 10:22:20|18270.73|18270.73|18270.73|18270.73|18270.73|18270.73|18270.73|18270.73|0
1629454990000|2021-08-20 10:23:10|18262.8|18262.8|18270.73|18270.73|18270.73|18270.73|18262.8|18262.8|0
1629455000000|2021-08-20 10:23:20|18269.33|18269.33|18269.33|18269.33|18269.33|18269.33|18269.33|18269.33|0
1629455010000|2021-08-20 10:23:30|18257.43|18257.43|18257.43|18257.43|18257.43|18257.43|18257.43|18257.43|0
1629455130000|2021-08-20 10:25:30|18261.4|18261.4|18261.4|18261.4|18261.4|18261.4|18261.4|18261.4|0
1629455190000|2021-08-20 10:26:30|18265.36|18265.36|18265.36|18265.36|18265.36|18265.36|18265.36|18265.36|0
1629455280000|2021-08-20 10:28:00|18266.76|18266.76|18266.76|18266.76|18266.76|18266.76|18266.76|18266.76|0
1629455410000|2021-08-20 10:30:10|18270.73|18270.73|18270.73|18270.73|18270.73|18270.73|18270.73|18270.73|0
1629455420000|2021-08-20 10:30:20|18274.69|18274.69|18274.69|18274.69|18274.69|18274.69|18274.69|18274.69|0
1629455450000|2021-08-20 10:30:50|18276.09|18276.09|18276.09|18276.09|18276.09|18276.09|18276.09|18276.09|0
1629455460000|2021-08-20 10:31:00|18278.89|18278.89|18278.89|18278.89|18278.89|18278.89|18278.89|18278.89|0
1629455490000|2021-08-20 10:31:30|18274.69|18274.69|18273.29|18273.29|18274.69|18274.69|18273.29|18273.29|0
1629455700000|2021-08-20 10:35:00|18271.89|18271.89|18271.89|18271.89|18271.89|18271.89|18271.89|18271.89|0
1629455730000|2021-08-20 10:35:30|18270.49|18270.49|18269.09|18269.09|18270.49|18270.49|18269.09|18269.09|0
1629455760000|2021-08-20 10:36:00|18270.49|18270.49|18270.49|18270.49|18270.49|18270.49|18270.49|18270.49|0
1629455850000|2021-08-20 10:37:30|18271.89|18271.89|18273.29|18273.29|18273.29|18273.29|18271.89|18271.89|0
1629455860000|2021-08-20 10:37:40|18277.26|18277.26|18277.26|18277.26|18277.26|18277.26|18277.26|18277.26|0
1629455880000|2021-08-20 10:38:00|18275.86|18275.86|18275.86|18275.86|18275.86|18275.86|18275.86|18275.86|0
1629456000000|2021-08-20 10:40:00|18273.06|18273.06|18274.46|18274.46|18274.46|18274.46|18273.06|18273.06|0
1629456070000|2021-08-20 10:41:10|18270.49|18270.49|18266.53|18266.53|18270.49|18270.49|18266.53|18266.53|0
1629456240000|2021-08-20 10:44:00|18263.73|18263.73|18263.73|18263.73|18263.73|18263.73|18263.73|18263.73|0
1629456280000|2021-08-20 10:44:40|18267.69|18267.69|18267.69|18267.69|18267.69|18267.69|18267.69|18267.69|0
1629456300000|2021-08-20 10:45:00|18271.66|18271.66|18271.66|18271.66|18271.66|18271.66|18271.66|18271.66|0
1629456310000|2021-08-20 10:45:10|18273.06|18273.06|18273.06|18273.06|18273.06|18273.06|18273.06|18273.06|0
1629456320000|2021-08-20 10:45:20|18274.46|18274.46|18278.42|18278.42|18278.42|18278.42|18274.46|18274.46|0
1629456360000|2021-08-20 10:46:00|18277.02|18277.02|18277.02|18277.02|18277.02|18277.02|18277.02|18277.02|0
1629456540000|2021-08-20 10:49:00|18280.99|18280.99|18280.99|18280.99|18280.99|18280.99|18280.99|18280.99|0
1629456680000|2021-08-20 10:51:20|18279.59|18279.59|18279.59|18279.59|18279.59|18279.59|18279.59|18279.59|0
1629456690000|2021-08-20 10:51:30|18278.19|18278.19|18278.19|18278.19|18278.19|18278.19|18278.19|18278.19|0
1629456710000|2021-08-20 10:51:50|18276.79|18276.79|18276.79|18276.79|18276.79|18276.79|18276.79|18276.79|0
1629456730000|2021-08-20 10:52:10|18272.83|18272.83|18272.83|18272.83|18272.83|18272.83|18272.83|18272.83|0
1629456760000|2021-08-20 10:52:40|18268.86|18268.86|18268.86|18268.86|18268.86|18268.86|18268.86|18268.86|0
1629456770000|2021-08-20 10:52:50|18272.83|18272.83|18272.83|18272.83|18272.83|18272.83|18272.83|18272.83|0
1629456830000|2021-08-20 10:53:50|18268.63|18268.63|18268.63|18268.63|18268.63|18268.63|18268.63|18268.63|0
1629456920000|2021-08-20 10:55:20|18270.03|18270.03|18270.03|18270.03|18270.03|18270.03|18270.03|18270.03|0
1629457020000|2021-08-20 10:57:00|18268.63|18268.63|18270.03|18270.03|18270.03|18270.03|18268.63|18268.63|0
1629457040000|2021-08-20 10:57:20|18271.43|18271.43|18271.43|18271.43|18271.43|18271.43|18271.43|18271.43|0
1629457060000|2021-08-20 10:57:40|18274.23|18274.23|18274.23|18274.23|18274.23|18274.23|18274.23|18274.23|0
1629457160000|2021-08-20 10:59:20|18278.19|18278.19|18282.16|18282.16|18282.16|18282.16|18278.19|18278.19|0
1629457190000|2021-08-20 10:59:50|18283.56|18283.56|18283.56|18283.56|18283.56|18283.56|18283.56|18283.56|0
1629457200000|2021-08-20 11:00:00|18282.16|18282.16|18280.76|18280.76|18282.16|18282.16|18280.76|18280.76|0
1629457290000|2021-08-20 11:01:30|18279.36|18279.36|18279.36|18279.36|18279.36|18279.36|18279.36|18279.36|0
1629457400000|2021-08-20 11:03:20|18280.76|18280.76|18280.76|18280.76|18280.76|18280.76|18280.76|18280.76|0
1629457550000|2021-08-20 11:05:50|18277.96|18277.96|18277.96|18277.96|18277.96|18277.96|18277.96|18277.96|0
1629457680000|2021-08-20 11:08:00|18275.16|18275.16|18271.19|18271.19|18275.16|18275.16|18271.19|18271.19|0
1629457700000|2021-08-20 11:08:20|18269.79|18269.79|18269.79|18269.79|18269.79|18269.79|18269.79|18269.79|0
1629457750000|2021-08-20 11:09:10|18265.83|18265.83|18265.83|18265.83|18265.83|18265.83|18265.83|18265.83|0
1629457770000|2021-08-20 11:09:30|18268.63|18268.63|18268.63|18268.63|18268.63|18268.63|18268.63|18268.63|0
1629457780000|2021-08-20 11:09:40|18270.03|18270.03|18270.03|18270.03|18270.03|18270.03|18270.03|18270.03|0
1629457830000|2021-08-20 11:10:30|18271.43|18271.43|18271.43|18271.43|18271.43|18271.43|18271.43|18271.43|0
1629457850000|2021-08-20 11:10:50|18275.39|18275.39|18275.39|18275.39|18275.39|18275.39|18275.39|18275.39|0
1629457900000|2021-08-20 11:11:40|18276.79|18276.79|18276.79|18276.79|18276.79|18276.79|18276.79|18276.79|0
1629458020000|2021-08-20 11:13:40|18280.76|18280.76|18280.76|18280.76|18280.76|18280.76|18280.76|18280.76|0
1629458210000|2021-08-20 11:16:50|18276.79|18276.79|18276.79|18276.79|18276.79|18276.79|18276.79|18276.79|0
1629458220000|2021-08-20 11:17:00|18280.76|18280.76|18280.76|18280.76|18280.76|18280.76|18280.76|18280.76|0
1629458260000|2021-08-20 11:17:40|18284.72|18284.72|18284.72|18284.72|18284.72|18284.72|18284.72|18284.72|0
1629458340000|2021-08-20 11:19:00|18281.92|18281.92|18281.92|18281.92|18281.92|18281.92|18281.92|18281.92|0
1629458400000|2021-08-20 11:20:00|18285.89|18285.89|18289.85|18289.85|18289.85|18289.85|18285.89|18285.89|0
1629458430000|2021-08-20 11:20:30|18291.25|18291.25|18291.25|18291.25|18291.25|18291.25|18291.25|18291.25|0
1629458470000|2021-08-20 11:21:10|18294.05|18294.05|18294.05|18294.05|18294.05|18294.05|18294.05|18294.05|0
1629458480000|2021-08-20 11:21:20|18296.85|18296.85|18296.85|18296.85|18296.85|18296.85|18296.85|18296.85|0
1629458540000|2021-08-20 11:22:20|18304.78|18304.78|18304.78|18304.78|18304.78|18304.78|18304.78|18304.78|0
1629458580000|2021-08-20 11:23:00|18296.85|18296.85|18294.05|18294.05|18296.85|18296.85|18294.05|18294.05|0
1629458780000|2021-08-20 11:26:20|18296.85|18296.85|18295.45|18295.45|18296.85|18296.85|18295.45|18295.45|0
1629458800000|2021-08-20 11:26:40|18299.42|18299.42|18303.38|18303.38|18303.38|18303.38|18299.42|18299.42|0
1629458820000|2021-08-20 11:27:00|18299.42|18299.42|18299.42|18299.42|18299.42|18299.42|18299.42|18299.42|0
1629458840000|2021-08-20 11:27:20|18300.82|18300.82|18300.82|18300.82|18300.82|18300.82|18300.82|18300.82|0
1629458880000|2021-08-20 11:28:00|18299.42|18299.42|18300.82|18300.82|18300.82|18300.82|18299.42|18299.42|0
1629458940000|2021-08-20 11:29:00|18296.85|18296.85|18296.85|18296.85|18296.85|18296.85|18296.85|18296.85|0
1629458950000|2021-08-20 11:29:10|18295.45|18295.45|18295.45|18295.45|18295.45|18295.45|18295.45|18295.45|0
1629459050000|2021-08-20 11:30:50|18296.85|18296.85|18296.85|18296.85|18296.85|18296.85|18296.85|18296.85|0
1629459080000|2021-08-20 11:31:20|18304.78|18304.78|18304.78|18304.78|18304.78|18304.78|18304.78|18304.78|0
1629459130000|2021-08-20 11:32:10|18301.98|18301.98|18301.98|18301.98|18301.98|18301.98|18301.98|18301.98|0
1629459380000|2021-08-20 11:36:20|18303.13|18303.13|18301.98|18301.98|18303.13|18303.13|18301.98|18301.98|0
1629459510000|2021-08-20 11:38:30|18298.02|18298.02|18298.02|18298.02|18298.02|18298.02|18298.02|18298.02|0
1629459520000|2021-08-20 11:38:40|18301.98|18301.98|18301.98|18301.98|18301.98|18301.98|18301.98|18301.98|0
1629459530000|2021-08-20 11:38:50|18300.58|18300.58|18300.58|18300.58|18300.58|18300.58|18300.58|18300.58|0
1629459540000|2021-08-20 11:39:00|18301.98|18301.98|18303.38|18303.38|18303.38|18303.38|18301.98|18301.98|0
1629459580000|2021-08-20 11:39:40|18295.45|18295.45|18295.45|18295.45|18295.45|18295.45|18295.45|18295.45|0
1629459600000|2021-08-20 11:40:00|18296.85|18296.85|18302.22|18302.22|18302.22|18302.22|18296.85|18296.85|0
1629459970000|2021-08-20 11:46:10|18300.82|18300.82|18299.42|18299.42|18300.82|18300.82|18299.42|18299.42|0
1629460020000|2021-08-20 11:47:00|18307.35|18307.35|18307.35|18307.35|18307.35|18307.35|18307.35|18307.35|0
1629460030000|2021-08-20 11:47:10|18311.31|18311.31|18315.28|18315.28|18315.28|18315.28|18311.31|18311.31|0
1629460080000|2021-08-20 11:48:00|18316.68|18316.68|18312.71|18312.71|18320.64|18320.64|18312.71|18312.71|0
1629460090000|2021-08-20 11:48:10|18314.11|18314.11|18314.11|18314.11|18314.11|18314.11|18314.11|18314.11|0
1629460100000|2021-08-20 11:48:20|18322.04|18322.04|18322.04|18322.04|18322.04|18322.04|18322.04|18322.04|0
1629460110000|2021-08-20 11:48:30|18326.01|18326.01|18326.01|18326.01|18326.01|18326.01|18326.01|18326.01|0
1629460140000|2021-08-20 11:49:00|18322.04|18322.04|18323.44|18323.44|18323.44|18323.44|18322.04|18322.04|0
1629460170000|2021-08-20 11:49:30|18324.84|18324.84|18324.84|18324.84|18324.84|18324.84|18324.84|18324.84|0
1629460200000|2021-08-20 11:50:00|18320.88|18320.88|18320.88|18320.88|18320.88|18320.88|18320.88|18320.88|0
1629460310000|2021-08-20 11:51:50|18319.48|18319.48|18319.48|18319.48|18319.48|18319.48|18319.48|18319.48|0
1629460350000|2021-08-20 11:52:30|18316.68|18316.68|18315.28|18315.28|18316.68|18316.68|18315.28|18315.28|0
1629460540000|2021-08-20 11:55:40|18316.68|18316.68|18316.68|18316.68|18316.68|18316.68|18315.28|18315.28|0
1629460580000|2021-08-20 11:56:20|18320.64|18320.64|18320.64|18320.64|18320.64|18320.64|18320.64|18320.64|0
1629460620000|2021-08-20 11:57:00|18319.49|18319.49|18319.49|18319.49|18319.49|18319.49|18319.49|18319.49|0
1629460640000|2021-08-20 11:57:20|18315.53|18315.53|18315.53|18315.53|18315.53|18315.53|18315.53|18315.53|0
1629460690000|2021-08-20 11:58:10|18311.33|18311.33|18311.33|18311.33|18311.33|18311.33|18311.33|18311.33|0
1629460740000|2021-08-20 11:59:00|18307.36|18307.36|18307.36|18307.36|18307.36|18307.36|18307.36|18307.36|0
1629460760000|2021-08-20 11:59:20|18308.51|18308.51|18308.51|18308.51|18308.51|18308.51|18308.51|18308.51|0
1629460780000|2021-08-20 11:59:40|18311.31|18311.31|18311.31|18311.31|18311.31|18311.31|18311.31|18311.31|0
1629460820000|2021-08-20 12:00:20|18307.35|18307.35|18299.42|18299.42|18307.35|18307.35|18299.42|18299.42|0
1629460830000|2021-08-20 12:00:30|18298.02|18298.02|18298.02|18298.02|18298.02|18298.02|18298.02|18298.02|0
1629460900000|2021-08-20 12:01:40|18301.98|18301.98|18301.98|18301.98|18301.98|18301.98|18301.98|18301.98|0
1629461000000|2021-08-20 12:03:20|18303.38|18303.38|18303.38|18303.38|18303.38|18303.38|18303.38|18303.38|0
1629461030000|2021-08-20 12:03:50|18311.31|18311.31|18311.31|18311.31|18311.31|18311.31|18311.31|18311.31|0
1629461050000|2021-08-20 12:04:10|18312.71|18312.71|18312.71|18312.71|18312.71|18312.71|18312.71|18312.71|0
1629461090000|2021-08-20 12:04:50|18311.31|18311.31|18311.31|18311.31|18311.31|18311.31|18311.31|18311.31|0
1629461280000|2021-08-20 12:08:00|18312.71|18312.71|18312.71|18312.71|18312.71|18312.71|18312.71|18312.71|0
1629461310000|2021-08-20 12:08:30|18311.31|18311.31|18311.31|18311.31|18311.31|18311.31|18311.31|18311.31|0
1629461360000|2021-08-20 12:09:20|18319.24|18319.24|18319.24|18319.24|18319.24|18319.24|18319.24|18319.24|0
1629461370000|2021-08-20 12:09:30|18317.84|18317.84|18309.91|18309.91|18317.84|18317.84|18309.91|18309.91|0
1629461470000|2021-08-20 12:11:10|18313.88|18313.88|18317.84|18317.84|18317.84|18317.84|18313.88|18313.88|0
1629461490000|2021-08-20 12:11:30|18319.24|18319.24|18322.04|18322.04|18322.04|18322.04|18319.24|18319.24|0
1629461500000|2021-08-20 12:11:40|18319.24|18319.24|18319.24|18319.24|18319.24|18319.24|18319.24|18319.24|0
1629461510000|2021-08-20 12:11:50|18317.84|18317.84|18317.84|18317.84|18317.84|18317.84|18317.84|18317.84|0
1629461520000|2021-08-20 12:12:00|18325.77|18325.77|18327.17|18327.17|18327.17|18327.17|18325.77|18325.77|0
1629461550000|2021-08-20 12:12:30|18331.14|18331.14|18323.21|18323.21|18331.14|18331.14|18323.21|18323.21|0
1629461580000|2021-08-20 12:13:00|18319.24|18319.24|18315.28|18315.28|18319.24|18319.24|18315.28|18315.28|0
1629461590000|2021-08-20 12:13:10|18312.48|18312.48|18312.48|18312.48|18312.48|18312.48|18312.48|18312.48|0
1629461630000|2021-08-20 12:13:50|18316.44|18316.44|18316.44|18316.44|18316.44|18316.44|18316.44|18316.44|0
1629461640000|2021-08-20 12:14:00|18320.41|18320.41|18320.41|18320.41|18320.41|18320.41|18320.41|18320.41|0
1629461660000|2021-08-20 12:14:20|18317.61|18317.61|18317.61|18317.61|18317.61|18317.61|18317.61|18317.61|0
1629461680000|2021-08-20 12:14:40|18313.64|18313.64|18313.64|18313.64|18313.64|18313.64|18313.64|18313.64|0
1629461710000|2021-08-20 12:15:10|18309.68|18309.68|18309.68|18309.68|18309.68|18309.68|18309.68|18309.68|0
1629461780000|2021-08-20 12:16:20|18308.28|18308.28|18308.28|18308.28|18308.28|18308.28|18308.28|18308.28|0
1629461830000|2021-08-20 12:17:10|18312.25|18312.25|18308.28|18308.28|18312.25|18312.25|18308.28|18308.28|0
1629461940000|2021-08-20 12:19:00|18311.08|18311.08|18311.08|18311.08|18311.08|18311.08|18311.08|18311.08|0
1629462000000|2021-08-20 12:20:00|18308.28|18308.28|18308.28|18308.28|18308.28|18308.28|18308.28|18308.28|0
1629462050000|2021-08-20 12:20:50|18312.25|18312.25|18312.25|18312.25|18312.25|18312.25|18312.25|18312.25|0
1629462060000|2021-08-20 12:21:00|18315.04|18315.04|18315.04|18315.04|18315.04|18315.04|18315.04|18315.04|0
1629462110000|2021-08-20 12:21:50|18317.84|18317.84|18325.77|18325.77|18325.77|18325.77|18317.84|18317.84|0
1629462140000|2021-08-20 12:22:20|18321.81|18321.81|18321.81|18321.81|18321.81|18321.81|18321.81|18321.81|0
1629462300000|2021-08-20 12:25:00|18322.96|18322.96|18322.96|18322.96|18322.96|18322.96|18322.96|18322.96|0
1629462320000|2021-08-20 12:25:20|18326.92|18326.92|18326.92|18326.92|18326.92|18326.92|18326.92|18326.92|0
1629462380000|2021-08-20 12:26:20|18329.72|18329.72|18329.72|18329.72|18329.72|18329.72|18329.72|18329.72|0
1629462390000|2021-08-20 12:26:30|18325.76|18325.76|18325.76|18325.76|18325.76|18325.76|18325.76|18325.76|0
1629462410000|2021-08-20 12:26:50|18327.16|18327.16|18323.19|18323.19|18327.16|18327.16|18323.19|18323.19|0
1629462600000|2021-08-20 12:30:00|18321.79|18321.79|18325.76|18325.76|18325.76|18325.76|18321.79|18321.79|0
1629462670000|2021-08-20 12:31:10|18322.96|18322.96|18322.96|18322.96|18322.96|18322.96|18322.96|18322.96|0
1629462780000|2021-08-20 12:33:00|18326.92|18326.92|18322.96|18322.96|18326.92|18326.92|18322.96|18322.96|0
1629462840000|2021-08-20 12:34:00|18318.99|18318.99|18318.99|18318.99|18318.99|18318.99|18318.99|18318.99|0
1629462880000|2021-08-20 12:34:40|18317.59|18317.59|18317.59|18317.59|18317.59|18317.59|18317.59|18317.59|0
1629462890000|2021-08-20 12:34:50|18318.99|18318.99|18317.59|18317.59|18318.99|18318.99|18317.59|18317.59|0
1629462930000|2021-08-20 12:35:30|18321.56|18321.56|18321.56|18321.56|18321.56|18321.56|18321.56|18321.56|0
1629462970000|2021-08-20 12:36:10|18322.96|18322.96|18322.96|18322.96|18322.96|18322.96|18322.96|18322.96|0
1629462980000|2021-08-20 12:36:20|18326.92|18326.92|18326.92|18326.92|18326.92|18326.92|18326.92|18326.92|0
1629463030000|2021-08-20 12:37:10|18325.52|18325.52|18325.52|18325.52|18325.52|18325.52|18325.52|18325.52|0
1629463080000|2021-08-20 12:38:00|18329.49|18329.49|18329.49|18329.49|18329.49|18329.49|18329.49|18329.49|0
1629463140000|2021-08-20 12:39:00|18325.52|18325.52|18325.52|18325.52|18325.52|18325.52|18325.52|18325.52|0
1629463200000|2021-08-20 12:40:00|18321.56|18321.56|18321.56|18321.56|18321.56|18321.56|18321.56|18321.56|0
1629463290000|2021-08-20 12:41:30|18320.16|18320.16|18320.16|18320.16|18320.16|18320.16|18320.16|18320.16|0
1629463320000|2021-08-20 12:42:00|18324.12|18324.12|18324.12|18324.12|18324.12|18324.12|18324.12|18324.12|0
1629463390000|2021-08-20 12:43:10|18326.92|18326.92|18326.92|18326.92|18326.92|18326.92|18326.92|18326.92|0
1629463400000|2021-08-20 12:43:20|18325.77|18325.77|18325.77|18325.77|18325.77|18325.77|18325.77|18325.77|0
1629463470000|2021-08-20 12:44:30|18317.84|18317.84|18313.88|18313.88|18317.84|18317.84|18313.88|18313.88|0
1629463530000|2021-08-20 12:45:30|18309.68|18309.68|18309.68|18309.68|18309.68|18309.68|18309.68|18309.68|0
1629463640000|2021-08-20 12:47:20|18313.64|18313.64|18309.68|18309.68|18313.64|18313.64|18309.68|18309.68|0
1629463690000|2021-08-20 12:48:10|18313.88|18313.88|18313.88|18313.88|18313.88|18313.88|18313.88|18313.88|0
1629463730000|2021-08-20 12:48:50|18312.48|18312.48|18312.48|18312.48|18312.48|18312.48|18312.48|18312.48|0
1629463810000|2021-08-20 12:50:10|18320.41|18320.41|18320.41|18320.41|18320.41|18320.41|18320.41|18320.41|0
1629463820000|2021-08-20 12:50:20|18312.48|18312.48|18313.88|18313.88|18313.88|18313.88|18312.48|18312.48|0
1629463860000|2021-08-20 12:51:00|18309.68|18309.68|18309.68|18309.68|18309.68|18309.68|18309.68|18309.68|0
1629463910000|2021-08-20 12:51:50|18317.61|18317.61|18317.61|18317.61|18317.61|18317.61|18317.61|18317.61|0
1629463920000|2021-08-20 12:52:00|18309.68|18309.68|18309.68|18309.68|18309.68|18309.68|18309.68|18309.68|0
1629463950000|2021-08-20 12:52:30|18308.28|18308.28|18308.28|18308.28|18308.28|18308.28|18308.28|18308.28|0
1629463960000|2021-08-20 12:52:40|18309.68|18309.68|18309.68|18309.68|18309.68|18309.68|18309.68|18309.68|0
1629463970000|2021-08-20 12:52:50|18317.61|18317.61|18317.61|18317.61|18317.61|18317.61|18317.61|18317.61|0
1629463990000|2021-08-20 12:53:10|18309.68|18309.68|18309.68|18309.68|18309.68|18309.68|18309.68|18309.68|0
1629464000000|2021-08-20 12:53:20|18308.28|18308.28|18308.28|18308.28|18308.28|18308.28|18308.28|18308.28|0
1629464040000|2021-08-20 12:54:00|18316.21|18316.21|18308.28|18308.28|18316.21|18316.21|18308.28|18308.28|0
1629464050000|2021-08-20 12:54:10|18309.68|18309.68|18309.68|18309.68|18309.68|18309.68|18309.68|18309.68|0
1629464070000|2021-08-20 12:54:30|18317.61|18317.61|18309.68|18309.68|18317.61|18317.61|18309.68|18309.68|0
1629464100000|2021-08-20 12:55:00|18311.08|18311.08|18311.08|18311.08|18311.08|18311.08|18311.08|18311.08|0
1629464120000|2021-08-20 12:55:20|18312.23|18312.23|18312.23|18312.23|18312.23|18312.23|18312.23|18312.23|0
1629464130000|2021-08-20 12:55:30|18313.63|18313.63|18313.63|18313.63|18313.63|18313.63|18313.63|18313.63|0
1629464180000|2021-08-20 12:56:20|18314.78|18314.78|18314.78|18314.78|18314.78|18314.78|18314.78|18314.78|0
1629464200000|2021-08-20 12:56:40|18316.18|18316.18|18316.18|18316.18|18316.18|18316.18|18316.18|18316.18|0
1629464250000|2021-08-20 12:57:30|18314.78|18314.78|18313.63|18313.63|18314.78|18314.78|18313.63|18313.63|0
1629464300000|2021-08-20 12:58:20|18317.59|18317.59|18317.59|18317.59|18317.59|18317.59|18317.59|18317.59|0
1629464320000|2021-08-20 12:58:40|18313.63|18313.63|18313.63|18313.63|18313.63|18313.63|18313.63|18313.63|0
1629464340000|2021-08-20 12:59:00|18312.23|18312.23|18312.23|18312.23|18312.23|18312.23|18312.23|18312.23|0
1629464370000|2021-08-20 12:59:30|18315.03|18315.03|18315.03|18315.03|18315.03|18315.03|18315.03|18315.03|0
1629464410000|2021-08-20 13:00:10|18317.83|18317.83|18317.83|18317.83|18317.83|18317.83|18317.83|18317.83|0
1629464440000|2021-08-20 13:00:40|18325.76|18325.76|18317.83|18317.83|18325.76|18325.76|18317.83|18317.83|0
1629464460000|2021-08-20 13:01:00|18325.76|18325.76|18325.76|18325.76|18325.76|18325.76|18325.76|18325.76|0
1629464510000|2021-08-20 13:01:50|18317.83|18317.83|18317.83|18317.83|18317.83|18317.83|18317.83|18317.83|0
1629464540000|2021-08-20 13:02:20|18313.63|18313.63|18313.63|18313.63|18313.63|18313.63|18313.63|18313.63|0
1629464550000|2021-08-20 13:02:30|18312.23|18312.23|18312.23|18312.23|18312.23|18312.23|18312.23|18312.23|0
1629464570000|2021-08-20 13:02:50|18311.08|18311.08|18311.08|18311.08|18311.08|18311.08|18309.93|18309.93|0
1629464590000|2021-08-20 13:03:10|18308.28|18308.28|18308.28|18308.28|18308.28|18308.28|18308.28|18308.28|0
1629464600000|2021-08-20 13:03:20|18306.88|18306.88|18306.88|18306.88|18306.88|18306.88|18306.88|18306.88|0
1629464640000|2021-08-20 13:04:00|18305.48|18305.48|18305.48|18305.48|18305.48|18305.48|18305.48|18305.48|0
1629464660000|2021-08-20 13:04:20|18306.88|18306.88|18309.68|18309.68|18309.68|18309.68|18306.88|18306.88|0
1629464700000|2021-08-20 13:05:00|18313.64|18313.64|18309.68|18309.68|18313.64|18313.64|18309.68|18309.68|0
1629464800000|2021-08-20 13:06:40|18312.48|18312.48|18312.48|18312.48|18312.48|18312.48|18312.48|18312.48|0
1629464810000|2021-08-20 13:06:50|18313.88|18313.88|18313.88|18313.88|18313.88|18313.88|18313.88|18313.88|0
1629464820000|2021-08-20 13:07:00|18321.81|18321.81|18317.84|18317.84|18321.81|18321.81|18317.84|18317.84|0
1629464840000|2021-08-20 13:07:20|18313.88|18313.88|18313.88|18313.88|18313.88|18313.88|18313.88|18313.88|0
1629464850000|2021-08-20 13:07:30|18317.84|18317.84|18313.88|18313.88|18317.84|18317.84|18313.88|18313.88|0
1629464860000|2021-08-20 13:07:40|18315.28|18315.28|18315.28|18315.28|18315.28|18315.28|18315.28|18315.28|0
1629464950000|2021-08-20 13:09:10|18316.68|18316.68|18313.88|18313.88|18316.68|18316.68|18313.88|18313.88|0
1629465010000|2021-08-20 13:10:10|18321.81|18321.81|18321.81|18321.81|18321.81|18321.81|18313.88|18313.88|0
1629465020000|2021-08-20 13:10:20|18313.88|18313.88|18313.88|18313.88|18313.88|18313.88|18313.88|18313.88|0
1629465130000|2021-08-20 13:12:10|18321.81|18321.81|18321.81|18321.81|18321.81|18321.81|18321.81|18321.81|0
1629465210000|2021-08-20 13:13:30|18323.21|18323.21|18323.21|18323.21|18323.21|18323.21|18323.21|18323.21|0
1629465230000|2021-08-20 13:13:50|18315.28|18315.28|18315.28|18315.28|18315.28|18315.28|18315.28|18315.28|0
1629465250000|2021-08-20 13:14:10|18312.48|18312.48|18315.28|18315.28|18315.28|18315.28|18312.48|18312.48|0
1629465290000|2021-08-20 13:14:50|18323.21|18323.21|18323.21|18323.21|18323.21|18323.21|18323.21|18323.21|0
1629465300000|2021-08-20 13:15:00|18315.28|18315.28|18315.28|18315.28|18315.28|18315.28|18315.28|18315.28|0
1629465330000|2021-08-20 13:15:30|18323.21|18323.21|18315.28|18315.28|18323.21|18323.21|18315.28|18315.28|0
1629465360000|2021-08-20 13:16:00|18323.21|18323.21|18323.21|18323.21|18323.21|18323.21|18323.21|18323.21|0
1629465380000|2021-08-20 13:16:20|18315.28|18315.28|18316.68|18316.68|18316.68|18316.68|18315.28|18315.28|0
1629465390000|2021-08-20 13:16:30|18318.08|18318.08|18318.08|18318.08|18318.08|18318.08|18318.08|18318.08|0
1629465420000|2021-08-20 13:17:00|18320.88|18320.88|18320.88|18320.88|18320.88|18320.88|18320.88|18320.88|0
1629465460000|2021-08-20 13:17:40|18322.27|18322.27|18322.27|18322.27|18322.27|18322.27|18322.27|18322.27|0
1629465550000|2021-08-20 13:19:10|18320.88|18320.88|18319.48|18319.48|18320.88|18320.88|18319.48|18319.48|0
1629465570000|2021-08-20 13:19:30|18320.88|18320.88|18320.88|18320.88|18320.88|18320.88|18320.88|18320.88|0
1629465580000|2021-08-20 13:19:40|18323.67|18323.67|18325.07|18325.07|18325.07|18325.07|18323.67|18323.67|0
1629465610000|2021-08-20 13:20:10|18326.47|18326.47|18326.47|18326.47|18326.47|18326.47|18326.47|18326.47|0
1629465670000|2021-08-20 13:21:10|18322.27|18322.27|18322.27|18322.27|18322.27|18322.27|18322.27|18322.27|0
1629465850000|2021-08-20 13:24:10|18326.24|18326.24|18322.27|18322.27|18326.24|18326.24|18322.27|18322.27|0
1629465920000|2021-08-20 13:25:20|18320.88|18320.88|18320.88|18320.88|18320.88|18320.88|18320.88|18320.88|0
1629465950000|2021-08-20 13:25:50|18319.48|18319.48|18319.48|18319.48|18319.48|18319.48|18319.48|18319.48|0
1629466110000|2021-08-20 13:28:30|18318.08|18318.08|18318.08|18318.08|18318.08|18318.08|18318.08|18318.08|0
1629466120000|2021-08-20 13:28:40|18315.28|18315.28|18315.28|18315.28|18315.28|18315.28|18315.28|18315.28|0
1629466130000|2021-08-20 13:28:50|18319.24|18319.24|18320.64|18320.64|18320.64|18320.64|18319.24|18319.24|0
1629466180000|2021-08-20 13:29:40|18317.84|18317.84|18317.84|18317.84|18317.84|18317.84|18317.84|18317.84|0
1629466200000|2021-08-20 13:30:00|18316.44|18316.44|18320.41|18320.41|18320.41|18320.41|18316.44|18316.44|0
1629466210000|2021-08-20 13:30:10|18312.48|18312.48|18312.48|18312.48|18312.48|18312.48|18312.48|18312.48|0
1629466220000|2021-08-20 13:30:20|18313.88|18313.88|18313.88|18313.88|18313.88|18313.88|18313.88|18313.88|0
1629466230000|2021-08-20 13:30:30|18312.48|18312.48|18312.48|18312.48|18316.44|18316.44|18312.48|18312.48|0
1629466240000|2021-08-20 13:30:40|18313.88|18313.88|18316.68|18316.68|18316.68|18316.68|18313.88|18313.88|0
1629466270000|2021-08-20 13:31:10|18318.08|18318.08|18318.08|18318.08|18318.08|18318.08|18318.08|18318.08|0
1629466280000|2021-08-20 13:31:20|18320.88|18320.88|18320.88|18320.88|18320.88|18320.88|18320.88|18320.88|0
1629466290000|2021-08-20 13:31:30|18319.48|18319.48|18318.08|18318.08|18319.48|18319.48|18318.08|18318.08|0
1629466300000|2021-08-20 13:31:40|18316.68|18316.68|18326.24|18326.24|18330.21|18330.21|18316.68|18316.68|0
1629466320000|2021-08-20 13:32:00|18330.21|18330.21|18330.21|18330.21|18330.21|18330.21|18330.21|18330.21|0
1629466330000|2021-08-20 13:32:10|18322.27|18322.27|18322.27|18322.27|18322.27|18322.27|18322.27|18322.27|0
1629466370000|2021-08-20 13:32:50|18318.08|18318.08|18318.08|18318.08|18318.08|18318.08|18318.08|18318.08|0
1629466390000|2021-08-20 13:33:10|18319.48|18319.48|18319.48|18319.48|18319.48|18319.48|18319.48|18319.48|0
1629466400000|2021-08-20 13:33:20|18326.47|18326.47|18327.64|18327.64|18327.64|18327.64|18323.67|18323.67|0
1629466420000|2021-08-20 13:33:40|18323.67|18323.67|18323.67|18323.67|18323.67|18323.67|18323.67|18323.67|0
1629466440000|2021-08-20 13:34:00|18319.48|18319.48|18319.48|18319.48|18319.48|18319.48|18319.48|18319.48|0
1629466490000|2021-08-20 13:34:50|18322.27|18322.27|18322.27|18322.27|18322.27|18322.27|18322.27|18322.27|0
1629466510000|2021-08-20 13:35:10|18330.21|18330.21|18322.27|18322.27|18330.21|18330.21|18322.27|18322.27|0
1629466520000|2021-08-20 13:35:20|18324.57|18324.57|18325.72|18325.72|18325.72|18325.72|18324.57|18324.57|0
1629466540000|2021-08-20 13:35:40|18332.72|18332.72|18329.92|18329.92|18332.72|18332.72|18329.92|18329.92|0
1629466560000|2021-08-20 13:36:00|18337.85|18337.85|18329.92|18329.92|18337.85|18337.85|18329.92|18329.92|0
1629466580000|2021-08-20 13:36:20|18328.52|18328.52|18328.52|18328.52|18328.52|18328.52|18328.52|18328.52|0
1629466590000|2021-08-20 13:36:30|18331.32|18331.32|18331.32|18331.32|18331.32|18331.32|18331.32|18331.32|0
1629466610000|2021-08-20 13:36:50|18339.25|18339.25|18331.32|18331.32|18339.25|18339.25|18331.32|18331.32|0
1629466620000|2021-08-20 13:37:00|18339.25|18339.25|18331.32|18331.32|18339.25|18339.25|18331.32|18331.32|0
1629466630000|2021-08-20 13:37:10|18332.47|18332.47|18332.47|18332.47|18332.47|18332.47|18332.47|18332.47|0
1629466690000|2021-08-20 13:38:10|18340.4|18340.4|18325.47|18325.47|18340.4|18340.4|18325.47|18325.47|0
1629466700000|2021-08-20 13:38:20|18326.87|18326.87|18328.27|18328.27|18328.27|18328.27|18326.87|18326.87|0
1629466740000|2021-08-20 13:39:00|18324.31|18324.31|18324.31|18324.31|18324.31|18324.31|18324.31|18324.31|0
1629466760000|2021-08-20 13:39:20|18325.71|18325.71|18331.07|18331.07|18335.04|18335.04|18325.71|18325.71|0
1629466790000|2021-08-20 13:39:50|18328.27|18328.27|18328.27|18328.27|18328.27|18328.27|18328.27|18328.27|0
1629466840000|2021-08-20 13:40:40|18326.87|18326.87|18326.87|18326.87|18326.87|18326.87|18326.87|18326.87|0
1629466850000|2021-08-20 13:40:50|18334.8|18334.8|18326.87|18326.87|18334.8|18334.8|18326.87|18326.87|0
1629466860000|2021-08-20 13:41:00|18328.27|18328.27|18329.67|18329.67|18329.67|18329.67|18328.27|18328.27|0
1629466870000|2021-08-20 13:41:10|18326.87|18326.87|18323.42|18323.42|18326.87|18326.87|18323.42|18323.42|0
1629466890000|2021-08-20 13:41:30|18324.82|18324.82|18327.62|18327.62|18327.62|18327.62|18324.82|18324.82|0
1629466900000|2021-08-20 13:41:40|18326.22|18326.22|18326.22|18326.22|18326.22|18326.22|18326.22|18326.22|0
1629466960000|2021-08-20 13:42:40|18330.19|18330.19|18326.22|18326.22|18330.19|18330.19|18326.22|18326.22|0
1629466980000|2021-08-20 13:43:00|18334.15|18334.15|18326.22|18326.22|18334.15|18334.15|18326.22|18326.22|0
1629466990000|2021-08-20 13:43:10|18329.02|18329.02|18329.02|18329.02|18329.02|18329.02|18329.02|18329.02|0
1629467040000|2021-08-20 13:44:00|18340.92|18340.92|18329.02|18329.02|18340.92|18340.92|18329.02|18329.02|0
1629467050000|2021-08-20 13:44:10|18324.82|18324.82|18324.82|18324.82|18324.82|18324.82|18324.82|18324.82|0
1629467060000|2021-08-20 13:44:20|18323.67|18323.67|18326.47|18326.47|18326.47|18326.47|18323.67|18323.67|0
1629467080000|2021-08-20 13:44:40|18323.67|18323.67|18323.67|18323.67|18323.67|18323.67|18323.67|18323.67|0
1629467090000|2021-08-20 13:44:50|18325.07|18325.07|18323.67|18323.67|18326.47|18326.47|18323.67|18323.67|0
1629467100000|2021-08-20 13:45:00|18326.47|18326.47|18326.47|18326.47|18326.47|18326.47|18326.47|18326.47|0
1629467120000|2021-08-20 13:45:20|18334.4|18334.4|18326.47|18326.47|18334.4|18334.4|18326.47|18326.47|0
1629467130000|2021-08-20 13:45:30|18329.27|18329.27|18329.27|18329.27|18329.27|18329.27|18329.27|18329.27|0
1629467150000|2021-08-20 13:45:50|18327.87|18327.87|18327.87|18327.87|18327.87|18327.87|18327.87|18327.87|0
1629467180000|2021-08-20 13:46:20|18329.27|18329.27|18329.27|18329.27|18329.27|18329.27|18327.87|18327.87|0
1629467190000|2021-08-20 13:46:30|18337.2|18337.2|18329.27|18329.27|18337.2|18337.2|18329.27|18329.27|0
1629467210000|2021-08-20 13:46:50|18330.67|18330.67|18330.67|18330.67|18330.67|18330.67|18330.67|18330.67|0
1629467220000|2021-08-20 13:47:00|18342.57|18342.57|18330.67|18330.67|18342.57|18342.57|18330.67|18330.67|0
1629467240000|2021-08-20 13:47:20|18329.27|18329.27|18329.27|18329.27|18329.27|18329.27|18329.27|18329.27|0
1629467350000|2021-08-20 13:49:10|18330.67|18330.67|18330.67|18330.67|18330.67|18330.67|18330.67|18330.67|0
1629467370000|2021-08-20 13:49:30|18338.6|18338.6|18330.67|18330.67|18338.6|18338.6|18330.67|18330.67|0
1629467380000|2021-08-20 13:49:40|18329.27|18329.27|18329.27|18329.27|18329.27|18329.27|18327.87|18327.87|0
1629467400000|2021-08-20 13:50:00|18327.87|18327.87|18327.87|18327.87|18327.87|18327.87|18327.87|18327.87|0
1629467430000|2021-08-20 13:50:30|18335.8|18335.8|18331.84|18331.84|18335.8|18335.8|18327.87|18327.87|0
1629467440000|2021-08-20 13:50:40|18333.24|18333.24|18333.24|18333.24|18333.24|18333.24|18333.24|18333.24|0
1629467460000|2021-08-20 13:51:00|18332.09|18332.09|18333.24|18333.24|18333.24|18333.24|18332.09|18332.09|0
1629467510000|2021-08-20 13:51:50|18329.27|18329.27|18329.27|18329.27|18329.27|18329.27|18329.27|18329.27|0
1629467520000|2021-08-20 13:52:00|18337.2|18337.2|18329.27|18329.27|18337.2|18337.2|18329.27|18329.27|0
1629467530000|2021-08-20 13:52:10|18333.24|18333.24|18329.27|18329.27|18333.24|18333.24|18329.27|18329.27|0
1629467550000|2021-08-20 13:52:30|18327.87|18327.87|18327.87|18327.87|18327.87|18327.87|18327.87|18327.87|0
1629467570000|2021-08-20 13:52:50|18335.8|18335.8|18337.2|18337.2|18337.2|18337.2|18335.8|18335.8|0
1629467580000|2021-08-20 13:53:00|18329.27|18329.27|18329.27|18329.27|18337.2|18337.2|18329.27|18329.27|0
1629467610000|2021-08-20 13:53:30|18337.2|18337.2|18327.87|18327.87|18337.2|18337.2|18327.87|18327.87|0
1629467620000|2021-08-20 13:53:40|18331.84|18331.84|18327.87|18327.87|18335.8|18335.8|18327.87|18327.87|0
1629467630000|2021-08-20 13:53:50|18331.84|18331.84|18330.44|18330.44|18331.84|18331.84|18330.44|18330.44|0
1629467650000|2021-08-20 13:54:10|18334.4|18334.4|18327.87|18327.87|18334.4|18334.4|18326.47|18326.47|0
1629467660000|2021-08-20 13:54:20|18335.8|18335.8|18327.87|18327.87|18335.8|18335.8|18327.87|18327.87|0
1629467690000|2021-08-20 13:54:50|18331.84|18331.84|18331.84|18331.84|18331.84|18331.84|18331.84|18331.84|0
1629467700000|2021-08-20 13:55:00|18327.87|18327.87|18327.87|18327.87|18327.87|18327.87|18327.87|18327.87|0
1629467710000|2021-08-20 13:55:10|18329.27|18329.27|18329.27|18329.27|18329.27|18329.27|18329.27|18329.27|0
1629467740000|2021-08-20 13:55:40|18333.24|18333.24|18325.31|18325.31|18333.24|18333.24|18325.31|18325.31|0
1629467750000|2021-08-20 13:55:50|18329.27|18329.27|18333.24|18333.24|18333.24|18333.24|18329.27|18329.27|0
1629467760000|2021-08-20 13:56:00|18334.64|18334.64|18337.67|18337.67|18345.6|18345.6|18334.64|18334.64|0
1629467770000|2021-08-20 13:56:10|18334.87|18334.87|18333.47|18333.47|18334.87|18334.87|18333.47|18333.47|0
1629467800000|2021-08-20 13:56:40|18332.07|18332.07|18332.07|18332.07|18332.07|18332.07|18332.07|18332.07|0
1629467810000|2021-08-20 13:56:50|18340|18340|18336.04|18336.04|18340|18340|18332.07|18332.07|0
1629467850000|2021-08-20 13:57:30|18334.64|18334.64|18334.64|18334.64|18334.64|18334.64|18334.64|18334.64|0
1629467860000|2021-08-20 13:57:40|18333.24|18333.24|18333.24|18333.24|18333.24|18333.24|18333.24|18333.24|0
1629467900000|2021-08-20 13:58:20|18331.84|18331.84|18339.77|18339.77|18339.77|18339.77|18331.84|18331.84|0
1629467910000|2021-08-20 13:58:30|18341.17|18341.17|18341.17|18341.17|18341.17|18341.17|18341.17|18341.17|0
1629467920000|2021-08-20 13:58:40|18345.13|18345.13|18354.46|18354.46|18354.46|18354.46|18345.13|18345.13|0
1629467930000|2021-08-20 13:58:50|18358.43|18358.43|18358.43|18358.43|18358.43|18358.43|18358.43|18358.43|0
1629467940000|2021-08-20 13:59:00|18366.36|18366.36|18370.32|18370.32|18370.32|18370.32|18366.36|18366.36|0
1629467950000|2021-08-20 13:59:10|18378.25|18378.25|18378.25|18378.25|18378.25|18378.25|18378.25|18378.25|0
1629467960000|2021-08-20 13:59:20|18386.19|18386.19|18386.19|18386.19|18386.19|18386.19|18386.19|18386.19|0
1629468000000|2021-08-20 14:00:00|18390.15|18390.15|18390.15|18390.15|18390.15|18390.15|18390.15|18390.15|0
1629468010000|2021-08-20 14:00:10|18394.12|18394.12|18394.12|18394.12|18394.12|18394.12|18394.12|18394.12|0
1629468020000|2021-08-20 14:00:20|18409.98|18409.98|18409.98|18409.98|18409.98|18409.98|18409.98|18409.98|0
1629468030000|2021-08-20 14:00:30|18411.38|18411.38|18407.41|18407.41|18415.34|18415.34|18407.41|18407.41|0
1629468040000|2021-08-20 14:00:40|18403.45|18403.45|18403.45|18403.45|18403.45|18403.45|18403.45|18403.45|0
1629468050000|2021-08-20 14:00:50|18404.85|18404.85|18404.85|18404.85|18404.85|18404.85|18404.85|18404.85|0
1629468060000|2021-08-20 14:01:00|18406.24|18406.24|18406.24|18406.24|18406.24|18406.24|18406.24|18406.24|0
1629468070000|2021-08-20 14:01:10|18407.64|18407.64|18411.61|18411.61|18411.61|18411.61|18407.64|18407.64|0
1629468080000|2021-08-20 14:01:20|18407.41|18407.41|18415.34|18415.34|18415.34|18415.34|18407.41|18407.41|0
1629468090000|2021-08-20 14:01:30|18419.31|18419.31|18419.31|18419.31|18419.31|18419.31|18419.31|18419.31|0
1629468100000|2021-08-20 14:01:40|18423.27|18423.27|18425.84|18425.84|18427.24|18427.24|18423.27|18423.27|0
1629468110000|2021-08-20 14:01:50|18417.91|18417.91|18417.91|18417.91|18417.91|18417.91|18417.91|18417.91|0
1629468120000|2021-08-20 14:02:00|18406.01|18406.01|18407.41|18407.41|18407.41|18407.41|18406.01|18406.01|0
1629468130000|2021-08-20 14:02:10|18403.45|18403.45|18411.38|18411.38|18411.38|18411.38|18403.45|18403.45|0
1629468170000|2021-08-20 14:02:50|18423.27|18423.27|18425.84|18425.84|18427.24|18427.24|18423.27|18423.27|0
1629468200000|2021-08-20 14:03:20|18427.24|18427.24|18427.24|18427.24|18428.64|18428.64|18427.24|18427.24|0
1629468210000|2021-08-20 14:03:30|18428.64|18428.64|18432.6|18432.6|18432.6|18432.6|18428.64|18428.64|0
1629468240000|2021-08-20 14:04:00|18428.64|18428.64|18428.64|18428.64|18428.64|18428.64|18428.64|18428.64|0
1629468250000|2021-08-20 14:04:10|18424.67|18424.67|18424.67|18424.67|18424.67|18424.67|18424.67|18424.67|0
1629468260000|2021-08-20 14:04:20|18428.64|18428.64|18428.64|18428.64|18428.64|18428.64|18428.64|18428.64|0
1629468270000|2021-08-20 14:04:30|18434.23|18434.23|18434.23|18434.23|18434.23|18434.23|18434.23|18434.23|0
1629468280000|2021-08-20 14:04:40|18432.84|18432.84|18432.84|18432.84|18432.84|18432.84|18432.84|18432.84|0
1629468300000|2021-08-20 14:05:00|18433.98|18433.98|18433.98|18433.98|18433.98|18433.98|18433.98|18433.98|0
1629468320000|2021-08-20 14:05:20|18435.38|18435.38|18435.38|18435.38|18435.38|18435.38|18435.38|18435.38|0
1629468330000|2021-08-20 14:05:30|18433.98|18433.98|18432.58|18432.58|18433.98|18433.98|18432.58|18432.58|0
1629468350000|2021-08-20 14:05:50|18433.98|18433.98|18433.98|18433.98|18433.98|18433.98|18433.98|18433.98|0
1629468360000|2021-08-20 14:06:00|18435.38|18435.38|18435.38|18435.38|18435.38|18435.38|18435.38|18435.38|0
1629468370000|2021-08-20 14:06:10|18433.98|18433.98|18433.98|18433.98|18433.98|18433.98|18433.98|18433.98|0
1629468390000|2021-08-20 14:06:30|18430.02|18430.02|18430.02|18430.02|18430.02|18430.02|18430.02|18430.02|0
1629468420000|2021-08-20 14:07:00|18428.62|18428.62|18428.62|18428.62|18428.62|18428.62|18428.62|18428.62|0
1629468430000|2021-08-20 14:07:10|18424.65|18424.65|18424.65|18424.65|18424.65|18424.65|18424.65|18424.65|0
1629468440000|2021-08-20 14:07:20|18421.86|18421.86|18421.86|18421.86|18421.86|18421.86|18421.86|18421.86|0
1629468450000|2021-08-20 14:07:30|18417.89|18417.89|18415.09|18415.09|18417.89|18417.89|18415.09|18415.09|0
1629468460000|2021-08-20 14:07:40|18416.49|18416.49|18416.49|18416.49|18416.49|18416.49|18416.49|18416.49|0
1629468490000|2021-08-20 14:08:10|18417.89|18417.89|18417.89|18417.89|18417.89|18417.89|18417.89|18417.89|0
1629468510000|2021-08-20 14:08:30|18415.09|18415.09|18415.09|18415.09|18415.09|18415.09|18415.09|18415.09|0
1629468520000|2021-08-20 14:08:40|18413.69|18413.69|18413.69|18413.69|18413.69|18413.69|18413.69|18413.69|0
1629468550000|2021-08-20 14:09:10|18417.66|18417.66|18421.62|18421.62|18421.62|18421.62|18417.66|18417.66|0
1629468560000|2021-08-20 14:09:20|18423.02|18423.02|18423.02|18423.02|18423.02|18423.02|18423.02|18423.02|0
1629468580000|2021-08-20 14:09:40|18421.62|18421.62|18421.62|18421.62|18421.62|18421.62|18421.62|18421.62|0
1629468590000|2021-08-20 14:09:50|18423.02|18423.02|18423.02|18423.02|18423.02|18423.02|18423.02|18423.02|0
1629468710000|2021-08-20 14:11:50|18426.99|18426.99|18432.35|18432.35|18432.35|18432.35|18426.99|18426.99|0
1629468730000|2021-08-20 14:12:10|18436.32|18436.32|18436.32|18436.32|18436.32|18436.32|18436.32|18436.32|0
1629468750000|2021-08-20 14:12:30|18440.28|18440.28|18440.28|18440.28|18440.28|18440.28|18440.28|18440.28|0
1629468760000|2021-08-20 14:12:40|18436.32|18436.32|18436.32|18436.32|18436.32|18436.32|18436.32|18436.32|0
1629468770000|2021-08-20 14:12:50|18432.35|18432.35|18423.02|18423.02|18432.35|18432.35|18423.02|18423.02|0
1629468780000|2021-08-20 14:13:00|18419.06|18419.06|18419.06|18419.06|18419.06|18419.06|18419.06|18419.06|0
1629468800000|2021-08-20 14:13:20|18417.66|18417.66|18417.66|18417.66|18417.66|18417.66|18417.66|18417.66|0
1629468810000|2021-08-20 14:13:30|18421.62|18421.62|18421.62|18421.62|18421.62|18421.62|18421.62|18421.62|0
1629468820000|2021-08-20 14:13:40|18425.59|18425.59|18429.55|18429.55|18429.55|18429.55|18425.59|18425.59|0
1629468840000|2021-08-20 14:14:00|18421.62|18421.62|18421.62|18421.62|18421.62|18421.62|18421.62|18421.62|0
1629468870000|2021-08-20 14:14:30|18417.66|18417.66|18417.66|18417.66|18417.66|18417.66|18417.66|18417.66|0
1629468930000|2021-08-20 14:15:30|18419.06|18419.06|18420.46|18420.46|18420.46|18420.46|18419.06|18419.06|0
1629468940000|2021-08-20 14:15:40|18419.06|18419.06|18419.06|18419.06|18419.06|18419.06|18419.06|18419.06|0
1629469020000|2021-08-20 14:17:00|18420.46|18420.46|18421.86|18421.86|18421.86|18421.86|18420.46|18420.46|0
1629469030000|2021-08-20 14:17:10|18425.82|18425.82|18425.82|18425.82|18425.82|18425.82|18425.82|18425.82|0
1629469050000|2021-08-20 14:17:30|18427.22|18427.22|18427.22|18427.22|18427.22|18427.22|18427.22|18427.22|0
1629469060000|2021-08-20 14:17:40|18428.62|18428.62|18428.62|18428.62|18428.62|18428.62|18428.62|18428.62|0
1629469070000|2021-08-20 14:17:50|18432.58|18432.58|18432.58|18432.58|18432.58|18432.58|18432.58|18432.58|0
1629469080000|2021-08-20 14:18:00|18436.55|18436.55|18436.55|18436.55|18436.55|18436.55|18436.55|18436.55|0
1629469090000|2021-08-20 14:18:10|18432.58|18432.58|18432.58|18432.58|18432.58|18432.58|18432.58|18432.58|0
1629469110000|2021-08-20 14:18:30|18433.98|18433.98|18420.69|18420.69|18433.98|18433.98|18420.69|18420.69|0
1629469130000|2021-08-20 14:18:50|18419.29|18419.29|18415.09|18415.09|18419.29|18419.29|18415.09|18415.09|0
1629469140000|2021-08-20 14:19:00|18416.49|18416.49|18417.89|18417.89|18417.89|18417.89|18416.49|18416.49|0
1629469180000|2021-08-20 14:19:40|18413.69|18413.69|18415.09|18415.09|18415.09|18415.09|18413.69|18413.69|0
1629469190000|2021-08-20 14:19:50|18413.69|18413.69|18413.69|18413.69|18413.69|18413.69|18413.69|18413.69|0
1629469310000|2021-08-20 14:21:50|18415.09|18415.09|18415.09|18415.09|18415.09|18415.09|18415.09|18415.09|0
1629469330000|2021-08-20 14:22:10|18411.13|18411.13|18407.16|18407.16|18411.13|18411.13|18407.16|18407.16|0
1629469340000|2021-08-20 14:22:20|18405.76|18405.76|18397.83|18397.83|18405.76|18405.76|18397.83|18397.83|0
1629469360000|2021-08-20 14:22:40|18396.43|18396.43|18396.43|18396.43|18396.43|18396.43|18396.43|18396.43|0
1629469380000|2021-08-20 14:23:00|18395.03|18395.03|18395.03|18395.03|18395.03|18395.03|18395.03|18395.03|0
1629469390000|2021-08-20 14:23:10|18387.1|18387.1|18387.1|18387.1|18387.1|18387.1|18387.1|18387.1|0
1629469400000|2021-08-20 14:23:20|18391.07|18391.07|18391.07|18391.07|18391.07|18391.07|18391.07|18391.07|0
1629469410000|2021-08-20 14:23:30|18392.47|18392.47|18391.07|18391.07|18392.47|18392.47|18391.07|18391.07|0
1629469430000|2021-08-20 14:23:50|18395.03|18395.03|18395.03|18395.03|18395.03|18395.03|18395.03|18395.03|0
1629469440000|2021-08-20 14:24:00|18399|18399|18399|18399|18399|18399|18399|18399|0
1629469450000|2021-08-20 14:24:10|18395.03|18395.03|18395.03|18395.03|18395.03|18395.03|18395.03|18395.03|0
1629469460000|2021-08-20 14:24:20|18393.63|18393.63|18388.27|18388.27|18393.63|18393.63|18388.27|18388.27|0
1629469470000|2021-08-20 14:24:30|18384.3|18384.3|18384.3|18384.3|18384.3|18384.3|18384.3|18384.3|0
1629469490000|2021-08-20 14:24:50|18388.27|18388.27|18388.27|18388.27|18388.27|18388.27|18388.27|18388.27|0
1629469520000|2021-08-20 14:25:20|18386.87|18386.87|18386.87|18386.87|18386.87|18386.87|18386.87|18386.87|0
1629469550000|2021-08-20 14:25:50|18391.07|18391.07|18391.07|18391.07|18391.07|18391.07|18391.07|18391.07|0
1629469570000|2021-08-20 14:26:10|18383.14|18383.14|18379.17|18379.17|18383.14|18383.14|18379.17|18379.17|0
1629469580000|2021-08-20 14:26:20|18374.97|18374.97|18374.97|18374.97|18374.97|18374.97|18374.97|18374.97|0
1629469630000|2021-08-20 14:27:10|18386.87|18386.87|18382.9|18382.9|18386.87|18386.87|18382.9|18382.9|0
1629469660000|2021-08-20 14:27:40|18381.5|18381.5|18381.5|18381.5|18381.5|18381.5|18381.5|18381.5|0
1629469670000|2021-08-20 14:27:50|18385.47|18385.47|18385.47|18385.47|18385.47|18385.47|18385.47|18385.47|0
1629469690000|2021-08-20 14:28:10|18389.43|18389.43|18389.43|18389.43|18389.43|18389.43|18389.43|18389.43|0
1629469710000|2021-08-20 14:28:30|18385.47|18385.47|18385.47|18385.47|18385.47|18385.47|18385.47|18385.47|0
1629469720000|2021-08-20 14:28:40|18381.5|18381.5|18381.5|18381.5|18381.5|18381.5|18381.5|18381.5|0
1629469750000|2021-08-20 14:29:10|18385.47|18385.47|18385.47|18385.47|18385.47|18385.47|18385.47|18385.47|0
1629469760000|2021-08-20 14:29:20|18389.43|18389.43|18389.43|18389.43|18389.43|18389.43|18389.43|18389.43|0
1629469810000|2021-08-20 14:30:10|18397.36|18397.36|18398.76|18398.76|18398.76|18398.76|18397.36|18397.36|0
1629469830000|2021-08-20 14:30:30|18400.16|18400.16|18400.16|18400.16|18400.16|18400.16|18400.16|18400.16|0
1629469860000|2021-08-20 14:31:00|18392.23|18392.23|18392.23|18392.23|18392.23|18392.23|18392.23|18392.23|0
1629469890000|2021-08-20 14:31:30|18391.08|18391.08|18395.05|18395.05|18395.05|18395.05|18391.08|18391.08|0
1629469920000|2021-08-20 14:32:00|18396.45|18396.45|18396.45|18396.45|18396.45|18396.45|18396.45|18396.45|0
1629469930000|2021-08-20 14:32:10|18397.85|18397.85|18397.85|18397.85|18397.85|18397.85|18397.85|18397.85|0
1629469940000|2021-08-20 14:32:20|18399.25|18399.25|18399.25|18399.25|18399.25|18399.25|18399.25|18399.25|0
1629469980000|2021-08-20 14:33:00|18403.21|18403.21|18416.26|18416.26|18416.26|18416.26|18403.21|18403.21|0
1629470020000|2021-08-20 14:33:40|18420.22|18420.22|18420.22|18420.22|18421.62|18421.62|18420.22|18420.22|0
1629470060000|2021-08-20 14:34:20|18421.62|18421.62|18421.62|18421.62|18421.62|18421.62|18421.62|18421.62|0
1629470090000|2021-08-20 14:34:50|18425.59|18425.59|18425.59|18425.59|18425.59|18425.59|18425.59|18425.59|0
1629470160000|2021-08-20 14:36:00|18422.79|18422.79|18422.79|18422.79|18422.79|18422.79|18422.79|18422.79|0
1629470200000|2021-08-20 14:36:40|18421.39|18421.39|18421.39|18421.39|18421.39|18421.39|18421.39|18421.39|0
1629470210000|2021-08-20 14:36:50|18420.24|18420.24|18424.2|18424.2|18424.2|18424.2|18420.24|18420.24|0
1629470220000|2021-08-20 14:37:00|18422.81|18422.81|18418.84|18418.84|18422.81|18422.81|18418.84|18418.84|0
1629470230000|2021-08-20 14:37:10|18414.87|18414.87|18413.48|18413.48|18414.87|18414.87|18413.48|18413.48|0
1629470270000|2021-08-20 14:37:50|18409.51|18409.51|18409.51|18409.51|18409.51|18409.51|18409.51|18409.51|0
1629470300000|2021-08-20 14:38:20|18405.54|18405.54|18405.54|18405.54|18405.54|18405.54|18405.54|18405.54|0
1629470340000|2021-08-20 14:39:00|18404.15|18404.15|18404.15|18404.15|18404.15|18404.15|18404.15|18404.15|0
1629470350000|2021-08-20 14:39:10|18402.75|18402.75|18404.15|18404.15|18404.15|18404.15|18402.75|18402.75|0
1629470360000|2021-08-20 14:39:20|18400.18|18400.18|18400.18|18400.18|18400.18|18400.18|18400.18|18400.18|0
1629470380000|2021-08-20 14:39:40|18404.15|18404.15|18404.15|18404.15|18404.15|18404.15|18404.15|18404.15|0
1629470530000|2021-08-20 14:42:10|18408.11|18408.11|18416.04|18416.04|18416.04|18416.04|18408.11|18408.11|0
1629470560000|2021-08-20 14:42:40|18417.44|18417.44|18416.29|18416.29|18417.44|18417.44|18416.29|18416.29|0
1629470570000|2021-08-20 14:42:50|18414.89|18414.89|18416.29|18416.29|18416.29|18416.29|18414.89|18414.89|0
1629470580000|2021-08-20 14:43:00|18414.89|18414.89|18416.29|18416.29|18416.29|18416.29|18414.89|18414.89|0
1629470590000|2021-08-20 14:43:10|18420.26|18420.26|18420.26|18420.26|18420.26|18420.26|18416.29|18416.29|0
1629470610000|2021-08-20 14:43:30|18417.46|18417.46|18417.46|18417.46|18417.46|18417.46|18417.46|18417.46|0
1629470660000|2021-08-20 14:44:20|18416.06|18416.06|18416.06|18416.06|18416.06|18416.06|18416.06|18416.06|0
1629470700000|2021-08-20 14:45:00|18417.46|18417.46|18420.26|18420.26|18420.26|18420.26|18417.46|18417.46|0
1629470820000|2021-08-20 14:47:00|18424.22|18424.22|18428.19|18428.19|18428.19|18428.19|18424.22|18424.22|0
1629470850000|2021-08-20 14:47:30|18429.59|18429.59|18429.59|18429.59|18429.59|18429.59|18429.59|18429.59|0
1629470860000|2021-08-20 14:47:40|18433.55|18433.55|18433.55|18433.55|18433.55|18433.55|18433.55|18433.55|0
1629470870000|2021-08-20 14:47:50|18432.15|18432.15|18432.15|18432.15|18432.15|18432.15|18432.15|18432.15|0
1629470880000|2021-08-20 14:48:00|18424.22|18424.22|18424.22|18424.22|18424.22|18424.22|18424.22|18424.22|0
1629470940000|2021-08-20 14:49:00|18428.19|18428.19|18432.15|18432.15|18432.15|18432.15|18428.19|18428.19|0
1629470950000|2021-08-20 14:49:10|18436.12|18436.12|18436.12|18436.12|18436.12|18436.12|18436.12|18436.12|0
1629471050000|2021-08-20 14:50:50|18440.08|18440.08|18440.08|18440.08|18440.08|18440.08|18440.08|18440.08|0
1629471080000|2021-08-20 14:51:20|18436.12|18436.12|18434.72|18434.72|18436.12|18436.12|18434.72|18434.72|0
1629471090000|2021-08-20 14:51:30|18436.12|18436.12|18436.12|18436.12|18437.52|18437.52|18436.12|18436.12|0
1629471110000|2021-08-20 14:51:50|18434.72|18434.72|18434.72|18434.72|18434.72|18434.72|18434.72|18434.72|0
1629471140000|2021-08-20 14:52:20|18438.68|18438.68|18441.48|18441.48|18441.48|18441.48|18438.68|18438.68|0
1629471170000|2021-08-20 14:52:50|18442.88|18442.88|18442.88|18442.88|18442.88|18442.88|18442.88|18442.88|0
1629471180000|2021-08-20 14:53:00|18438.92|18438.92|18433.55|18433.55|18438.92|18438.92|18433.55|18433.55|0
1629471200000|2021-08-20 14:53:20|18432.15|18432.15|18432.15|18432.15|18432.15|18432.15|18432.15|18432.15|0
1629471230000|2021-08-20 14:53:50|18436.12|18436.12|18436.12|18436.12|18436.12|18436.12|18436.12|18436.12|0
1629471340000|2021-08-20 14:55:40|18437.52|18437.52|18437.52|18437.52|18437.52|18437.52|18437.52|18437.52|0
1629471360000|2021-08-20 14:56:00|18441.48|18441.48|18437.52|18437.52|18441.48|18441.48|18437.52|18437.52|0
1629471380000|2021-08-20 14:56:20|18436.12|18436.12|18432.15|18432.15|18436.12|18436.12|18432.15|18432.15|0
1629471400000|2021-08-20 14:56:40|18430.75|18430.75|18429.35|18429.35|18430.75|18430.75|18429.35|18429.35|0
1629471420000|2021-08-20 14:57:00|18433.32|18433.32|18434.72|18434.72|18434.72|18434.72|18433.32|18433.32|0
1629471490000|2021-08-20 14:58:10|18436.12|18436.12|18436.12|18436.12|18436.12|18436.12|18436.12|18436.12|0
1629471520000|2021-08-20 14:58:40|18437.52|18437.52|18437.52|18437.52|18437.52|18437.52|18437.52|18437.52|0
1629471560000|2021-08-20 14:59:20|18433.55|18433.55|18433.55|18433.55|18433.55|18433.55|18433.55|18433.55|0
1629471570000|2021-08-20 14:59:30|18429.59|18429.59|18429.59|18429.59|18429.59|18429.59|18429.59|18429.59|0
1629471590000|2021-08-20 14:59:50|18428.44|18428.44|18428.44|18428.44|18428.44|18428.44|18428.44|18428.44|0
1629471610000|2021-08-20 15:00:10|18432.4|18432.4|18432.4|18432.4|18432.4|18432.4|18432.4|18432.4|0
1629471670000|2021-08-20 15:01:10|18431|18431|18431|18431|18431|18431|18431|18431|0
1629471690000|2021-08-20 15:01:30|18429.6|18429.6|18429.6|18429.6|18429.6|18429.6|18429.6|18429.6|0
1629471780000|2021-08-20 15:03:00|18425.64|18425.64|18425.64|18425.64|18425.64|18425.64|18425.64|18425.64|0
1629471810000|2021-08-20 15:03:30|18427.04|18427.04|18427.04|18427.04|18427.04|18427.04|18427.04|18427.04|0
1629471840000|2021-08-20 15:04:00|18423.07|18423.07|18423.07|18423.07|18423.07|18423.07|18423.07|18423.07|0
1629471860000|2021-08-20 15:04:20|18419.11|18419.11|18419.11|18419.11|18419.11|18419.11|18419.11|18419.11|0
1629471890000|2021-08-20 15:04:50|18417.71|18417.71|18417.71|18417.71|18417.71|18417.71|18417.71|18417.71|0
1629471900000|2021-08-20 15:05:00|18419.11|18419.11|18415.14|18415.14|18419.11|18419.11|18415.14|18415.14|0
1629471990000|2021-08-20 15:06:30|18413.74|18413.74|18413.74|18413.74|18413.74|18413.74|18413.74|18413.74|0
1629472020000|2021-08-20 15:07:00|18412.34|18412.34|18412.34|18412.34|18412.34|18412.34|18412.34|18412.34|0
1629472050000|2021-08-20 15:07:30|18408.38|18408.38|18404.41|18404.41|18408.38|18408.38|18404.41|18404.41|0
1629472090000|2021-08-20 15:08:10|18408.38|18408.38|18408.38|18408.38|18408.38|18408.38|18408.38|18408.38|0
1629472140000|2021-08-20 15:09:00|18404.41|18404.41|18404.41|18404.41|18404.41|18404.41|18404.41|18404.41|0
1629472170000|2021-08-20 15:09:30|18401.61|18401.61|18403.01|18403.01|18403.01|18403.01|18401.61|18401.61|0
1629472180000|2021-08-20 15:09:40|18404.41|18404.41|18404.41|18404.41|18404.41|18404.41|18404.41|18404.41|0
1629472210000|2021-08-20 15:10:10|18405.81|18405.81|18405.81|18405.81|18407.21|18407.21|18405.81|18405.81|0
1629472230000|2021-08-20 15:10:30|18404.41|18404.41|18404.41|18404.41|18404.41|18404.41|18404.41|18404.41|0
1629472260000|2021-08-20 15:11:00|18405.81|18405.81|18405.81|18405.81|18405.81|18405.81|18405.81|18405.81|0
1629472340000|2021-08-20 15:12:20|18407.21|18407.21|18404.41|18404.41|18407.21|18407.21|18404.41|18404.41|0
1629472370000|2021-08-20 15:12:50|18405.56|18405.56|18405.56|18405.56|18405.56|18405.56|18405.56|18405.56|0
1629472410000|2021-08-20 15:13:30|18406.96|18406.96|18406.96|18406.96|18406.96|18406.96|18406.96|18406.96|0
1629472430000|2021-08-20 15:13:50|18410.93|18410.93|18414.89|18414.89|18414.89|18414.89|18410.93|18410.93|0
1629472500000|2021-08-20 15:15:00|18410.93|18410.93|18410.93|18410.93|18410.93|18410.93|18410.93|18410.93|0
1629472530000|2021-08-20 15:15:30|18412.33|18412.33|18412.33|18412.33|18412.33|18412.33|18412.33|18412.33|0
1629472560000|2021-08-20 15:16:00|18416.29|18416.29|18416.29|18416.29|18416.29|18416.29|18416.29|18416.29|0
1629472640000|2021-08-20 15:17:20|18413.49|18413.49|18413.49|18413.49|18413.49|18413.49|18413.49|18413.49|0
1629472650000|2021-08-20 15:17:30|18409.53|18409.53|18416.29|18416.29|18416.29|18416.29|18409.53|18409.53|0
1629472680000|2021-08-20 15:18:00|18417.69|18417.69|18420.49|18420.49|18420.49|18420.49|18417.69|18417.69|0
1629472700000|2021-08-20 15:18:20|18424.46|18424.46|18424.46|18424.46|18424.46|18424.46|18424.46|18424.46|0
1629472790000|2021-08-20 15:19:50|18423.06|18423.06|18421.66|18421.66|18423.06|18423.06|18421.66|18421.66|0
1629472830000|2021-08-20 15:20:30|18425.62|18425.62|18425.62|18425.62|18425.62|18425.62|18425.62|18425.62|0
1629472880000|2021-08-20 15:21:20|18427.02|18427.02|18425.62|18425.62|18427.02|18427.02|18425.62|18425.62|0
1629472890000|2021-08-20 15:21:30|18427.02|18427.02|18427.02|18427.02|18427.02|18427.02|18427.02|18427.02|0
1629472940000|2021-08-20 15:22:20|18430.99|18430.99|18430.99|18430.99|18430.99|18430.99|18430.99|18430.99|0
1629472970000|2021-08-20 15:22:50|18429.59|18429.59|18430.74|18430.74|18430.74|18430.74|18429.59|18429.59|0
1629473110000|2021-08-20 15:25:10|18431.89|18431.89|18431.89|18431.89|18431.89|18431.89|18431.89|18431.89|0
1629473120000|2021-08-20 15:25:20|18430.49|18430.49|18427.92|18427.92|18430.49|18430.49|18426.52|18426.52|0
1629473140000|2021-08-20 15:25:40|18426.52|18426.52|18425.12|18425.12|18426.52|18426.52|18425.12|18425.12|0
1629473170000|2021-08-20 15:26:10|18421.16|18421.16|18425.12|18425.12|18425.12|18425.12|18421.16|18421.16|0
1629473220000|2021-08-20 15:27:00|18421.16|18421.16|18415.79|18415.79|18421.16|18421.16|18415.79|18415.79|0
1629473230000|2021-08-20 15:27:10|18414.39|18414.39|18414.39|18414.39|18414.39|18414.39|18414.39|18414.39|0
1629473310000|2021-08-20 15:28:30|18418.36|18418.36|18418.36|18418.36|18418.36|18418.36|18418.36|18418.36|0
1629473330000|2021-08-20 15:28:50|18416.96|18416.96|18415.56|18415.56|18416.96|18416.96|18415.56|18415.56|0
1629473340000|2021-08-20 15:29:00|18419.52|18419.52|18419.52|18419.52|18419.52|18419.52|18419.52|18419.52|0
1629473350000|2021-08-20 15:29:10|18418.12|18418.12|18414.16|18414.16|18418.12|18418.12|18414.16|18414.16|0
1629473370000|2021-08-20 15:29:30|18412.76|18412.76|18409.94|18409.94|18412.76|18412.76|18408.79|18408.79|0
1629473390000|2021-08-20 15:29:50|18405.98|18405.98|18384.35|18384.35|18408.78|18408.78|18384.35|18384.35|0
1629702900000|2021-08-23 07:15:00|18608.14|18608.14|18603.94|18603.94|18608.14|18608.14|18603.94|18603.94|0
1629702920000|2021-08-23 07:15:20|18599.97|18599.97|18599.97|18599.97|18599.97|18599.97|18599.97|18599.97|0
1629702990000|2021-08-23 07:16:30|18592.04|18592.04|18592.04|18592.04|18592.04|18592.04|18592.04|18592.04|0
1629703040000|2021-08-23 07:17:20|18599.97|18599.97|18596.01|18596.01|18599.97|18599.97|18596.01|18596.01|0
1629703070000|2021-08-23 07:17:50|18607.9|18607.9|18607.9|18607.9|18607.9|18607.9|18607.9|18607.9|0
1629703080000|2021-08-23 07:18:00|18611.87|18611.87|18598.11|18598.11|18611.87|18611.87|18598.11|18598.11|0
1629703090000|2021-08-23 07:18:10|18599.51|18599.51|18599.51|18599.51|18599.51|18599.51|18599.51|18599.51|0
1629703110000|2021-08-23 07:18:30|18603.47|18603.47|18603.47|18603.47|18603.47|18603.47|18603.47|18603.47|0
1629703130000|2021-08-23 07:18:50|18599.27|18599.27|18595.07|18595.07|18599.27|18599.27|18595.07|18595.07|0
1629703140000|2021-08-23 07:19:00|18599.27|18599.27|18611.87|18611.87|18611.87|18611.87|18599.27|18599.27|0
1629703150000|2021-08-23 07:19:10|18609.07|18609.07|18609.07|18609.07|18609.07|18609.07|18609.07|18609.07|0
1629703160000|2021-08-23 07:19:20|18604.87|18604.87|18604.87|18604.87|18604.87|18604.87|18604.87|18604.87|0
1629703200000|2021-08-23 07:20:00|18607.67|18607.67|18607.67|18607.67|18607.67|18607.67|18607.67|18607.67|0
1629703210000|2021-08-23 07:20:10|18609.07|18609.07|18609.07|18609.07|18609.07|18609.07|18609.07|18609.07|0
1629703230000|2021-08-23 07:20:30|18613.03|18613.03|18613.03|18613.03|18613.03|18613.03|18613.03|18613.03|0
1629703260000|2021-08-23 07:21:00|18615.83|18615.83|18615.83|18615.83|18615.83|18615.83|18615.83|18615.83|0
1629703280000|2021-08-23 07:21:20|18627.03|18627.03|18627.03|18627.03|18627.03|18627.03|18627.03|18627.03|0
1629703290000|2021-08-23 07:21:30|18631.23|18631.23|18631.23|18631.23|18631.23|18631.23|18631.23|18631.23|0
1629703350000|2021-08-23 07:22:30|18635.19|18635.19|18635.19|18635.19|18635.19|18635.19|18635.19|18635.19|0
1629703390000|2021-08-23 07:23:10|18632.39|18632.39|18632.39|18632.39|18632.39|18632.39|18632.39|18632.39|0
1629703400000|2021-08-23 07:23:20|18620.5|18620.5|18620.5|18620.5|18620.5|18620.5|18620.5|18620.5|0
1629703540000|2021-08-23 07:25:40|18616.53|18616.53|18619.33|18619.33|18619.33|18619.33|18616.53|18616.53|0
1629703580000|2021-08-23 07:26:20|18615.37|18615.37|18615.37|18615.37|18615.37|18615.37|18615.37|18615.37|0
1629703600000|2021-08-23 07:26:40|18611.4|18611.4|18611.4|18611.4|18611.4|18611.4|18611.4|18611.4|0
1629703620000|2021-08-23 07:27:00|18615.37|18615.37|18615.37|18615.37|18615.37|18615.37|18615.37|18615.37|0
1629703730000|2021-08-23 07:28:50|18618.17|18618.17|18618.17|18618.17|18618.17|18618.17|18618.17|18618.17|0
1629703770000|2021-08-23 07:29:30|18616.77|18616.77|18616.77|18616.77|18616.77|18616.77|18616.77|18616.77|0
1629703790000|2021-08-23 07:29:50|18628.66|18628.66|18625.86|18625.86|18628.66|18628.66|18625.86|18625.86|0
1629703800000|2021-08-23 07:30:00|18620.27|18620.27|18603|18603|18621.66|18621.66|18603|18603|0
1629703820000|2021-08-23 07:30:20|18610.94|18610.94|18610.94|18610.94|18610.94|18610.94|18610.94|18610.94|0
1629703850000|2021-08-23 07:30:50|18614.9|18614.9|18614.9|18614.9|18614.9|18614.9|18614.9|18614.9|0
1629703900000|2021-08-23 07:31:40|18622.83|18622.83|18622.83|18622.83|18622.83|18622.83|18622.83|18622.83|0
1629704040000|2021-08-23 07:34:00|18626.8|18626.8|18626.8|18626.8|18626.8|18626.8|18626.8|18626.8|0
1629704050000|2021-08-23 07:34:10|18630.76|18630.76|18630.76|18630.76|18630.76|18630.76|18630.76|18630.76|0
1629704080000|2021-08-23 07:34:40|18632.16|18632.16|18632.16|18632.16|18632.16|18632.16|18632.16|18632.16|0
1629704090000|2021-08-23 07:34:50|18629.36|18629.36|18629.36|18629.36|18629.36|18629.36|18629.36|18629.36|0
1629704100000|2021-08-23 07:35:00|18625.4|18625.4|18621.43|18621.43|18625.4|18625.4|18621.43|18621.43|0
1629704110000|2021-08-23 07:35:10|18617.47|18617.47|18617.47|18617.47|18617.47|18617.47|18617.47|18617.47|0
1629704140000|2021-08-23 07:35:40|18616.32|18616.32|18616.32|18616.32|18616.32|18616.32|18616.32|18616.32|0
1629704160000|2021-08-23 07:36:00|18620.28|18620.28|18614.68|18614.68|18620.28|18620.28|18614.68|18614.68|0
1629704220000|2021-08-23 07:37:00|18607.69|18607.69|18607.69|18607.69|18607.69|18607.69|18607.69|18607.69|0
1629704280000|2021-08-23 07:38:00|18606.29|18606.29|18607.69|18607.69|18607.69|18607.69|18606.29|18606.29|0
1629704290000|2021-08-23 07:38:10|18611.65|18611.65|18613.05|18613.05|18613.05|18613.05|18611.65|18611.65|0
1629704340000|2021-08-23 07:39:00|18610.25|18610.25|18607.45|18607.45|18610.25|18610.25|18607.45|18607.45|0
1629704360000|2021-08-23 07:39:20|18603.49|18603.49|18603.49|18603.49|18603.49|18603.49|18603.49|18603.49|0
1629704400000|2021-08-23 07:40:00|18599.52|18599.52|18591.36|18591.36|18599.52|18599.52|18591.36|18591.36|0
1629704420000|2021-08-23 07:40:20|18590.21|18590.21|18590.21|18590.21|18590.21|18590.21|18590.21|18590.21|0
1629704430000|2021-08-23 07:40:30|18586.25|18586.25|18586.25|18586.25|18586.25|18586.25|18586.25|18586.25|0
1629704460000|2021-08-23 07:41:00|18582.28|18582.28|18572.72|18572.72|18582.28|18582.28|18572.72|18572.72|0
1629704470000|2021-08-23 07:41:10|18575.52|18575.52|18575.52|18575.52|18575.52|18575.52|18575.52|18575.52|0
1629704530000|2021-08-23 07:42:10|18579.48|18579.48|18579.48|18579.48|18579.48|18579.48|18579.48|18579.48|0
1629704550000|2021-08-23 07:42:30|18583.45|18583.45|18583.45|18583.45|18583.45|18583.45|18583.45|18583.45|0
1629704560000|2021-08-23 07:42:40|18580.65|18580.65|18580.65|18580.65|18580.65|18580.65|18580.65|18580.65|0
1629704590000|2021-08-23 07:43:10|18579.5|18579.5|18579.5|18579.5|18579.5|18579.5|18579.5|18579.5|0
1629704640000|2021-08-23 07:44:00|18583.46|18583.46|18583.46|18583.46|18583.46|18583.46|18583.46|18583.46|0
1629704660000|2021-08-23 07:44:20|18580.66|18580.66|18580.66|18580.66|18580.66|18580.66|18580.66|18580.66|0
1629704670000|2021-08-23 07:44:30|18582.06|18582.06|18582.06|18582.06|18582.06|18582.06|18582.06|18582.06|0
1629704690000|2021-08-23 07:44:50|18574.13|18574.13|18575.53|18575.53|18575.53|18575.53|18574.13|18574.13|0
1629704730000|2021-08-23 07:45:30|18571.33|18571.33|18571.33|18571.33|18571.33|18571.33|18571.33|18571.33|0
1629704740000|2021-08-23 07:45:40|18568.54|18568.54|18571.33|18571.33|18571.33|18571.33|18568.54|18568.54|0
1629704840000|2021-08-23 07:47:20|18569.93|18569.93|18569.93|18569.93|18569.93|18569.93|18569.93|18569.93|0
1629704860000|2021-08-23 07:47:40|18573.9|18573.9|18573.9|18573.9|18573.9|18573.9|18573.9|18573.9|0
1629704890000|2021-08-23 07:48:10|18577.87|18577.87|18577.87|18577.87|18577.87|18577.87|18577.87|18577.87|0
1629704930000|2021-08-23 07:48:50|18580.66|18580.66|18580.66|18580.66|18580.66|18580.66|18580.66|18580.66|0
1629704950000|2021-08-23 07:49:10|18582.06|18582.06|18582.06|18582.06|18582.06|18582.06|18582.06|18582.06|0
1629705000000|2021-08-23 07:50:00|18570.17|18570.17|18562.24|18562.24|18570.17|18570.17|18562.24|18562.24|0
1629705030000|2021-08-23 07:50:30|18558.27|18558.27|18558.27|18558.27|18558.27|18558.27|18558.27|18558.27|0
1629705120000|2021-08-23 07:52:00|18534.48|18534.48|18534.48|18534.48|18534.48|18534.48|18534.48|18534.48|0
1629705140000|2021-08-23 07:52:20|18531.68|18531.68|18531.68|18531.68|18531.68|18531.68|18531.68|18531.68|0
1629705210000|2021-08-23 07:53:30|18535.65|18535.65|18535.65|18535.65|18535.65|18535.65|18535.65|18535.65|0
1629705230000|2021-08-23 07:53:50|18531.68|18531.68|18531.68|18531.68|18531.68|18531.68|18531.68|18531.68|0
1629705240000|2021-08-23 07:54:00|18527.72|18527.72|18527.72|18527.72|18527.72|18527.72|18527.72|18527.72|0
1629705250000|2021-08-23 07:54:10|18523.52|18523.52|18523.52|18523.52|18523.52|18523.52|18523.52|18523.52|0
1629705300000|2021-08-23 07:55:00|18527.48|18527.48|18527.48|18527.48|18527.48|18527.48|18527.48|18527.48|0
1629705400000|2021-08-23 07:56:40|18530.28|18530.28|18530.28|18530.28|18530.28|18530.28|18530.28|18530.28|0
1629705570000|2021-08-23 07:59:30|18531.68|18531.68|18531.68|18531.68|18531.68|18531.68|18531.68|18531.68|0
1629705580000|2021-08-23 07:59:40|18534.48|18534.48|18534.48|18534.48|18534.48|18534.48|18534.48|18534.48|0
1629705590000|2021-08-23 07:59:50|18546.38|18546.38|18546.38|18546.38|18546.38|18546.38|18546.38|18546.38|0
1629705600000|2021-08-23 08:00:00|18542.41|18542.41|18537.05|18537.05|18542.41|18542.41|18537.05|18537.05|0
1629705660000|2021-08-23 08:01:00|18539.85|18539.85|18541.24|18541.24|18541.24|18541.24|18539.85|18539.85|0
1629705680000|2021-08-23 08:01:20|18540.1|18540.1|18540.1|18540.1|18540.1|18540.1|18540.1|18540.1|0
1629705730000|2021-08-23 08:02:10|18542.89|18542.89|18550.83|18550.83|18550.83|18550.83|18542.89|18542.89|0
1629705740000|2021-08-23 08:02:20|18548.03|18548.03|18548.03|18548.03|18548.03|18548.03|18548.03|18548.03|0
1629705760000|2021-08-23 08:02:40|18546.63|18546.63|18542.66|18542.66|18546.63|18546.63|18542.66|18542.66|0
1629705780000|2021-08-23 08:03:00|18546.63|18546.63|18546.63|18546.63|18546.63|18546.63|18546.63|18546.63|0
1629705850000|2021-08-23 08:04:10|18545.48|18545.48|18545.48|18545.48|18545.48|18545.48|18545.48|18545.48|0
1629705870000|2021-08-23 08:04:30|18546.88|18546.88|18546.88|18546.88|18546.88|18546.88|18546.88|18546.88|0
1629705890000|2021-08-23 08:04:50|18545.48|18545.48|18545.48|18545.48|18545.48|18545.48|18545.48|18545.48|0
1629705910000|2021-08-23 08:05:10|18544.08|18544.08|18541.28|18541.28|18544.08|18544.08|18541.28|18541.28|0
1629705920000|2021-08-23 08:05:20|18540.13|18540.13|18538.73|18538.73|18540.13|18540.13|18538.73|18538.73|0
1629706010000|2021-08-23 08:06:50|18537.33|18537.33|18537.33|18537.33|18537.33|18537.33|18537.33|18537.33|0
1629706030000|2021-08-23 08:07:10|18529.4|18529.4|18529.4|18529.4|18529.4|18529.4|18529.4|18529.4|0
1629706110000|2021-08-23 08:08:30|18517.5|18517.5|18517.5|18517.5|18517.5|18517.5|18517.5|18517.5|0
1629706170000|2021-08-23 08:09:30|18509.57|18509.57|18505.61|18505.61|18509.57|18509.57|18505.61|18505.61|0
1629706220000|2021-08-23 08:10:20|18504.21|18504.21|18512.14|18512.14|18512.14|18512.14|18504.21|18504.21|0
1629706230000|2021-08-23 08:10:30|18510.74|18510.74|18509.34|18509.34|18510.74|18510.74|18509.34|18509.34|0
1629706400000|2021-08-23 08:13:20|18506.54|18506.54|18506.54|18506.54|18506.54|18506.54|18506.54|18506.54|0
1629706550000|2021-08-23 08:15:50|18514.47|18514.47|18514.47|18514.47|18514.47|18514.47|18514.47|18514.47|0
1629706680000|2021-08-23 08:18:00|18526.37|18526.37|18526.37|18526.37|18526.37|18526.37|18526.37|18526.37|0
1629706690000|2021-08-23 08:18:10|18534.3|18534.3|18534.3|18534.3|18534.3|18534.3|18534.3|18534.3|0
1629706700000|2021-08-23 08:18:20|18535.7|18535.7|18535.7|18535.7|18535.7|18535.7|18535.7|18535.7|0
1629706730000|2021-08-23 08:18:50|18538.5|18538.5|18538.5|18538.5|18538.5|18538.5|18538.5|18538.5|0
1629706740000|2021-08-23 08:19:00|18542.46|18542.46|18542.46|18542.46|18542.46|18542.46|18542.46|18542.46|0
1629706750000|2021-08-23 08:19:10|18545.26|18545.26|18545.26|18545.26|18545.26|18545.26|18545.26|18545.26|0
1629706800000|2021-08-23 08:20:00|18543.86|18543.86|18543.86|18543.86|18543.86|18543.86|18543.86|18543.86|0
1629706840000|2021-08-23 08:20:40|18542.46|18542.46|18542.46|18542.46|18542.46|18542.46|18542.46|18542.46|0
1629706900000|2021-08-23 08:21:40|18546.43|18546.43|18546.43|18546.43|18546.43|18546.43|18546.43|18546.43|0
1629706910000|2021-08-23 08:21:50|18547.83|18547.83|18547.83|18547.83|18547.83|18547.83|18547.83|18547.83|0
1629706990000|2021-08-23 08:23:10|18543.86|18543.86|18543.86|18543.86|18543.86|18543.86|18543.86|18543.86|0
1629707000000|2021-08-23 08:23:20|18542.46|18542.46|18542.46|18542.46|18542.46|18542.46|18542.46|18542.46|0
1629707150000|2021-08-23 08:25:50|18541.06|18541.06|18539.66|18539.66|18541.06|18541.06|18539.66|18539.66|0
1629707200000|2021-08-23 08:26:40|18536.86|18536.86|18536.86|18536.86|18536.86|18536.86|18536.86|18536.86|0
1629707230000|2021-08-23 08:27:10|18535.46|18535.46|18535.46|18535.46|18535.46|18535.46|18535.46|18535.46|0
1629707260000|2021-08-23 08:27:40|18527.53|18527.53|18527.53|18527.53|18527.53|18527.53|18527.53|18527.53|0
1629707400000|2021-08-23 08:30:00|18529.83|18529.83|18525.87|18525.87|18529.83|18529.83|18525.87|18525.87|0
1629707440000|2021-08-23 08:30:40|18521.9|18521.9|18521.9|18521.9|18521.9|18521.9|18521.9|18521.9|0
1629707550000|2021-08-23 08:32:30|18525.87|18525.87|18525.87|18525.87|18525.87|18525.87|18525.87|18525.87|0
1629707560000|2021-08-23 08:32:40|18528.67|18528.67|18528.67|18528.67|18528.67|18528.67|18528.67|18528.67|0
1629707650000|2021-08-23 08:34:10|18527.27|18527.27|18524.47|18524.47|18527.27|18527.27|18524.47|18524.47|0
1629707700000|2021-08-23 08:35:00|18520.5|18520.5|18519.35|18519.35|18520.5|18520.5|18519.35|18519.35|0
1629707760000|2021-08-23 08:36:00|18507.46|18507.46|18507.46|18507.46|18507.46|18507.46|18507.46|18507.46|0
1629707790000|2021-08-23 08:36:30|18508.86|18508.86|18510.26|18510.26|18510.26|18510.26|18508.86|18508.86|0
1629707880000|2021-08-23 08:38:00|18514.22|18514.22|18514.22|18514.22|18514.22|18514.22|18514.22|18514.22|0
1629707890000|2021-08-23 08:38:10|18518.19|18518.19|18518.19|18518.19|18518.19|18518.19|18518.19|18518.19|0
1629707950000|2021-08-23 08:39:10|18530.08|18530.08|18530.08|18530.08|18530.08|18530.08|18530.08|18530.08|0
1629707960000|2021-08-23 08:39:20|18534.28|18534.28|18530.08|18530.08|18534.28|18534.28|18530.08|18530.08|0
1629708100000|2021-08-23 08:41:40|18528.68|18528.68|18527.28|18527.28|18528.68|18528.68|18527.28|18527.28|0
1629708120000|2021-08-23 08:42:00|18530.08|18530.08|18530.08|18530.08|18530.08|18530.08|18530.08|18530.08|0
1629708130000|2021-08-23 08:42:10|18535.68|18535.68|18539.88|18539.88|18539.88|18539.88|18535.68|18535.68|0
1629708230000|2021-08-23 08:43:50|18543.84|18543.84|18543.84|18543.84|18543.84|18543.84|18543.84|18543.84|0
1629708340000|2021-08-23 08:45:40|18555.74|18555.74|18555.74|18555.74|18555.74|18555.74|18555.74|18555.74|0
1629708480000|2021-08-23 08:48:00|18551.78|18551.78|18551.78|18551.78|18551.78|18551.78|18551.78|18551.78|0
1629708580000|2021-08-23 08:49:40|18559.71|18559.71|18559.71|18559.71|18559.71|18559.71|18559.71|18559.71|0
1629708670000|2021-08-23 08:51:10|18563.9|18563.9|18563.9|18563.9|18563.9|18563.9|18563.9|18563.9|0
1629708780000|2021-08-23 08:53:00|18571.83|18571.83|18571.83|18571.83|18571.83|18571.83|18571.83|18571.83|0
1629709010000|2021-08-23 08:56:50|18570.69|18570.69|18569.29|18569.29|18570.69|18570.69|18569.29|18569.29|0
1629709030000|2021-08-23 08:57:10|18565.32|18565.32|18565.32|18565.32|18565.32|18565.32|18565.32|18565.32|0
1629709040000|2021-08-23 08:57:20|18562.52|18562.52|18562.52|18562.52|18562.52|18562.52|18562.52|18562.52|0
1629709050000|2021-08-23 08:57:30|18563.92|18563.92|18563.92|18563.92|18563.92|18563.92|18563.92|18563.92|0
1629709100000|2021-08-23 08:58:20|18559.96|18559.96|18559.96|18559.96|18559.96|18559.96|18559.96|18559.96|0
1629709130000|2021-08-23 08:58:50|18563.92|18563.92|18563.92|18563.92|18563.92|18563.92|18563.92|18563.92|0
1629709210000|2021-08-23 09:00:10|18558.56|18558.56|18558.56|18558.56|18558.56|18558.56|18558.56|18558.56|0
1629709230000|2021-08-23 09:00:30|18559.96|18559.96|18559.96|18559.96|18559.96|18559.96|18559.96|18559.96|0
1629709250000|2021-08-23 09:00:50|18552.03|18552.03|18549.23|18549.23|18552.03|18552.03|18549.23|18549.23|0
1629709260000|2021-08-23 09:01:00|18553.42|18553.42|18553.42|18553.42|18553.42|18553.42|18553.42|18553.42|0
1629709270000|2021-08-23 09:01:10|18552.03|18552.03|18552.03|18552.03|18552.03|18552.03|18552.03|18552.03|0
1629709330000|2021-08-23 09:02:10|18548.06|18548.06|18548.06|18548.06|18548.06|18548.06|18548.06|18548.06|0
1629709350000|2021-08-23 09:02:30|18546.66|18546.66|18546.66|18546.66|18546.66|18546.66|18546.66|18546.66|0
1629709360000|2021-08-23 09:02:40|18548.06|18548.06|18548.06|18548.06|18548.06|18548.06|18548.06|18548.06|0
1629709500000|2021-08-23 09:05:00|18550.86|18550.86|18550.86|18550.86|18550.86|18550.86|18550.86|18550.86|0
1629709530000|2021-08-23 09:05:30|18542.7|18542.7|18542.7|18542.7|18542.7|18542.7|18542.7|18542.7|0
1629709560000|2021-08-23 09:06:00|18544.1|18544.1|18548.29|18548.29|18548.29|18548.29|18544.1|18544.1|0
1629709590000|2021-08-23 09:06:30|18551.09|18551.09|18551.09|18551.09|18551.09|18551.09|18551.09|18551.09|0
1629709640000|2021-08-23 09:07:20|18552.24|18552.24|18552.24|18552.24|18552.24|18552.24|18552.24|18552.24|0
1629709650000|2021-08-23 09:07:30|18553.39|18553.39|18553.39|18553.39|18553.39|18553.39|18553.39|18553.39|0
1629709700000|2021-08-23 09:08:20|18546.63|18546.63|18539.86|18539.86|18546.63|18546.63|18539.86|18539.86|0
1629709750000|2021-08-23 09:09:10|18537.56|18537.56|18537.56|18537.56|18537.56|18537.56|18537.56|18537.56|0
1629709780000|2021-08-23 09:09:40|18536.16|18536.16|18536.16|18536.16|18536.16|18536.16|18536.16|18536.16|0
1629709850000|2021-08-23 09:10:50|18537.56|18537.56|18537.56|18537.56|18537.56|18537.56|18537.56|18537.56|0
1629709980000|2021-08-23 09:13:00|18536.16|18536.16|18536.16|18536.16|18536.16|18536.16|18536.16|18536.16|0
1629709990000|2021-08-23 09:13:10|18533.37|18533.37|18533.37|18533.37|18533.37|18533.37|18533.37|18533.37|0
1629710000000|2021-08-23 09:13:20|18531.97|18531.97|18531.97|18531.97|18531.97|18531.97|18530.57|18530.57|0
1629710060000|2021-08-23 09:14:20|18530.57|18530.57|18530.57|18530.57|18530.57|18530.57|18530.57|18530.57|0
1629710100000|2021-08-23 09:15:00|18527.77|18527.77|18529.17|18529.17|18529.17|18529.17|18527.77|18527.77|0
1629710190000|2021-08-23 09:16:30|18521.24|18521.24|18521.24|18521.24|18521.24|18521.24|18521.24|18521.24|0
1629710300000|2021-08-23 09:18:20|18522.64|18522.64|18522.64|18522.64|18522.64|18522.64|18522.64|18522.64|0
1629710400000|2021-08-23 09:20:00|18521.24|18521.24|18522.64|18522.64|18522.64|18522.64|18521.24|18521.24|0
1629710430000|2021-08-23 09:20:30|18524.04|18524.04|18526.83|18526.83|18526.83|18526.83|18524.04|18524.04|0
1629710570000|2021-08-23 09:22:50|18514.94|18514.94|18518.9|18518.9|18518.9|18518.9|18514.94|18514.94|0
1629710680000|2021-08-23 09:24:40|18514.94|18514.94|18518.9|18518.9|18518.9|18518.9|18514.94|18514.94|0
1629710700000|2021-08-23 09:25:00|18522.87|18522.87|18520.07|18520.07|18524.27|18524.27|18520.07|18520.07|0
1629710760000|2021-08-23 09:26:00|18516.11|18516.11|18512.14|18512.14|18516.11|18516.11|18512.14|18512.14|0
1629710790000|2021-08-23 09:26:30|18509.34|18509.34|18509.34|18509.34|18509.34|18509.34|18509.34|18509.34|0
1629710800000|2021-08-23 09:26:40|18506.54|18506.54|18506.54|18506.54|18506.54|18506.54|18506.54|18506.54|0
1629710870000|2021-08-23 09:27:50|18507.94|18507.94|18507.94|18507.94|18507.94|18507.94|18507.94|18507.94|0
1629710940000|2021-08-23 09:29:00|18506.54|18506.54|18506.54|18506.54|18506.54|18506.54|18506.54|18506.54|0
1629710970000|2021-08-23 09:29:30|18507.94|18507.94|18507.94|18507.94|18507.94|18507.94|18507.94|18507.94|0
1629711000000|2021-08-23 09:30:00|18510.74|18510.74|18510.74|18510.74|18510.74|18510.74|18510.74|18510.74|0
1629711090000|2021-08-23 09:31:30|18502.81|18502.81|18502.81|18502.81|18502.81|18502.81|18502.81|18502.81|0
1629711110000|2021-08-23 09:31:50|18506.78|18506.78|18506.78|18506.78|18506.78|18506.78|18506.78|18506.78|0
1629711170000|2021-08-23 09:32:50|18510.74|18510.74|18512.14|18512.14|18512.14|18512.14|18510.74|18510.74|0
1629711340000|2021-08-23 09:35:40|18513.54|18513.54|18513.54|18513.54|18513.54|18513.54|18513.54|18513.54|0
1629711460000|2021-08-23 09:37:40|18505.61|18505.61|18505.61|18505.61|18505.61|18505.61|18505.61|18505.61|0
1629711480000|2021-08-23 09:38:00|18504.21|18504.21|18504.21|18504.21|18504.21|18504.21|18504.21|18504.21|0
1629711570000|2021-08-23 09:39:30|18508.17|18508.17|18508.17|18508.17|18508.17|18508.17|18508.17|18508.17|0
1629711590000|2021-08-23 09:39:50|18503.98|18503.98|18503.98|18503.98|18503.98|18503.98|18503.98|18503.98|0
1629711680000|2021-08-23 09:41:20|18506.78|18506.78|18506.78|18506.78|18506.78|18506.78|18506.78|18506.78|0
1629711750000|2021-08-23 09:42:30|18508.17|18508.17|18508.17|18508.17|18508.17|18508.17|18508.17|18508.17|0
1629711790000|2021-08-23 09:43:10|18509.57|18509.57|18509.57|18509.57|18509.57|18509.57|18509.57|18509.57|0
1629712060000|2021-08-23 09:47:40|18521.47|18521.47|18521.47|18521.47|18521.47|18521.47|18521.47|18521.47|0
1629712100000|2021-08-23 09:48:20|18525.44|18525.44|18528.23|18528.23|18528.23|18528.23|18525.44|18525.44|0
1629712140000|2021-08-23 09:49:00|18532.2|18532.2|18532.2|18532.2|18532.2|18532.2|18532.2|18532.2|0
1629712300000|2021-08-23 09:51:40|18536.16|18536.16|18536.16|18536.16|18536.16|18536.16|18536.16|18536.16|0
1629712320000|2021-08-23 09:52:00|18532.2|18532.2|18532.2|18532.2|18532.2|18532.2|18532.2|18532.2|0
1629712420000|2021-08-23 09:53:40|18528.23|18528.23|18524.27|18524.27|18528.23|18528.23|18524.27|18524.27|0
1629712520000|2021-08-23 09:55:20|18521.47|18521.47|18520.07|18520.07|18521.47|18521.47|18520.07|18520.07|0
1629712530000|2021-08-23 09:55:30|18516.11|18516.11|18516.11|18516.11|18516.11|18516.11|18516.11|18516.11|0
1629712560000|2021-08-23 09:56:00|18512.14|18512.14|18512.14|18512.14|18512.14|18512.14|18512.14|18512.14|0
1629712680000|2021-08-23 09:58:00|18516.11|18516.11|18516.11|18516.11|18516.11|18516.11|18516.11|18516.11|0
1629712810000|2021-08-23 10:00:10|18512.14|18512.14|18512.14|18512.14|18512.14|18512.14|18512.14|18512.14|0
1629712940000|2021-08-23 10:02:20|18520.07|18520.07|18520.07|18520.07|18520.07|18520.07|18520.07|18520.07|0
1629712950000|2021-08-23 10:02:30|18516.11|18516.11|18516.11|18516.11|18516.11|18516.11|18516.11|18516.11|0
1629713370000|2021-08-23 10:09:30|18514.71|18514.71|18514.71|18514.71|18514.71|18514.71|18514.71|18514.71|0
1629713380000|2021-08-23 10:09:40|18506.78|18506.78|18506.78|18506.78|18506.78|18506.78|18506.78|18506.78|0
1629713460000|2021-08-23 10:11:00|18505.38|18505.38|18505.38|18505.38|18505.38|18505.38|18505.38|18505.38|0
1629713530000|2021-08-23 10:12:10|18503.98|18503.98|18503.98|18503.98|18503.98|18503.98|18503.98|18503.98|0
1629713580000|2021-08-23 10:13:00|18502.58|18502.58|18502.58|18502.58|18502.58|18502.58|18502.58|18502.58|0
1629713590000|2021-08-23 10:13:10|18498.61|18498.61|18498.61|18498.61|18498.61|18498.61|18498.61|18498.61|0
1629713640000|2021-08-23 10:14:00|18502.58|18502.58|18502.58|18502.58|18502.58|18502.58|18502.58|18502.58|0
1629713790000|2021-08-23 10:16:30|18503.98|18503.98|18503.98|18503.98|18503.98|18503.98|18503.98|18503.98|0
1629714010000|2021-08-23 10:20:10|18505.38|18505.38|18505.38|18505.38|18505.38|18505.38|18505.38|18505.38|0
1629714170000|2021-08-23 10:22:50|18503.98|18503.98|18503.98|18503.98|18503.98|18503.98|18503.98|18503.98|0
1629714270000|2021-08-23 10:24:30|18505.38|18505.38|18505.38|18505.38|18505.38|18505.38|18505.38|18505.38|0
1629714360000|2021-08-23 10:26:00|18506.78|18506.78|18506.78|18506.78|18506.78|18506.78|18506.78|18506.78|0
1629714430000|2021-08-23 10:27:10|18510.74|18510.74|18510.74|18510.74|18510.74|18510.74|18510.74|18510.74|0
1629714440000|2021-08-23 10:27:20|18514.71|18514.71|18514.71|18514.71|18514.71|18514.71|18514.71|18514.71|0
1629714450000|2021-08-23 10:27:30|18518.67|18518.67|18518.67|18518.67|18518.67|18518.67|18518.67|18518.67|0
1629714460000|2021-08-23 10:27:40|18517.27|18517.27|18517.27|18517.27|18517.27|18517.27|18517.27|18517.27|0
1629714570000|2021-08-23 10:29:30|18518.67|18518.67|18518.67|18518.67|18518.67|18518.67|18518.67|18518.67|0
1629714750000|2021-08-23 10:32:30|18520.07|18520.07|18520.07|18520.07|18520.07|18520.07|18520.07|18520.07|0
1629714930000|2021-08-23 10:35:30|18518.67|18518.67|18520.07|18520.07|18520.07|18520.07|18518.67|18518.67|0
1629715000000|2021-08-23 10:36:40|18528|18528|18528|18528|18528|18528|18528|18528|0
1629715030000|2021-08-23 10:37:10|18531.97|18531.97|18535.93|18535.93|18535.93|18535.93|18531.97|18531.97|0
1629715150000|2021-08-23 10:39:10|18539.9|18539.9|18539.9|18539.9|18539.9|18539.9|18539.9|18539.9|0
1629715180000|2021-08-23 10:39:40|18543.86|18543.86|18543.86|18543.86|18543.86|18543.86|18543.86|18543.86|0
1629715220000|2021-08-23 10:40:20|18542.46|18542.46|18539.66|18539.66|18542.46|18542.46|18538.26|18538.26|0
1629715250000|2021-08-23 10:40:50|18538.26|18538.26|18538.26|18538.26|18538.26|18538.26|18538.26|18538.26|0
1629715270000|2021-08-23 10:41:10|18536.86|18536.86|18536.86|18536.86|18536.86|18536.86|18536.86|18536.86|0
1629715340000|2021-08-23 10:42:20|18535.46|18535.46|18535.46|18535.46|18535.46|18535.46|18535.46|18535.46|0
1629715420000|2021-08-23 10:43:40|18534.07|18534.07|18534.07|18534.07|18534.07|18534.07|18534.07|18534.07|0
1629715430000|2021-08-23 10:43:50|18531.27|18531.27|18531.27|18531.27|18531.27|18531.27|18531.27|18531.27|0
1629715460000|2021-08-23 10:44:20|18532.67|18532.67|18532.67|18532.67|18532.67|18532.67|18532.67|18532.67|0
1629715580000|2021-08-23 10:46:20|18536.63|18536.63|18540.6|18540.6|18540.6|18540.6|18536.63|18536.63|0
1629715590000|2021-08-23 10:46:30|18542|18542|18542|18542|18542|18542|18542|18542|0
1629715600000|2021-08-23 10:46:40|18539.2|18539.2|18540.6|18540.6|18540.6|18540.6|18539.2|18539.2|0
1629715620000|2021-08-23 10:47:00|18532.67|18532.67|18532.67|18532.67|18532.67|18532.67|18532.67|18532.67|0
1629715800000|2021-08-23 10:50:00|18528.7|18528.7|18528.7|18528.7|18528.7|18528.7|18528.7|18528.7|0
1629715870000|2021-08-23 10:51:10|18531.5|18531.5|18531.5|18531.5|18531.5|18531.5|18531.5|18531.5|0
1629715960000|2021-08-23 10:52:40|18532.9|18532.9|18532.9|18532.9|18532.9|18532.9|18532.9|18532.9|0
1629716150000|2021-08-23 10:55:50|18536.86|18536.86|18536.86|18536.86|18536.86|18536.86|18536.86|18536.86|0
1629716160000|2021-08-23 10:56:00|18540.83|18540.83|18540.83|18540.83|18540.83|18540.83|18540.83|18540.83|0
1629716170000|2021-08-23 10:56:10|18543.63|18543.63|18545.03|18545.03|18545.03|18545.03|18543.63|18543.63|0
1629716180000|2021-08-23 10:56:20|18546.43|18546.43|18546.43|18546.43|18546.43|18546.43|18546.43|18546.43|0
1629716200000|2021-08-23 10:56:40|18550.39|18550.39|18550.39|18550.39|18550.39|18550.39|18550.39|18550.39|0
1629716360000|2021-08-23 10:59:20|18548.99|18548.99|18544.79|18544.79|18548.99|18548.99|18544.79|18544.79|0
1629716460000|2021-08-23 11:01:00|18543.4|18543.4|18543.4|18543.4|18543.4|18543.4|18543.4|18543.4|0
1629716530000|2021-08-23 11:02:10|18544.79|18544.79|18546.19|18546.19|18546.19|18546.19|18544.79|18544.79|0
1629716890000|2021-08-23 11:08:10|18547.59|18547.59|18547.59|18547.59|18547.59|18547.59|18547.59|18547.59|0
1629717010000|2021-08-23 11:10:10|18546.19|18546.19|18546.19|18546.19|18546.19|18546.19|18546.19|18546.19|0
1629717030000|2021-08-23 11:10:30|18550.16|18550.16|18554.12|18554.12|18554.12|18554.12|18550.16|18550.16|0
1629717040000|2021-08-23 11:10:40|18550.16|18550.16|18548.76|18548.76|18550.16|18550.16|18548.76|18548.76|0
1629717050000|2021-08-23 11:10:50|18545.96|18545.96|18545.96|18545.96|18545.96|18545.96|18545.96|18545.96|0
1629717130000|2021-08-23 11:12:10|18547.36|18547.36|18547.36|18547.36|18547.36|18547.36|18547.36|18547.36|0
1629717230000|2021-08-23 11:13:50|18545.96|18545.96|18545.96|18545.96|18545.96|18545.96|18545.96|18545.96|0
1629717350000|2021-08-23 11:15:50|18538.03|18538.03|18538.03|18538.03|18538.03|18538.03|18538.03|18538.03|0
1629717480000|2021-08-23 11:18:00|18540.83|18540.83|18542.46|18542.46|18543.63|18543.63|18539.66|18539.66|0
1629717490000|2021-08-23 11:18:10|18538.5|18538.5|18538.5|18538.5|18538.5|18538.5|18538.5|18538.5|0
1629717510000|2021-08-23 11:18:30|18535.7|18535.7|18532.9|18532.9|18535.7|18535.7|18532.9|18532.9|0
1629717640000|2021-08-23 11:20:40|18528.93|18528.93|18523.34|18523.34|18528.93|18528.93|18523.34|18523.34|0
1629717650000|2021-08-23 11:20:50|18521.04|18521.04|18521.04|18521.04|18521.04|18521.04|18521.04|18521.04|0
1629717660000|2021-08-23 11:21:00|18528.03|18528.03|18537.6|18537.6|18537.6|18537.6|18528.03|18528.03|0
1629717670000|2021-08-23 11:21:10|18539|18539|18536.2|18536.2|18539|18539|18536.2|18536.2|0
1629717680000|2021-08-23 11:21:20|18538.5|18538.5|18538.5|18538.5|18538.5|18538.5|18538.5|18538.5|0
1629717700000|2021-08-23 11:21:40|18542.46|18542.46|18542.46|18542.46|18542.46|18542.46|18542.46|18542.46|0
1629717720000|2021-08-23 11:22:00|18543.61|18543.61|18543.61|18543.61|18543.61|18543.61|18543.61|18543.61|0
1629717730000|2021-08-23 11:22:10|18545.91|18545.91|18545.91|18545.91|18545.91|18545.91|18545.91|18545.91|0
1629717760000|2021-08-23 11:22:40|18544.51|18544.51|18544.51|18544.51|18544.51|18544.51|18544.51|18544.51|0
1629717770000|2021-08-23 11:22:50|18541.71|18541.71|18541.71|18541.71|18541.71|18541.71|18541.71|18541.71|0
1629717780000|2021-08-23 11:23:00|18543.11|18543.11|18545.91|18545.91|18545.91|18545.91|18543.11|18543.11|0
1629717880000|2021-08-23 11:24:40|18543.61|18543.61|18543.61|18543.61|18543.61|18543.61|18543.61|18543.61|0
1629717910000|2021-08-23 11:25:10|18539.65|18539.65|18539.65|18539.65|18539.65|18539.65|18539.65|18539.65|0
1629717990000|2021-08-23 11:26:30|18536.2|18536.2|18536.2|18536.2|18536.2|18536.2|18536.2|18536.2|0
1629718020000|2021-08-23 11:27:00|18540.16|18540.16|18540.16|18540.16|18540.16|18540.16|18540.16|18540.16|0
1629718040000|2021-08-23 11:27:20|18539.01|18539.01|18539.01|18539.01|18539.01|18539.01|18539.01|18539.01|0
1629718120000|2021-08-23 11:28:40|18536.22|18536.22|18536.22|18536.22|18536.22|18536.22|18536.22|18536.22|0
1629718130000|2021-08-23 11:28:50|18540.41|18540.41|18540.41|18540.41|18540.41|18540.41|18540.41|18540.41|0
1629718170000|2021-08-23 11:29:30|18544.38|18544.38|18544.38|18544.38|18544.38|18544.38|18544.38|18544.38|0
1629718310000|2021-08-23 11:31:50|18548.58|18548.58|18548.58|18548.58|18548.58|18548.58|18545.78|18545.78|0
1629718340000|2021-08-23 11:32:20|18547.18|18547.18|18547.18|18547.18|18547.18|18547.18|18547.18|18547.18|0
1629718430000|2021-08-23 11:33:50|18545.78|18545.78|18545.78|18545.78|18545.78|18545.78|18545.78|18545.78|0
1629718440000|2021-08-23 11:34:00|18547.18|18547.18|18547.18|18547.18|18547.18|18547.18|18547.18|18547.18|0
1629718580000|2021-08-23 11:36:20|18551.14|18551.14|18551.14|18551.14|18551.14|18551.14|18551.14|18551.14|0
1629718600000|2021-08-23 11:36:40|18552.54|18552.54|18551.14|18551.14|18552.54|18552.54|18549.74|18549.74|0
1629718610000|2021-08-23 11:36:50|18552.54|18552.54|18552.54|18552.54|18552.54|18552.54|18552.54|18552.54|0
1629718640000|2021-08-23 11:37:20|18551.14|18551.14|18551.14|18551.14|18551.14|18551.14|18551.14|18551.14|0
1629718690000|2021-08-23 11:38:10|18548.34|18548.34|18548.34|18548.34|18548.34|18548.34|18548.34|18548.34|0
1629718810000|2021-08-23 11:40:10|18556.28|18556.28|18556.28|18556.28|18556.28|18556.28|18556.28|18556.28|0
1629718940000|2021-08-23 11:42:20|18548.34|18548.34|18548.34|18548.34|18548.34|18548.34|18548.34|18548.34|0
1629719000000|2021-08-23 11:43:20|18549.49|18549.49|18549.49|18549.49|18549.49|18549.49|18549.49|18549.49|0
1629719020000|2021-08-23 11:43:40|18545.53|18545.53|18553.46|18553.46|18553.46|18553.46|18545.53|18545.53|0
1629719060000|2021-08-23 11:44:20|18549.49|18549.49|18549.49|18549.49|18549.49|18549.49|18549.49|18549.49|0
1629719170000|2021-08-23 11:46:10|18545.53|18545.53|18545.53|18545.53|18545.53|18545.53|18545.53|18545.53|0
1629719220000|2021-08-23 11:47:00|18549.49|18549.49|18557.42|18557.42|18557.42|18557.42|18549.49|18549.49|0
1629719300000|2021-08-23 11:48:20|18561.39|18561.39|18561.39|18561.39|18561.39|18561.39|18561.39|18561.39|0
1629719380000|2021-08-23 11:49:40|18565.35|18565.35|18565.35|18565.35|18565.35|18565.35|18565.35|18565.35|0
1629719410000|2021-08-23 11:50:10|18561.39|18561.39|18565.35|18565.35|18565.35|18565.35|18561.39|18561.39|0
1629719570000|2021-08-23 11:52:50|18566.75|18566.75|18566.75|18566.75|18566.75|18566.75|18566.75|18566.75|0
1629719630000|2021-08-23 11:53:50|18554.86|18554.86|18550.89|18550.89|18554.86|18554.86|18550.89|18550.89|0
1629719920000|2021-08-23 11:58:40|18546.93|18546.93|18546.93|18546.93|18546.93|18546.93|18546.93|18546.93|0
1629719930000|2021-08-23 11:58:50|18545.78|18545.78|18546.93|18546.93|18548.08|18548.08|18545.78|18545.78|0
1629720020000|2021-08-23 12:00:20|18539|18539|18542.96|18542.96|18542.96|18542.96|18539|18539|0
1629720030000|2021-08-23 12:00:30|18541.56|18541.56|18540.16|18540.16|18541.56|18541.56|18540.16|18540.16|0
1629720040000|2021-08-23 12:00:40|18538.76|18538.76|18538.76|18538.76|18538.76|18538.76|18538.76|18538.76|0
1629720180000|2021-08-23 12:03:00|18534.57|18534.57|18534.57|18534.57|18534.57|18534.57|18534.57|18534.57|0
1629720240000|2021-08-23 12:04:00|18530.6|18530.6|18530.6|18530.6|18530.6|18530.6|18530.6|18530.6|0
1629720320000|2021-08-23 12:05:20|18529.45|18529.45|18529.45|18529.45|18529.45|18529.45|18529.45|18529.45|0
1629720370000|2021-08-23 12:06:10|18530.85|18530.85|18530.85|18530.85|18530.85|18530.85|18530.85|18530.85|0
1629720410000|2021-08-23 12:06:50|18535.05|18535.05|18535.05|18535.05|18535.05|18535.05|18535.05|18535.05|0
1629720640000|2021-08-23 12:10:40|18536.45|18536.45|18539.25|18539.25|18539.25|18539.25|18536.45|18536.45|0
1629720660000|2021-08-23 12:11:00|18543.21|18543.21|18547.18|18547.18|18547.18|18547.18|18543.21|18543.21|0
1629720770000|2021-08-23 12:12:50|18548.58|18548.58|18548.58|18548.58|18548.58|18548.58|18548.58|18548.58|0
1629720840000|2021-08-23 12:14:00|18549.98|18549.98|18549.98|18549.98|18549.98|18549.98|18549.98|18549.98|0
1629720930000|2021-08-23 12:15:30|18546.01|18546.01|18546.01|18546.01|18546.01|18546.01|18546.01|18546.01|0
1629720960000|2021-08-23 12:16:00|18543.21|18543.21|18543.21|18543.21|18543.21|18543.21|18543.21|18543.21|0
1629721010000|2021-08-23 12:16:50|18544.61|18544.61|18544.61|18544.61|18544.61|18544.61|18543.21|18543.21|0
1629721020000|2021-08-23 12:17:00|18548.58|18548.58|18548.58|18548.58|18548.58|18548.58|18548.58|18548.58|0
1629721230000|2021-08-23 12:20:30|18552.54|18552.54|18552.54|18552.54|18552.54|18552.54|18552.54|18552.54|0
1629721250000|2021-08-23 12:20:50|18549.74|18549.74|18549.74|18549.74|18549.74|18549.74|18549.74|18549.74|0
1629721280000|2021-08-23 12:21:20|18548.34|18548.34|18548.34|18548.34|18548.34|18548.34|18548.34|18548.34|0
1629721450000|2021-08-23 12:24:10|18552.31|18552.31|18552.31|18552.31|18552.31|18552.31|18552.31|18552.31|0
1629721510000|2021-08-23 12:25:10|18548.34|18548.34|18544.38|18544.38|18548.34|18548.34|18544.38|18544.38|0
1629721520000|2021-08-23 12:25:20|18548.34|18548.34|18548.34|18548.34|18548.34|18548.34|18548.34|18548.34|0
1629721530000|2021-08-23 12:25:30|18549.74|18549.74|18549.74|18549.74|18549.74|18549.74|18549.74|18549.74|0
1629721620000|2021-08-23 12:27:00|18552.54|18552.54|18552.54|18552.54|18552.54|18552.54|18552.54|18552.54|0
1629721680000|2021-08-23 12:28:00|18553.94|18553.94|18553.94|18553.94|18553.94|18553.94|18552.54|18552.54|0
1629721860000|2021-08-23 12:31:00|18549.98|18549.98|18549.98|18549.98|18549.98|18549.98|18549.98|18549.98|0
1629721920000|2021-08-23 12:32:00|18546.01|18546.01|18542.05|18542.05|18546.01|18546.01|18542.05|18542.05|0
1629721950000|2021-08-23 12:32:30|18538.08|18538.08|18538.08|18538.08|18538.08|18538.08|18538.08|18538.08|0
1629721980000|2021-08-23 12:33:00|18536.68|18536.68|18536.68|18536.68|18536.68|18536.68|18536.68|18536.68|0
1629721990000|2021-08-23 12:33:10|18535.28|18535.28|18535.28|18535.28|18535.28|18535.28|18533.88|18533.88|0
1629722000000|2021-08-23 12:33:20|18533.88|18533.88|18535.28|18535.28|18535.28|18535.28|18533.88|18533.88|0
1629722030000|2021-08-23 12:33:50|18539.25|18539.25|18539.25|18539.25|18539.25|18539.25|18539.25|18539.25|0
1629722040000|2021-08-23 12:34:00|18537.85|18537.85|18541.81|18541.81|18541.81|18541.81|18537.85|18537.85|0
1629722070000|2021-08-23 12:34:30|18537.85|18537.85|18537.85|18537.85|18537.85|18537.85|18537.85|18537.85|0
1629722160000|2021-08-23 12:36:00|18533.88|18533.88|18533.88|18533.88|18533.88|18533.88|18533.88|18533.88|0
1629722170000|2021-08-23 12:36:10|18537.85|18537.85|18537.85|18537.85|18537.85|18537.85|18537.85|18537.85|0
1629722180000|2021-08-23 12:36:20|18541.81|18541.81|18543.21|18543.21|18543.21|18543.21|18541.81|18541.81|0
1629722200000|2021-08-23 12:36:40|18539.25|18539.25|18539.25|18539.25|18539.25|18539.25|18539.25|18539.25|0
1629722260000|2021-08-23 12:37:40|18537.85|18537.85|18537.85|18537.85|18537.85|18537.85|18537.85|18537.85|0
1629722300000|2021-08-23 12:38:20|18539.25|18539.25|18543.21|18543.21|18543.21|18543.21|18539.25|18539.25|0
1629722340000|2021-08-23 12:39:00|18546.01|18546.01|18544.61|18544.61|18546.01|18546.01|18544.61|18544.61|0
1629722370000|2021-08-23 12:39:30|18548.58|18548.58|18548.58|18548.58|18548.58|18548.58|18548.58|18548.58|0
1629722660000|2021-08-23 12:44:20|18544.61|18544.61|18544.61|18544.61|18544.61|18544.61|18544.61|18544.61|0
1629722670000|2021-08-23 12:44:30|18548.58|18548.58|18552.54|18552.54|18552.54|18552.54|18548.58|18548.58|0
1629722690000|2021-08-23 12:44:50|18556.51|18556.51|18556.51|18556.51|18556.51|18556.51|18556.51|18556.51|0
1629722820000|2021-08-23 12:47:00|18564.44|18564.44|18564.44|18564.44|18564.44|18564.44|18564.44|18564.44|0
1629722850000|2021-08-23 12:47:30|18565.84|18565.84|18565.84|18565.84|18565.84|18565.84|18565.84|18565.84|0
1629722860000|2021-08-23 12:47:40|18566.99|18566.99|18566.99|18566.99|18566.99|18566.99|18566.99|18566.99|0
1629722880000|2021-08-23 12:48:00|18565.59|18565.59|18564.19|18564.19|18565.59|18565.59|18564.19|18564.19|0
1629722960000|2021-08-23 12:49:20|18556.26|18556.26|18556.26|18556.26|18556.26|18556.26|18556.26|18556.26|0
1629723070000|2021-08-23 12:51:10|18560.22|18560.22|18560.22|18560.22|18560.22|18560.22|18560.22|18560.22|0
1629723090000|2021-08-23 12:51:30|18564.19|18564.19|18564.19|18564.19|18564.19|18564.19|18564.19|18564.19|0
1629723150000|2021-08-23 12:52:30|18560.22|18560.22|18560.22|18560.22|18560.22|18560.22|18560.22|18560.22|0
1629723170000|2021-08-23 12:52:50|18558.82|18558.82|18560.22|18560.22|18560.22|18560.22|18558.82|18558.82|0
1629723270000|2021-08-23 12:54:30|18564.19|18564.19|18564.19|18564.19|18564.19|18564.19|18564.19|18564.19|0
1629723460000|2021-08-23 12:57:40|18568.15|18568.15|18568.15|18568.15|18568.15|18568.15|18568.15|18568.15|0
1629723530000|2021-08-23 12:58:50|18567|18567|18567|18567|18567|18567|18567|18567|0
1629723650000|2021-08-23 13:00:50|18564.21|18564.21|18564.21|18564.21|18564.21|18564.21|18564.21|18564.21|0
1629723670000|2021-08-23 13:01:10|18568.17|18568.17|18568.17|18568.17|18568.17|18568.17|18568.17|18568.17|0
1629723720000|2021-08-23 13:02:00|18565.37|18565.37|18565.37|18565.37|18565.37|18565.37|18565.37|18565.37|0
1629723740000|2021-08-23 13:02:20|18561.41|18561.41|18561.41|18561.41|18561.41|18561.41|18561.41|18561.41|0
1629723790000|2021-08-23 13:03:10|18557.44|18557.44|18557.44|18557.44|18557.44|18557.44|18557.44|18557.44|0
1629723950000|2021-08-23 13:05:50|18549.51|18549.51|18541.58|18541.58|18549.51|18549.51|18541.58|18541.58|0
1629723970000|2021-08-23 13:06:10|18540.18|18540.18|18540.18|18540.18|18540.18|18540.18|18540.18|18540.18|0
1629724010000|2021-08-23 13:06:50|18536.22|18536.22|18536.22|18536.22|18536.22|18536.22|18532.25|18532.25|0
1629724060000|2021-08-23 13:07:40|18532.25|18532.25|18532.25|18532.25|18532.25|18532.25|18532.25|18532.25|0
1629724070000|2021-08-23 13:07:50|18535.05|18535.05|18535.05|18535.05|18535.05|18535.05|18535.05|18535.05|0
1629724100000|2021-08-23 13:08:20|18536.45|18536.45|18536.45|18536.45|18536.45|18536.45|18536.45|18536.45|0
1629724110000|2021-08-23 13:08:30|18539.25|18539.25|18539.25|18539.25|18539.25|18539.25|18539.25|18539.25|0
1629724160000|2021-08-23 13:09:20|18537.85|18537.85|18537.85|18537.85|18537.85|18537.85|18537.85|18537.85|0
1629724170000|2021-08-23 13:09:30|18541.81|18541.81|18541.81|18541.81|18541.81|18541.81|18541.81|18541.81|0
1629724180000|2021-08-23 13:09:40|18540.41|18540.41|18539.01|18539.01|18541.81|18541.81|18539.01|18539.01|0
1629724260000|2021-08-23 13:11:00|18535.05|18535.05|18535.05|18535.05|18535.05|18535.05|18535.05|18535.05|0
1629724400000|2021-08-23 13:13:20|18531.08|18531.08|18519.19|18519.19|18531.08|18531.08|18519.19|18519.19|0
1629724410000|2021-08-23 13:13:30|18515.22|18515.22|18515.22|18515.22|18515.22|18515.22|18515.22|18515.22|0
1629724440000|2021-08-23 13:14:00|18516.37|18516.37|18516.37|18516.37|18516.37|18516.37|18516.37|18516.37|0
1629724470000|2021-08-23 13:14:30|18512.41|18512.41|18512.41|18512.41|18512.41|18512.41|18512.41|18512.41|0
1629724530000|2021-08-23 13:15:30|18516.37|18516.37|18520.34|18520.34|18520.34|18520.34|18516.37|18516.37|0
1629724640000|2021-08-23 13:17:20|18519.19|18519.19|18519.19|18519.19|18519.19|18519.19|18519.19|18519.19|0
1629724650000|2021-08-23 13:17:30|18515.22|18515.22|18511.26|18511.26|18515.22|18515.22|18511.26|18511.26|0
1629724740000|2021-08-23 13:19:00|18515.22|18515.22|18515.22|18515.22|18515.22|18515.22|18515.22|18515.22|0
1629724760000|2021-08-23 13:19:20|18516.62|18516.62|18516.62|18516.62|18516.62|18516.62|18516.62|18516.62|0
1629724800000|2021-08-23 13:20:00|18512.66|18512.66|18508.69|18508.69|18512.66|18512.66|18508.69|18508.69|0
1629724870000|2021-08-23 13:21:10|18507.29|18507.29|18507.29|18507.29|18507.29|18507.29|18507.29|18507.29|0
1629724880000|2021-08-23 13:21:20|18508.69|18508.69|18508.69|18508.69|18508.69|18508.69|18508.69|18508.69|0
1629724950000|2021-08-23 13:22:30|18511.49|18511.49|18512.89|18512.89|18512.89|18512.89|18511.49|18511.49|0
1629725060000|2021-08-23 13:24:20|18514.29|18514.29|18515.69|18515.69|18515.69|18515.69|18514.29|18514.29|0
1629725110000|2021-08-23 13:25:10|18519.65|18519.65|18518.26|18518.26|18519.65|18519.65|18518.26|18518.26|0
1629725120000|2021-08-23 13:25:20|18516.86|18516.86|18516.86|18516.86|18516.86|18516.86|18516.86|18516.86|0
1629725160000|2021-08-23 13:26:00|18515.46|18515.46|18514.06|18514.06|18515.46|18515.46|18514.06|18514.06|0
1629725200000|2021-08-23 13:26:40|18509.86|18509.86|18509.86|18509.86|18509.86|18509.86|18509.86|18509.86|0
1629725210000|2021-08-23 13:26:50|18511.26|18511.26|18511.26|18511.26|18511.26|18511.26|18511.26|18511.26|0
1629725280000|2021-08-23 13:28:00|18515.22|18515.22|18515.22|18515.22|18515.22|18515.22|18515.22|18515.22|0
1629725290000|2021-08-23 13:28:10|18519.19|18519.19|18519.19|18519.19|18519.19|18519.19|18519.19|18519.19|0
1629725350000|2021-08-23 13:29:10|18515.22|18515.22|18515.22|18515.22|18515.22|18515.22|18515.22|18515.22|0
1629725400000|2021-08-23 13:30:00|18516.37|18516.37|18516.37|18516.37|18516.37|18516.37|18516.37|18516.37|0
1629725410000|2021-08-23 13:30:10|18517.77|18517.77|18523.14|18523.14|18523.14|18523.14|18517.77|18517.77|0
1629725460000|2021-08-23 13:31:00|18525.94|18525.94|18525.94|18525.94|18525.94|18525.94|18525.94|18525.94|0
1629725480000|2021-08-23 13:31:20|18529.9|18529.9|18529.9|18529.9|18529.9|18529.9|18529.9|18529.9|0
1629725540000|2021-08-23 13:32:20|18528.75|18528.75|18528.75|18528.75|18528.75|18528.75|18528.75|18528.75|0
1629725550000|2021-08-23 13:32:30|18527.35|18527.35|18525.95|18525.95|18527.35|18527.35|18525.95|18525.95|0
1629725560000|2021-08-23 13:32:40|18523.15|18523.15|18535.28|18535.28|18535.28|18535.28|18523.15|18523.15|0
1629725570000|2021-08-23 13:32:50|18532.48|18532.48|18529.68|18529.68|18533.88|18533.88|18529.68|18529.68|0
1629725580000|2021-08-23 13:33:00|18531.08|18531.08|18531.08|18531.08|18531.08|18531.08|18531.08|18531.08|0
1629725590000|2021-08-23 13:33:10|18529.68|18529.68|18526.89|18526.89|18529.68|18529.68|18526.89|18526.89|0
1629725640000|2021-08-23 13:34:00|18522.92|18522.92|18522.92|18522.92|18522.92|18522.92|18522.92|18522.92|0
1629725750000|2021-08-23 13:35:50|18518.96|18518.96|18518.96|18518.96|18518.96|18518.96|18518.96|18518.96|0
1629725780000|2021-08-23 13:36:20|18520.35|18520.35|18520.35|18520.35|18520.35|18520.35|18520.35|18520.35|0
1629725830000|2021-08-23 13:37:10|18518.96|18518.96|18524.32|18524.32|18524.32|18524.32|18518.96|18518.96|0
1629725840000|2021-08-23 13:37:20|18528.29|18528.29|18528.29|18528.29|18528.29|18528.29|18528.29|18528.29|0
1629725860000|2021-08-23 13:37:40|18529.68|18529.68|18529.68|18529.68|18529.68|18529.68|18529.68|18529.68|0
1629725870000|2021-08-23 13:37:50|18531.08|18531.08|18532.48|18532.48|18532.48|18532.48|18531.08|18531.08|0
1629725890000|2021-08-23 13:38:10|18533.88|18533.88|18533.88|18533.88|18533.88|18533.88|18533.88|18533.88|0
1629725900000|2021-08-23 13:38:20|18537.85|18537.85|18537.85|18537.85|18537.85|18537.85|18537.85|18537.85|0
1629725950000|2021-08-23 13:39:10|18533.88|18533.88|18529.92|18529.92|18533.88|18533.88|18529.92|18529.92|0
1629726010000|2021-08-23 13:40:10|18525.95|18525.95|18525.95|18525.95|18525.95|18525.95|18525.95|18525.95|0
1629726020000|2021-08-23 13:40:20|18521.99|18521.99|18518.02|18518.02|18521.99|18521.99|18518.02|18518.02|0
1629726030000|2021-08-23 13:40:30|18519.42|18519.42|18519.42|18519.42|18519.42|18519.42|18519.42|18519.42|0
1629726060000|2021-08-23 13:41:00|18518.02|18518.02|18521.99|18521.99|18521.99|18521.99|18518.02|18518.02|0
1629726070000|2021-08-23 13:41:10|18519.19|18519.19|18519.19|18519.19|18519.19|18519.19|18519.19|18519.19|0
1629726080000|2021-08-23 13:41:20|18520.59|18520.59|18520.59|18520.59|18520.59|18520.59|18520.59|18520.59|0
1629726200000|2021-08-23 13:43:20|18519.19|18519.19|18519.19|18519.19|18519.19|18519.19|18519.19|18519.19|0
1629726300000|2021-08-23 13:45:00|18520.34|18520.34|18518.94|18518.94|18520.34|18520.34|18518.94|18518.94|0
1629726310000|2021-08-23 13:45:10|18517.79|18517.79|18520.34|18520.34|18520.34|18520.34|18517.79|18517.79|0
1629726350000|2021-08-23 13:45:50|18521.74|18521.74|18525.7|18525.7|18525.7|18525.7|18521.74|18521.74|0
1629726360000|2021-08-23 13:46:00|18524.55|18524.55|18528.52|18528.52|18528.52|18528.52|18524.55|18524.55|0
1629726370000|2021-08-23 13:46:10|18530.82|18530.82|18532.22|18532.22|18532.22|18532.22|18530.82|18530.82|0
1629726390000|2021-08-23 13:46:30|18533.37|18533.37|18533.37|18533.37|18533.37|18533.37|18533.37|18533.37|0
1629726450000|2021-08-23 13:47:30|18536.16|18536.16|18536.16|18536.16|18536.16|18536.16|18536.16|18536.16|0
1629726460000|2021-08-23 13:47:40|18534.77|18534.77|18534.77|18534.77|18534.77|18534.77|18534.77|18534.77|0
1629726470000|2021-08-23 13:47:50|18530.8|18530.8|18530.8|18530.8|18530.8|18530.8|18530.8|18530.8|0
1629726480000|2021-08-23 13:48:00|18529.65|18529.65|18529.65|18529.65|18529.65|18529.65|18529.65|18529.65|0
1629726530000|2021-08-23 13:48:50|18525.69|18525.69|18525.69|18525.69|18525.69|18525.69|18525.69|18525.69|0
1629726570000|2021-08-23 13:49:30|18521.72|18521.72|18521.72|18521.72|18521.72|18521.72|18521.72|18521.72|0
1629726590000|2021-08-23 13:49:50|18523.12|18523.12|18523.12|18523.12|18523.12|18523.12|18523.12|18523.12|0
1629726610000|2021-08-23 13:50:10|18521.72|18521.72|18521.72|18521.72|18521.72|18521.72|18521.72|18521.72|0
1629726670000|2021-08-23 13:51:10|18523.12|18523.12|18523.12|18523.12|18523.12|18523.12|18523.12|18523.12|0
1629726700000|2021-08-23 13:51:40|18519.15|18519.15|18519.15|18519.15|18519.15|18519.15|18519.15|18519.15|0
1629726740000|2021-08-23 13:52:20|18523.12|18523.12|18523.12|18523.12|18523.12|18523.12|18523.12|18523.12|0
1629726800000|2021-08-23 13:53:20|18521.72|18521.72|18521.72|18521.72|18521.72|18521.72|18521.72|18521.72|0
1629726840000|2021-08-23 13:54:00|18523.12|18523.12|18523.12|18523.12|18523.12|18523.12|18523.12|18523.12|0
1629726950000|2021-08-23 13:55:50|18519.15|18519.15|18519.15|18519.15|18519.15|18519.15|18519.15|18519.15|0
1629726960000|2021-08-23 13:56:00|18515.19|18515.19|18519.15|18519.15|18519.15|18519.15|18515.19|18515.19|0
1629727000000|2021-08-23 13:56:40|18517.75|18517.75|18517.75|18517.75|18517.75|18517.75|18517.75|18517.75|0
1629727010000|2021-08-23 13:56:50|18525.69|18525.69|18529.65|18529.65|18529.65|18529.65|18525.69|18525.69|0
1629727040000|2021-08-23 13:57:20|18526.85|18526.85|18526.85|18526.85|18526.85|18526.85|18526.85|18526.85|0
1629727050000|2021-08-23 13:57:30|18528.25|18528.25|18524.29|18524.29|18528.25|18528.25|18524.29|18524.29|0
1629727070000|2021-08-23 13:57:50|18528.25|18528.25|18528.25|18528.25|18528.25|18528.25|18528.25|18528.25|0
1629727100000|2021-08-23 13:58:20|18531.05|18531.05|18532.45|18532.45|18532.45|18532.45|18531.05|18531.05|0
1629727140000|2021-08-23 13:59:00|18531.05|18531.05|18531.05|18531.05|18531.05|18531.05|18531.05|18531.05|0
1629727210000|2021-08-23 14:00:10|18533.35|18533.35|18533.35|18533.35|18533.35|18533.35|18533.35|18533.35|0
1629727230000|2021-08-23 14:00:30|18537.31|18537.31|18537.31|18537.31|18537.31|18537.31|18537.31|18537.31|0
1629727250000|2021-08-23 14:00:50|18534.51|18534.51|18534.51|18534.51|18534.51|18534.51|18534.51|18534.51|0
1629727370000|2021-08-23 14:02:50|18538.48|18538.48|18538.48|18538.48|18538.48|18538.48|18538.48|18538.48|0
1629727390000|2021-08-23 14:03:10|18535.03|18535.03|18535.03|18535.03|18535.03|18535.03|18535.03|18535.03|0
1629727410000|2021-08-23 14:03:30|18539|18539|18539|18539|18539|18539|18539|18539|0
1629727450000|2021-08-23 14:04:10|18542.96|18542.96|18542.96|18542.96|18542.96|18542.96|18542.96|18542.96|0
1629727530000|2021-08-23 14:05:30|18541.81|18541.81|18541.81|18541.81|18541.81|18541.81|18541.81|18541.81|0
1629727570000|2021-08-23 14:06:10|18545.78|18545.78|18545.78|18545.78|18545.78|18545.78|18545.78|18545.78|0
1629727680000|2021-08-23 14:08:00|18549.74|18549.74|18546.95|18546.95|18549.74|18549.74|18544.15|18544.15|0
1629727690000|2021-08-23 14:08:10|18549.74|18549.74|18549.74|18549.74|18549.74|18549.74|18549.74|18549.74|0
1629727710000|2021-08-23 14:08:30|18553.71|18553.71|18553.71|18553.71|18553.71|18553.71|18553.71|18553.71|0
1629727720000|2021-08-23 14:08:40|18557.67|18557.67|18559.07|18559.07|18559.07|18559.07|18557.67|18557.67|0
1629727780000|2021-08-23 14:09:40|18557.92|18557.92|18557.92|18557.92|18557.92|18557.92|18557.92|18557.92|0
1629727790000|2021-08-23 14:09:50|18556.53|18556.53|18556.53|18556.53|18556.53|18556.53|18556.53|18556.53|0
1629727800000|2021-08-23 14:10:00|18557.67|18557.67|18561.87|18561.87|18561.87|18561.87|18557.67|18557.67|0
1629727970000|2021-08-23 14:12:50|18557.91|18557.91|18553.94|18553.94|18557.91|18557.91|18553.94|18553.94|0
1629727990000|2021-08-23 14:13:10|18551.14|18551.14|18551.14|18551.14|18551.14|18551.14|18551.14|18551.14|0
1629728000000|2021-08-23 14:13:20|18555.11|18555.11|18555.11|18555.11|18555.11|18555.11|18555.11|18555.11|0
1629728040000|2021-08-23 14:14:00|18553.96|18553.96|18553.96|18553.96|18553.96|18553.96|18553.96|18553.96|0
1629728060000|2021-08-23 14:14:20|18549.99|18549.99|18549.99|18549.99|18549.99|18549.99|18549.99|18549.99|0
1629728100000|2021-08-23 14:15:00|18551.39|18551.39|18554.19|18554.19|18554.19|18554.19|18551.39|18551.39|0
1629728110000|2021-08-23 14:15:10|18558.16|18558.16|18558.16|18558.16|18558.16|18558.16|18558.16|18558.16|0
1629728120000|2021-08-23 14:15:20|18556.76|18556.76|18556.76|18556.76|18556.76|18556.76|18556.76|18556.76|0
1629728130000|2021-08-23 14:15:30|18555.36|18555.36|18555.36|18555.36|18555.36|18555.36|18555.36|18555.36|0
1629728160000|2021-08-23 14:16:00|18553.96|18553.96|18553.96|18553.96|18553.96|18553.96|18553.96|18553.96|0
1629728180000|2021-08-23 14:16:20|18556.76|18556.76|18556.76|18556.76|18556.76|18556.76|18556.76|18556.76|0
1629728220000|2021-08-23 14:17:00|18555.36|18555.36|18553.96|18553.96|18555.36|18555.36|18553.96|18553.96|0
1629728240000|2021-08-23 14:17:20|18557.92|18557.92|18557.92|18557.92|18557.92|18557.92|18557.92|18557.92|0
1629728250000|2021-08-23 14:17:30|18561.89|18561.89|18561.89|18561.89|18561.89|18561.89|18561.89|18561.89|0
1629728280000|2021-08-23 14:18:00|18565.86|18565.86|18565.86|18565.86|18565.86|18565.86|18565.86|18565.86|0
1629728330000|2021-08-23 14:18:50|18567.25|18567.25|18567.25|18567.25|18567.25|18567.25|18567.25|18567.25|0
1629728340000|2021-08-23 14:19:00|18563.29|18563.29|18559.32|18559.32|18563.29|18563.29|18559.32|18559.32|0
1629728420000|2021-08-23 14:20:20|18557.92|18557.92|18559.32|18559.32|18560.72|18560.72|18557.92|18557.92|0
1629728460000|2021-08-23 14:21:00|18563.29|18563.29|18563.29|18563.29|18563.29|18563.29|18563.29|18563.29|0
1629728520000|2021-08-23 14:22:00|18567.25|18567.25|18567.25|18567.25|18567.25|18567.25|18567.25|18567.25|0
1629728530000|2021-08-23 14:22:10|18571.22|18571.22|18571.22|18571.22|18571.22|18571.22|18571.22|18571.22|0
1629728560000|2021-08-23 14:22:40|18575.19|18575.19|18575.19|18575.19|18575.19|18575.19|18575.19|18575.19|0
1629728610000|2021-08-23 14:23:30|18571.22|18571.22|18571.22|18571.22|18571.22|18571.22|18571.22|18571.22|0
1629728760000|2021-08-23 14:26:00|18575.19|18575.19|18575.19|18575.19|18575.19|18575.19|18575.19|18575.19|0
1629728800000|2021-08-23 14:26:40|18573.79|18573.79|18572.39|18572.39|18573.79|18573.79|18572.39|18572.39|0
1629728820000|2021-08-23 14:27:00|18570.99|18570.99|18570.99|18570.99|18570.99|18570.99|18568.19|18568.19|0
1629728860000|2021-08-23 14:27:40|18567.02|18567.02|18567.02|18567.02|18567.02|18567.02|18567.02|18567.02|0
1629728930000|2021-08-23 14:28:50|18563.06|18563.06|18563.06|18563.06|18563.06|18563.06|18563.06|18563.06|0
1629728960000|2021-08-23 14:29:20|18567.02|18567.02|18567.02|18567.02|18567.02|18567.02|18567.02|18567.02|0
1629729040000|2021-08-23 14:30:40|18568.42|18568.42|18573.79|18573.79|18573.79|18573.79|18568.42|18568.42|0
1629729170000|2021-08-23 14:32:50|18577.75|18577.75|18577.75|18577.75|18577.75|18577.75|18577.75|18577.75|0
1629729220000|2021-08-23 14:33:40|18576.35|18576.35|18577.75|18577.75|18577.75|18577.75|18576.35|18576.35|0
1629729230000|2021-08-23 14:33:50|18579.15|18579.15|18579.15|18579.15|18579.15|18579.15|18579.15|18579.15|0
1629729300000|2021-08-23 14:35:00|18577.75|18577.75|18577.75|18577.75|18577.75|18577.75|18577.75|18577.75|0
1629729330000|2021-08-23 14:35:30|18573.79|18573.79|18573.79|18573.79|18573.79|18573.79|18573.79|18573.79|0
1629729340000|2021-08-23 14:35:40|18577.75|18577.75|18577.75|18577.75|18577.75|18577.75|18577.75|18577.75|0
1629729460000|2021-08-23 14:37:40|18579.15|18579.15|18579.15|18579.15|18579.15|18579.15|18579.15|18579.15|0
1629729540000|2021-08-23 14:39:00|18587.08|18587.08|18587.08|18587.08|18587.08|18587.08|18587.08|18587.08|0
1629729870000|2021-08-23 14:44:30|18585.68|18585.68|18582.88|18582.88|18585.68|18585.68|18581.48|18581.48|0
1629729880000|2021-08-23 14:44:40|18585.68|18585.68|18585.68|18585.68|18585.68|18585.68|18585.68|18585.68|0
1629729930000|2021-08-23 14:45:30|18581.72|18581.72|18581.72|18581.72|18581.72|18581.72|18581.72|18581.72|0
1629729950000|2021-08-23 14:45:50|18580.32|18580.32|18580.32|18580.32|18580.32|18580.32|18580.32|18580.32|0
1629730000000|2021-08-23 14:46:40|18576.35|18576.35|18576.35|18576.35|18576.35|18576.35|18576.35|18576.35|0
1629730110000|2021-08-23 14:48:30|18577.75|18577.75|18577.75|18577.75|18577.75|18577.75|18577.75|18577.75|0
1629730280000|2021-08-23 14:51:20|18581.72|18581.72|18581.72|18581.72|18581.72|18581.72|18581.72|18581.72|0
1629730330000|2021-08-23 14:52:10|18573.79|18573.79|18573.79|18573.79|18573.79|18573.79|18573.79|18573.79|0
1629730410000|2021-08-23 14:53:30|18572.64|18572.64|18572.64|18572.64|18572.64|18572.64|18572.64|18572.64|0
1629730600000|2021-08-23 14:56:40|18568.67|18568.67|18559.34|18559.34|18568.67|18568.67|18559.34|18559.34|0
1629730710000|2021-08-23 14:58:30|18555.38|18555.38|18555.38|18555.38|18555.38|18555.38|18555.38|18555.38|0
1629730740000|2021-08-23 14:59:00|18551.41|18551.41|18551.41|18551.41|18551.41|18551.41|18551.41|18551.41|0
1629730780000|2021-08-23 14:59:40|18550.01|18550.01|18551.41|18551.41|18551.41|18551.41|18550.01|18550.01|0
1629730820000|2021-08-23 15:00:20|18555.38|18555.38|18555.38|18555.38|18555.38|18555.38|18555.38|18555.38|0
1629730880000|2021-08-23 15:01:20|18559.34|18559.34|18559.34|18559.34|18559.34|18559.34|18559.34|18559.34|0
1629730960000|2021-08-23 15:02:40|18560.49|18560.49|18560.49|18560.49|18560.49|18560.49|18560.49|18560.49|0
1629730990000|2021-08-23 15:03:10|18561.89|18561.89|18561.89|18561.89|18561.89|18561.89|18561.89|18561.89|0
1629731060000|2021-08-23 15:04:20|18560.49|18560.49|18557.69|18557.69|18560.49|18560.49|18556.29|18556.29|0
1629731070000|2021-08-23 15:04:30|18559.09|18559.09|18561.89|18561.89|18561.89|18561.89|18559.09|18559.09|0
1629731080000|2021-08-23 15:04:40|18560.49|18560.49|18560.49|18560.49|18560.49|18560.49|18560.49|18560.49|0
1629731090000|2021-08-23 15:04:50|18559.09|18559.09|18559.09|18559.09|18559.09|18559.09|18559.09|18559.09|0
1629731140000|2021-08-23 15:05:40|18561.89|18561.89|18561.89|18561.89|18561.89|18561.89|18561.89|18561.89|0
1629731170000|2021-08-23 15:06:10|18569.82|18569.82|18569.82|18569.82|18569.82|18569.82|18569.82|18569.82|0
1629731330000|2021-08-23 15:08:50|18568.42|18568.42|18568.42|18568.42|18568.42|18568.42|18568.42|18568.42|0
1629731360000|2021-08-23 15:09:20|18569.82|18569.82|18569.82|18569.82|18569.82|18569.82|18569.82|18569.82|0
1629731400000|2021-08-23 15:10:00|18573.79|18573.79|18573.79|18573.79|18573.79|18573.79|18573.79|18573.79|0
1629731530000|2021-08-23 15:12:10|18575.19|18575.19|18575.19|18575.19|18575.19|18575.19|18575.19|18575.19|0
1629731580000|2021-08-23 15:13:00|18579.15|18579.15|18579.15|18579.15|18579.15|18579.15|18579.15|18579.15|0
1629731640000|2021-08-23 15:14:00|18578|18578|18578|18578|18578|18578|18578|18578|0
1629731720000|2021-08-23 15:15:20|18580.3|18580.3|18580.3|18580.3|18580.3|18580.3|18580.3|18580.3|0
1629731830000|2021-08-23 15:17:10|18577.5|18577.5|18578.9|18578.9|18578.9|18578.9|18577.5|18577.5|0
1629731880000|2021-08-23 15:18:00|18582.87|18582.87|18582.87|18582.87|18582.87|18582.87|18582.87|18582.87|0
1629731910000|2021-08-23 15:18:30|18586.83|18586.83|18585.68|18585.68|18586.83|18586.83|18585.68|18585.68|0
1629731950000|2021-08-23 15:19:10|18584.53|18584.53|18584.53|18584.53|18584.53|18584.53|18584.53|18584.53|0
1629731960000|2021-08-23 15:19:20|18580.57|18580.57|18576.6|18576.6|18580.57|18580.57|18576.6|18576.6|0
1629732190000|2021-08-23 15:23:10|18575.2|18575.2|18575.2|18575.2|18575.2|18575.2|18572.4|18572.4|0
1629732200000|2021-08-23 15:23:20|18576.6|18576.6|18576.83|18576.83|18580.8|18580.8|18576.6|18576.6|0
1629732250000|2021-08-23 15:24:10|18575.44|18575.44|18575.44|18575.44|18575.44|18575.44|18575.44|18575.44|0
1629732300000|2021-08-23 15:25:00|18574.04|18574.04|18572.64|18572.64|18574.04|18574.04|18572.64|18572.64|0
1629732440000|2021-08-23 15:27:20|18573.79|18573.79|18573.79|18573.79|18573.79|18573.79|18573.79|18573.79|0
1629732450000|2021-08-23 15:27:30|18577.75|18577.75|18577.75|18577.75|18577.75|18577.75|18577.75|18577.75|0
1629732480000|2021-08-23 15:28:00|18576.35|18576.35|18576.35|18576.35|18576.35|18576.35|18576.35|18576.35|0
1629732530000|2021-08-23 15:28:50|18575.2|18575.2|18575.2|18575.2|18575.2|18575.2|18575.2|18575.2|0
1629732540000|2021-08-23 15:29:00|18573.8|18573.8|18577.77|18577.77|18577.77|18577.77|18573.8|18573.8|0
1629732560000|2021-08-23 15:29:20|18573.8|18573.8|18573.8|18573.8|18573.8|18573.8|18573.8|18573.8|0
1629789300000|2021-08-24 07:15:00|18673.63|18673.63|18673.63|18673.63|18673.63|18673.63|18673.63|18673.63|0
1629789310000|2021-08-24 07:15:10|18675.93|18675.93|18671.73|18671.73|18675.93|18675.93|18671.73|18671.73|0
1629789350000|2021-08-24 07:15:50|18674.53|18674.53|18675.93|18675.93|18675.93|18675.93|18674.53|18674.53|0
1629789360000|2021-08-24 07:16:00|18671.73|18671.73|18671.73|18671.73|18671.73|18671.73|18671.73|18671.73|0
1629789380000|2021-08-24 07:16:20|18670.33|18670.33|18670.33|18670.33|18670.33|18670.33|18670.33|18670.33|0
1629789400000|2021-08-24 07:16:40|18671.73|18671.73|18671.73|18671.73|18671.73|18671.73|18671.73|18671.73|0
1629789420000|2021-08-24 07:17:00|18672.88|18672.88|18674.03|18674.03|18674.03|18674.03|18672.88|18672.88|0
1629789430000|2021-08-24 07:17:10|18685.93|18685.93|18685.93|18685.93|18685.93|18685.93|18685.93|18685.93|0
1629789450000|2021-08-24 07:17:30|18688.73|18688.73|18688.73|18688.73|18688.73|18688.73|18688.73|18688.73|0
1629789510000|2021-08-24 07:18:30|18700.62|18700.62|18712.52|18712.52|18712.52|18712.52|18700.62|18700.62|0
1629789540000|2021-08-24 07:19:00|18715.32|18715.32|18726.28|18726.28|18726.28|18726.28|18715.32|18715.32|0
1629789590000|2021-08-24 07:19:50|18723.48|18723.48|18716.48|18716.48|18723.48|18723.48|18716.48|18716.48|0
1629789670000|2021-08-24 07:21:10|18713.68|18713.68|18713.68|18713.68|18713.68|18713.68|18713.68|18713.68|0
1629789740000|2021-08-24 07:22:20|18705.75|18705.75|18705.75|18705.75|18705.75|18705.75|18705.75|18705.75|0
1629789760000|2021-08-24 07:22:40|18693.86|18693.86|18693.86|18693.86|18693.86|18693.86|18693.86|18693.86|0
1629789770000|2021-08-24 07:22:50|18689.66|18689.66|18689.66|18689.66|18689.66|18689.66|18689.66|18689.66|0
1629789860000|2021-08-24 07:24:20|18681.73|18681.73|18673.8|18673.8|18681.73|18681.73|18673.8|18673.8|0
1629789900000|2021-08-24 07:25:00|18675.2|18675.2|18675.2|18675.2|18675.2|18675.2|18675.2|18675.2|0
1629789910000|2021-08-24 07:25:10|18671.23|18671.23|18672.63|18672.63|18672.63|18672.63|18671.23|18671.23|0
1629789920000|2021-08-24 07:25:20|18676.6|18676.6|18676.6|18676.6|18676.6|18676.6|18676.6|18676.6|0
1629789950000|2021-08-24 07:25:50|18680.56|18680.56|18684.53|18684.53|18684.53|18684.53|18680.56|18680.56|0
1629789960000|2021-08-24 07:26:00|18680.56|18680.56|18684.53|18684.53|18684.53|18684.53|18676.6|18676.6|0
1629789980000|2021-08-24 07:26:20|18687.33|18687.33|18687.33|18687.33|18687.33|18687.33|18687.33|18687.33|0
1629789990000|2021-08-24 07:26:30|18695.26|18695.26|18695.26|18695.26|18695.26|18695.26|18695.26|18695.26|0
1629790040000|2021-08-24 07:27:20|18698.06|18698.06|18698.06|18698.06|18698.06|18698.06|18698.06|18698.06|0
1629790090000|2021-08-24 07:28:10|18686.16|18686.16|18686.16|18686.16|18686.16|18686.16|18686.16|18686.16|0
1629790140000|2021-08-24 07:29:00|18687.56|18687.56|18687.56|18687.56|18687.56|18687.56|18687.56|18687.56|0
1629790150000|2021-08-24 07:29:10|18686.16|18686.16|18686.16|18686.16|18686.16|18686.16|18686.16|18686.16|0
1629790190000|2021-08-24 07:29:50|18685.01|18685.01|18685.01|18685.01|18685.01|18685.01|18685.01|18685.01|0
1629790210000|2021-08-24 07:30:10|18677.08|18677.08|18677.08|18677.08|18677.08|18677.08|18677.08|18677.08|0
1629790240000|2021-08-24 07:30:40|18673.12|18673.12|18661.22|18661.22|18673.12|18673.12|18661.22|18661.22|0
1629790250000|2021-08-24 07:30:50|18658.42|18658.42|18658.42|18658.42|18658.42|18658.42|18658.42|18658.42|0
1629790280000|2021-08-24 07:31:20|18666.35|18666.35|18674.28|18674.28|18674.28|18674.28|18666.35|18666.35|0
1629790290000|2021-08-24 07:31:30|18678.25|18678.25|18678.25|18678.25|18678.25|18678.25|18678.25|18678.25|0
1629790340000|2021-08-24 07:32:20|18675.45|18675.45|18674.05|18674.05|18675.45|18675.45|18674.05|18674.05|0
1629790430000|2021-08-24 07:33:50|18678.01|18678.01|18678.01|18678.01|18678.01|18678.01|18678.01|18678.01|0
1629790450000|2021-08-24 07:34:10|18689.91|18689.91|18681.98|18681.98|18689.91|18689.91|18681.98|18681.98|0
1629790500000|2021-08-24 07:35:00|18685.94|18685.94|18675.22|18675.22|18685.94|18685.94|18667.28|18667.28|0
1629790560000|2021-08-24 07:36:00|18671.25|18671.25|18679.18|18679.18|18679.18|18679.18|18671.25|18671.25|0
1629790570000|2021-08-24 07:36:10|18675.22|18675.22|18675.22|18675.22|18675.22|18675.22|18675.22|18675.22|0
1629790580000|2021-08-24 07:36:20|18679.18|18679.18|18679.18|18679.18|18679.18|18679.18|18679.18|18679.18|0
1629790610000|2021-08-24 07:36:50|18675.22|18675.22|18675.22|18675.22|18675.22|18675.22|18675.22|18675.22|0
1629790620000|2021-08-24 07:37:00|18678.01|18678.01|18687.34|18687.34|18687.34|18687.34|18678.01|18678.01|0
1629790640000|2021-08-24 07:37:20|18695.27|18695.27|18695.27|18695.27|18695.27|18695.27|18695.27|18695.27|0
1629790690000|2021-08-24 07:38:10|18692.48|18692.48|18684.55|18684.55|18692.48|18692.48|18684.55|18684.55|0
1629790730000|2021-08-24 07:38:50|18683.15|18683.15|18683.15|18683.15|18683.15|18683.15|18683.15|18683.15|0
1629790740000|2021-08-24 07:39:00|18675.22|18675.22|18675.22|18675.22|18675.22|18675.22|18675.22|18675.22|0
1629790900000|2021-08-24 07:41:40|18672.42|18672.42|18672.42|18672.42|18672.42|18672.42|18672.42|18672.42|0
1629790910000|2021-08-24 07:41:50|18670.12|18670.12|18670.12|18670.12|18670.12|18670.12|18670.12|18670.12|0
1629790950000|2021-08-24 07:42:30|18662.19|18662.19|18662.19|18662.19|18662.19|18662.19|18662.19|18662.19|0
1629791000000|2021-08-24 07:43:20|18659.39|18659.39|18655.19|18655.19|18659.39|18659.39|18655.19|18655.19|0
1629791010000|2021-08-24 07:43:30|18659.16|18659.16|18659.16|18659.16|18659.16|18659.16|18659.16|18659.16|0
1629791040000|2021-08-24 07:44:00|18656.36|18656.36|18656.36|18656.36|18656.36|18656.36|18656.36|18656.36|0
1629791110000|2021-08-24 07:45:10|18659.16|18659.16|18659.16|18659.16|18659.16|18659.16|18659.16|18659.16|0
1629791180000|2021-08-24 07:46:20|18651.22|18651.22|18651.22|18651.22|18651.22|18651.22|18651.22|18651.22|0
1629791190000|2021-08-24 07:46:30|18652.62|18652.62|18649.83|18649.83|18652.62|18652.62|18649.83|18649.83|0
1629791210000|2021-08-24 07:46:50|18648.43|18648.43|18648.43|18648.43|18648.43|18648.43|18648.43|18648.43|0
1629791240000|2021-08-24 07:47:20|18647.03|18647.03|18647.03|18647.03|18647.03|18647.03|18647.03|18647.03|0
1629791260000|2021-08-24 07:47:40|18650.99|18650.99|18647.03|18647.03|18650.99|18650.99|18647.03|18647.03|0
1629791280000|2021-08-24 07:48:00|18650.99|18650.99|18654.96|18654.96|18654.96|18654.96|18650.99|18650.99|0
1629791290000|2021-08-24 07:48:10|18650.99|18650.99|18650.99|18650.99|18650.99|18650.99|18650.99|18650.99|0
1629791300000|2021-08-24 07:48:20|18649.59|18649.59|18649.59|18649.59|18649.59|18649.59|18649.59|18649.59|0
1629791390000|2021-08-24 07:49:50|18646.79|18646.79|18646.79|18646.79|18646.79|18646.79|18646.79|18646.79|0
1629791400000|2021-08-24 07:50:00|18649.59|18649.59|18649.59|18649.59|18649.59|18649.59|18649.59|18649.59|0
1629791420000|2021-08-24 07:50:20|18653.79|18653.79|18653.79|18653.79|18653.79|18653.79|18653.79|18653.79|0
1629791440000|2021-08-24 07:50:40|18655.19|18655.19|18653.79|18653.79|18655.19|18655.19|18653.79|18653.79|0
1629791450000|2021-08-24 07:50:50|18649.59|18649.59|18633.73|18633.73|18649.59|18649.59|18633.73|18633.73|0
1629791460000|2021-08-24 07:51:00|18637.7|18637.7|18637.7|18637.7|18641.66|18641.66|18637.7|18637.7|0
1629791500000|2021-08-24 07:51:40|18639.1|18639.1|18639.1|18639.1|18639.1|18639.1|18639.1|18639.1|0
1629791570000|2021-08-24 07:52:50|18640.5|18640.5|18640.5|18640.5|18640.5|18640.5|18640.5|18640.5|0
1629791610000|2021-08-24 07:53:30|18643.29|18643.29|18643.29|18643.29|18643.29|18643.29|18643.29|18643.29|0
1629791710000|2021-08-24 07:55:10|18651.69|18651.69|18658.46|18658.46|18658.46|18658.46|18651.69|18651.69|0
1629791750000|2021-08-24 07:55:50|18659.85|18659.85|18659.85|18659.85|18659.85|18659.85|18659.85|18659.85|0
1629791760000|2021-08-24 07:56:00|18657.06|18657.06|18654.49|18654.49|18659.85|18659.85|18654.49|18654.49|0
1629791780000|2021-08-24 07:56:20|18648.89|18648.89|18648.89|18648.89|18648.89|18648.89|18648.89|18648.89|0
1629791800000|2021-08-24 07:56:40|18644.93|18644.93|18644.93|18644.93|18644.93|18644.93|18644.93|18644.93|0
1629791830000|2021-08-24 07:57:10|18652.86|18652.86|18652.86|18652.86|18652.86|18652.86|18652.86|18652.86|0
1629791840000|2021-08-24 07:57:20|18654.26|18654.26|18646.33|18646.33|18654.26|18654.26|18646.33|18646.33|0
1629791900000|2021-08-24 07:58:20|18642.36|18642.36|18645.16|18645.16|18645.16|18645.16|18642.36|18642.36|0
1629791920000|2021-08-24 07:58:40|18643.76|18643.76|18643.76|18643.76|18643.76|18643.76|18643.76|18643.76|0
1629791930000|2021-08-24 07:58:50|18639.8|18639.8|18639.8|18639.8|18639.8|18639.8|18639.8|18639.8|0
1629791940000|2021-08-24 07:59:00|18641.19|18641.19|18641.19|18641.19|18641.19|18641.19|18641.19|18641.19|0
1629791990000|2021-08-24 07:59:50|18639.8|18639.8|18639.8|18639.8|18639.8|18639.8|18639.8|18639.8|0
1629792030000|2021-08-24 08:00:30|18638.4|18638.4|18638.4|18638.4|18638.4|18638.4|18638.4|18638.4|0
1629792100000|2021-08-24 08:01:40|18642.36|18642.36|18642.36|18642.36|18642.36|18642.36|18642.36|18642.36|0
1629792130000|2021-08-24 08:02:10|18643.76|18643.76|18649.13|18649.13|18649.13|18649.13|18643.76|18643.76|0
1629792150000|2021-08-24 08:02:30|18650.52|18650.52|18650.52|18650.52|18650.52|18650.52|18650.52|18650.52|0
1629792180000|2021-08-24 08:03:00|18651.92|18651.92|18651.92|18651.92|18651.92|18651.92|18651.92|18651.92|0
1629792200000|2021-08-24 08:03:20|18650.52|18650.52|18650.52|18650.52|18650.52|18650.52|18650.52|18650.52|0
1629792280000|2021-08-24 08:04:40|18642.59|18642.59|18642.59|18642.59|18642.59|18642.59|18642.59|18642.59|0
1629792300000|2021-08-24 08:05:00|18646.56|18646.56|18650.52|18650.52|18650.52|18650.52|18646.56|18646.56|0
1629792310000|2021-08-24 08:05:10|18651.92|18651.92|18650.52|18650.52|18653.32|18653.32|18650.52|18650.52|0
1629792320000|2021-08-24 08:05:20|18649.13|18649.13|18649.13|18649.13|18649.13|18649.13|18649.13|18649.13|0
1629792500000|2021-08-24 08:08:20|18657.06|18657.06|18659.85|18659.85|18659.85|18659.85|18657.06|18657.06|0
1629792510000|2021-08-24 08:08:30|18657.06|18657.06|18655.66|18655.66|18657.06|18657.06|18655.66|18655.66|0
1629792520000|2021-08-24 08:08:40|18651.69|18651.69|18647.73|18647.73|18651.69|18651.69|18647.73|18647.73|0
1629792600000|2021-08-24 08:10:00|18639.8|18639.8|18639.8|18639.8|18639.8|18639.8|18639.8|18639.8|0
1629792690000|2021-08-24 08:11:30|18641.19|18641.19|18642.59|18642.59|18642.59|18642.59|18641.19|18641.19|0
1629792700000|2021-08-24 08:11:40|18643.99|18643.99|18642.59|18642.59|18643.99|18643.99|18642.59|18642.59|0
1629792720000|2021-08-24 08:12:00|18646.56|18646.56|18646.56|18646.56|18646.56|18646.56|18646.56|18646.56|0
1629792730000|2021-08-24 08:12:10|18642.59|18642.59|18642.59|18642.59|18642.59|18642.59|18642.59|18642.59|0
1629792750000|2021-08-24 08:12:30|18638.63|18638.63|18627.9|18627.9|18638.63|18638.63|18627.9|18627.9|0
1629792770000|2021-08-24 08:12:50|18629.3|18629.3|18627.9|18627.9|18629.3|18629.3|18627.9|18627.9|0
1629792780000|2021-08-24 08:13:00|18635.83|18635.83|18635.83|18635.83|18635.83|18635.83|18635.83|18635.83|0
1629792820000|2021-08-24 08:13:40|18636.98|18636.98|18636.98|18636.98|18636.98|18636.98|18636.98|18636.98|0
1629792850000|2021-08-24 08:14:10|18640.94|18640.94|18640.94|18640.94|18640.94|18640.94|18640.94|18640.94|0
1629792890000|2021-08-24 08:14:50|18636.75|18636.75|18637.65|18637.65|18637.65|18637.65|18635.35|18635.35|0
1629792900000|2021-08-24 08:15:00|18633.68|18633.68|18633.68|18633.68|18633.68|18633.68|18633.68|18633.68|0
1629792910000|2021-08-24 08:15:10|18631.38|18631.38|18631.38|18631.38|18631.38|18631.38|18631.38|18631.38|0
1629792960000|2021-08-24 08:16:00|18627.42|18627.42|18627.42|18627.42|18627.42|18627.42|18627.42|18627.42|0
1629792970000|2021-08-24 08:16:10|18623.45|18623.45|18631.38|18631.38|18631.38|18631.38|18623.45|18623.45|0
1629792980000|2021-08-24 08:16:20|18632.78|18632.78|18632.78|18632.78|18632.78|18632.78|18632.78|18632.78|0
1629793000000|2021-08-24 08:16:40|18634.18|18634.18|18634.18|18634.18|18634.18|18634.18|18634.18|18634.18|0
1629793010000|2021-08-24 08:16:50|18635.58|18635.58|18635.58|18635.58|18635.58|18635.58|18635.58|18635.58|0
1629793100000|2021-08-24 08:18:20|18639.55|18639.55|18639.55|18639.55|18639.55|18639.55|18639.55|18639.55|0
1629793120000|2021-08-24 08:18:40|18640.94|18640.94|18640.94|18640.94|18640.94|18640.94|18640.94|18640.94|0
1629793130000|2021-08-24 08:18:50|18642.34|18642.34|18642.34|18642.34|18642.34|18642.34|18642.34|18642.34|0
1629793150000|2021-08-24 08:19:10|18643.49|18643.49|18643.49|18643.49|18643.49|18643.49|18643.49|18643.49|0
1629793160000|2021-08-24 08:19:20|18646.29|18646.29|18646.29|18646.29|18646.29|18646.29|18646.29|18646.29|0
1629793180000|2021-08-24 08:19:40|18644.89|18644.89|18643.49|18643.49|18644.89|18644.89|18643.49|18643.49|0
1629793210000|2021-08-24 08:20:10|18655.39|18655.39|18651.42|18651.42|18655.39|18655.39|18651.42|18651.42|0
1629793220000|2021-08-24 08:20:20|18655.39|18655.39|18655.39|18655.39|18655.39|18655.39|18655.39|18655.39|0
1629793240000|2021-08-24 08:20:40|18659.35|18659.35|18659.35|18659.35|18659.35|18659.35|18659.35|18659.35|0
1629793260000|2021-08-24 08:21:00|18663.32|18663.32|18663.32|18663.32|18663.32|18663.32|18663.32|18663.32|0
1629793290000|2021-08-24 08:21:30|18659.35|18659.35|18659.35|18659.35|18659.35|18659.35|18659.35|18659.35|0
1629793300000|2021-08-24 08:21:40|18657.95|18657.95|18657.95|18657.95|18657.95|18657.95|18657.95|18657.95|0
1629793310000|2021-08-24 08:21:50|18659.35|18659.35|18659.35|18659.35|18659.35|18659.35|18659.35|18659.35|0
1629793380000|2021-08-24 08:23:00|18655.39|18655.39|18655.39|18655.39|18655.39|18655.39|18655.39|18655.39|0
1629793390000|2021-08-24 08:23:10|18651.42|18651.42|18651.42|18651.42|18651.42|18651.42|18651.42|18651.42|0
1629793400000|2021-08-24 08:23:20|18647.23|18647.23|18647.23|18647.23|18647.23|18647.23|18647.23|18647.23|0
1629793430000|2021-08-24 08:23:50|18645.83|18645.83|18647.23|18647.23|18647.23|18647.23|18645.83|18645.83|0
1629793440000|2021-08-24 08:24:00|18648.62|18648.62|18644.66|18644.66|18648.62|18648.62|18644.66|18644.66|0
1629793470000|2021-08-24 08:24:30|18652.59|18652.59|18652.59|18652.59|18652.59|18652.59|18652.59|18652.59|0
1629793480000|2021-08-24 08:24:40|18653.99|18653.99|18650.02|18650.02|18653.99|18653.99|18650.02|18650.02|0
1629793490000|2021-08-24 08:24:50|18646.06|18646.06|18644.66|18644.66|18646.06|18646.06|18644.66|18644.66|0
1629793500000|2021-08-24 08:25:00|18648.62|18648.62|18648.62|18648.62|18648.62|18648.62|18648.62|18648.62|0
1629793560000|2021-08-24 08:26:00|18644.66|18644.66|18644.66|18644.66|18644.66|18644.66|18644.66|18644.66|0
1629793580000|2021-08-24 08:26:20|18648.62|18648.62|18648.62|18648.62|18648.62|18648.62|18648.62|18648.62|0
1629793590000|2021-08-24 08:26:30|18644.66|18644.66|18644.66|18644.66|18644.66|18644.66|18644.66|18644.66|0
1629793750000|2021-08-24 08:29:10|18648.62|18648.62|18648.62|18648.62|18648.62|18648.62|18648.62|18648.62|0
1629793800000|2021-08-24 08:30:00|18644.66|18644.66|18644.66|18644.66|18644.66|18644.66|18644.66|18644.66|0
1629793810000|2021-08-24 08:30:10|18641.86|18641.86|18641.86|18641.86|18641.86|18641.86|18641.86|18641.86|0
1629793820000|2021-08-24 08:30:20|18645.83|18645.83|18645.83|18645.83|18645.83|18645.83|18645.83|18645.83|0
1629793840000|2021-08-24 08:30:40|18644.43|18644.43|18644.43|18644.43|18644.43|18644.43|18644.43|18644.43|0
1629793900000|2021-08-24 08:31:40|18648.39|18648.39|18648.39|18648.39|18648.39|18648.39|18648.39|18648.39|0
1629793910000|2021-08-24 08:31:50|18652.36|18652.36|18652.36|18652.36|18652.36|18652.36|18652.36|18652.36|0
1629793960000|2021-08-24 08:32:40|18644.43|18644.43|18644.43|18644.43|18644.43|18644.43|18644.43|18644.43|0
1629793980000|2021-08-24 08:33:00|18636.5|18636.5|18636.5|18636.5|18636.5|18636.5|18636.5|18636.5|0
1629793990000|2021-08-24 08:33:10|18637.9|18637.9|18637.9|18637.9|18637.9|18637.9|18637.9|18637.9|0
1629794010000|2021-08-24 08:33:30|18636.5|18636.5|18632.53|18632.53|18636.5|18636.5|18632.53|18632.53|0
1629794020000|2021-08-24 08:33:40|18633.93|18633.93|18633.93|18633.93|18633.93|18633.93|18633.93|18633.93|0
1629794070000|2021-08-24 08:34:30|18629.96|18629.96|18629.96|18629.96|18629.96|18629.96|18629.96|18629.96|0
1629794150000|2021-08-24 08:35:50|18631.36|18631.36|18631.36|18631.36|18631.36|18631.36|18631.36|18631.36|0
1629794160000|2021-08-24 08:36:00|18635.33|18635.33|18635.33|18635.33|18639.29|18639.29|18635.33|18635.33|0
1629794210000|2021-08-24 08:36:50|18636.73|18636.73|18636.73|18636.73|18636.73|18636.73|18636.73|18636.73|0
1629794280000|2021-08-24 08:38:00|18631.36|18631.36|18635.33|18635.33|18635.33|18635.33|18628.57|18628.57|0
1629794290000|2021-08-24 08:38:10|18638.13|18638.13|18636.73|18636.73|18638.13|18638.13|18636.73|18636.73|0
1629794360000|2021-08-24 08:39:20|18635.58|18635.58|18631.61|18631.61|18635.58|18635.58|18631.61|18631.61|0
1629794400000|2021-08-24 08:40:00|18630.22|18630.22|18630.22|18630.22|18630.22|18630.22|18630.22|18630.22|0
1629794810000|2021-08-24 08:46:50|18633.01|18633.01|18633.01|18633.01|18633.01|18633.01|18633.01|18633.01|0
1629794880000|2021-08-24 08:48:00|18629.05|18629.05|18629.05|18629.05|18629.05|18629.05|18629.05|18629.05|0
1629794960000|2021-08-24 08:49:20|18633.01|18633.01|18633.01|18633.01|18633.01|18633.01|18633.01|18633.01|0
1629795000000|2021-08-24 08:50:00|18629.05|18629.05|18629.05|18629.05|18629.05|18629.05|18629.05|18629.05|0
1629795010000|2021-08-24 08:50:10|18625.08|18625.08|18622.28|18622.28|18625.08|18625.08|18622.28|18622.28|0
1629795040000|2021-08-24 08:50:40|18620.89|18620.89|18620.89|18620.89|18620.89|18620.89|18620.89|18620.89|0
1629795050000|2021-08-24 08:50:50|18616.92|18616.92|18616.92|18616.92|18616.92|18616.92|18616.92|18616.92|0
1629795070000|2021-08-24 08:51:10|18608.99|18608.99|18608.99|18608.99|18608.99|18608.99|18608.99|18608.99|0
1629795130000|2021-08-24 08:52:10|18612.95|18612.95|18612.95|18612.95|18612.95|18612.95|18612.95|18612.95|0
1629795180000|2021-08-24 08:53:00|18608.99|18608.99|18612.95|18612.95|18612.95|18612.95|18608.99|18608.99|0
1629795340000|2021-08-24 08:55:40|18608.99|18608.99|18608.99|18608.99|18608.99|18608.99|18608.99|18608.99|0
1629795480000|2021-08-24 08:58:00|18607.59|18607.59|18607.59|18607.59|18607.59|18607.59|18607.59|18607.59|0
1629795520000|2021-08-24 08:58:40|18603.62|18603.62|18603.62|18603.62|18603.62|18603.62|18603.62|18603.62|0
1629795600000|2021-08-24 09:00:00|18600.83|18600.83|18600.83|18600.83|18600.83|18600.83|18600.83|18600.83|0
1629795640000|2021-08-24 09:00:40|18598.03|18598.03|18596.63|18596.63|18598.03|18598.03|18596.63|18596.63|0
1629795650000|2021-08-24 09:00:50|18598.03|18598.03|18594.06|18594.06|18598.03|18598.03|18594.06|18594.06|0
1629795670000|2021-08-24 09:01:10|18595.46|18595.46|18591.5|18591.5|18595.46|18595.46|18591.5|18591.5|0
1629795710000|2021-08-24 09:01:50|18592.9|18592.9|18592.9|18592.9|18592.9|18592.9|18592.9|18592.9|0
1629795730000|2021-08-24 09:02:10|18588.93|18588.93|18588.93|18588.93|18588.93|18588.93|18588.93|18588.93|0
1629795840000|2021-08-24 09:04:00|18590.33|18590.33|18590.33|18590.33|18590.33|18590.33|18590.33|18590.33|0
1629795900000|2021-08-24 09:05:00|18594.29|18594.29|18594.29|18594.29|18594.29|18594.29|18594.29|18594.29|0
1629795960000|2021-08-24 09:06:00|18595.69|18595.69|18590.33|18590.33|18597.09|18597.09|18590.33|18590.33|0
1629795980000|2021-08-24 09:06:20|18586.36|18586.36|18586.36|18586.36|18586.36|18586.36|18586.36|18586.36|0
1629796080000|2021-08-24 09:08:00|18587.76|18587.76|18587.76|18587.76|18587.76|18587.76|18587.76|18587.76|0
1629796090000|2021-08-24 09:08:10|18591.73|18591.73|18591.73|18591.73|18591.73|18591.73|18591.73|18591.73|0
1629796210000|2021-08-24 09:10:10|18593.13|18593.13|18593.13|18593.13|18593.13|18593.13|18593.13|18593.13|0
1629796240000|2021-08-24 09:10:40|18589.16|18589.16|18589.16|18589.16|18589.16|18589.16|18589.16|18589.16|0
1629796400000|2021-08-24 09:13:20|18593.13|18593.13|18593.13|18593.13|18593.13|18593.13|18593.13|18593.13|0
1629796410000|2021-08-24 09:13:30|18594.53|18594.53|18594.53|18594.53|18594.53|18594.53|18594.53|18594.53|0
1629796440000|2021-08-24 09:14:00|18598.49|18598.49|18598.49|18598.49|18598.49|18598.49|18598.49|18598.49|0
1629796460000|2021-08-24 09:14:20|18595.69|18595.69|18591.73|18591.73|18595.69|18595.69|18591.73|18591.73|0
1629796540000|2021-08-24 09:15:40|18587.76|18587.76|18587.76|18587.76|18587.76|18587.76|18587.76|18587.76|0
1629796560000|2021-08-24 09:16:00|18579.83|18579.83|18579.83|18579.83|18579.83|18579.83|18579.83|18579.83|0
1629796590000|2021-08-24 09:16:30|18578.43|18578.43|18578.43|18578.43|18578.43|18578.43|18578.43|18578.43|0
1629796600000|2021-08-24 09:16:40|18574.47|18574.47|18574.47|18574.47|18574.47|18574.47|18574.47|18574.47|0
1629796630000|2021-08-24 09:17:10|18582.4|18582.4|18582.4|18582.4|18582.4|18582.4|18582.4|18582.4|0
1629796640000|2021-08-24 09:17:20|18578.43|18578.43|18578.43|18578.43|18578.43|18578.43|18578.43|18578.43|0
1629796680000|2021-08-24 09:18:00|18574.47|18574.47|18583.8|18583.8|18583.8|18583.8|18574.47|18574.47|0
1629796700000|2021-08-24 09:18:20|18585.2|18585.2|18586.6|18586.6|18586.6|18586.6|18585.2|18585.2|0
1629796710000|2021-08-24 09:18:30|18590.56|18590.56|18590.56|18590.56|18590.56|18590.56|18590.56|18590.56|0
1629796780000|2021-08-24 09:19:40|18586.6|18586.6|18586.6|18586.6|18586.6|18586.6|18586.6|18586.6|0
1629796790000|2021-08-24 09:19:50|18583.8|18583.8|18583.8|18583.8|18583.8|18583.8|18583.8|18583.8|0
1629796800000|2021-08-24 09:20:00|18579.83|18579.83|18577.03|18577.03|18579.83|18579.83|18577.03|18577.03|0
1629796820000|2021-08-24 09:20:20|18573.07|18573.07|18573.07|18573.07|18573.07|18573.07|18573.07|18573.07|0
1629796850000|2021-08-24 09:20:50|18571.67|18571.67|18571.67|18571.67|18571.67|18571.67|18571.67|18571.67|0
1629796920000|2021-08-24 09:22:00|18579.6|18579.6|18585.2|18585.2|18585.2|18585.2|18579.6|18579.6|0
1629796930000|2021-08-24 09:22:10|18583.8|18583.8|18583.8|18583.8|18583.8|18583.8|18583.8|18583.8|0
1629796980000|2021-08-24 09:23:00|18582.4|18582.4|18582.4|18582.4|18582.4|18582.4|18582.4|18582.4|0
1629797110000|2021-08-24 09:25:10|18578.43|18578.43|18574.24|18574.24|18578.43|18578.43|18574.24|18574.24|0
1629797160000|2021-08-24 09:26:00|18577.03|18577.03|18578.43|18578.43|18578.43|18578.43|18577.03|18577.03|0
1629797200000|2021-08-24 09:26:40|18577.03|18577.03|18578.43|18578.43|18578.43|18578.43|18577.03|18577.03|0
1629797220000|2021-08-24 09:27:00|18582.4|18582.4|18582.4|18582.4|18582.4|18582.4|18582.4|18582.4|0
1629797240000|2021-08-24 09:27:20|18586.36|18586.36|18586.36|18586.36|18586.36|18586.36|18586.36|18586.36|0
1629797300000|2021-08-24 09:28:20|18584.96|18584.96|18584.96|18584.96|18584.96|18584.96|18584.96|18584.96|0
1629797330000|2021-08-24 09:28:50|18581|18581|18581|18581|18581|18581|18581|18581|0
1629797370000|2021-08-24 09:29:30|18582.4|18582.4|18583.8|18583.8|18583.8|18583.8|18582.4|18582.4|0
1629797390000|2021-08-24 09:29:50|18585.2|18585.2|18583.8|18583.8|18585.2|18585.2|18583.8|18583.8|0
1629797440000|2021-08-24 09:30:40|18582.4|18582.4|18582.4|18582.4|18582.4|18582.4|18582.4|18582.4|0
1629797450000|2021-08-24 09:30:50|18578.43|18578.43|18573.07|18573.07|18578.43|18578.43|18573.07|18573.07|0
1629797520000|2021-08-24 09:32:00|18574.47|18574.47|18574.47|18574.47|18574.47|18574.47|18574.47|18574.47|0
1629797560000|2021-08-24 09:32:40|18570.5|18570.5|18570.5|18570.5|18570.5|18570.5|18570.5|18570.5|0
1629797600000|2021-08-24 09:33:20|18571.9|18571.9|18571.9|18571.9|18571.9|18571.9|18571.9|18571.9|0
1629797630000|2021-08-24 09:33:50|18575.87|18575.87|18575.87|18575.87|18575.87|18575.87|18575.87|18575.87|0
1629797670000|2021-08-24 09:34:30|18579.83|18579.83|18579.83|18579.83|18579.83|18579.83|18579.83|18579.83|0
1629797690000|2021-08-24 09:34:50|18583.8|18583.8|18583.8|18583.8|18583.8|18583.8|18583.8|18583.8|0
1629797700000|2021-08-24 09:35:00|18575.87|18575.87|18578.67|18578.67|18578.67|18578.67|18575.87|18575.87|0
1629797770000|2021-08-24 09:36:10|18582.63|18582.63|18582.63|18582.63|18582.63|18582.63|18582.63|18582.63|0
1629797790000|2021-08-24 09:36:30|18581.23|18581.23|18582.63|18582.63|18582.63|18582.63|18581.23|18581.23|0
1629798010000|2021-08-24 09:40:10|18574.7|18574.7|18574.7|18574.7|18574.7|18574.7|18574.7|18574.7|0
1629798040000|2021-08-24 09:40:40|18569.1|18569.1|18570.5|18570.5|18570.5|18570.5|18569.1|18569.1|0
1629798140000|2021-08-24 09:42:20|18569.35|18569.35|18568.2|18568.2|18569.35|18569.35|18568.2|18568.2|0
1629798150000|2021-08-24 09:42:30|18567.06|18567.06|18567.06|18567.06|18567.06|18567.06|18567.06|18567.06|0
1629798170000|2021-08-24 09:42:50|18564.76|18564.76|18564.76|18564.76|18564.76|18564.76|18564.76|18564.76|0
1629798190000|2021-08-24 09:43:10|18568.2|18568.2|18569.35|18569.35|18569.35|18569.35|18568.2|18568.2|0
1629798220000|2021-08-24 09:43:40|18567.95|18567.95|18567.95|18567.95|18567.95|18567.95|18567.95|18567.95|0
1629798230000|2021-08-24 09:43:50|18552.09|18552.09|18552.09|18552.09|18552.09|18552.09|18552.09|18552.09|0
1629798290000|2021-08-24 09:44:50|18553.24|18553.24|18553.24|18553.24|18553.24|18553.24|18553.24|18553.24|0
1629798320000|2021-08-24 09:45:20|18552.09|18552.09|18550.94|18550.94|18552.09|18552.09|18550.94|18550.94|0
1629798370000|2021-08-24 09:46:10|18552.34|18552.34|18552.34|18552.34|18552.34|18552.34|18552.34|18552.34|0
1629798390000|2021-08-24 09:46:30|18550.94|18550.94|18550.94|18550.94|18550.94|18550.94|18550.94|18550.94|0
1629798460000|2021-08-24 09:47:40|18552.34|18552.34|18552.34|18552.34|18552.34|18552.34|18552.34|18552.34|0
1629798540000|2021-08-24 09:49:00|18548.38|18548.38|18546.98|18546.98|18548.38|18548.38|18546.98|18546.98|0
1629798620000|2021-08-24 09:50:20|18550.94|18550.94|18550.94|18550.94|18550.94|18550.94|18550.94|18550.94|0
1629798720000|2021-08-24 09:52:00|18552.34|18552.34|18552.34|18552.34|18552.34|18552.34|18552.34|18552.34|0
1629798730000|2021-08-24 09:52:10|18553.74|18553.74|18553.74|18553.74|18553.74|18553.74|18553.74|18553.74|0
1629798850000|2021-08-24 09:54:10|18556.54|18556.54|18556.54|18556.54|18556.54|18556.54|18556.54|18556.54|0
1629798860000|2021-08-24 09:54:20|18557.94|18557.94|18556.54|18556.54|18557.94|18557.94|18556.54|18556.54|0
1629798890000|2021-08-24 09:54:50|18552.58|18552.58|18552.58|18552.58|18552.58|18552.58|18552.58|18552.58|0
1629798900000|2021-08-24 09:55:00|18555.38|18555.38|18555.38|18555.38|18555.38|18555.38|18555.38|18555.38|0
1629798940000|2021-08-24 09:55:40|18551.41|18551.41|18551.41|18551.41|18551.41|18551.41|18551.41|18551.41|0
1629798990000|2021-08-24 09:56:30|18543.48|18543.48|18543.48|18543.48|18543.48|18543.48|18543.48|18543.48|0
1629799020000|2021-08-24 09:57:00|18542.08|18542.08|18540.68|18540.68|18543.48|18543.48|18540.68|18540.68|0
1629799060000|2021-08-24 09:57:40|18539.28|18539.28|18539.28|18539.28|18539.28|18539.28|18539.28|18539.28|0
1629799140000|2021-08-24 09:59:00|18540.68|18540.68|18540.68|18540.68|18540.68|18540.68|18540.68|18540.68|0
1629799160000|2021-08-24 09:59:20|18544.65|18544.65|18544.65|18544.65|18544.65|18544.65|18544.65|18544.65|0
1629799170000|2021-08-24 09:59:30|18540.68|18540.68|18540.68|18540.68|18540.68|18540.68|18540.68|18540.68|0
1629799180000|2021-08-24 09:59:40|18544.65|18544.65|18544.65|18544.65|18544.65|18544.65|18544.65|18544.65|0
1629799190000|2021-08-24 09:59:50|18540.68|18540.68|18540.68|18540.68|18540.68|18540.68|18540.68|18540.68|0
1629799310000|2021-08-24 10:01:50|18536.72|18536.72|18536.72|18536.72|18536.72|18536.72|18536.72|18536.72|0
1629799330000|2021-08-24 10:02:10|18538.12|18538.12|18538.12|18538.12|18538.12|18538.12|18538.12|18538.12|0
1629799350000|2021-08-24 10:02:30|18534.15|18534.15|18534.15|18534.15|18534.15|18534.15|18534.15|18534.15|0
1629799480000|2021-08-24 10:04:40|18538.12|18538.12|18538.12|18538.12|18538.12|18538.12|18538.12|18538.12|0
1629799540000|2021-08-24 10:05:40|18542.08|18542.08|18542.08|18542.08|18542.08|18542.08|18542.08|18542.08|0
1629799560000|2021-08-24 10:06:00|18544.88|18544.88|18544.88|18544.88|18544.88|18544.88|18544.88|18544.88|0
1629799580000|2021-08-24 10:06:20|18542.08|18542.08|18542.08|18542.08|18542.08|18542.08|18542.08|18542.08|0
1629799620000|2021-08-24 10:07:00|18539.28|18539.28|18539.28|18539.28|18539.28|18539.28|18539.28|18539.28|0
1629799680000|2021-08-24 10:08:00|18535.32|18535.32|18535.32|18535.32|18535.32|18535.32|18535.32|18535.32|0
1629799720000|2021-08-24 10:08:40|18536.72|18536.72|18536.72|18536.72|18536.72|18536.72|18536.72|18536.72|0
1629799800000|2021-08-24 10:10:00|18533.92|18533.92|18532.52|18532.52|18533.92|18533.92|18532.52|18532.52|0
1629799830000|2021-08-24 10:10:30|18531.12|18531.12|18531.12|18531.12|18531.12|18531.12|18531.12|18531.12|0
1629799890000|2021-08-24 10:11:30|18535.08|18535.08|18535.08|18535.08|18535.08|18535.08|18535.08|18535.08|0
1629799910000|2021-08-24 10:11:50|18539.28|18539.28|18540.68|18540.68|18540.68|18540.68|18539.28|18539.28|0
1629799980000|2021-08-24 10:13:00|18539.28|18539.28|18535.32|18535.32|18539.28|18539.28|18535.32|18535.32|0
1629800030000|2021-08-24 10:13:50|18533.92|18533.92|18533.92|18533.92|18533.92|18533.92|18533.92|18533.92|0
1629800040000|2021-08-24 10:14:00|18529.95|18529.95|18529.95|18529.95|18529.95|18529.95|18529.95|18529.95|0
1629800220000|2021-08-24 10:17:00|18533.92|18533.92|18529.95|18529.95|18533.92|18533.92|18529.95|18529.95|0
1629800250000|2021-08-24 10:17:30|18531.1|18531.1|18531.1|18531.1|18531.1|18531.1|18531.1|18531.1|0
1629800300000|2021-08-24 10:18:20|18532.5|18532.5|18532.5|18532.5|18532.5|18532.5|18532.5|18532.5|0
1629800320000|2021-08-24 10:18:40|18531.1|18531.1|18528.3|18528.3|18531.1|18531.1|18528.3|18528.3|0
1629800340000|2021-08-24 10:19:00|18520.37|18520.37|18520.37|18520.37|18520.37|18520.37|18520.37|18520.37|0
1629800400000|2021-08-24 10:20:00|18524.34|18524.34|18528.3|18528.3|18528.3|18528.3|18524.34|18524.34|0
1629800470000|2021-08-24 10:21:10|18531.1|18531.1|18529.7|18529.7|18531.1|18531.1|18529.7|18529.7|0
1629800580000|2021-08-24 10:23:00|18533.67|18533.67|18533.67|18533.67|18533.67|18533.67|18533.67|18533.67|0
1629800660000|2021-08-24 10:24:20|18529.7|18529.7|18529.7|18529.7|18529.7|18529.7|18529.7|18529.7|0
1629800760000|2021-08-24 10:26:00|18533.9|18533.9|18533.9|18533.9|18533.9|18533.9|18533.9|18533.9|0
1629800800000|2021-08-24 10:26:40|18537.87|18537.87|18537.87|18537.87|18537.87|18537.87|18537.87|18537.87|0
1629800830000|2021-08-24 10:27:10|18541.83|18541.83|18541.83|18541.83|18541.83|18541.83|18541.83|18541.83|0
1629800840000|2021-08-24 10:27:20|18545.8|18545.8|18545.8|18545.8|18545.8|18545.8|18545.8|18545.8|0
1629800880000|2021-08-24 10:28:00|18549.76|18549.76|18549.76|18549.76|18553.73|18553.73|18549.76|18549.76|0
1629800920000|2021-08-24 10:28:40|18553.73|18553.73|18553.73|18553.73|18553.73|18553.73|18553.73|18553.73|0
1629801210000|2021-08-24 10:33:30|18550.93|18550.93|18550.93|18550.93|18550.93|18550.93|18550.93|18550.93|0
1629801220000|2021-08-24 10:33:40|18546.96|18546.96|18546.96|18546.96|18546.96|18546.96|18546.96|18546.96|0
1629801240000|2021-08-24 10:34:00|18548.36|18548.36|18548.36|18548.36|18548.36|18548.36|18548.36|18548.36|0
1629801330000|2021-08-24 10:35:30|18549.76|18549.76|18549.76|18549.76|18549.76|18549.76|18549.76|18549.76|0
1629801380000|2021-08-24 10:36:20|18541.83|18541.83|18545.8|18545.8|18545.8|18545.8|18541.83|18541.83|0
1629801440000|2021-08-24 10:37:20|18544.4|18544.4|18544.4|18544.4|18544.4|18544.4|18544.4|18544.4|0
1629801480000|2021-08-24 10:38:00|18540.43|18540.43|18540.43|18540.43|18540.43|18540.43|18540.43|18540.43|0
1629801520000|2021-08-24 10:38:40|18548.36|18548.36|18548.36|18548.36|18548.36|18548.36|18548.36|18548.36|0
1629801530000|2021-08-24 10:38:50|18552.33|18552.33|18552.33|18552.33|18552.33|18552.33|18552.33|18552.33|0
1629801570000|2021-08-24 10:39:30|18548.36|18548.36|18548.36|18548.36|18548.36|18548.36|18548.36|18548.36|0
1629801590000|2021-08-24 10:39:50|18546.96|18546.96|18546.96|18546.96|18546.96|18546.96|18546.96|18546.96|0
1629801840000|2021-08-24 10:44:00|18554.89|18554.89|18554.89|18554.89|18554.89|18554.89|18554.89|18554.89|0
1629801950000|2021-08-24 10:45:50|18550.93|18550.93|18550.93|18550.93|18550.93|18550.93|18550.93|18550.93|0
1629801990000|2021-08-24 10:46:30|18546.96|18546.96|18546.96|18546.96|18546.96|18546.96|18546.96|18546.96|0
1629802040000|2021-08-24 10:47:20|18545.81|18545.81|18543.01|18543.01|18547.21|18547.21|18543.01|18543.01|0
1629802050000|2021-08-24 10:47:30|18541.61|18541.61|18544.41|18544.41|18544.41|18544.41|18541.61|18541.61|0
1629802060000|2021-08-24 10:47:40|18545.81|18545.81|18545.81|18545.81|18545.81|18545.81|18545.81|18545.81|0
1629802100000|2021-08-24 10:48:20|18549.78|18549.78|18549.78|18549.78|18549.78|18549.78|18549.78|18549.78|0
1629802160000|2021-08-24 10:49:20|18551.18|18551.18|18551.18|18551.18|18551.18|18551.18|18551.18|18551.18|0
1629802280000|2021-08-24 10:51:20|18543.25|18543.25|18547.21|18547.21|18547.21|18547.21|18543.25|18543.25|0
1629802300000|2021-08-24 10:51:40|18545.81|18545.81|18545.81|18545.81|18545.81|18545.81|18545.81|18545.81|0
1629802380000|2021-08-24 10:53:00|18541.85|18541.85|18541.85|18541.85|18541.85|18541.85|18541.85|18541.85|0
1629802390000|2021-08-24 10:53:10|18540.45|18540.45|18539.05|18539.05|18540.45|18540.45|18539.05|18539.05|0
1629802420000|2021-08-24 10:53:40|18531.12|18531.12|18531.12|18531.12|18531.12|18531.12|18531.12|18531.12|0
1629802430000|2021-08-24 10:53:50|18529.72|18529.72|18529.72|18529.72|18529.72|18529.72|18529.72|18529.72|0
1629802800000|2021-08-24 11:00:00|18533.68|18533.68|18532.52|18532.52|18533.68|18533.68|18529.72|18529.72|0
1629802820000|2021-08-24 11:00:20|18533.92|18533.92|18533.92|18533.92|18533.92|18533.92|18533.92|18533.92|0
1629802950000|2021-08-24 11:02:30|18532.77|18532.77|18532.77|18532.77|18532.77|18532.77|18532.77|18532.77|0
1629802980000|2021-08-24 11:03:00|18524.84|18524.84|18524.84|18524.84|18524.84|18524.84|18524.84|18524.84|0
1629803020000|2021-08-24 11:03:40|18523.44|18523.44|18519.47|18519.47|18523.44|18523.44|18519.47|18519.47|0
1629803040000|2021-08-24 11:04:00|18518.07|18518.07|18516.92|18516.92|18518.07|18518.07|18516.92|18516.92|0
1629803050000|2021-08-24 11:04:10|18512.96|18512.96|18516.92|18516.92|18516.92|18516.92|18512.96|18512.96|0
1629803100000|2021-08-24 11:05:00|18519.22|18519.22|18520.37|18520.37|18520.37|18520.37|18519.22|18519.22|0
1629803120000|2021-08-24 11:05:20|18519.22|18519.22|18516.42|18516.42|18519.22|18519.22|18516.42|18516.42|0
1629803130000|2021-08-24 11:05:30|18515.27|18515.27|18515.27|18515.27|18515.27|18515.27|18515.27|18515.27|0
1629803150000|2021-08-24 11:05:50|18516.42|18516.42|18516.42|18516.42|18516.42|18516.42|18516.42|18516.42|0
1629803330000|2021-08-24 11:08:50|18512.46|18512.46|18512.46|18512.46|18512.46|18512.46|18512.46|18512.46|0
1629803350000|2021-08-24 11:09:10|18513.86|18513.86|18513.86|18513.86|18513.86|18513.86|18513.86|18513.86|0
1629803360000|2021-08-24 11:09:20|18515.26|18515.26|18515.26|18515.26|18515.26|18515.26|18515.26|18515.26|0
1629803370000|2021-08-24 11:09:30|18512.46|18512.46|18512.46|18512.46|18512.46|18512.46|18512.46|18512.46|0
1629803590000|2021-08-24 11:13:10|18513.86|18513.86|18513.86|18513.86|18513.86|18513.86|18513.86|18513.86|0
1629803640000|2021-08-24 11:14:00|18517.82|18517.82|18517.82|18517.82|18517.82|18517.82|18517.82|18517.82|0
1629803650000|2021-08-24 11:14:10|18521.79|18521.79|18521.79|18521.79|18521.79|18521.79|18521.79|18521.79|0
1629803860000|2021-08-24 11:17:40|18523.19|18523.19|18523.19|18523.19|18523.19|18523.19|18523.19|18523.19|0
1629803880000|2021-08-24 11:18:00|18524.59|18524.59|18524.59|18524.59|18524.59|18524.59|18524.59|18524.59|0
1629803940000|2021-08-24 11:19:00|18523.19|18523.19|18520.39|18520.39|18523.19|18523.19|18520.39|18520.39|0
1629804060000|2021-08-24 11:21:00|18518.99|18518.99|18518.99|18518.99|18518.99|18518.99|18518.99|18518.99|0
1629804130000|2021-08-24 11:22:10|18515.02|18515.02|18515.02|18515.02|18515.02|18515.02|18515.02|18515.02|0
1629804140000|2021-08-24 11:22:20|18511.06|18511.06|18507.09|18507.09|18511.06|18511.06|18507.09|18507.09|0
1629804160000|2021-08-24 11:22:40|18511.06|18511.06|18515.02|18515.02|18515.02|18515.02|18511.06|18511.06|0
1629804230000|2021-08-24 11:23:50|18503.13|18503.13|18503.13|18503.13|18503.13|18503.13|18503.13|18503.13|0
1629804320000|2021-08-24 11:25:20|18504.53|18504.53|18504.53|18504.53|18504.53|18504.53|18504.53|18504.53|0
1629804380000|2021-08-24 11:26:20|18505.93|18505.93|18505.93|18505.93|18505.93|18505.93|18505.93|18505.93|0
1629804390000|2021-08-24 11:26:30|18507.33|18507.33|18507.33|18507.33|18507.33|18507.33|18507.33|18507.33|0
1629804400000|2021-08-24 11:26:40|18508.73|18508.73|18511.53|18511.53|18511.53|18511.53|18508.73|18508.73|0
1629804410000|2021-08-24 11:26:50|18508.73|18508.73|18504.53|18504.53|18508.73|18508.73|18504.53|18504.53|0
1629804490000|2021-08-24 11:28:10|18508.49|18508.49|18508.49|18508.49|18508.49|18508.49|18508.49|18508.49|0
1629804500000|2021-08-24 11:28:20|18509.89|18509.89|18509.89|18509.89|18509.89|18509.89|18509.89|18509.89|0
1629804540000|2021-08-24 11:29:00|18513.86|18513.86|18513.86|18513.86|18513.86|18513.86|18513.86|18513.86|0
1629804590000|2021-08-24 11:29:50|18515.26|18515.26|18515.26|18515.26|18515.26|18515.26|18515.26|18515.26|0
1629804850000|2021-08-24 11:34:10|18511.29|18511.29|18511.29|18511.29|18511.29|18511.29|18511.29|18511.29|0
1629804870000|2021-08-24 11:34:30|18505.69|18505.69|18505.69|18505.69|18505.69|18505.69|18505.69|18505.69|0
1629804960000|2021-08-24 11:36:00|18507.09|18507.09|18507.09|18507.09|18507.09|18507.09|18507.09|18507.09|0
1629805420000|2021-08-24 11:43:40|18504.29|18504.29|18504.29|18504.29|18504.29|18504.29|18504.29|18504.29|0
1629805550000|2021-08-24 11:45:50|18502.89|18502.89|18502.89|18502.89|18502.89|18502.89|18502.89|18502.89|0
1629805560000|2021-08-24 11:46:00|18501.5|18501.5|18501.5|18501.5|18501.5|18501.5|18501.5|18501.5|0
1629805820000|2021-08-24 11:50:20|18502.89|18502.89|18504.29|18504.29|18504.29|18504.29|18502.89|18502.89|0
1629806000000|2021-08-24 11:53:20|18502.89|18502.89|18502.89|18502.89|18502.89|18502.89|18502.89|18502.89|0
1629806190000|2021-08-24 11:56:30|18506.86|18506.86|18508.26|18508.26|18508.26|18508.26|18506.86|18506.86|0
1629806200000|2021-08-24 11:56:40|18512.22|18512.22|18512.22|18512.22|18512.22|18512.22|18512.22|18512.22|0
1629806330000|2021-08-24 11:58:50|18515.02|18515.02|18515.02|18515.02|18515.02|18515.02|18515.02|18515.02|0
1629806380000|2021-08-24 11:59:40|18510.83|18510.83|18510.83|18510.83|18510.83|18510.83|18510.83|18510.83|0
1629806390000|2021-08-24 11:59:50|18509.68|18509.68|18509.68|18509.68|18509.68|18509.68|18509.68|18509.68|0
1629806630000|2021-08-24 12:03:50|18513.64|18513.64|18517.61|18517.61|18517.61|18517.61|18513.64|18513.64|0
1629806710000|2021-08-24 12:05:10|18520.41|18520.41|18520.41|18520.41|18520.41|18520.41|18520.41|18520.41|0
1629806950000|2021-08-24 12:09:10|18517.61|18517.61|18517.61|18517.61|18517.61|18517.61|18517.61|18517.61|0
1629806980000|2021-08-24 12:09:40|18516.21|18516.21|18516.21|18516.21|18516.21|18516.21|18516.21|18516.21|0
1629807060000|2021-08-24 12:11:00|18514.81|18514.81|18516.21|18516.21|18516.21|18516.21|18514.81|18514.81|0
1629807100000|2021-08-24 12:11:40|18517.61|18517.61|18519.01|18519.01|18519.01|18519.01|18517.61|18517.61|0
1629807120000|2021-08-24 12:12:00|18522.97|18522.97|18522.97|18522.97|18522.97|18522.97|18522.97|18522.97|0
1629807140000|2021-08-24 12:12:20|18524.37|18524.37|18524.37|18524.37|18524.37|18524.37|18524.37|18524.37|0
1629807180000|2021-08-24 12:13:00|18525.52|18525.52|18525.52|18525.52|18525.52|18525.52|18525.52|18525.52|0
1629807190000|2021-08-24 12:13:10|18526.92|18526.92|18526.92|18526.92|18526.92|18526.92|18526.92|18526.92|0
1629807310000|2021-08-24 12:15:10|18525.52|18525.52|18524.12|18524.12|18525.52|18525.52|18524.12|18524.12|0
1629807390000|2021-08-24 12:16:30|18522.97|18522.97|18522.97|18522.97|18522.97|18522.97|18522.97|18522.97|0
1629807400000|2021-08-24 12:16:40|18524.12|18524.12|18524.12|18524.12|18524.12|18524.12|18524.12|18524.12|0
1629807420000|2021-08-24 12:17:00|18522.97|18522.97|18522.97|18522.97|18522.97|18522.97|18522.97|18522.97|0
1629807450000|2021-08-24 12:17:30|18519.01|18519.01|18519.01|18519.01|18519.01|18519.01|18519.01|18519.01|0
1629807590000|2021-08-24 12:19:50|18515.04|18515.04|18515.04|18515.04|18515.04|18515.04|18515.04|18515.04|0
1629807670000|2021-08-24 12:21:10|18516.44|18516.44|18516.44|18516.44|18516.44|18516.44|18516.44|18516.44|0
1629807730000|2021-08-24 12:22:10|18515.04|18515.04|18511.08|18511.08|18515.04|18515.04|18511.08|18511.08|0
1629807740000|2021-08-24 12:22:20|18509.68|18509.68|18511.08|18511.08|18511.08|18511.08|18509.68|18509.68|0
1629807840000|2021-08-24 12:24:00|18507.11|18507.11|18507.11|18507.11|18507.11|18507.11|18507.11|18507.11|0
1629807930000|2021-08-24 12:25:30|18500.11|18500.11|18501.51|18501.51|18501.51|18501.51|18500.11|18500.11|0
1629808130000|2021-08-24 12:28:50|18505.48|18505.48|18509.44|18509.44|18509.44|18509.44|18505.48|18505.48|0
1629808140000|2021-08-24 12:29:00|18513.41|18513.41|18513.41|18513.41|18513.41|18513.41|18513.41|18513.41|0
1629808180000|2021-08-24 12:29:40|18509.44|18509.44|18509.44|18509.44|18509.44|18509.44|18509.44|18509.44|0
1629808200000|2021-08-24 12:30:00|18505.48|18505.48|18505.48|18505.48|18505.48|18505.48|18505.48|18505.48|0
1629808350000|2021-08-24 12:32:30|18508.28|18508.28|18508.28|18508.28|18508.28|18508.28|18508.28|18508.28|0
1629808360000|2021-08-24 12:32:40|18506.88|18506.88|18504.08|18504.08|18506.88|18506.88|18504.08|18504.08|0
1629808430000|2021-08-24 12:33:50|18500.11|18500.11|18500.11|18500.11|18500.11|18500.11|18500.11|18500.11|0
1629808510000|2021-08-24 12:35:10|18496.15|18496.15|18496.15|18496.15|18496.15|18496.15|18496.15|18496.15|0
1629808520000|2021-08-24 12:35:20|18493.35|18493.35|18493.35|18493.35|18493.35|18493.35|18493.35|18493.35|0
1629808600000|2021-08-24 12:36:40|18497.31|18497.31|18497.31|18497.31|18497.31|18497.31|18497.31|18497.31|0
1629808690000|2021-08-24 12:38:10|18495.91|18495.91|18495.91|18495.91|18495.91|18495.91|18491.95|18491.95|0
1629808730000|2021-08-24 12:38:50|18493.12|18493.12|18493.12|18493.12|18493.12|18493.12|18493.12|18493.12|0
1629808740000|2021-08-24 12:39:00|18497.08|18497.08|18497.08|18497.08|18497.08|18497.08|18497.08|18497.08|0
1629808750000|2021-08-24 12:39:10|18501.05|18501.05|18501.05|18501.05|18501.05|18501.05|18501.05|18501.05|0
1629808760000|2021-08-24 12:39:20|18503.84|18503.84|18503.84|18503.84|18503.84|18503.84|18503.84|18503.84|0
1629808790000|2021-08-24 12:39:50|18502.45|18502.45|18497.08|18497.08|18502.45|18502.45|18497.08|18497.08|0
1629808930000|2021-08-24 12:42:10|18499.88|18499.88|18499.88|18499.88|18499.88|18499.88|18499.88|18499.88|0
1629808980000|2021-08-24 12:43:00|18507.81|18507.81|18507.81|18507.81|18507.81|18507.81|18507.81|18507.81|0
1629809000000|2021-08-24 12:43:20|18506.41|18506.41|18506.41|18506.41|18506.41|18506.41|18506.41|18506.41|0
1629809010000|2021-08-24 12:43:30|18502.45|18502.45|18502.45|18502.45|18502.45|18502.45|18502.45|18502.45|0
1629809110000|2021-08-24 12:45:10|18499.65|18499.65|18499.65|18499.65|18499.65|18499.65|18499.65|18499.65|0
1629809170000|2021-08-24 12:46:10|18496.85|18496.85|18496.85|18496.85|18496.85|18496.85|18496.85|18496.85|0
1629809240000|2021-08-24 12:47:20|18495.45|18495.45|18499.41|18499.41|18499.41|18499.41|18495.45|18495.45|0
1629809250000|2021-08-24 12:47:30|18503.38|18503.38|18503.38|18503.38|18503.38|18503.38|18503.38|18503.38|0
1629809260000|2021-08-24 12:47:40|18501.98|18501.98|18501.98|18501.98|18501.98|18501.98|18501.98|18501.98|0
1629809280000|2021-08-24 12:48:00|18500.83|18500.83|18500.83|18500.83|18500.83|18500.83|18500.83|18500.83|0
1629809290000|2021-08-24 12:48:10|18499.68|18499.68|18500.83|18500.83|18500.83|18500.83|18499.68|18499.68|0
1629809300000|2021-08-24 12:48:20|18492.9|18492.9|18492.9|18492.9|18492.9|18492.9|18492.9|18492.9|0
1629809370000|2021-08-24 12:49:30|18496.86|18496.86|18496.86|18496.86|18496.86|18496.86|18496.86|18496.86|0
1629809380000|2021-08-24 12:49:40|18492.9|18492.9|18492.9|18492.9|18492.9|18492.9|18492.9|18492.9|0
1629809420000|2021-08-24 12:50:20|18495.7|18495.7|18497.1|18497.1|18497.1|18497.1|18495.7|18495.7|0
1629809430000|2021-08-24 12:50:30|18501.06|18501.06|18506.18|18506.18|18506.18|18506.18|18501.06|18501.06|0
1629809440000|2021-08-24 12:50:40|18502.21|18502.21|18502.21|18502.21|18502.21|18502.21|18502.21|18502.21|0
1629809520000|2021-08-24 12:52:00|18506.18|18506.18|18506.18|18506.18|18506.18|18506.18|18506.18|18506.18|0
1629809550000|2021-08-24 12:52:30|18507.58|18507.58|18507.58|18507.58|18507.58|18507.58|18507.58|18507.58|0
1629809560000|2021-08-24 12:52:40|18508.73|18508.73|18508.73|18508.73|18508.73|18508.73|18508.73|18508.73|0
1629809600000|2021-08-24 12:53:20|18507.33|18507.33|18508.73|18508.73|18508.73|18508.73|18507.33|18507.33|0
1629809720000|2021-08-24 12:55:20|18510.13|18510.13|18510.13|18510.13|18510.13|18510.13|18510.13|18510.13|0
1629809730000|2021-08-24 12:55:30|18511.53|18511.53|18511.53|18511.53|18511.53|18511.53|18511.53|18511.53|0
1629809770000|2021-08-24 12:56:10|18515.49|18515.49|18519.46|18519.46|18519.46|18519.46|18515.49|18515.49|0
1629809840000|2021-08-24 12:57:20|18515.49|18515.49|18515.49|18515.49|18515.49|18515.49|18515.49|18515.49|0
1629809850000|2021-08-24 12:57:30|18519.46|18519.46|18519.46|18519.46|18519.46|18519.46|18519.46|18519.46|0
1629809860000|2021-08-24 12:57:40|18523.42|18523.42|18523.42|18523.42|18523.42|18523.42|18523.42|18523.42|0
1629809890000|2021-08-24 12:58:10|18527.39|18527.39|18531.35|18531.35|18531.35|18531.35|18527.39|18527.39|0
1629809960000|2021-08-24 12:59:20|18532.5|18532.5|18532.5|18532.5|18532.5|18532.5|18532.5|18532.5|0
1629809970000|2021-08-24 12:59:30|18533.9|18533.9|18536.7|18536.7|18536.7|18536.7|18533.9|18533.9|0
1629809980000|2021-08-24 12:59:40|18538.1|18538.1|18540.9|18540.9|18540.9|18540.9|18536.7|18536.7|0
1629809990000|2021-08-24 12:59:50|18533.9|18533.9|18535.3|18535.3|18535.3|18535.3|18533.9|18533.9|0
1629810070000|2021-08-24 13:01:10|18531.33|18531.33|18528.52|18528.52|18531.33|18531.33|18527.37|18527.37|0
1629810080000|2021-08-24 13:01:20|18527.12|18527.12|18527.12|18527.12|18527.12|18527.12|18527.12|18527.12|0
1629810150000|2021-08-24 13:02:30|18519.19|18519.19|18523.15|18523.15|18523.15|18523.15|18519.19|18519.19|0
1629810170000|2021-08-24 13:02:50|18521.75|18521.75|18521.75|18521.75|18521.75|18521.75|18521.75|18521.75|0
1629810180000|2021-08-24 13:03:00|18523.15|18523.15|18521.75|18521.75|18523.15|18523.15|18521.75|18521.75|0
1629810250000|2021-08-24 13:04:10|18523.15|18523.15|18523.15|18523.15|18523.15|18523.15|18523.15|18523.15|0
1629810320000|2021-08-24 13:05:20|18524.55|18524.55|18525.95|18525.95|18525.95|18525.95|18524.55|18524.55|0
1629810340000|2021-08-24 13:05:40|18527.35|18527.35|18527.35|18527.35|18527.35|18527.35|18527.35|18527.35|0
1629810490000|2021-08-24 13:08:10|18528.75|18528.75|18528.75|18528.75|18528.75|18528.75|18528.75|18528.75|0
1629810520000|2021-08-24 13:08:40|18530.15|18530.15|18530.15|18530.15|18530.15|18530.15|18530.15|18530.15|0
1629810630000|2021-08-24 13:10:30|18531.55|18531.55|18531.55|18531.55|18531.55|18531.55|18531.55|18531.55|0
1629810780000|2021-08-24 13:13:00|18532.95|18532.95|18534.35|18534.35|18534.35|18534.35|18532.95|18532.95|0
1629810850000|2021-08-24 13:14:10|18535.75|18535.75|18535.75|18535.75|18535.75|18535.75|18535.75|18535.75|0
1629810980000|2021-08-24 13:16:20|18534.35|18534.35|18534.35|18534.35|18534.35|18534.35|18534.35|18534.35|0
1629810990000|2021-08-24 13:16:30|18531.55|18531.55|18532.95|18532.95|18532.95|18532.95|18531.55|18531.55|0
1629811040000|2021-08-24 13:17:20|18536.92|18536.92|18536.92|18536.92|18536.92|18536.92|18536.92|18536.92|0
1629811140000|2021-08-24 13:19:00|18535.52|18535.52|18532.72|18532.72|18535.52|18535.52|18532.72|18532.72|0
1629811180000|2021-08-24 13:19:40|18534.12|18534.12|18534.12|18534.12|18534.12|18534.12|18534.12|18534.12|0
1629811200000|2021-08-24 13:20:00|18542.05|18542.05|18549.98|18549.98|18549.98|18549.98|18538.08|18538.08|0
1629811210000|2021-08-24 13:20:10|18542.05|18542.05|18534.12|18534.12|18542.05|18542.05|18534.12|18534.12|0
1629811240000|2021-08-24 13:20:40|18531.32|18531.32|18531.32|18531.32|18531.32|18531.32|18531.32|18531.32|0
1629811260000|2021-08-24 13:21:00|18534.12|18534.12|18535.52|18535.52|18535.52|18535.52|18534.12|18534.12|0
1629811310000|2021-08-24 13:21:50|18536.92|18536.92|18536.92|18536.92|18536.92|18536.92|18536.92|18536.92|0
1629811340000|2021-08-24 13:22:20|18538.31|18538.31|18538.31|18538.31|18538.31|18538.31|18538.31|18538.31|0
1629811380000|2021-08-24 13:23:00|18530.38|18530.38|18530.38|18530.38|18530.38|18530.38|18530.38|18530.38|0
1629811400000|2021-08-24 13:23:20|18528.98|18528.98|18528.98|18528.98|18528.98|18528.98|18528.98|18528.98|0
1629811420000|2021-08-24 13:23:40|18525.02|18525.02|18522.22|18522.22|18525.02|18525.02|18522.22|18522.22|0
1629811440000|2021-08-24 13:24:00|18527.82|18527.82|18531.78|18531.78|18531.78|18531.78|18527.82|18527.82|0
1629811560000|2021-08-24 13:26:00|18533.18|18533.18|18533.18|18533.18|18533.18|18533.18|18533.18|18533.18|0
1629811620000|2021-08-24 13:27:00|18537.15|18537.15|18541.11|18541.11|18541.11|18541.11|18537.15|18537.15|0
1629811640000|2021-08-24 13:27:20|18537.15|18537.15|18537.15|18537.15|18537.15|18537.15|18537.15|18537.15|0
1629811730000|2021-08-24 13:28:50|18535.75|18535.75|18535.75|18535.75|18535.75|18535.75|18535.75|18535.75|0
1629811750000|2021-08-24 13:29:10|18534.35|18534.35|18534.35|18534.35|18534.35|18534.35|18534.35|18534.35|0
1629811790000|2021-08-24 13:29:50|18532.95|18532.95|18532.95|18532.95|18532.95|18532.95|18532.95|18532.95|0
1629811800000|2021-08-24 13:30:00|18534.35|18534.35|18522.45|18522.45|18534.35|18534.35|18521.05|18521.05|0
1629811830000|2021-08-24 13:30:30|18523.85|18523.85|18523.85|18523.85|18523.85|18523.85|18523.85|18523.85|0
1629811910000|2021-08-24 13:31:50|18522.45|18522.45|18522.45|18522.45|18522.45|18522.45|18522.45|18522.45|0
1629811920000|2021-08-24 13:32:00|18523.6|18523.6|18523.6|18523.6|18523.6|18523.6|18523.6|18523.6|0
1629811930000|2021-08-24 13:32:10|18526.4|18526.4|18530.37|18530.37|18530.37|18530.37|18526.4|18526.4|0
1629811980000|2021-08-24 13:33:00|18533.17|18533.17|18533.17|18533.17|18533.17|18533.17|18533.17|18533.17|0
1629812000000|2021-08-24 13:33:20|18534.57|18534.57|18534.57|18534.57|18534.57|18534.57|18534.57|18534.57|0
1629812010000|2021-08-24 13:33:30|18538.53|18538.53|18538.53|18538.53|18538.53|18538.53|18538.53|18538.53|0
1629812020000|2021-08-24 13:33:40|18542.5|18542.5|18542.5|18542.5|18542.5|18542.5|18542.5|18542.5|0
1629812030000|2021-08-24 13:33:50|18539.7|18539.7|18539.7|18539.7|18539.7|18539.7|18539.7|18539.7|0
1629812040000|2021-08-24 13:34:00|18535.73|18535.73|18532.93|18532.93|18535.73|18535.73|18532.93|18532.93|0
1629812060000|2021-08-24 13:34:20|18534.08|18534.08|18534.08|18534.08|18534.08|18534.08|18534.08|18534.08|0
1629812080000|2021-08-24 13:34:40|18532.68|18532.68|18532.68|18532.68|18532.68|18532.68|18532.68|18532.68|0
1629812130000|2021-08-24 13:35:30|18535.48|18535.48|18535.48|18535.48|18535.48|18535.48|18535.48|18535.48|0
1629812160000|2021-08-24 13:36:00|18536.88|18536.88|18538.28|18538.28|18538.28|18538.28|18536.88|18536.88|0
1629812170000|2021-08-24 13:36:10|18539.68|18539.68|18539.68|18539.68|18539.68|18539.68|18539.68|18539.68|0
1629812180000|2021-08-24 13:36:20|18538.28|18538.28|18538.28|18538.28|18538.28|18538.28|18538.28|18538.28|0
1629812240000|2021-08-24 13:37:20|18539.68|18539.68|18538.28|18538.28|18539.68|18539.68|18538.28|18538.28|0
1629812270000|2021-08-24 13:37:50|18542.25|18542.25|18542.25|18542.25|18542.25|18542.25|18542.25|18542.25|0
1629812280000|2021-08-24 13:38:00|18543.65|18543.65|18547.61|18547.61|18547.61|18547.61|18543.65|18543.65|0
1629812310000|2021-08-24 13:38:30|18549.01|18549.01|18549.01|18549.01|18549.01|18549.01|18549.01|18549.01|0
1629812320000|2021-08-24 13:38:40|18550.16|18550.16|18550.16|18550.16|18550.16|18550.16|18550.16|18550.16|0
1629812340000|2021-08-24 13:39:00|18552.96|18552.96|18552.96|18552.96|18552.96|18552.96|18552.96|18552.96|0
1629812350000|2021-08-24 13:39:10|18551.56|18551.56|18551.56|18551.56|18551.56|18551.56|18551.56|18551.56|0
1629812400000|2021-08-24 13:40:00|18552.96|18552.96|18552.96|18552.96|18552.96|18552.96|18552.96|18552.96|0
1629812430000|2021-08-24 13:40:30|18556.92|18556.92|18556.92|18556.92|18556.92|18556.92|18556.92|18556.92|0
1629812440000|2021-08-24 13:40:40|18558.32|18558.32|18558.32|18558.32|18558.32|18558.32|18558.32|18558.32|0
1629812450000|2021-08-24 13:40:50|18555.52|18555.52|18555.52|18555.52|18555.52|18555.52|18555.52|18555.52|0
1629812490000|2021-08-24 13:41:30|18559.49|18559.49|18558.09|18558.09|18559.49|18559.49|18558.09|18558.09|0
1629812500000|2021-08-24 13:41:40|18556.69|18556.69|18555.29|18555.29|18556.69|18556.69|18555.29|18555.29|0
1629812530000|2021-08-24 13:42:10|18556.69|18556.69|18558.09|18558.09|18558.09|18558.09|18556.69|18556.69|0
1629812580000|2021-08-24 13:43:00|18559.49|18559.49|18559.49|18559.49|18559.49|18559.49|18559.49|18559.49|0
1629812620000|2021-08-24 13:43:40|18558.09|18558.09|18562.06|18562.06|18562.06|18562.06|18558.09|18558.09|0
1629812710000|2021-08-24 13:45:10|18563.45|18563.45|18563.45|18563.45|18563.45|18563.45|18563.45|18563.45|0
1629812740000|2021-08-24 13:45:40|18567.42|18567.42|18567.42|18567.42|18567.42|18567.42|18567.42|18567.42|0
1629812760000|2021-08-24 13:46:00|18571.39|18571.39|18571.39|18571.39|18571.39|18571.39|18571.39|18571.39|0
1629812770000|2021-08-24 13:46:10|18572.78|18572.78|18572.78|18572.78|18572.78|18572.78|18572.78|18572.78|0
1629812830000|2021-08-24 13:47:10|18571.39|18571.39|18571.39|18571.39|18571.39|18571.39|18571.39|18571.39|0
1629812870000|2021-08-24 13:47:50|18575.35|18575.35|18576.75|18576.75|18576.75|18576.75|18575.35|18575.35|0
1629812880000|2021-08-24 13:48:00|18580.72|18580.72|18576.75|18576.75|18580.72|18580.72|18576.75|18576.75|0
1629812920000|2021-08-24 13:48:40|18579.55|18579.55|18578.15|18578.15|18580.95|18580.95|18578.15|18578.15|0
1629812930000|2021-08-24 13:48:50|18576.75|18576.75|18576.75|18576.75|18576.75|18576.75|18576.75|18576.75|0
1629812940000|2021-08-24 13:49:00|18575.35|18575.35|18575.35|18575.35|18575.35|18575.35|18575.35|18575.35|0
1629813000000|2021-08-24 13:50:00|18578.15|18578.15|18582.11|18582.11|18582.11|18582.11|18575.35|18575.35|0
1629813040000|2021-08-24 13:50:40|18570.22|18570.22|18570.22|18570.22|18570.22|18570.22|18570.22|18570.22|0
1629813050000|2021-08-24 13:50:50|18567.42|18567.42|18567.42|18567.42|18567.42|18567.42|18567.42|18567.42|0
1629813060000|2021-08-24 13:51:00|18566.02|18566.02|18566.02|18566.02|18566.02|18566.02|18566.02|18566.02|0
1629813080000|2021-08-24 13:51:20|18568.82|18568.82|18568.82|18568.82|18568.82|18568.82|18568.82|18568.82|0
1629813120000|2021-08-24 13:52:00|18572.78|18572.78|18576.75|18576.75|18578.15|18578.15|18572.78|18572.78|0
1629813140000|2021-08-24 13:52:20|18568.82|18568.82|18568.82|18568.82|18568.82|18568.82|18568.82|18568.82|0
1629813150000|2021-08-24 13:52:30|18570.22|18570.22|18570.22|18570.22|18570.22|18570.22|18570.22|18570.22|0
1629813170000|2021-08-24 13:52:50|18574.18|18574.18|18574.18|18574.18|18574.18|18574.18|18574.18|18574.18|0
1629813190000|2021-08-24 13:53:10|18575.58|18575.58|18575.58|18575.58|18575.58|18575.58|18575.58|18575.58|0
1629813200000|2021-08-24 13:53:20|18574.18|18574.18|18574.18|18574.18|18574.18|18574.18|18574.18|18574.18|0
1629813230000|2021-08-24 13:53:50|18572.78|18572.78|18572.78|18572.78|18572.78|18572.78|18572.78|18572.78|0
1629813250000|2021-08-24 13:54:10|18576.75|18576.75|18576.75|18576.75|18576.75|18576.75|18576.75|18576.75|0
1629813270000|2021-08-24 13:54:30|18580.72|18580.72|18580.72|18580.72|18580.72|18580.72|18580.72|18580.72|0
1629813280000|2021-08-24 13:54:40|18582.11|18582.11|18582.11|18582.11|18582.11|18582.11|18582.11|18582.11|0
1629813300000|2021-08-24 13:55:00|18586.08|18586.08|18586.08|18586.08|18586.08|18586.08|18586.08|18586.08|0
1629813310000|2021-08-24 13:55:10|18587.48|18587.48|18591.44|18591.44|18591.44|18591.44|18587.48|18587.48|0
1629813330000|2021-08-24 13:55:30|18587.48|18587.48|18587.48|18587.48|18587.48|18587.48|18587.48|18587.48|0
1629813340000|2021-08-24 13:55:40|18586.08|18586.08|18587.48|18587.48|18587.48|18587.48|18586.08|18586.08|0
1629813380000|2021-08-24 13:56:20|18579.55|18579.55|18579.55|18579.55|18579.55|18579.55|18579.55|18579.55|0
1629813390000|2021-08-24 13:56:30|18578.15|18578.15|18578.15|18578.15|18578.15|18578.15|18578.15|18578.15|0
1629813420000|2021-08-24 13:57:00|18586.08|18586.08|18586.08|18586.08|18586.08|18586.08|18586.08|18586.08|0
1629813450000|2021-08-24 13:57:30|18582.11|18582.11|18582.11|18582.11|18582.11|18582.11|18582.11|18582.11|0
1629813510000|2021-08-24 13:58:30|18583.51|18583.51|18584.91|18584.91|18584.91|18584.91|18583.51|18583.51|0
1629813530000|2021-08-24 13:58:50|18582.11|18582.11|18580.72|18580.72|18582.11|18582.11|18580.72|18580.72|0
1629813540000|2021-08-24 13:59:00|18582.11|18582.11|18582.11|18582.11|18582.11|18582.11|18582.11|18582.11|0
1629813560000|2021-08-24 13:59:20|18579.32|18579.32|18579.32|18579.32|18579.32|18579.32|18579.32|18579.32|0
1629813580000|2021-08-24 13:59:40|18575.35|18575.35|18571.15|18571.15|18575.35|18575.35|18571.15|18571.15|0
1629813600000|2021-08-24 14:00:00|18573.95|18573.95|18573.95|18573.95|18573.95|18573.95|18573.95|18573.95|0
1629813650000|2021-08-24 14:00:50|18572.55|18572.55|18571.15|18571.15|18572.55|18572.55|18571.15|18571.15|0
1629813680000|2021-08-24 14:01:20|18569.75|18569.75|18571.15|18571.15|18571.15|18571.15|18569.75|18569.75|0
1629813720000|2021-08-24 14:02:00|18575.12|18575.12|18575.12|18575.12|18575.12|18575.12|18575.12|18575.12|0
1629813740000|2021-08-24 14:02:20|18579.08|18579.08|18579.08|18579.08|18579.08|18579.08|18579.08|18579.08|0
1629813750000|2021-08-24 14:02:30|18580.48|18580.48|18584.68|18584.68|18584.68|18584.68|18580.48|18580.48|0
1629813790000|2021-08-24 14:03:10|18588.65|18588.65|18588.65|18588.65|18588.65|18588.65|18588.65|18588.65|0
1629813840000|2021-08-24 14:04:00|18584.68|18584.68|18584.68|18584.68|18584.68|18584.68|18584.68|18584.68|0
1629813880000|2021-08-24 14:04:40|18581.88|18581.88|18581.88|18581.88|18581.88|18581.88|18581.88|18581.88|0
1629813900000|2021-08-24 14:05:00|18580.48|18580.48|18579.08|18579.08|18580.48|18580.48|18577.68|18577.68|0
1629813910000|2021-08-24 14:05:10|18575.12|18575.12|18575.12|18575.12|18575.12|18575.12|18575.12|18575.12|0
1629813930000|2021-08-24 14:05:30|18579.08|18579.08|18579.08|18579.08|18579.08|18579.08|18579.08|18579.08|0
1629813940000|2021-08-24 14:05:40|18575.12|18575.12|18575.12|18575.12|18575.12|18575.12|18575.12|18575.12|0
1629813990000|2021-08-24 14:06:30|18579.08|18579.08|18579.08|18579.08|18579.08|18579.08|18579.08|18579.08|0
1629814130000|2021-08-24 14:08:50|18580.48|18580.48|18580.48|18580.48|18580.48|18580.48|18580.48|18580.48|0
1629814160000|2021-08-24 14:09:20|18579.08|18579.08|18577.68|18577.68|18579.08|18579.08|18577.68|18577.68|0
1629814180000|2021-08-24 14:09:40|18574.88|18574.88|18574.88|18574.88|18574.88|18574.88|18574.88|18574.88|0
1629814190000|2021-08-24 14:09:50|18570.92|18570.92|18570.92|18570.92|18570.92|18570.92|18570.92|18570.92|0
1629814320000|2021-08-24 14:12:00|18569.77|18569.77|18569.77|18569.77|18569.77|18569.77|18569.77|18569.77|0
1629814330000|2021-08-24 14:12:10|18571.17|18571.17|18571.17|18571.17|18571.17|18571.17|18571.17|18571.17|0
1629814390000|2021-08-24 14:13:10|18569.77|18569.77|18568.37|18568.37|18569.77|18569.77|18568.37|18568.37|0
1629814520000|2021-08-24 14:15:20|18564.4|18564.4|18564.4|18564.4|18564.4|18564.4|18564.4|18564.4|0
1629814560000|2021-08-24 14:16:00|18560.44|18560.44|18560.44|18560.44|18560.44|18560.44|18560.44|18560.44|0
1629814570000|2021-08-24 14:16:10|18561.84|18561.84|18563.24|18563.24|18563.24|18563.24|18561.84|18561.84|0
1629814590000|2021-08-24 14:16:30|18561.84|18561.84|18561.84|18561.84|18561.84|18561.84|18561.84|18561.84|0
1629814680000|2021-08-24 14:18:00|18560.69|18560.69|18560.69|18560.69|18560.69|18560.69|18560.69|18560.69|0
1629814690000|2021-08-24 14:18:10|18563.49|18563.49|18563.49|18563.49|18563.49|18563.49|18563.49|18563.49|0
1629814700000|2021-08-24 14:18:20|18562.09|18562.09|18560.69|18560.69|18562.09|18562.09|18560.69|18560.69|0
1629814740000|2021-08-24 14:19:00|18564.65|18564.65|18564.65|18564.65|18564.65|18564.65|18564.65|18564.65|0
1629814790000|2021-08-24 14:19:50|18568.62|18568.62|18568.62|18568.62|18568.62|18568.62|18568.62|18568.62|0
1629814860000|2021-08-24 14:21:00|18572.59|18572.59|18572.59|18572.59|18572.59|18572.59|18572.59|18572.59|0
1629814950000|2021-08-24 14:22:30|18568.62|18568.62|18565.82|18565.82|18568.62|18568.62|18565.82|18565.82|0
1629814960000|2021-08-24 14:22:40|18561.86|18561.86|18561.86|18561.86|18561.86|18561.86|18561.86|18561.86|0
1629815010000|2021-08-24 14:23:30|18559.06|18559.06|18559.06|18559.06|18559.06|18559.06|18559.06|18559.06|0
1629815040000|2021-08-24 14:24:00|18563.02|18563.02|18563.02|18563.02|18563.02|18563.02|18563.02|18563.02|0
1629815120000|2021-08-24 14:25:20|18560.22|18560.22|18560.22|18560.22|18560.22|18560.22|18560.22|18560.22|0
1629815130000|2021-08-24 14:25:30|18561.62|18561.62|18561.62|18561.62|18561.62|18561.62|18561.62|18561.62|0
1629815140000|2021-08-24 14:25:40|18557.66|18557.66|18557.66|18557.66|18557.66|18557.66|18557.66|18557.66|0
1629815150000|2021-08-24 14:25:50|18549.73|18549.73|18549.73|18549.73|18549.73|18549.73|18549.73|18549.73|0
1629815170000|2021-08-24 14:26:10|18550.88|18550.88|18550.88|18550.88|18550.88|18550.88|18550.88|18550.88|0
1629815200000|2021-08-24 14:26:40|18546.91|18546.91|18546.91|18546.91|18546.91|18546.91|18546.91|18546.91|0
1629815220000|2021-08-24 14:27:00|18549.71|18549.71|18549.71|18549.71|18549.71|18549.71|18549.71|18549.71|0
1629815250000|2021-08-24 14:27:30|18548.31|18548.31|18548.31|18548.31|18548.31|18548.31|18548.31|18548.31|0
1629815260000|2021-08-24 14:27:40|18549.71|18549.71|18549.71|18549.71|18549.71|18549.71|18549.71|18549.71|0
1629815280000|2021-08-24 14:28:00|18545.74|18545.74|18545.74|18545.74|18545.74|18545.74|18545.74|18545.74|0
1629815290000|2021-08-24 14:28:10|18542.95|18542.95|18542.95|18542.95|18542.95|18542.95|18542.95|18542.95|0
1629815310000|2021-08-24 14:28:30|18538.98|18538.98|18538.98|18538.98|18538.98|18538.98|18538.98|18538.98|0
1629815330000|2021-08-24 14:28:50|18542.95|18542.95|18546.91|18546.91|18546.91|18546.91|18542.95|18542.95|0
1629815360000|2021-08-24 14:29:20|18550.88|18550.88|18546.91|18546.91|18550.88|18550.88|18546.91|18546.91|0
1629815380000|2021-08-24 14:29:40|18549.71|18549.71|18549.71|18549.71|18549.71|18549.71|18549.71|18549.71|0
1629815400000|2021-08-24 14:30:00|18551.11|18551.11|18551.11|18551.11|18551.11|18551.11|18551.11|18551.11|0
1629815420000|2021-08-24 14:30:20|18549.71|18549.71|18549.71|18549.71|18549.71|18549.71|18549.71|18549.71|0
1629815440000|2021-08-24 14:30:40|18557.64|18557.64|18553.68|18553.68|18557.64|18557.64|18553.68|18553.68|0
1629815470000|2021-08-24 14:31:10|18550.88|18550.88|18550.88|18550.88|18550.88|18550.88|18550.88|18550.88|0
1629815510000|2021-08-24 14:31:50|18552.28|18552.28|18552.28|18552.28|18552.28|18552.28|18552.28|18552.28|0
1629815520000|2021-08-24 14:32:00|18549.48|18549.48|18548.08|18548.08|18549.48|18549.48|18548.08|18548.08|0
1629815550000|2021-08-24 14:32:30|18544.11|18544.11|18548.08|18548.08|18548.08|18548.08|18544.11|18544.11|0
1629815580000|2021-08-24 14:33:00|18550.88|18550.88|18552.28|18552.28|18552.28|18552.28|18550.88|18550.88|0
1629815590000|2021-08-24 14:33:10|18556.24|18556.24|18556.24|18556.24|18556.24|18556.24|18556.24|18556.24|0
1629815610000|2021-08-24 14:33:30|18560.21|18560.21|18560.21|18560.21|18560.21|18560.21|18560.21|18560.21|0
1629815620000|2021-08-24 14:33:40|18564.17|18564.17|18564.17|18564.17|18564.17|18564.17|18564.17|18564.17|0
1629815640000|2021-08-24 14:34:00|18560.21|18560.21|18566.97|18566.97|18566.97|18566.97|18556.24|18556.24|0
1629815680000|2021-08-24 14:34:40|18565.57|18565.57|18565.57|18565.57|18565.57|18565.57|18565.57|18565.57|0
1629815690000|2021-08-24 14:34:50|18561.61|18561.61|18558.81|18558.81|18561.61|18561.61|18558.81|18558.81|0
1629815700000|2021-08-24 14:35:00|18562.77|18562.77|18562.77|18562.77|18562.77|18562.77|18562.77|18562.77|0
1629815710000|2021-08-24 14:35:10|18566.74|18566.74|18566.74|18566.74|18566.74|18566.74|18566.74|18566.74|0
1629815720000|2021-08-24 14:35:20|18562.77|18562.77|18566.74|18566.74|18566.74|18566.74|18562.77|18562.77|0
1629815760000|2021-08-24 14:36:00|18562.77|18562.77|18562.77|18562.77|18562.77|18562.77|18562.77|18562.77|0
1629815800000|2021-08-24 14:36:40|18564.17|18564.17|18564.17|18564.17|18564.17|18564.17|18564.17|18564.17|0
1629815820000|2021-08-24 14:37:00|18568.14|18568.14|18568.14|18568.14|18568.14|18568.14|18568.14|18568.14|0
1629815840000|2021-08-24 14:37:20|18572.1|18572.1|18572.1|18572.1|18572.1|18572.1|18572.1|18572.1|0
1629815900000|2021-08-24 14:38:20|18573.5|18573.5|18573.5|18573.5|18573.5|18573.5|18573.5|18573.5|0
1629815920000|2021-08-24 14:38:40|18569.54|18569.54|18565.57|18565.57|18569.54|18569.54|18565.57|18565.57|0
1629815940000|2021-08-24 14:39:00|18569.54|18569.54|18573.5|18573.5|18573.5|18573.5|18569.54|18569.54|0
1629815950000|2021-08-24 14:39:10|18569.3|18569.3|18569.3|18569.3|18569.3|18569.3|18569.3|18569.3|0
1629815970000|2021-08-24 14:39:30|18566.5|18566.5|18566.5|18566.5|18566.5|18566.5|18566.5|18566.5|0
1629816000000|2021-08-24 14:40:00|18570.47|18570.47|18574.67|18574.67|18574.67|18574.67|18570.47|18570.47|0
1629816010000|2021-08-24 14:40:10|18573.27|18573.27|18573.27|18573.27|18573.27|18573.27|18573.27|18573.27|0
1629816030000|2021-08-24 14:40:30|18569.3|18569.3|18569.3|18569.3|18569.3|18569.3|18569.3|18569.3|0
1629816040000|2021-08-24 14:40:40|18567.9|18567.9|18567.9|18567.9|18567.9|18567.9|18563.94|18563.94|0
1629816090000|2021-08-24 14:41:30|18563.94|18563.94|18563.94|18563.94|18563.94|18563.94|18563.94|18563.94|0
1629816180000|2021-08-24 14:43:00|18567.9|18567.9|18571.87|18571.87|18571.87|18571.87|18567.9|18567.9|0
1629816210000|2021-08-24 14:43:30|18573.27|18573.27|18573.27|18573.27|18573.27|18573.27|18573.27|18573.27|0
1629816220000|2021-08-24 14:43:40|18577.23|18577.23|18577.23|18577.23|18577.23|18577.23|18577.23|18577.23|0
1629816310000|2021-08-24 14:45:10|18578.63|18578.63|18578.63|18578.63|18578.63|18578.63|18578.63|18578.63|0
1629816350000|2021-08-24 14:45:50|18580.03|18580.03|18580.03|18580.03|18580.03|18580.03|18580.03|18580.03|0
1629816370000|2021-08-24 14:46:10|18578.63|18578.63|18578.63|18578.63|18578.63|18578.63|18578.63|18578.63|0
1629816510000|2021-08-24 14:48:30|18577.23|18577.23|18577.23|18577.23|18577.23|18577.23|18577.23|18577.23|0
1629816520000|2021-08-24 14:48:40|18573.27|18573.27|18573.27|18573.27|18573.27|18573.27|18573.27|18573.27|0
1629816610000|2021-08-24 14:50:10|18577.23|18577.23|18577.23|18577.23|18577.23|18577.23|18577.23|18577.23|0
1629816620000|2021-08-24 14:50:20|18580.03|18580.03|18578.63|18578.63|18580.03|18580.03|18578.63|18578.63|0
1629816680000|2021-08-24 14:51:20|18580.03|18580.03|18580.03|18580.03|18580.03|18580.03|18580.03|18580.03|0
1629816700000|2021-08-24 14:51:40|18581.43|18581.43|18581.43|18581.43|18581.43|18581.43|18581.43|18581.43|0
1629816720000|2021-08-24 14:52:00|18585.4|18585.4|18585.4|18585.4|18585.4|18585.4|18585.4|18585.4|0
1629816750000|2021-08-24 14:52:30|18577.47|18577.47|18576.3|18576.3|18577.47|18577.47|18573.5|18573.5|0
1629816770000|2021-08-24 14:52:50|18572.34|18572.34|18572.34|18572.34|18572.34|18572.34|18572.34|18572.34|0
1629816820000|2021-08-24 14:53:40|18576.3|18576.3|18574.9|18574.9|18576.3|18576.3|18574.9|18574.9|0
1629816910000|2021-08-24 14:55:10|18577.7|18577.7|18577.7|18577.7|18577.7|18577.7|18577.7|18577.7|0
1629816930000|2021-08-24 14:55:30|18579.1|18579.1|18579.1|18579.1|18579.1|18579.1|18579.1|18579.1|0
1629816940000|2021-08-24 14:55:40|18577.7|18577.7|18576.3|18576.3|18577.7|18577.7|18576.3|18576.3|0
1629816960000|2021-08-24 14:56:00|18580.27|18580.27|18580.27|18580.27|18580.27|18580.27|18580.27|18580.27|0
1629817000000|2021-08-24 14:56:40|18578.87|18578.87|18578.87|18578.87|18578.87|18578.87|18578.87|18578.87|0
1629817170000|2021-08-24 14:59:30|18582.83|18582.83|18582.83|18582.83|18582.83|18582.83|18582.83|18582.83|0
1629817190000|2021-08-24 14:59:50|18581.68|18581.68|18581.68|18581.68|18581.68|18581.68|18581.68|18581.68|0
1629817200000|2021-08-24 15:00:00|18583.08|18583.08|18583.08|18583.08|18583.08|18583.08|18583.08|18583.08|0
1629817230000|2021-08-24 15:00:30|18581.68|18581.68|18581.68|18581.68|18581.68|18581.68|18581.68|18581.68|0
1629817260000|2021-08-24 15:01:00|18582.83|18582.83|18582.83|18582.83|18582.83|18582.83|18582.83|18582.83|0
1629817270000|2021-08-24 15:01:10|18581.43|18581.43|18581.43|18581.43|18581.43|18581.43|18581.43|18581.43|0
1629817280000|2021-08-24 15:01:20|18580.03|18580.03|18580.03|18580.03|18580.03|18580.03|18580.03|18580.03|0
1629817290000|2021-08-24 15:01:30|18582.83|18582.83|18582.83|18582.83|18582.83|18582.83|18582.83|18582.83|0
1629817300000|2021-08-24 15:01:40|18581.43|18581.43|18581.43|18581.43|18581.43|18581.43|18581.43|18581.43|0
1629817450000|2021-08-24 15:04:10|18582.83|18582.83|18581.43|18581.43|18582.83|18582.83|18581.43|18581.43|0
1629817460000|2021-08-24 15:04:20|18577.47|18577.47|18577.47|18577.47|18577.47|18577.47|18577.47|18577.47|0
1629817490000|2021-08-24 15:04:50|18581.43|18581.43|18581.43|18581.43|18581.43|18581.43|18581.43|18581.43|0
1629817580000|2021-08-24 15:06:20|18582.83|18582.83|18582.83|18582.83|18582.83|18582.83|18582.83|18582.83|0
1629817590000|2021-08-24 15:06:30|18578.87|18578.87|18578.87|18578.87|18578.87|18578.87|18578.87|18578.87|0
1629817600000|2021-08-24 15:06:40|18577.47|18577.47|18577.47|18577.47|18577.47|18577.47|18577.47|18577.47|0
1629817630000|2021-08-24 15:07:10|18573.5|18573.5|18573.5|18573.5|18573.5|18573.5|18573.5|18573.5|0
1629817670000|2021-08-24 15:07:50|18572.1|18572.1|18572.1|18572.1|18572.1|18572.1|18572.1|18572.1|0
1629817680000|2021-08-24 15:08:00|18573.5|18573.5|18573.5|18573.5|18573.5|18573.5|18573.5|18573.5|0
1629817690000|2021-08-24 15:08:10|18569.54|18569.54|18569.54|18569.54|18569.54|18569.54|18569.54|18569.54|0
1629817720000|2021-08-24 15:08:40|18573.5|18573.5|18573.5|18573.5|18573.5|18573.5|18573.5|18573.5|0
1629817750000|2021-08-24 15:09:10|18577.47|18577.47|18577.47|18577.47|18577.47|18577.47|18577.47|18577.47|0
1629817800000|2021-08-24 15:10:00|18578.87|18578.87|18577.47|18577.47|18578.87|18578.87|18577.47|18577.47|0
1629817810000|2021-08-24 15:10:10|18576.07|18576.07|18576.07|18576.07|18576.07|18576.07|18576.07|18576.07|0
1629817880000|2021-08-24 15:11:20|18577.47|18577.47|18577.47|18577.47|18577.47|18577.47|18577.47|18577.47|0
1629817940000|2021-08-24 15:12:20|18578.87|18578.87|18578.87|18578.87|18578.87|18578.87|18578.87|18578.87|0
1629817960000|2021-08-24 15:12:40|18576.07|18576.07|18576.07|18576.07|18576.07|18576.07|18576.07|18576.07|0
1629818010000|2021-08-24 15:13:30|18580.03|18580.03|18580.03|18580.03|18580.03|18580.03|18580.03|18580.03|0
1629818190000|2021-08-24 15:16:30|18581.43|18581.43|18581.43|18581.43|18581.43|18581.43|18581.43|18581.43|0
1629818200000|2021-08-24 15:16:40|18578.63|18578.63|18578.63|18578.63|18578.63|18578.63|18578.63|18578.63|0
1629818240000|2021-08-24 15:17:20|18580.03|18580.03|18580.03|18580.03|18580.03|18580.03|18580.03|18580.03|0
1629818280000|2021-08-24 15:18:00|18584|18584|18584|18584|18584|18584|18584|18584|0
1629818300000|2021-08-24 15:18:20|18587.96|18587.96|18587.96|18587.96|18587.96|18587.96|18587.96|18587.96|0
1629818390000|2021-08-24 15:19:50|18584|18584|18584|18584|18584|18584|18584|18584|0
1629818430000|2021-08-24 15:20:30|18582.85|18582.85|18584.25|18584.25|18584.25|18584.25|18582.85|18582.85|0
1629818480000|2021-08-24 15:21:20|18580.28|18580.28|18580.28|18580.28|18580.28|18580.28|18580.28|18580.28|0
1629818490000|2021-08-24 15:21:30|18584.25|18584.25|18588.21|18588.21|18588.21|18588.21|18584.25|18584.25|0
1629818520000|2021-08-24 15:22:00|18586.81|18586.81|18586.81|18586.81|18586.81|18586.81|18586.81|18586.81|0
1629818610000|2021-08-24 15:23:30|18588.21|18588.21|18588.21|18588.21|18588.21|18588.21|18588.21|18588.21|0
1629818630000|2021-08-24 15:23:50|18584.25|18584.25|18584.25|18584.25|18584.25|18584.25|18584.25|18584.25|0
1629818650000|2021-08-24 15:24:10|18580.28|18580.28|18578.88|18578.88|18580.28|18580.28|18578.88|18578.88|0
1629818700000|2021-08-24 15:25:00|18577.48|18577.48|18576.08|18576.08|18577.48|18577.48|18576.08|18576.08|0
1629818710000|2021-08-24 15:25:10|18577.48|18577.48|18581.45|18581.45|18581.45|18581.45|18577.48|18577.48|0
1629818720000|2021-08-24 15:25:20|18582.85|18582.85|18577.23|18577.23|18584|18584|18577.23|18577.23|0
1629818760000|2021-08-24 15:26:00|18576.08|18576.08|18574.68|18574.68|18576.08|18576.08|18574.68|18574.68|0
1629818790000|2021-08-24 15:26:30|18571.89|18571.89|18571.89|18571.89|18571.89|18571.89|18571.89|18571.89|0
1629818820000|2021-08-24 15:27:00|18573.29|18573.29|18573.29|18573.29|18573.29|18573.29|18573.29|18573.29|0
1629818860000|2021-08-24 15:27:40|18574.68|18574.68|18574.68|18574.68|18574.68|18574.68|18574.68|18574.68|0
1629818880000|2021-08-24 15:28:00|18573.29|18573.29|18571.64|18571.64|18574.43|18574.43|18568.84|18568.84|0
1629818890000|2021-08-24 15:28:10|18573.03|18573.03|18573.03|18573.03|18573.03|18573.03|18573.03|18573.03|0
1629818900000|2021-08-24 15:28:20|18577|18577|18577|18577|18577|18577|18577|18577|0
1629818980000|2021-08-24 15:29:40|18580.97|18580.97|18579.57|18579.57|18580.97|18580.97|18579.57|18579.57|0
1629818990000|2021-08-24 15:29:50|18578.42|18578.42|18575.87|18575.87|18579.82|18579.82|18575.87|18575.87|0
1629875700000|2021-08-25 07:15:00|18738.57|18738.57|18739.97|18739.97|18739.97|18739.97|18738.57|18738.57|0
1629875710000|2021-08-25 07:15:10|18741.37|18741.37|18742.77|18742.77|18742.77|18742.77|18741.37|18741.37|0
1629875750000|2021-08-25 07:15:50|18754.67|18754.67|18754.67|18754.67|18754.67|18754.67|18754.67|18754.67|0
1629875780000|2021-08-25 07:16:20|18760.27|18760.27|18761.67|18761.67|18763.07|18763.07|18760.27|18760.27|0
1629875830000|2021-08-25 07:17:10|18765.86|18765.86|18765.86|18765.86|18765.86|18765.86|18765.86|18765.86|0
1629875850000|2021-08-25 07:17:30|18770.06|18770.06|18770.06|18770.06|18770.06|18770.06|18770.06|18770.06|0
1629875880000|2021-08-25 07:18:00|18774.26|18774.26|18775.66|18775.66|18775.66|18775.66|18774.26|18774.26|0
1629875900000|2021-08-25 07:18:20|18779.86|18779.86|18779.86|18779.86|18779.86|18779.86|18779.86|18779.86|0
1629875910000|2021-08-25 07:18:30|18782.66|18782.66|18782.66|18782.66|18782.66|18782.66|18782.66|18782.66|0
1629875920000|2021-08-25 07:18:40|18785.46|18785.46|18785.46|18785.46|18785.46|18785.46|18785.46|18785.46|0
1629875950000|2021-08-25 07:19:10|18791.05|18791.05|18793.85|18793.85|18793.85|18793.85|18791.05|18791.05|0
1629876000000|2021-08-25 07:20:00|18796.65|18796.65|18796.65|18796.65|18796.65|18796.65|18796.65|18796.65|0
1629876010000|2021-08-25 07:20:10|18795.25|18795.25|18796.65|18796.65|18800.85|18800.85|18795.25|18795.25|0
1629876020000|2021-08-25 07:20:20|18800.62|18800.62|18799.22|18799.22|18800.62|18800.62|18799.22|18799.22|0
1629876030000|2021-08-25 07:20:30|18803.42|18803.42|18803.42|18803.42|18803.42|18803.42|18803.42|18803.42|0
1629876040000|2021-08-25 07:20:40|18802.02|18802.02|18802.02|18802.02|18802.02|18802.02|18802.02|18802.02|0
1629876060000|2021-08-25 07:21:00|18800.62|18800.62|18796.42|18796.42|18800.62|18800.62|18796.42|18796.42|0
1629876080000|2021-08-25 07:21:20|18784.52|18784.52|18784.52|18784.52|18784.52|18784.52|18784.52|18784.52|0
1629876090000|2021-08-25 07:21:30|18783.12|18783.12|18784.52|18784.52|18784.52|18784.52|18783.12|18783.12|0
1629876110000|2021-08-25 07:21:50|18787.32|18787.32|18787.32|18787.32|18787.32|18787.32|18787.32|18787.32|0
1629876120000|2021-08-25 07:22:00|18785.92|18785.92|18785.92|18785.92|18785.92|18785.92|18785.92|18785.92|0
1629876140000|2021-08-25 07:22:20|18783.12|18783.12|18784.52|18784.52|18784.52|18784.52|18783.12|18783.12|0
1629876160000|2021-08-25 07:22:40|18790.12|18790.12|18790.12|18790.12|18790.12|18790.12|18790.12|18790.12|0
1629876170000|2021-08-25 07:22:50|18788.72|18788.72|18787.32|18787.32|18788.72|18788.72|18787.32|18787.32|0
1629876230000|2021-08-25 07:23:50|18779.39|18779.39|18779.39|18779.39|18779.39|18779.39|18779.39|18779.39|0
1629876250000|2021-08-25 07:24:10|18766.8|18766.8|18769.6|18769.6|18769.6|18769.6|18766.8|18766.8|0
1629876300000|2021-08-25 07:25:00|18757.7|18757.7|18757.7|18757.7|18757.7|18757.7|18757.7|18757.7|0
1629876320000|2021-08-25 07:25:20|18753.74|18753.74|18753.74|18753.74|18753.74|18753.74|18753.74|18753.74|0
1629876330000|2021-08-25 07:25:30|18749.77|18749.77|18749.77|18749.77|18749.77|18749.77|18749.77|18749.77|0
1629876410000|2021-08-25 07:26:50|18737.87|18737.87|18737.87|18737.87|18737.87|18737.87|18737.87|18737.87|0
1629876420000|2021-08-25 07:27:00|18745.8|18745.8|18745.8|18745.8|18745.8|18745.8|18745.8|18745.8|0
1629876430000|2021-08-25 07:27:10|18741.61|18741.61|18741.61|18741.61|18741.61|18741.61|18741.61|18741.61|0
1629876480000|2021-08-25 07:28:00|18745.57|18745.57|18761.43|18761.43|18761.43|18761.43|18745.57|18745.57|0
1629876540000|2021-08-25 07:29:00|18773.33|18773.33|18773.33|18773.33|18773.33|18773.33|18773.33|18773.33|0
1629876560000|2021-08-25 07:29:20|18771.93|18771.93|18771.93|18771.93|18771.93|18771.93|18771.93|18771.93|0
1629876570000|2021-08-25 07:29:30|18760.03|18760.03|18760.03|18760.03|18760.03|18760.03|18760.03|18760.03|0
1629876600000|2021-08-25 07:30:00|18751.64|18751.64|18751.64|18751.64|18751.64|18751.64|18751.64|18751.64|0
1629876660000|2021-08-25 07:31:00|18740.44|18740.44|18736.24|18736.24|18741.84|18741.84|18736.24|18736.24|0
1629876670000|2021-08-25 07:31:10|18733.44|18733.44|18733.44|18733.44|18733.44|18733.44|18733.44|18733.44|0
1629876740000|2021-08-25 07:32:20|18739.04|18739.04|18739.04|18739.04|18739.04|18739.04|18739.04|18739.04|0
1629876750000|2021-08-25 07:32:30|18741.84|18741.84|18741.84|18741.84|18741.84|18741.84|18741.84|18741.84|0
1629876810000|2021-08-25 07:33:30|18743.24|18743.24|18743.24|18743.24|18743.24|18743.24|18743.24|18743.24|0
1629876830000|2021-08-25 07:33:50|18744.64|18744.64|18744.64|18744.64|18744.64|18744.64|18744.64|18744.64|0
1629876940000|2021-08-25 07:35:40|18750.24|18750.24|18750.24|18750.24|18750.24|18750.24|18750.24|18750.24|0
1629876950000|2021-08-25 07:35:50|18748.84|18748.84|18743.24|18743.24|18748.84|18748.84|18743.24|18743.24|0
1629877010000|2021-08-25 07:36:50|18736.24|18736.24|18736.24|18736.24|18736.24|18736.24|18736.24|18736.24|0
1629877020000|2021-08-25 07:37:00|18737.64|18737.64|18737.64|18737.64|18737.64|18737.64|18737.64|18737.64|0
1629877050000|2021-08-25 07:37:30|18740.44|18740.44|18740.44|18740.44|18740.44|18740.44|18740.44|18740.44|0
1629877130000|2021-08-25 07:38:50|18741.84|18741.84|18741.84|18741.84|18741.84|18741.84|18741.84|18741.84|0
1629877150000|2021-08-25 07:39:10|18740.44|18740.44|18740.44|18740.44|18740.44|18740.44|18740.44|18740.44|0
1629877160000|2021-08-25 07:39:20|18737.64|18737.64|18737.64|18737.64|18737.64|18737.64|18737.64|18737.64|0
1629877200000|2021-08-25 07:40:00|18745.57|18745.57|18745.57|18745.57|18745.57|18745.57|18745.57|18745.57|0
1629877210000|2021-08-25 07:40:10|18742.77|18742.77|18742.77|18742.77|18742.77|18742.77|18742.77|18742.77|0
1629877300000|2021-08-25 07:41:40|18746.97|18746.97|18746.97|18746.97|18746.97|18746.97|18746.97|18746.97|0
1629877330000|2021-08-25 07:42:10|18739.04|18739.04|18735.08|18735.08|18739.04|18739.04|18735.08|18735.08|0
1629877380000|2021-08-25 07:43:00|18730.88|18730.88|18726.91|18726.91|18730.88|18730.88|18726.91|18726.91|0
1629877400000|2021-08-25 07:43:20|18725.51|18725.51|18725.51|18725.51|18725.51|18725.51|18725.51|18725.51|0
1629877510000|2021-08-25 07:45:10|18728.31|18728.31|18731.11|18731.11|18731.11|18731.11|18728.31|18728.31|0
1629877530000|2021-08-25 07:45:30|18732.51|18732.51|18732.51|18732.51|18732.51|18732.51|18732.51|18732.51|0
1629877580000|2021-08-25 07:46:20|18731.11|18731.11|18731.11|18731.11|18731.11|18731.11|18731.11|18731.11|0
1629877660000|2021-08-25 07:47:40|18725.51|18725.51|18725.51|18725.51|18725.51|18725.51|18725.51|18725.51|0
1629877690000|2021-08-25 07:48:10|18726.91|18726.91|18726.91|18726.91|18726.91|18726.91|18726.91|18726.91|0
1629877790000|2021-08-25 07:49:50|18728.31|18728.31|18728.31|18728.31|18728.31|18728.31|18728.31|18728.31|0
1629877800000|2021-08-25 07:50:00|18724.35|18724.35|18724.35|18724.35|18724.35|18724.35|18724.35|18724.35|0
1629877870000|2021-08-25 07:51:10|18728.54|18728.54|18728.54|18728.54|18728.54|18728.54|18728.54|18728.54|0
1629878000000|2021-08-25 07:53:20|18729.94|18729.94|18729.94|18729.94|18729.94|18729.94|18729.94|18729.94|0
1629878010000|2021-08-25 07:53:30|18733.91|18733.91|18733.91|18733.91|18733.91|18733.91|18733.91|18733.91|0
1629878020000|2021-08-25 07:53:40|18729.94|18729.94|18729.94|18729.94|18729.94|18729.94|18729.94|18729.94|0
1629878050000|2021-08-25 07:54:10|18731.34|18731.34|18728.54|18728.54|18731.34|18731.34|18728.54|18728.54|0
1629878060000|2021-08-25 07:54:20|18725.75|18725.75|18725.75|18725.75|18725.75|18725.75|18725.75|18725.75|0
1629878120000|2021-08-25 07:55:20|18721.78|18721.78|18721.78|18721.78|18721.78|18721.78|18721.78|18721.78|0
1629878170000|2021-08-25 07:56:10|18719.48|18719.48|18719.48|18719.48|18719.48|18719.48|18719.48|18719.48|0
1629878230000|2021-08-25 07:57:10|18715.52|18715.52|18712.72|18712.72|18715.52|18715.52|18712.72|18712.72|0
1629878250000|2021-08-25 07:57:30|18708.75|18708.75|18708.75|18708.75|18708.75|18708.75|18708.75|18708.75|0
1629878270000|2021-08-25 07:57:50|18707.35|18707.35|18707.35|18707.35|18707.35|18707.35|18707.35|18707.35|0
1629878280000|2021-08-25 07:58:00|18710.15|18710.15|18710.15|18710.15|18710.15|18710.15|18710.15|18710.15|0
1629878290000|2021-08-25 07:58:10|18714.12|18714.12|18718.08|18718.08|18718.08|18718.08|18714.12|18714.12|0
1629878370000|2021-08-25 07:59:30|18729.98|18729.98|18729.98|18729.98|18729.98|18729.98|18729.98|18729.98|0
1629878430000|2021-08-25 08:00:30|18736.98|18736.98|18736.98|18736.98|18736.98|18736.98|18736.98|18736.98|0
1629878460000|2021-08-25 08:01:00|18740.94|18740.94|18740.94|18740.94|18740.94|18740.94|18740.94|18740.94|0
1629878530000|2021-08-25 08:02:10|18736.74|18736.74|18736.74|18736.74|18736.74|18736.74|18736.74|18736.74|0
1629878570000|2021-08-25 08:02:50|18735.34|18735.34|18735.34|18735.34|18735.34|18735.34|18735.34|18735.34|0
1629878610000|2021-08-25 08:03:30|18736.74|18736.74|18736.74|18736.74|18736.74|18736.74|18736.74|18736.74|0
1629878710000|2021-08-25 08:05:10|18728.81|18728.81|18728.81|18728.81|18728.81|18728.81|18728.81|18728.81|0
1629878840000|2021-08-25 08:07:20|18730.21|18730.21|18730.21|18730.21|18730.21|18730.21|18730.21|18730.21|0
1629878910000|2021-08-25 08:08:30|18727.41|18727.41|18726.01|18726.01|18727.41|18727.41|18726.01|18726.01|0
1629879090000|2021-08-25 08:11:30|18727.16|18727.16|18727.16|18727.16|18727.16|18727.16|18727.16|18727.16|0
1629879100000|2021-08-25 08:11:40|18729.46|18729.46|18729.46|18729.46|18729.46|18729.46|18729.46|18729.46|0
1629879120000|2021-08-25 08:12:00|18728.31|18728.31|18731.11|18731.11|18731.11|18731.11|18728.31|18728.31|0
1629879160000|2021-08-25 08:12:40|18726.91|18726.91|18726.91|18726.91|18726.91|18726.91|18726.91|18726.91|0
1629879180000|2021-08-25 08:13:00|18728.31|18728.31|18728.31|18728.31|18728.31|18728.31|18728.31|18728.31|0
1629879190000|2021-08-25 08:13:10|18731.11|18731.11|18731.11|18731.11|18731.11|18731.11|18731.11|18731.11|0
1629879210000|2021-08-25 08:13:30|18732.51|18732.51|18732.51|18732.51|18732.51|18732.51|18732.51|18732.51|0
1629879240000|2021-08-25 08:14:00|18731.11|18731.11|18729.71|18729.71|18731.11|18731.11|18729.71|18729.71|0
1629879320000|2021-08-25 08:15:20|18737.64|18737.64|18733.68|18733.68|18737.64|18737.64|18733.68|18733.68|0
1629879330000|2021-08-25 08:15:30|18729.71|18729.71|18725.75|18725.75|18729.71|18729.71|18725.75|18725.75|0
1629879340000|2021-08-25 08:15:40|18717.81|18717.81|18717.81|18717.81|18717.81|18717.81|18717.81|18717.81|0
1629879350000|2021-08-25 08:15:50|18721.78|18721.78|18721.78|18721.78|18721.78|18721.78|18721.78|18721.78|0
1629879410000|2021-08-25 08:16:50|18727.38|18727.38|18725.98|18725.98|18727.38|18727.38|18725.98|18725.98|0
1629879440000|2021-08-25 08:17:20|18728.28|18728.28|18729.43|18729.43|18729.43|18729.43|18728.28|18728.28|0
1629879480000|2021-08-25 08:18:00|18728.03|18728.03|18728.03|18728.03|18728.03|18728.03|18728.03|18728.03|0
1629879570000|2021-08-25 08:19:30|18739.92|18739.92|18739.92|18739.92|18739.92|18739.92|18739.92|18739.92|0
1629879580000|2021-08-25 08:19:40|18738.52|18738.52|18738.52|18738.52|18738.52|18738.52|18738.52|18738.52|0
1629879690000|2021-08-25 08:21:30|18742.49|18742.49|18738.52|18738.52|18742.49|18742.49|18738.52|18738.52|0
1629879720000|2021-08-25 08:22:00|18746.45|18746.45|18754.38|18754.38|18754.38|18754.38|18746.45|18746.45|0
1629879730000|2021-08-25 08:22:10|18758.58|18758.58|18761.38|18761.38|18761.38|18761.38|18758.58|18758.58|0
1629879740000|2021-08-25 08:22:20|18762.78|18762.78|18761.38|18761.38|18762.78|18762.78|18761.38|18761.38|0
1629879750000|2021-08-25 08:22:30|18764.18|18764.18|18764.18|18764.18|18764.18|18764.18|18764.18|18764.18|0
1629879780000|2021-08-25 08:23:00|18756.25|18756.25|18756.25|18756.25|18756.25|18756.25|18756.25|18756.25|0
1629879790000|2021-08-25 08:23:10|18754.85|18754.85|18754.85|18754.85|18754.85|18754.85|18754.85|18754.85|0
1629879820000|2021-08-25 08:23:40|18758.82|18758.82|18758.82|18758.82|18758.82|18758.82|18758.82|18758.82|0
1629879890000|2021-08-25 08:24:50|18756.02|18756.02|18756.02|18756.02|18756.02|18756.02|18756.02|18756.02|0
1629880000000|2021-08-25 08:26:40|18752.05|18752.05|18752.05|18752.05|18752.05|18752.05|18752.05|18752.05|0
1629880010000|2021-08-25 08:26:50|18756.02|18756.02|18756.02|18756.02|18756.02|18756.02|18756.02|18756.02|0
1629880030000|2021-08-25 08:27:10|18753.22|18753.22|18753.22|18753.22|18753.22|18753.22|18753.22|18753.22|0
1629880060000|2021-08-25 08:27:40|18751.82|18751.82|18751.82|18751.82|18751.82|18751.82|18751.82|18751.82|0
1629880090000|2021-08-25 08:28:10|18753.22|18753.22|18754.62|18754.62|18754.62|18754.62|18753.22|18753.22|0
1629880100000|2021-08-25 08:28:20|18756.02|18756.02|18757.42|18757.42|18757.42|18757.42|18756.02|18756.02|0
1629880110000|2021-08-25 08:28:30|18753.45|18753.45|18749.49|18749.49|18753.45|18753.45|18749.49|18749.49|0
1629880180000|2021-08-25 08:29:40|18750.88|18750.88|18750.88|18750.88|18750.88|18750.88|18750.88|18750.88|0
1629880290000|2021-08-25 08:31:30|18749.49|18749.49|18749.49|18749.49|18749.49|18749.49|18749.49|18749.49|0
1629880370000|2021-08-25 08:32:50|18757.42|18757.42|18757.42|18757.42|18757.42|18757.42|18757.42|18757.42|0
1629880470000|2021-08-25 08:34:30|18749.49|18749.49|18745.52|18745.52|18749.49|18749.49|18745.52|18745.52|0
1629880500000|2021-08-25 08:35:00|18753.45|18753.45|18750.65|18750.65|18753.45|18753.45|18750.65|18750.65|0
1629880570000|2021-08-25 08:36:10|18749.5|18749.5|18749.5|18749.5|18749.5|18749.5|18749.5|18749.5|0
1629880630000|2021-08-25 08:37:10|18748.1|18748.1|18748.1|18748.1|18748.1|18748.1|18748.1|18748.1|0
1629880660000|2021-08-25 08:37:40|18746.7|18746.7|18746.7|18746.7|18746.7|18746.7|18746.7|18746.7|0
1629880680000|2021-08-25 08:38:00|18750.67|18750.67|18742.74|18742.74|18750.67|18750.67|18742.74|18742.74|0
1629880720000|2021-08-25 08:38:40|18738.77|18738.77|18736.47|18736.47|18738.77|18738.77|18736.47|18736.47|0
1629880750000|2021-08-25 08:39:10|18732.51|18732.51|18732.51|18732.51|18732.51|18732.51|18732.51|18732.51|0
1629880810000|2021-08-25 08:40:10|18736.71|18736.71|18736.71|18736.71|18736.71|18736.71|18736.71|18736.71|0
1629880830000|2021-08-25 08:40:30|18739.51|18739.51|18739.51|18739.51|18739.51|18739.51|18739.51|18739.51|0
1629880840000|2021-08-25 08:40:40|18740.91|18740.91|18740.91|18740.91|18740.91|18740.91|18740.91|18740.91|0
1629880860000|2021-08-25 08:41:00|18742.31|18742.31|18742.31|18742.31|18742.31|18742.31|18742.31|18742.31|0
1629880890000|2021-08-25 08:41:30|18743.71|18743.71|18742.31|18742.31|18743.71|18743.71|18742.31|18742.31|0
1629880940000|2021-08-25 08:42:20|18750.24|18750.24|18750.24|18750.24|18750.24|18750.24|18750.24|18750.24|0
1629880960000|2021-08-25 08:42:40|18748.84|18748.84|18751.64|18751.64|18751.64|18751.64|18748.84|18748.84|0
1629881010000|2021-08-25 08:43:30|18747.67|18747.67|18747.67|18747.67|18747.67|18747.67|18747.67|18747.67|0
1629881140000|2021-08-25 08:45:40|18749.07|18749.07|18750.47|18750.47|18750.47|18750.47|18749.07|18749.07|0
1629881220000|2021-08-25 08:47:00|18749.07|18749.07|18747.67|18747.67|18749.07|18749.07|18747.67|18747.67|0
1629881230000|2021-08-25 08:47:10|18746.27|18746.27|18746.27|18746.27|18746.27|18746.27|18746.27|18746.27|0
1629881250000|2021-08-25 08:47:30|18742.31|18742.31|18738.34|18738.34|18742.31|18742.31|18738.34|18738.34|0
1629881270000|2021-08-25 08:47:50|18742.31|18742.31|18742.31|18742.31|18742.31|18742.31|18742.31|18742.31|0
1629881310000|2021-08-25 08:48:30|18745.1|18745.1|18745.1|18745.1|18745.1|18745.1|18745.1|18745.1|0
1629881320000|2021-08-25 08:48:40|18742.31|18742.31|18742.31|18742.31|18742.31|18742.31|18742.31|18742.31|0
1629881330000|2021-08-25 08:48:50|18746.27|18746.27|18746.27|18746.27|18746.27|18746.27|18746.27|18746.27|0
1629881350000|2021-08-25 08:49:10|18744.87|18744.87|18744.87|18744.87|18744.87|18744.87|18744.87|18744.87|0
1629881440000|2021-08-25 08:50:40|18746.27|18746.27|18746.27|18746.27|18746.27|18746.27|18746.27|18746.27|0
1629881510000|2021-08-25 08:51:50|18747.42|18747.42|18746.02|18746.02|18747.42|18747.42|18746.02|18746.02|0
1629881520000|2021-08-25 08:52:00|18748.32|18748.32|18749.47|18749.47|18749.47|18749.47|18748.32|18748.32|0
1629881540000|2021-08-25 08:52:20|18750.87|18750.87|18750.87|18750.87|18750.87|18750.87|18750.87|18750.87|0
1629881660000|2021-08-25 08:54:20|18753.67|18753.67|18753.67|18753.67|18753.67|18753.67|18753.67|18753.67|0
1629881710000|2021-08-25 08:55:10|18755.07|18755.07|18755.07|18755.07|18755.07|18755.07|18755.07|18755.07|0
1629881820000|2021-08-25 08:57:00|18778.86|18778.86|18778.86|18778.86|18778.86|18778.86|18778.86|18778.86|0
1629882000000|2021-08-25 09:00:00|18777.46|18777.46|18777.46|18777.46|18777.46|18777.46|18777.46|18777.46|0
1629882010000|2021-08-25 09:00:10|18766.73|18766.73|18766.73|18766.73|18766.73|18766.73|18766.73|18766.73|0
1629882020000|2021-08-25 09:00:20|18770.69|18770.69|18770.69|18770.69|18770.69|18770.69|18766.73|18766.73|0
1629882040000|2021-08-25 09:00:40|18767.9|18767.9|18766.5|18766.5|18767.9|18767.9|18766.5|18766.5|0
1629882080000|2021-08-25 09:01:20|18767.9|18767.9|18767.9|18767.9|18767.9|18767.9|18767.9|18767.9|0
1629882100000|2021-08-25 09:01:40|18769.29|18769.29|18769.29|18769.29|18769.29|18769.29|18769.29|18769.29|0
1629882260000|2021-08-25 09:04:20|18770.69|18770.69|18770.69|18770.69|18770.69|18770.69|18770.69|18770.69|0
1629882450000|2021-08-25 09:07:30|18772.09|18772.09|18772.09|18772.09|18772.09|18772.09|18772.09|18772.09|0
1629882900000|2021-08-25 09:15:00|18769.29|18769.29|18769.29|18769.29|18769.29|18769.29|18769.29|18769.29|0
1629882910000|2021-08-25 09:15:10|18766.5|18766.5|18766.5|18766.5|18766.5|18766.5|18766.5|18766.5|0
1629882940000|2021-08-25 09:15:40|18767.9|18767.9|18767.9|18767.9|18767.9|18767.9|18767.9|18767.9|0
1629882980000|2021-08-25 09:16:20|18770.69|18770.69|18773.49|18773.49|18773.49|18773.49|18770.69|18770.69|0
1629883020000|2021-08-25 09:17:00|18776.29|18776.29|18776.29|18776.29|18776.29|18776.29|18776.29|18776.29|0
1629883050000|2021-08-25 09:17:30|18772.33|18772.33|18772.33|18772.33|18772.33|18772.33|18772.33|18772.33|0
1629883140000|2021-08-25 09:19:00|18775.13|18775.13|18775.13|18775.13|18775.13|18775.13|18775.13|18775.13|0
1629883360000|2021-08-25 09:22:40|18771.16|18771.16|18771.16|18771.16|18771.16|18771.16|18771.16|18771.16|0
1629883380000|2021-08-25 09:23:00|18767.2|18767.2|18763.23|18763.23|18767.2|18767.2|18763.23|18763.23|0
1629883450000|2021-08-25 09:24:10|18766.03|18766.03|18766.03|18766.03|18766.03|18766.03|18766.03|18766.03|0
1629883460000|2021-08-25 09:24:20|18768.83|18768.83|18767.43|18767.43|18768.83|18768.83|18767.43|18767.43|0
1629883560000|2021-08-25 09:26:00|18764.63|18764.63|18763.23|18763.23|18764.63|18764.63|18763.23|18763.23|0
1629883630000|2021-08-25 09:27:10|18764.63|18764.63|18764.63|18764.63|18764.63|18764.63|18764.63|18764.63|0
1629883710000|2021-08-25 09:28:30|18767.43|18767.43|18767.43|18767.43|18767.43|18767.43|18767.43|18767.43|0
1629883880000|2021-08-25 09:31:20|18770.23|18770.23|18770.23|18770.23|18770.23|18770.23|18770.23|18770.23|0
1629883920000|2021-08-25 09:32:00|18774.19|18774.19|18774.19|18774.19|18774.19|18774.19|18774.19|18774.19|0
1629883930000|2021-08-25 09:32:10|18772.79|18772.79|18772.79|18772.79|18772.79|18772.79|18772.79|18772.79|0
1629883960000|2021-08-25 09:32:40|18774.19|18774.19|18774.19|18774.19|18774.19|18774.19|18774.19|18774.19|0
1629883980000|2021-08-25 09:33:00|18770.23|18770.23|18770.23|18770.23|18770.23|18770.23|18770.23|18770.23|0
1629884060000|2021-08-25 09:34:20|18768.83|18768.83|18759.96|18759.96|18768.83|18768.83|18752.97|18752.97|0
1629884070000|2021-08-25 09:34:30|18767.9|18767.9|18767.9|18767.9|18767.9|18767.9|18767.9|18767.9|0
1629884090000|2021-08-25 09:34:50|18770.46|18770.46|18771.86|18771.86|18771.86|18771.86|18770.46|18770.46|0
1629884120000|2021-08-25 09:35:20|18773.26|18773.26|18773.26|18773.26|18773.26|18773.26|18773.26|18773.26|0
1629884180000|2021-08-25 09:36:20|18770.46|18770.46|18769.06|18769.06|18770.46|18770.46|18769.06|18769.06|0
1629884220000|2021-08-25 09:37:00|18770.46|18770.46|18773.26|18773.26|18773.26|18773.26|18770.46|18770.46|0
1629884230000|2021-08-25 09:37:10|18770.46|18770.46|18768.16|18768.16|18770.46|18770.46|18768.16|18768.16|0
1629884280000|2021-08-25 09:38:00|18763.96|18763.96|18763.96|18763.96|18763.96|18763.96|18763.96|18763.96|0
1629884340000|2021-08-25 09:39:00|18765.36|18765.36|18765.36|18765.36|18765.36|18765.36|18765.36|18765.36|0
1629884360000|2021-08-25 09:39:20|18766.76|18766.76|18766.76|18766.76|18766.76|18766.76|18766.76|18766.76|0
1629884400000|2021-08-25 09:40:00|18768.16|18768.16|18756.27|18756.27|18768.16|18768.16|18756.27|18756.27|0
1629884430000|2021-08-25 09:40:30|18754.87|18754.87|18754.87|18754.87|18754.87|18754.87|18754.87|18754.87|0
1629884520000|2021-08-25 09:42:00|18752.07|18752.07|18753.47|18753.47|18753.47|18753.47|18752.07|18752.07|0
1629884600000|2021-08-25 09:43:20|18752.07|18752.07|18752.07|18752.07|18752.07|18752.07|18752.07|18752.07|0
1629884720000|2021-08-25 09:45:20|18750.67|18750.67|18749.27|18749.27|18750.67|18750.67|18749.27|18749.27|0
1629884740000|2021-08-25 09:45:40|18753.47|18753.47|18753.47|18753.47|18753.47|18753.47|18753.47|18753.47|0
1629884800000|2021-08-25 09:46:40|18756.27|18756.27|18756.27|18756.27|18756.27|18756.27|18756.27|18756.27|0
1629884840000|2021-08-25 09:47:20|18757.67|18757.67|18757.67|18757.67|18757.67|18757.67|18757.67|18757.67|0
1629884880000|2021-08-25 09:48:00|18760.47|18760.47|18760.47|18760.47|18760.47|18760.47|18760.47|18760.47|0
1629884900000|2021-08-25 09:48:20|18761.86|18761.86|18761.86|18761.86|18761.86|18761.86|18761.86|18761.86|0
1629884980000|2021-08-25 09:49:40|18764.16|18764.16|18764.16|18764.16|18764.16|18764.16|18764.16|18764.16|0
1629885000000|2021-08-25 09:50:00|18760.2|18760.2|18750.87|18750.87|18760.2|18760.2|18750.87|18750.87|0
1629885070000|2021-08-25 09:51:10|18749.47|18749.47|18749.47|18749.47|18749.47|18749.47|18749.47|18749.47|0
1629885170000|2021-08-25 09:52:50|18750.62|18750.62|18753.42|18753.42|18753.42|18753.42|18750.62|18750.62|0
1629885310000|2021-08-25 09:55:10|18754.82|18754.82|18754.82|18754.82|18754.82|18754.82|18754.82|18754.82|0
1629885340000|2021-08-25 09:55:40|18752.02|18752.02|18752.02|18752.02|18752.02|18752.02|18752.02|18752.02|0
1629885350000|2021-08-25 09:55:50|18748.05|18748.05|18748.05|18748.05|18748.05|18748.05|18748.05|18748.05|0
1629885600000|2021-08-25 10:00:00|18740.12|18740.12|18740.12|18740.12|18740.12|18740.12|18740.12|18740.12|0
1629885670000|2021-08-25 10:01:10|18744.09|18744.09|18744.09|18744.09|18744.09|18744.09|18744.09|18744.09|0
1629885710000|2021-08-25 10:01:50|18752.02|18752.02|18752.02|18752.02|18752.02|18752.02|18752.02|18752.02|0
1629885730000|2021-08-25 10:02:10|18753.42|18753.42|18753.42|18753.42|18753.42|18753.42|18753.42|18753.42|0
1629885740000|2021-08-25 10:02:20|18755.72|18755.72|18755.72|18755.72|18755.72|18755.72|18755.72|18755.72|0
1629885790000|2021-08-25 10:03:10|18754.32|18754.32|18754.32|18754.32|18754.32|18754.32|18754.32|18754.32|0
1629885860000|2021-08-25 10:04:20|18752.92|18752.92|18752.92|18752.92|18752.92|18752.92|18752.92|18752.92|0
1629885870000|2021-08-25 10:04:30|18754.32|18754.32|18754.32|18754.32|18754.32|18754.32|18754.32|18754.32|0
1629885980000|2021-08-25 10:06:20|18752.92|18752.92|18752.92|18752.92|18752.92|18752.92|18752.92|18752.92|0
1629886010000|2021-08-25 10:06:50|18756.88|18756.88|18760.85|18760.85|18760.85|18760.85|18756.88|18756.88|0
1629886030000|2021-08-25 10:07:10|18762.25|18762.25|18763.65|18763.65|18763.65|18763.65|18762.25|18762.25|0
1629886050000|2021-08-25 10:07:30|18765.05|18765.05|18765.05|18765.05|18765.05|18765.05|18765.05|18765.05|0
1629886070000|2021-08-25 10:07:50|18761.08|18761.08|18761.08|18761.08|18761.08|18761.08|18761.08|18761.08|0
1629886080000|2021-08-25 10:08:00|18763.88|18763.88|18763.88|18763.88|18763.88|18763.88|18763.88|18763.88|0
1629886090000|2021-08-25 10:08:10|18759.91|18759.91|18759.91|18759.91|18759.91|18759.91|18759.91|18759.91|0
1629886320000|2021-08-25 10:12:00|18757.11|18757.11|18755.72|18755.72|18757.11|18757.11|18755.72|18755.72|0
1629886370000|2021-08-25 10:12:50|18754.32|18754.32|18755.72|18755.72|18755.72|18755.72|18754.32|18754.32|0
1629886480000|2021-08-25 10:14:40|18757.11|18757.11|18758.51|18758.51|18758.51|18758.51|18757.11|18757.11|0
1629886700000|2021-08-25 10:18:20|18759.91|18759.91|18759.91|18759.91|18759.91|18759.91|18759.91|18759.91|0
1629886710000|2021-08-25 10:18:30|18757.11|18757.11|18757.11|18757.11|18757.11|18757.11|18757.11|18757.11|0
1629886740000|2021-08-25 10:19:00|18754.32|18754.32|18754.32|18754.32|18754.32|18754.32|18754.32|18754.32|0
1629886760000|2021-08-25 10:19:20|18766.21|18766.21|18766.21|18766.21|18766.21|18766.21|18766.21|18766.21|0
1629886790000|2021-08-25 10:19:50|18762.25|18762.25|18762.25|18762.25|18762.25|18762.25|18762.25|18762.25|0
1629886980000|2021-08-25 10:23:00|18758.28|18758.28|18758.28|18758.28|18758.28|18758.28|18758.28|18758.28|0
1629887020000|2021-08-25 10:23:40|18761.08|18761.08|18761.08|18761.08|18761.08|18761.08|18761.08|18761.08|0
1629887030000|2021-08-25 10:23:50|18759.68|18759.68|18759.68|18759.68|18759.68|18759.68|18759.68|18759.68|0
1629887040000|2021-08-25 10:24:00|18756.88|18756.88|18756.88|18756.88|18756.88|18756.88|18756.88|18756.88|0
1629887050000|2021-08-25 10:24:10|18758.28|18758.28|18758.28|18758.28|18758.28|18758.28|18758.28|18758.28|0
1629887070000|2021-08-25 10:24:30|18759.68|18759.68|18759.68|18759.68|18761.08|18761.08|18759.68|18759.68|0
1629887340000|2021-08-25 10:29:00|18758.28|18758.28|18758.28|18758.28|18758.28|18758.28|18758.28|18758.28|0
1629887500000|2021-08-25 10:31:40|18770.18|18770.18|18770.18|18770.18|18770.18|18770.18|18770.18|18770.18|0
1629887510000|2021-08-25 10:31:50|18767.38|18767.38|18767.38|18767.38|18767.38|18767.38|18767.38|18767.38|0
1629887540000|2021-08-25 10:32:20|18768.78|18768.78|18768.78|18768.78|18768.78|18768.78|18768.78|18768.78|0
1629887760000|2021-08-25 10:36:00|18770.18|18770.18|18767.38|18767.38|18770.18|18770.18|18767.38|18767.38|0
1629887780000|2021-08-25 10:36:20|18768.78|18768.78|18768.78|18768.78|18768.78|18768.78|18768.78|18768.78|0
1629887970000|2021-08-25 10:39:30|18771.58|18771.58|18771.58|18771.58|18771.58|18771.58|18771.58|18771.58|0
1629888130000|2021-08-25 10:42:10|18767.61|18767.61|18767.61|18767.61|18767.61|18767.61|18767.61|18767.61|0
1629888140000|2021-08-25 10:42:20|18766.21|18766.21|18766.21|18766.21|18766.21|18766.21|18766.21|18766.21|0
1629888150000|2021-08-25 10:42:30|18762.25|18762.25|18758.28|18758.28|18762.25|18762.25|18758.28|18758.28|0
1629888220000|2021-08-25 10:43:40|18754.32|18754.32|18754.32|18754.32|18754.32|18754.32|18754.32|18754.32|0
1629888230000|2021-08-25 10:43:50|18752.92|18752.92|18752.92|18752.92|18752.92|18752.92|18752.92|18752.92|0
1629888300000|2021-08-25 10:45:00|18744.99|18744.99|18748.95|18748.95|18748.95|18748.95|18744.99|18744.99|0
1629888610000|2021-08-25 10:50:10|18750.35|18750.35|18750.35|18750.35|18750.35|18750.35|18750.35|18750.35|0
1629888670000|2021-08-25 10:51:10|18748.95|18748.95|18748.95|18748.95|18748.95|18748.95|18748.95|18748.95|0
1629888730000|2021-08-25 10:52:10|18747.55|18747.55|18747.55|18747.55|18747.55|18747.55|18747.55|18747.55|0
1629888740000|2021-08-25 10:52:20|18739.62|18739.62|18739.62|18739.62|18739.62|18739.62|18739.62|18739.62|0
1629888800000|2021-08-25 10:53:20|18738.22|18738.22|18738.22|18738.22|18738.22|18738.22|18738.22|18738.22|0
1629888840000|2021-08-25 10:54:00|18736.82|18736.82|18736.82|18736.82|18736.82|18736.82|18736.82|18736.82|0
1629888890000|2021-08-25 10:54:50|18740.79|18740.79|18740.79|18740.79|18740.79|18740.79|18740.79|18740.79|0
1629888980000|2021-08-25 10:56:20|18739.39|18739.39|18735.42|18735.42|18739.39|18739.39|18735.42|18735.42|0
1629888990000|2021-08-25 10:56:30|18736.82|18736.82|18736.82|18736.82|18736.82|18736.82|18736.82|18736.82|0
1629889040000|2021-08-25 10:57:20|18738.22|18738.22|18738.22|18738.22|18738.22|18738.22|18738.22|18738.22|0
1629889060000|2021-08-25 10:57:40|18740.52|18740.52|18739.37|18739.37|18740.52|18740.52|18739.37|18739.37|0
1629889090000|2021-08-25 10:58:10|18731.44|18731.44|18731.44|18731.44|18731.44|18731.44|18731.44|18731.44|0
1629889110000|2021-08-25 10:58:30|18734.24|18734.24|18732.84|18732.84|18734.24|18734.24|18732.84|18732.84|0
1629889190000|2021-08-25 10:59:50|18734.24|18734.24|18734.24|18734.24|18734.24|18734.24|18734.24|18734.24|0
1629889210000|2021-08-25 11:00:10|18732.84|18732.84|18732.84|18732.84|18732.84|18732.84|18732.84|18732.84|0
1629889270000|2021-08-25 11:01:10|18733.99|18733.99|18731.19|18731.19|18733.99|18733.99|18731.19|18731.19|0
1629889370000|2021-08-25 11:02:50|18732.59|18732.59|18732.59|18732.59|18732.59|18732.59|18732.59|18732.59|0
1629889560000|2021-08-25 11:06:00|18731.19|18731.19|18729.79|18729.79|18731.19|18731.19|18729.79|18729.79|0
1629889610000|2021-08-25 11:06:50|18730.94|18730.94|18730.94|18730.94|18730.94|18730.94|18730.94|18730.94|0
1629889630000|2021-08-25 11:07:10|18729.54|18729.54|18729.54|18729.54|18729.54|18729.54|18729.54|18729.54|0
1629889640000|2021-08-25 11:07:20|18727.24|18727.24|18727.24|18727.24|18727.24|18727.24|18727.24|18727.24|0
1629889650000|2021-08-25 11:07:30|18725.84|18725.84|18725.84|18725.84|18725.84|18725.84|18725.84|18725.84|0
1629889660000|2021-08-25 11:07:40|18730.04|18730.04|18730.04|18730.04|18730.04|18730.04|18730.04|18730.04|0
1629889690000|2021-08-25 11:08:10|18734.01|18734.01|18734.01|18734.01|18734.01|18734.01|18734.01|18734.01|0
1629889850000|2021-08-25 11:10:50|18735.41|18735.41|18735.41|18735.41|18735.41|18735.41|18735.41|18735.41|0
1629889960000|2021-08-25 11:12:40|18731.44|18731.44|18731.44|18731.44|18731.44|18731.44|18731.44|18731.44|0
1629890070000|2021-08-25 11:14:30|18734.24|18734.24|18734.24|18734.24|18734.24|18734.24|18734.24|18734.24|0
1629890130000|2021-08-25 11:15:30|18730.04|18730.04|18731.44|18731.44|18731.44|18731.44|18730.04|18730.04|0
1629890270000|2021-08-25 11:17:50|18732.84|18732.84|18732.84|18732.84|18732.84|18732.84|18732.84|18732.84|0
1629890300000|2021-08-25 11:18:20|18740.77|18740.77|18740.77|18740.77|18740.77|18740.77|18740.77|18740.77|0
1629890350000|2021-08-25 11:19:10|18736.8|18736.8|18740.77|18740.77|18740.77|18740.77|18736.8|18736.8|0
1629890380000|2021-08-25 11:19:40|18736.57|18736.57|18736.57|18736.57|18736.57|18736.57|18736.57|18736.57|0
1629890430000|2021-08-25 11:20:30|18728.64|18728.64|18727.24|18727.24|18728.64|18728.64|18727.24|18727.24|0
1629890460000|2021-08-25 11:21:00|18723.28|18723.28|18723.28|18723.28|18723.28|18723.28|18723.28|18723.28|0
1629890470000|2021-08-25 11:21:10|18721.88|18721.88|18721.88|18721.88|18721.88|18721.88|18721.88|18721.88|0
1629890480000|2021-08-25 11:21:20|18713.95|18713.95|18713.95|18713.95|18713.95|18713.95|18713.95|18713.95|0
1629890500000|2021-08-25 11:21:40|18712.55|18712.55|18712.55|18712.55|18712.55|18712.55|18712.55|18712.55|0
1629890510000|2021-08-25 11:21:50|18711.4|18711.4|18711.4|18711.4|18711.4|18711.4|18711.4|18711.4|0
1629890540000|2021-08-25 11:22:20|18708.6|18708.6|18710|18710|18710|18710|18708.6|18708.6|0
1629890570000|2021-08-25 11:22:50|18706.03|18706.03|18706.03|18706.03|18706.03|18706.03|18706.03|18706.03|0
1629890580000|2021-08-25 11:23:00|18708.83|18708.83|18708.83|18708.83|18708.83|18708.83|18708.83|18708.83|0
1629890590000|2021-08-25 11:23:10|18707.43|18707.43|18704.63|18704.63|18707.43|18707.43|18704.63|18704.63|0
1629890750000|2021-08-25 11:25:50|18706.03|18706.03|18706.03|18706.03|18706.03|18706.03|18706.03|18706.03|0
1629890850000|2021-08-25 11:27:30|18707.43|18707.43|18707.43|18707.43|18707.43|18707.43|18707.43|18707.43|0
1629890990000|2021-08-25 11:29:50|18706.28|18706.28|18706.28|18706.28|18706.28|18706.28|18706.28|18706.28|0
1629891000000|2021-08-25 11:30:00|18704.88|18704.88|18704.88|18704.88|18704.88|18704.88|18704.88|18704.88|0
1629891040000|2021-08-25 11:30:40|18706.28|18706.28|18707.68|18707.68|18707.68|18707.68|18706.28|18706.28|0
1629891070000|2021-08-25 11:31:10|18709.08|18709.08|18709.08|18709.08|18713.05|18713.05|18709.08|18709.08|0
1629891100000|2021-08-25 11:31:40|18705.12|18705.12|18706.52|18706.52|18706.52|18706.52|18705.12|18705.12|0
1629891150000|2021-08-25 11:32:30|18710.48|18710.48|18710.48|18710.48|18710.48|18710.48|18710.48|18710.48|0
1629891160000|2021-08-25 11:32:40|18714.45|18714.45|18714.45|18714.45|18714.45|18714.45|18714.45|18714.45|0
1629891180000|2021-08-25 11:33:00|18718.41|18718.41|18718.41|18718.41|18718.41|18718.41|18718.41|18718.41|0
1629891260000|2021-08-25 11:34:20|18715.61|18715.61|18715.61|18715.61|18715.61|18715.61|18715.61|18715.61|0
1629891310000|2021-08-25 11:35:10|18718.41|18718.41|18718.41|18718.41|18718.41|18718.41|18718.41|18718.41|0
1629891770000|2021-08-25 11:42:50|18726.34|18726.34|18726.34|18726.34|18726.34|18726.34|18726.34|18726.34|0
1629891790000|2021-08-25 11:43:10|18729.14|18729.14|18733.11|18733.11|18733.11|18733.11|18729.14|18729.14|0
1629891850000|2021-08-25 11:44:10|18729.14|18729.14|18729.14|18729.14|18729.14|18729.14|18729.14|18729.14|0
1629891860000|2021-08-25 11:44:20|18730.54|18730.54|18730.54|18730.54|18730.54|18730.54|18730.54|18730.54|0
1629891900000|2021-08-25 11:45:00|18732.84|18732.84|18728.64|18728.64|18732.84|18732.84|18728.64|18728.64|0
1629892050000|2021-08-25 11:47:30|18725.84|18725.84|18725.84|18725.84|18725.84|18725.84|18725.84|18725.84|0
1629892180000|2021-08-25 11:49:40|18728.64|18728.64|18728.64|18728.64|18728.64|18728.64|18728.64|18728.64|0
1629892390000|2021-08-25 11:53:10|18727.24|18727.24|18727.24|18727.24|18727.24|18727.24|18727.24|18727.24|0
1629892410000|2021-08-25 11:53:30|18728.64|18728.64|18728.64|18728.64|18728.64|18728.64|18728.64|18728.64|0
1629892470000|2021-08-25 11:54:30|18724.68|18724.68|18724.68|18724.68|18724.68|18724.68|18724.68|18724.68|0
1629892480000|2021-08-25 11:54:40|18721.88|18721.88|18721.88|18721.88|18721.88|18721.88|18721.88|18721.88|0
1629892510000|2021-08-25 11:55:10|18717.91|18717.91|18717.91|18717.91|18717.91|18717.91|18717.91|18717.91|0
1629892570000|2021-08-25 11:56:10|18719.31|18719.31|18719.31|18719.31|18719.31|18719.31|18719.31|18719.31|0
1629892580000|2021-08-25 11:56:20|18716.51|18716.51|18716.51|18716.51|18716.51|18716.51|18716.51|18716.51|0
1629892600000|2021-08-25 11:56:40|18717.91|18717.91|18717.91|18717.91|18717.91|18717.91|18717.91|18717.91|0
1629892620000|2021-08-25 11:57:00|18719.31|18719.31|18719.31|18719.31|18719.31|18719.31|18719.31|18719.31|0
1629892630000|2021-08-25 11:57:10|18720.71|18720.71|18720.71|18720.71|18720.71|18720.71|18720.71|18720.71|0
1629892650000|2021-08-25 11:57:30|18721.86|18721.86|18721.86|18721.86|18721.86|18721.86|18721.86|18721.86|0
1629892800000|2021-08-25 12:00:00|18723.26|18723.26|18723.26|18723.26|18723.26|18723.26|18723.26|18723.26|0
1629892830000|2021-08-25 12:00:30|18721.86|18721.86|18721.86|18721.86|18721.86|18721.86|18721.86|18721.86|0
1629893000000|2021-08-25 12:03:20|18720.46|18720.46|18717.66|18717.66|18720.46|18720.46|18717.66|18717.66|0
1629893130000|2021-08-25 12:05:30|18714.86|18714.86|18713.46|18713.46|18714.86|18714.86|18713.46|18713.46|0
1629893140000|2021-08-25 12:05:40|18712.06|18712.06|18713.46|18713.46|18713.46|18713.46|18712.06|18712.06|0
1629893160000|2021-08-25 12:06:00|18712.06|18712.06|18712.06|18712.06|18712.06|18712.06|18712.06|18712.06|0
1629893210000|2021-08-25 12:06:50|18700.17|18700.17|18700.17|18700.17|18700.17|18700.17|18700.17|18700.17|0
1629893240000|2021-08-25 12:07:20|18692.24|18692.24|18692.24|18692.24|18692.24|18692.24|18692.24|18692.24|0
1629893310000|2021-08-25 12:08:30|18693.64|18693.64|18693.64|18693.64|18693.64|18693.64|18693.64|18693.64|0
1629893530000|2021-08-25 12:12:10|18692.24|18692.24|18692.24|18692.24|18692.24|18692.24|18692.24|18692.24|0
1629893690000|2021-08-25 12:14:50|18684.31|18684.31|18679.71|18679.71|18684.31|18684.31|18679.71|18679.71|0
1629893700000|2021-08-25 12:15:00|18678.31|18678.31|18678.31|18678.31|18678.31|18678.31|18678.31|18678.31|0
1629893720000|2021-08-25 12:15:20|18674.35|18674.35|18674.35|18674.35|18674.35|18674.35|18674.35|18674.35|0
1629893760000|2021-08-25 12:16:00|18675.74|18675.74|18675.74|18675.74|18675.74|18675.74|18675.74|18675.74|0
1629893780000|2021-08-25 12:16:20|18677.14|18677.14|18677.14|18677.14|18677.14|18677.14|18677.14|18677.14|0
1629893880000|2021-08-25 12:18:00|18673.18|18673.18|18673.18|18673.18|18673.18|18673.18|18673.18|18673.18|0
1629893890000|2021-08-25 12:18:10|18669.21|18669.21|18673.18|18673.18|18673.18|18673.18|18669.21|18669.21|0
1629893940000|2021-08-25 12:19:00|18669.21|18669.21|18669.21|18669.21|18669.21|18669.21|18669.21|18669.21|0
1629893990000|2021-08-25 12:19:50|18670.61|18670.61|18670.61|18670.61|18670.61|18670.61|18670.61|18670.61|0
1629894000000|2021-08-25 12:20:00|18666.65|18666.65|18666.65|18666.65|18666.65|18666.65|18666.65|18666.65|0
1629894220000|2021-08-25 12:23:40|18663.85|18663.85|18667.81|18667.81|18667.81|18667.81|18663.85|18663.85|0
1629894380000|2021-08-25 12:26:20|18669.21|18669.21|18669.21|18669.21|18669.21|18669.21|18669.21|18669.21|0
1629894580000|2021-08-25 12:29:40|18667.81|18667.81|18667.81|18667.81|18667.81|18667.81|18667.81|18667.81|0
1629894600000|2021-08-25 12:30:00|18663.85|18663.85|18663.85|18663.85|18663.85|18663.85|18663.85|18663.85|0
1629894650000|2021-08-25 12:30:50|18667.3|18667.3|18667.3|18667.3|18667.3|18667.3|18667.3|18667.3|0
1629894670000|2021-08-25 12:31:10|18668.7|18668.7|18668.7|18668.7|18668.7|18668.7|18668.7|18668.7|0
1629894710000|2021-08-25 12:31:50|18667.3|18667.3|18667.3|18667.3|18667.3|18667.3|18667.3|18667.3|0
1629894980000|2021-08-25 12:36:20|18663.33|18663.33|18663.33|18663.33|18663.33|18663.33|18663.33|18663.33|0
1629895000000|2021-08-25 12:36:40|18659.37|18659.37|18656.57|18656.57|18659.37|18659.37|18656.57|18656.57|0
1629895010000|2021-08-25 12:36:50|18652.6|18652.6|18652.6|18652.6|18652.6|18652.6|18652.6|18652.6|0
1629895080000|2021-08-25 12:38:00|18660.53|18660.53|18660.53|18660.53|18660.53|18660.53|18660.53|18660.53|0
1629895140000|2021-08-25 12:39:00|18664.5|18664.5|18664.5|18664.5|18664.5|18664.5|18664.5|18664.5|0
1629895160000|2021-08-25 12:39:20|18665.9|18665.9|18672.89|18672.89|18672.89|18672.89|18665.9|18665.9|0
1629895170000|2021-08-25 12:39:30|18671.5|18671.5|18670.1|18670.1|18671.5|18671.5|18670.1|18670.1|0
1629895220000|2021-08-25 12:40:20|18674.06|18674.06|18674.06|18674.06|18674.06|18674.06|18674.06|18674.06|0
1629895420000|2021-08-25 12:43:40|18676.86|18676.86|18676.86|18676.86|18676.86|18676.86|18676.86|18676.86|0
1629895550000|2021-08-25 12:45:50|18675.46|18675.46|18675.46|18675.46|18675.46|18675.46|18675.46|18675.46|0
1629895630000|2021-08-25 12:47:10|18674.06|18674.06|18675.46|18675.46|18675.46|18675.46|18674.06|18674.06|0
1629895660000|2021-08-25 12:47:40|18676.86|18676.86|18676.86|18676.86|18676.86|18676.86|18676.86|18676.86|0
1629895760000|2021-08-25 12:49:20|18678.26|18678.26|18678.26|18678.26|18678.26|18678.26|18678.26|18678.26|0
1629895770000|2021-08-25 12:49:30|18675.46|18675.46|18674.06|18674.06|18675.46|18675.46|18674.06|18674.06|0
1629895880000|2021-08-25 12:51:20|18670.1|18670.1|18670.1|18670.1|18670.1|18670.1|18670.1|18670.1|0
1629895950000|2021-08-25 12:52:30|18671.5|18671.5|18671.5|18671.5|18671.5|18671.5|18671.5|18671.5|0
1629896150000|2021-08-25 12:55:50|18675.46|18675.46|18675.46|18675.46|18675.46|18675.46|18675.46|18675.46|0
1629896170000|2021-08-25 12:56:10|18671.5|18671.5|18667.53|18667.53|18671.5|18671.5|18667.53|18667.53|0
1629896200000|2021-08-25 12:56:40|18668.93|18668.93|18670.33|18670.33|18670.33|18670.33|18668.93|18668.93|0
1629896260000|2021-08-25 12:57:40|18674.29|18674.29|18678.26|18678.26|18678.26|18678.26|18674.29|18674.29|0
1629896290000|2021-08-25 12:58:10|18679.66|18679.66|18679.66|18679.66|18679.66|18679.66|18679.66|18679.66|0
1629896300000|2021-08-25 12:58:20|18678.26|18678.26|18678.26|18678.26|18678.26|18678.26|18678.26|18678.26|0
1629896390000|2021-08-25 12:59:50|18679.66|18679.66|18679.66|18679.66|18679.66|18679.66|18679.66|18679.66|0
1629896410000|2021-08-25 13:00:10|18687.59|18687.59|18687.59|18687.59|18687.59|18687.59|18687.59|18687.59|0
1629896420000|2021-08-25 13:00:20|18679.66|18679.66|18679.66|18679.66|18679.66|18679.66|18679.66|18679.66|0
1629896470000|2021-08-25 13:01:10|18680.81|18680.81|18680.81|18680.81|18680.81|18680.81|18680.81|18680.81|0
1629896540000|2021-08-25 13:02:20|18678.01|18678.01|18678.01|18678.01|18678.01|18678.01|18678.01|18678.01|0
1629896620000|2021-08-25 13:03:40|18679.41|18679.41|18679.41|18679.41|18679.41|18679.41|18679.41|18679.41|0
1629896640000|2021-08-25 13:04:00|18680.81|18680.81|18680.81|18680.81|18680.81|18680.81|18680.81|18680.81|0
1629896750000|2021-08-25 13:05:50|18683.61|18683.61|18686.41|18686.41|18686.41|18686.41|18683.61|18683.61|0
1629896780000|2021-08-25 13:06:20|18687.81|18687.81|18689.21|18689.21|18689.21|18689.21|18687.81|18687.81|0
1629896880000|2021-08-25 13:08:00|18690.6|18690.6|18692|18692|18692|18692|18690.6|18690.6|0
1629896900000|2021-08-25 13:08:20|18693.4|18693.4|18693.4|18693.4|18693.4|18693.4|18693.4|18693.4|0
1629897000000|2021-08-25 13:10:00|18685.47|18685.47|18685.47|18685.47|18685.47|18685.47|18685.47|18685.47|0
1629897010000|2021-08-25 13:10:10|18689.44|18689.44|18693.4|18693.4|18693.4|18693.4|18689.44|18689.44|0
1629897020000|2021-08-25 13:10:20|18696.2|18696.2|18694.8|18694.8|18696.2|18696.2|18694.8|18694.8|0
1629897070000|2021-08-25 13:11:10|18690.84|18690.84|18690.84|18690.84|18690.84|18690.84|18690.84|18690.84|0
1629897200000|2021-08-25 13:13:20|18692.24|18692.24|18692.24|18692.24|18692.24|18692.24|18692.24|18692.24|0
1629897290000|2021-08-25 13:14:50|18693.64|18693.64|18692.49|18692.49|18693.64|18693.64|18692.49|18692.49|0
1629897370000|2021-08-25 13:16:10|18691.09|18691.09|18688.29|18688.29|18691.09|18691.09|18688.29|18688.29|0
1629897410000|2021-08-25 13:16:50|18684.32|18684.32|18684.32|18684.32|18684.32|18684.32|18684.32|18684.32|0
1629897440000|2021-08-25 13:17:20|18688.52|18688.52|18688.52|18688.52|18688.52|18688.52|18688.52|18688.52|0
1629897450000|2021-08-25 13:17:30|18691.32|18691.32|18691.32|18691.32|18691.32|18691.32|18691.32|18691.32|0
1629897680000|2021-08-25 13:21:20|18694.12|18694.12|18696.92|18696.92|18696.92|18696.92|18694.12|18694.12|0
1629897770000|2021-08-25 13:22:50|18700.37|18700.37|18701.52|18701.52|18701.52|18701.52|18700.37|18700.37|0
1629897780000|2021-08-25 13:23:00|18697.55|18697.55|18697.55|18697.55|18697.55|18697.55|18697.55|18697.55|0
1629897820000|2021-08-25 13:23:40|18701.75|18701.75|18701.75|18701.75|18701.75|18701.75|18701.75|18701.75|0
1629897890000|2021-08-25 13:24:50|18704.55|18704.55|18705.95|18705.95|18705.95|18705.95|18704.55|18704.55|0
1629897900000|2021-08-25 13:25:00|18709.91|18709.91|18709.91|18709.91|18709.91|18709.91|18709.91|18709.91|0
1629897910000|2021-08-25 13:25:10|18711.31|18711.31|18711.31|18711.31|18711.31|18711.31|18711.31|18711.31|0
1629897930000|2021-08-25 13:25:30|18709.91|18709.91|18705.96|18705.96|18709.91|18709.91|18705.96|18705.96|0
1629897950000|2021-08-25 13:25:50|18713.9|18713.9|18709.7|18709.7|18713.9|18713.9|18709.7|18709.7|0
1629897960000|2021-08-25 13:26:00|18701.77|18701.77|18701.77|18701.77|18701.77|18701.77|18701.77|18701.77|0
1629898050000|2021-08-25 13:27:30|18700.37|18700.37|18698.97|18698.97|18700.37|18700.37|18698.97|18698.97|0
1629898230000|2021-08-25 13:30:30|18696.17|18696.17|18700.13|18700.13|18700.13|18700.13|18696.17|18696.17|0
1629898240000|2021-08-25 13:30:40|18696.17|18696.17|18696.17|18696.17|18696.17|18696.17|18696.17|18696.17|0
1629898320000|2021-08-25 13:32:00|18693.37|18693.37|18692.22|18692.22|18693.37|18693.37|18692.22|18692.22|0
1629898340000|2021-08-25 13:32:20|18693.62|18693.62|18695.02|18695.02|18695.02|18695.02|18693.62|18693.62|0
1629898390000|2021-08-25 13:33:10|18690.82|18690.82|18682.89|18682.89|18690.82|18690.82|18682.89|18682.89|0
1629898480000|2021-08-25 13:34:40|18674.96|18674.96|18674.96|18674.96|18674.96|18674.96|18674.96|18674.96|0
1629898490000|2021-08-25 13:34:50|18679.16|18679.16|18679.16|18679.16|18679.16|18679.16|18679.16|18679.16|0
1629898510000|2021-08-25 13:35:10|18683.12|18683.12|18685.92|18685.92|18685.92|18685.92|18683.12|18683.12|0
1629898520000|2021-08-25 13:35:20|18687.32|18687.32|18687.32|18687.32|18687.32|18687.32|18687.32|18687.32|0
1629898560000|2021-08-25 13:36:00|18688.72|18688.72|18687.32|18687.32|18688.72|18688.72|18687.32|18687.32|0
1629898570000|2021-08-25 13:36:10|18685.92|18685.92|18685.92|18685.92|18685.92|18685.92|18685.92|18685.92|0
1629898590000|2021-08-25 13:36:30|18684.52|18684.52|18684.52|18684.52|18684.52|18684.52|18684.52|18684.52|0
1629898620000|2021-08-25 13:37:00|18681.72|18681.72|18681.72|18681.72|18681.72|18681.72|18681.72|18681.72|0
1629898640000|2021-08-25 13:37:20|18685.69|18685.69|18685.69|18685.69|18685.69|18685.69|18685.69|18685.69|0
1629898680000|2021-08-25 13:38:00|18684.29|18684.29|18684.29|18684.29|18684.29|18684.29|18684.29|18684.29|0
1629898710000|2021-08-25 13:38:30|18676.36|18676.36|18676.36|18676.36|18676.36|18676.36|18676.36|18676.36|0
1629898740000|2021-08-25 13:39:00|18677.76|18677.76|18677.76|18677.76|18677.76|18677.76|18677.76|18677.76|0
1629898800000|2021-08-25 13:40:00|18681.72|18681.72|18681.72|18681.72|18681.72|18681.72|18681.72|18681.72|0
1629898810000|2021-08-25 13:40:10|18677.76|18677.76|18673.79|18673.79|18677.76|18677.76|18673.79|18673.79|0
1629898910000|2021-08-25 13:41:50|18675.19|18675.19|18675.19|18675.19|18675.19|18675.19|18675.19|18675.19|0
1629899020000|2021-08-25 13:43:40|18672.39|18672.39|18672.39|18672.39|18672.39|18672.39|18672.39|18672.39|0
1629899040000|2021-08-25 13:44:00|18680.32|18680.32|18680.32|18680.32|18680.32|18680.32|18680.32|18680.32|0
1629899090000|2021-08-25 13:44:50|18681.47|18681.47|18682.87|18682.87|18682.87|18682.87|18681.47|18681.47|0
1629899130000|2021-08-25 13:45:30|18684.27|18684.27|18685.67|18685.67|18685.67|18685.67|18684.27|18684.27|0
1629899180000|2021-08-25 13:46:20|18686.82|18686.82|18686.82|18686.82|18686.82|18686.82|18686.82|18686.82|0
1629899210000|2021-08-25 13:46:50|18689.62|18689.62|18689.62|18689.62|18689.62|18689.62|18689.62|18689.62|0
1629899220000|2021-08-25 13:47:00|18688.22|18688.22|18688.22|18688.22|18688.22|18688.22|18688.22|18688.22|0
1629899320000|2021-08-25 13:48:40|18689.62|18689.62|18689.62|18689.62|18689.62|18689.62|18689.62|18689.62|0
1629899340000|2021-08-25 13:49:00|18686.82|18686.82|18682.86|18682.86|18686.82|18686.82|18682.86|18682.86|0
1629899410000|2021-08-25 13:50:10|18674.93|18674.93|18675.16|18675.16|18679.12|18679.12|18674.93|18674.93|0
1629899420000|2021-08-25 13:50:20|18679.12|18679.12|18679.12|18679.12|18679.12|18679.12|18679.12|18679.12|0
1629899430000|2021-08-25 13:50:30|18680.52|18680.52|18680.52|18680.52|18680.52|18680.52|18680.52|18680.52|0
1629899460000|2021-08-25 13:51:00|18679.37|18679.37|18679.37|18679.37|18679.37|18679.37|18679.37|18679.37|0
1629899470000|2021-08-25 13:51:10|18673.78|18673.78|18673.78|18673.78|18673.78|18673.78|18673.78|18673.78|0
1629899480000|2021-08-25 13:51:20|18665.85|18665.85|18663.05|18663.05|18665.85|18665.85|18663.05|18663.05|0
1629899500000|2021-08-25 13:51:40|18661.65|18661.65|18661.65|18661.65|18661.65|18661.65|18661.65|18661.65|0
1629899520000|2021-08-25 13:52:00|18657.68|18657.68|18657.68|18657.68|18657.68|18657.68|18657.68|18657.68|0
1629899610000|2021-08-25 13:53:30|18659.08|18659.08|18659.08|18659.08|18659.08|18659.08|18659.08|18659.08|0
1629899700000|2021-08-25 13:55:00|18663.05|18663.05|18661.65|18661.65|18663.05|18663.05|18661.65|18661.65|0
1629899760000|2021-08-25 13:56:00|18660.25|18660.25|18657.45|18657.45|18660.25|18660.25|18657.45|18657.45|0
1629899770000|2021-08-25 13:56:10|18658.85|18658.85|18658.85|18658.85|18658.85|18658.85|18658.85|18658.85|0
1629899860000|2021-08-25 13:57:40|18660.25|18660.25|18660.25|18660.25|18660.25|18660.25|18660.25|18660.25|0
1629899900000|2021-08-25 13:58:20|18656.28|18656.28|18652.32|18652.32|18656.28|18656.28|18652.32|18652.32|0
1629899990000|2021-08-25 13:59:50|18651.17|18651.17|18651.17|18651.17|18651.17|18651.17|18651.17|18651.17|0
1629900030000|2021-08-25 14:00:30|18643.24|18643.24|18639.04|18639.04|18643.24|18643.24|18639.04|18639.04|0
1629900040000|2021-08-25 14:00:40|18636.24|18636.24|18636.24|18636.24|18636.24|18636.24|18636.24|18636.24|0
1629900050000|2021-08-25 14:00:50|18640.21|18640.21|18640.21|18640.21|18640.21|18640.21|18640.21|18640.21|0
1629900060000|2021-08-25 14:01:00|18638.81|18638.81|18638.81|18638.81|18638.81|18638.81|18638.81|18638.81|0
1629900070000|2021-08-25 14:01:10|18634.84|18634.84|18634.84|18634.84|18634.84|18634.84|18634.84|18634.84|0
1629900090000|2021-08-25 14:01:30|18636.24|18636.24|18636.24|18636.24|18636.24|18636.24|18636.24|18636.24|0
1629900180000|2021-08-25 14:03:00|18632.04|18632.04|18632.04|18632.04|18632.04|18632.04|18632.04|18632.04|0
1629900200000|2021-08-25 14:03:20|18639.97|18639.97|18641.37|18641.37|18641.37|18641.37|18639.97|18639.97|0
1629900260000|2021-08-25 14:04:20|18653.27|18653.27|18653.27|18653.27|18653.27|18653.27|18653.27|18653.27|0
1629900300000|2021-08-25 14:05:00|18650.97|18650.97|18650.97|18650.97|18650.97|18650.97|18650.97|18650.97|0
1629900330000|2021-08-25 14:05:30|18643.04|18643.04|18643.04|18643.04|18643.04|18643.04|18643.04|18643.04|0
1629900350000|2021-08-25 14:05:50|18638.84|18638.84|18637.44|18637.44|18638.84|18638.84|18637.44|18637.44|0
1629900360000|2021-08-25 14:06:00|18636.04|18636.04|18636.04|18636.04|18636.04|18636.04|18636.04|18636.04|0
1629900380000|2021-08-25 14:06:20|18634.89|18634.89|18634.89|18634.89|18634.89|18634.89|18634.89|18634.89|0
1629900420000|2021-08-25 14:07:00|18626.96|18626.96|18626.96|18626.96|18626.96|18626.96|18626.96|18626.96|0
1629900460000|2021-08-25 14:07:40|18625.81|18625.81|18623.01|18623.01|18625.81|18625.81|18623.01|18623.01|0
1629900550000|2021-08-25 14:09:10|18621.61|18621.61|18621.61|18621.61|18621.61|18621.61|18621.61|18621.61|0
1629900570000|2021-08-25 14:09:30|18623.01|18623.01|18623.01|18623.01|18623.01|18623.01|18623.01|18623.01|0
1629900580000|2021-08-25 14:09:40|18626.98|18626.98|18630.94|18630.94|18630.94|18630.94|18626.98|18626.98|0
1629900670000|2021-08-25 14:11:10|18632.09|18632.09|18632.09|18632.09|18632.09|18632.09|18632.09|18632.09|0
1629900700000|2021-08-25 14:11:40|18630.69|18630.69|18629.29|18629.29|18630.69|18630.69|18629.29|18629.29|0
1629900720000|2021-08-25 14:12:00|18633.26|18633.26|18637.22|18637.22|18637.22|18637.22|18633.26|18633.26|0
1629900760000|2021-08-25 14:12:40|18633.26|18633.26|18629.29|18629.29|18633.26|18633.26|18629.29|18629.29|0
1629900810000|2021-08-25 14:13:30|18628.14|18628.14|18626.51|18626.51|18628.14|18628.14|18622.55|18622.55|0
1629900820000|2021-08-25 14:13:40|18625.36|18625.36|18622.55|18622.55|18626.51|18626.51|18622.55|18622.55|0
1629900830000|2021-08-25 14:13:50|18623.7|18623.7|18623.7|18623.7|18623.7|18623.7|18623.7|18623.7|0
1629900850000|2021-08-25 14:14:10|18622.3|18622.3|18622.3|18622.3|18622.3|18622.3|18622.3|18622.3|0
1629900860000|2021-08-25 14:14:20|18626.26|18626.26|18626.26|18626.26|18626.26|18626.26|18626.26|18626.26|0
1629900900000|2021-08-25 14:15:00|18627.66|18627.66|18627.66|18627.66|18627.66|18627.66|18627.66|18627.66|0
1629900910000|2021-08-25 14:15:10|18630.46|18630.46|18630.46|18630.46|18631.86|18631.86|18630.46|18630.46|0
1629900990000|2021-08-25 14:16:30|18634.43|18634.43|18634.43|18634.43|18634.43|18634.43|18634.43|18634.43|0
1629901010000|2021-08-25 14:16:50|18637.22|18637.22|18641.19|18641.19|18641.19|18641.19|18637.22|18637.22|0
1629901050000|2021-08-25 14:17:30|18642.59|18642.59|18642.59|18642.59|18642.59|18642.59|18642.59|18642.59|0
1629901070000|2021-08-25 14:17:50|18634.66|18634.66|18634.66|18634.66|18634.66|18634.66|18634.66|18634.66|0
1629901100000|2021-08-25 14:18:20|18633.51|18633.51|18633.51|18633.51|18633.51|18633.51|18633.51|18633.51|0
1629901160000|2021-08-25 14:19:20|18630.71|18630.71|18630.71|18630.71|18630.71|18630.71|18630.71|18630.71|0
1629901190000|2021-08-25 14:19:50|18632.11|18632.11|18632.11|18632.11|18632.11|18632.11|18632.11|18632.11|0
1629901210000|2021-08-25 14:20:10|18630.71|18630.71|18630.71|18630.71|18630.71|18630.71|18630.71|18630.71|0
1629901230000|2021-08-25 14:20:30|18638.64|18638.64|18638.64|18638.64|18638.64|18638.64|18638.64|18638.64|0
1629901310000|2021-08-25 14:21:50|18650.54|18650.54|18646.57|18646.57|18650.54|18650.54|18646.57|18646.57|0
1629901330000|2021-08-25 14:22:10|18654.5|18654.5|18654.5|18654.5|18654.5|18654.5|18654.5|18654.5|0
1629901350000|2021-08-25 14:22:30|18658.47|18658.47|18658.47|18658.47|18658.47|18658.47|18658.47|18658.47|0
1629901380000|2021-08-25 14:23:00|18662.43|18662.43|18662.43|18662.43|18662.43|18662.43|18662.43|18662.43|0
1629901410000|2021-08-25 14:23:30|18663.83|18663.83|18655.9|18655.9|18663.83|18663.83|18655.9|18655.9|0
1629901470000|2021-08-25 14:24:30|18657.3|18657.3|18657.3|18657.3|18657.3|18657.3|18657.3|18657.3|0
1629901480000|2021-08-25 14:24:40|18658.7|18658.7|18658.7|18658.7|18658.7|18658.7|18658.7|18658.7|0
1629901500000|2021-08-25 14:25:00|18655.9|18655.9|18653.1|18653.1|18655.9|18655.9|18653.1|18653.1|0
1629901580000|2021-08-25 14:26:20|18649.14|18649.14|18645.17|18645.17|18649.14|18649.14|18645.17|18645.17|0
1629901600000|2021-08-25 14:26:40|18646.57|18646.57|18646.57|18646.57|18646.57|18646.57|18646.57|18646.57|0
1629901650000|2021-08-25 14:27:30|18647.97|18647.97|18647.97|18647.97|18647.97|18647.97|18647.97|18647.97|0
1629901680000|2021-08-25 14:28:00|18651.94|18651.94|18647.97|18647.97|18651.94|18651.94|18647.97|18647.97|0
1629901710000|2021-08-25 14:28:30|18650.77|18650.77|18650.77|18650.77|18650.77|18650.77|18650.77|18650.77|0
1629901790000|2021-08-25 14:29:50|18653.57|18653.57|18653.57|18653.57|18653.57|18653.57|18653.57|18653.57|0
1629901800000|2021-08-25 14:30:00|18645.64|18645.64|18645.64|18645.64|18645.64|18645.64|18645.64|18645.64|0
1629901870000|2021-08-25 14:31:10|18642.84|18642.84|18638.87|18638.87|18642.84|18642.84|18638.87|18638.87|0
1629901890000|2021-08-25 14:31:30|18634.91|18634.91|18634.91|18634.91|18634.91|18634.91|18634.91|18634.91|0
1629901920000|2021-08-25 14:32:00|18630.94|18630.94|18632.34|18632.34|18632.34|18632.34|18630.94|18630.94|0
1629901960000|2021-08-25 14:32:40|18628.38|18628.38|18625.58|18625.58|18628.38|18628.38|18625.58|18625.58|0
1629902060000|2021-08-25 14:34:20|18629.54|18629.54|18629.54|18629.54|18629.54|18629.54|18629.54|18629.54|0
1629902120000|2021-08-25 14:35:20|18625.58|18625.58|18624.18|18624.18|18625.58|18625.58|18624.18|18624.18|0
1629902130000|2021-08-25 14:35:30|18622.78|18622.78|18618.81|18618.81|18622.78|18622.78|18618.81|18618.81|0
1629902170000|2021-08-25 14:36:10|18620.21|18620.21|18620.21|18620.21|18620.21|18620.21|18620.21|18620.21|0
1629902200000|2021-08-25 14:36:40|18623.01|18623.01|18623.01|18623.01|18623.01|18623.01|18623.01|18623.01|0
1629902210000|2021-08-25 14:36:50|18626.98|18626.98|18626.98|18626.98|18626.98|18626.98|18626.98|18626.98|0
1629902220000|2021-08-25 14:37:00|18629.78|18629.78|18629.78|18629.78|18629.78|18629.78|18629.78|18629.78|0
1629902270000|2021-08-25 14:37:50|18631.18|18631.18|18631.18|18631.18|18631.18|18631.18|18631.18|18631.18|0
1629902280000|2021-08-25 14:38:00|18633.98|18633.98|18633.98|18633.98|18633.98|18633.98|18633.98|18633.98|0
1629902300000|2021-08-25 14:38:20|18636.77|18636.77|18636.77|18636.77|18636.77|18636.77|18636.77|18636.77|0
1629902310000|2021-08-25 14:38:30|18640.74|18640.74|18640.74|18640.74|18640.74|18640.74|18640.74|18640.74|0
1629902320000|2021-08-25 14:38:40|18642.14|18642.14|18642.14|18642.14|18642.14|18642.14|18642.14|18642.14|0
1629902330000|2021-08-25 14:38:50|18639.34|18639.34|18640.74|18640.74|18640.74|18640.74|18639.34|18639.34|0
1629902340000|2021-08-25 14:39:00|18639.34|18639.34|18639.34|18639.34|18639.34|18639.34|18639.34|18639.34|0
1629902400000|2021-08-25 14:40:00|18635.38|18635.38|18635.38|18635.38|18635.38|18635.38|18635.38|18635.38|0
1629902430000|2021-08-25 14:40:30|18643.31|18643.31|18643.31|18643.31|18643.31|18643.31|18643.31|18643.31|0
1629902440000|2021-08-25 14:40:40|18645.6|18645.6|18645.6|18645.6|18645.6|18645.6|18645.6|18645.6|0
1629902460000|2021-08-25 14:41:00|18649.57|18649.57|18649.57|18649.57|18649.57|18649.57|18649.57|18649.57|0
1629902480000|2021-08-25 14:41:20|18650.72|18650.72|18650.72|18650.72|18650.72|18650.72|18650.72|18650.72|0
1629902570000|2021-08-25 14:42:50|18658.65|18658.65|18654.68|18654.68|18658.65|18658.65|18654.68|18654.68|0
1629902580000|2021-08-25 14:43:00|18656.08|18656.08|18656.08|18656.08|18656.08|18656.08|18656.08|18656.08|0
1629902610000|2021-08-25 14:43:30|18652.12|18652.12|18648.15|18648.15|18652.12|18652.12|18648.15|18648.15|0
1629902640000|2021-08-25 14:44:00|18646.75|18646.75|18636.02|18636.02|18646.75|18646.75|18636.02|18636.02|0
1629902770000|2021-08-25 14:46:10|18643.95|18643.95|18643.95|18643.95|18643.95|18643.95|18643.95|18643.95|0
1629902800000|2021-08-25 14:46:40|18642.56|18642.56|18642.56|18642.56|18642.56|18642.56|18642.56|18642.56|0
1629902820000|2021-08-25 14:47:00|18646.75|18646.75|18648.15|18648.15|18648.15|18648.15|18646.75|18646.75|0
1629902860000|2021-08-25 14:47:40|18646.75|18646.75|18646.75|18646.75|18646.75|18646.75|18646.75|18646.75|0
1629903030000|2021-08-25 14:50:30|18645.35|18645.35|18645.35|18645.35|18645.35|18645.35|18645.35|18645.35|0
1629903050000|2021-08-25 14:50:50|18653.28|18653.28|18653.28|18653.28|18653.28|18653.28|18653.28|18653.28|0
1629903060000|2021-08-25 14:51:00|18645.35|18645.35|18645.35|18645.35|18645.35|18645.35|18645.35|18645.35|0
1629903080000|2021-08-25 14:51:20|18646.75|18646.75|18646.75|18646.75|18646.75|18646.75|18646.75|18646.75|0
1629903110000|2021-08-25 14:51:50|18648.15|18648.15|18648.15|18648.15|18648.15|18648.15|18648.15|18648.15|0
1629903150000|2021-08-25 14:52:30|18649.55|18649.55|18645.59|18645.59|18649.55|18649.55|18645.59|18645.59|0
1629903210000|2021-08-25 14:53:30|18642.79|18642.79|18642.79|18642.79|18642.79|18642.79|18642.79|18642.79|0
1629903220000|2021-08-25 14:53:40|18641.39|18641.39|18641.39|18641.39|18641.39|18641.39|18641.39|18641.39|0
1629903430000|2021-08-25 14:57:10|18639.99|18639.99|18639.99|18639.99|18639.99|18639.99|18639.99|18639.99|0
1629903450000|2021-08-25 14:57:30|18636.02|18636.02|18632.06|18632.06|18636.02|18636.02|18632.06|18632.06|0
1629903460000|2021-08-25 14:57:40|18630.91|18630.91|18630.91|18630.91|18630.91|18630.91|18630.91|18630.91|0
1629903530000|2021-08-25 14:58:50|18626.94|18626.94|18626.94|18626.94|18626.94|18626.94|18626.94|18626.94|0
1629903580000|2021-08-25 14:59:40|18630.91|18630.91|18630.91|18630.91|18630.91|18630.91|18630.91|18630.91|0
1629903640000|2021-08-25 15:00:40|18626.94|18626.94|18626.94|18626.94|18626.94|18626.94|18626.94|18626.94|0
1629903720000|2021-08-25 15:02:00|18630.91|18630.91|18630.91|18630.91|18630.91|18630.91|18630.91|18630.91|0
1629903730000|2021-08-25 15:02:10|18629.51|18629.51|18629.51|18629.51|18629.51|18629.51|18629.51|18629.51|0
1629903770000|2021-08-25 15:02:50|18632.31|18632.31|18632.31|18632.31|18632.31|18632.31|18632.31|18632.31|0
1629903780000|2021-08-25 15:03:00|18640.24|18640.24|18640.24|18640.24|18640.24|18640.24|18640.24|18640.24|0
1629903830000|2021-08-25 15:03:50|18641.64|18641.64|18641.64|18641.64|18641.64|18641.64|18641.64|18641.64|0
1629903900000|2021-08-25 15:05:00|18643.04|18643.04|18643.04|18643.04|18643.04|18643.04|18643.04|18643.04|0
1629903950000|2021-08-25 15:05:50|18648.64|18648.64|18647.24|18647.24|18648.64|18648.64|18647.24|18647.24|0
1629904010000|2021-08-25 15:06:50|18655.17|18655.17|18655.17|18655.17|18655.17|18655.17|18655.17|18655.17|0
1629904030000|2021-08-25 15:07:10|18656.57|18656.57|18656.57|18656.57|18656.57|18656.57|18656.57|18656.57|0
1629904040000|2021-08-25 15:07:20|18657.97|18657.97|18657.97|18657.97|18657.97|18657.97|18657.97|18657.97|0
1629904100000|2021-08-25 15:08:20|18656.57|18656.57|18656.57|18656.57|18656.57|18656.57|18656.57|18656.57|0
1629904110000|2021-08-25 15:08:30|18655.17|18655.17|18655.17|18655.17|18655.17|18655.17|18655.17|18655.17|0
1629904140000|2021-08-25 15:09:00|18653.77|18653.77|18650.97|18650.97|18653.77|18653.77|18650.97|18650.97|0
1629904150000|2021-08-25 15:09:10|18647|18647|18653.53|18653.53|18653.53|18653.53|18645.6|18645.6|0
1629904170000|2021-08-25 15:09:30|18654.68|18654.68|18654.68|18654.68|18654.68|18654.68|18654.68|18654.68|0
1629904190000|2021-08-25 15:09:50|18656.08|18656.08|18656.08|18656.08|18656.08|18656.08|18656.08|18656.08|0
1629904210000|2021-08-25 15:10:10|18657.48|18657.48|18657.48|18657.48|18657.48|18657.48|18657.48|18657.48|0
1629904250000|2021-08-25 15:10:50|18653.52|18653.52|18653.52|18653.52|18653.52|18653.52|18653.52|18653.52|0
1629904270000|2021-08-25 15:11:10|18652.12|18652.12|18652.12|18652.12|18652.12|18652.12|18652.12|18652.12|0
1629904280000|2021-08-25 15:11:20|18656.08|18656.08|18656.08|18656.08|18656.08|18656.08|18656.08|18656.08|0
1629904290000|2021-08-25 15:11:30|18657.48|18657.48|18657.48|18657.48|18657.48|18657.48|18657.48|18657.48|0
1629904330000|2021-08-25 15:12:10|18653.52|18653.52|18653.52|18653.52|18653.52|18653.52|18653.52|18653.52|0
1629904380000|2021-08-25 15:13:00|18662.85|18662.85|18666.81|18666.81|18666.81|18666.81|18662.85|18662.85|0
1629904390000|2021-08-25 15:13:10|18668.21|18668.21|18668.21|18668.21|18668.21|18668.21|18668.21|18668.21|0
1629904450000|2021-08-25 15:14:10|18665.41|18665.41|18666.81|18666.81|18666.81|18666.81|18665.41|18665.41|0
1629904460000|2021-08-25 15:14:20|18662.85|18662.85|18662.85|18662.85|18662.85|18662.85|18662.85|18662.85|0
1629904470000|2021-08-25 15:14:30|18661.45|18661.45|18661.45|18661.45|18661.45|18661.45|18661.45|18661.45|0
1629904480000|2021-08-25 15:14:40|18662.6|18662.6|18658.63|18658.63|18662.6|18662.6|18658.63|18658.63|0
1629904500000|2021-08-25 15:15:00|18660.03|18660.03|18656.07|18656.07|18660.03|18660.03|18656.07|18656.07|0
1629904530000|2021-08-25 15:15:30|18660.03|18660.03|18660.03|18660.03|18660.03|18660.03|18660.03|18660.03|0
1629904560000|2021-08-25 15:16:00|18658.88|18658.88|18658.88|18658.88|18658.88|18658.88|18658.88|18658.88|0
1629904570000|2021-08-25 15:16:10|18660.28|18660.28|18660.28|18660.28|18660.28|18660.28|18660.28|18660.28|0
1629904580000|2021-08-25 15:16:20|18661.43|18661.43|18661.43|18661.43|18661.43|18661.43|18661.43|18661.43|0
1629904600000|2021-08-25 15:16:40|18662.83|18662.83|18661.68|18661.68|18662.83|18662.83|18661.68|18661.68|0
1629904640000|2021-08-25 15:17:20|18660.28|18660.28|18660.28|18660.28|18660.28|18660.28|18660.28|18660.28|0
1629904650000|2021-08-25 15:17:30|18658.88|18658.88|18658.88|18658.88|18658.88|18658.88|18658.88|18658.88|0
1629904660000|2021-08-25 15:17:40|18662.85|18662.85|18662.85|18662.85|18662.85|18662.85|18662.85|18662.85|0
1629904670000|2021-08-25 15:17:50|18664|18664|18660.03|18660.03|18664|18664|18660.03|18660.03|0
1629904680000|2021-08-25 15:18:00|18664|18664|18664|18664|18664|18664|18664|18664|0
1629904720000|2021-08-25 15:18:40|18660.03|18660.03|18660.03|18660.03|18660.03|18660.03|18660.03|18660.03|0
1629904730000|2021-08-25 15:18:50|18658.63|18658.63|18658.63|18658.63|18658.63|18658.63|18658.63|18658.63|0
1629904750000|2021-08-25 15:19:10|18657.23|18657.23|18657.23|18657.23|18657.23|18657.23|18657.23|18657.23|0
1629904780000|2021-08-25 15:19:40|18658.38|18658.38|18658.38|18658.38|18658.38|18658.38|18658.38|18658.38|0
1629904790000|2021-08-25 15:19:50|18661.18|18661.18|18661.18|18661.18|18661.18|18661.18|18661.18|18661.18|0
1629904800000|2021-08-25 15:20:00|18660.03|18660.03|18653.52|18653.52|18660.03|18660.03|18653.52|18653.52|0
1629904850000|2021-08-25 15:20:50|18657.48|18657.48|18657.48|18657.48|18657.48|18657.48|18657.48|18657.48|0
1629904870000|2021-08-25 15:21:10|18660.28|18660.28|18660.28|18660.28|18660.28|18660.28|18656.32|18656.32|0
1629904890000|2021-08-25 15:21:30|18657.48|18657.48|18657.48|18657.48|18657.48|18657.48|18657.48|18657.48|0
1629904920000|2021-08-25 15:22:00|18658.88|18658.88|18658.88|18658.88|18658.88|18658.88|18658.88|18658.88|0
1629904950000|2021-08-25 15:22:30|18660.28|18660.28|18660.28|18660.28|18660.28|18660.28|18660.28|18660.28|0
1629904970000|2021-08-25 15:22:50|18664.25|18664.25|18664.25|18664.25|18664.25|18664.25|18664.25|18664.25|0
1629904980000|2021-08-25 15:23:00|18660.28|18660.28|18660.28|18660.28|18660.28|18660.28|18660.28|18660.28|0
1629905000000|2021-08-25 15:23:20|18664.25|18664.25|18664.25|18664.25|18664.25|18664.25|18664.25|18664.25|0
1629905010000|2021-08-25 15:23:30|18668.21|18668.21|18668.21|18668.21|18668.21|18668.21|18668.21|18668.21|0
1629905040000|2021-08-25 15:24:00|18664.25|18664.25|18664.25|18664.25|18664.25|18664.25|18664.25|18664.25|0
1629905110000|2021-08-25 15:25:10|18665.65|18665.65|18665.65|18665.65|18665.65|18665.65|18665.65|18665.65|0
1629905150000|2021-08-25 15:25:50|18667.05|18667.05|18667.05|18667.05|18667.05|18667.05|18667.05|18667.05|0
1629905170000|2021-08-25 15:26:10|18668.45|18668.45|18668.45|18668.45|18668.45|18668.45|18668.45|18668.45|0
1629905180000|2021-08-25 15:26:20|18672.41|18672.41|18672.41|18672.41|18672.41|18672.41|18672.41|18672.41|0
1629905220000|2021-08-25 15:27:00|18671.01|18671.01|18672.41|18672.41|18672.41|18672.41|18671.01|18671.01|0
1629905290000|2021-08-25 15:28:10|18671.01|18671.01|18671.01|18671.01|18671.01|18671.01|18671.01|18671.01|0
1629905300000|2021-08-25 15:28:20|18667.05|18667.05|18667.05|18667.05|18667.05|18667.05|18667.05|18667.05|0
1629905340000|2021-08-25 15:29:00|18671.01|18671.01|18671.01|18671.01|18671.01|18671.01|18669.61|18669.61|0
1629905350000|2021-08-25 15:29:10|18672.41|18672.41|18672.41|18672.41|18672.41|18672.41|18672.41|18672.41|0
1629905360000|2021-08-25 15:29:20|18671.01|18671.01|18671.01|18671.01|18671.01|18671.01|18671.01|18671.01|0
1629905370000|2021-08-25 15:29:30|18674.98|18674.98|18674.98|18674.98|18674.98|18674.98|18674.98|18674.98|0
1629905380000|2021-08-25 15:29:40|18673.58|18673.58|18673.58|18673.58|18673.58|18673.58|18673.58|18673.58|0
1629905390000|2021-08-25 15:29:50|18677.54|18677.54|18689.19|18689.19|18689.19|18689.19|18675.24|18675.24|0
1629962120000|2021-08-26 07:15:20|18562.65|18562.65|18566.85|18566.85|18566.85|18566.85|18562.65|18562.65|0
1629962130000|2021-08-26 07:15:30|18539.09|18539.09|18539.09|18539.09|18539.09|18539.09|18539.09|18539.09|0
1629962160000|2021-08-26 07:16:00|18535.13|18535.13|18528.37|18528.37|18535.13|18535.13|18524.4|18524.4|0
1629962170000|2021-08-26 07:16:10|18524.4|18524.4|18524.4|18524.4|18524.4|18524.4|18524.4|18524.4|0
1629962180000|2021-08-26 07:16:20|18528.37|18528.37|18508.07|18508.07|18528.37|18528.37|18508.07|18508.07|0
1629962220000|2021-08-26 07:17:00|18510.87|18510.87|18510.87|18510.87|18510.87|18510.87|18510.87|18510.87|0
1629962240000|2021-08-26 07:17:20|18512.27|18512.27|18512.27|18512.27|18512.27|18512.27|18512.27|18512.27|0
1629962280000|2021-08-26 07:18:00|18520.2|18520.2|18528.37|18528.37|18528.37|18528.37|18520.2|18520.2|0
1629962290000|2021-08-26 07:18:10|18529.76|18529.76|18529.76|18529.76|18529.76|18529.76|18529.76|18529.76|0
1629962300000|2021-08-26 07:18:20|18533.73|18533.73|18533.73|18533.73|18533.73|18533.73|18533.73|18533.73|0
1629962330000|2021-08-26 07:18:50|18545.63|18545.63|18545.63|18545.63|18545.63|18545.63|18545.63|18545.63|0
1629962340000|2021-08-26 07:19:00|18541.43|18541.43|18541.43|18541.43|18541.43|18541.43|18541.43|18541.43|0
1629962400000|2021-08-26 07:20:00|18540.03|18540.03|18540.03|18540.03|18540.03|18540.03|18540.03|18540.03|0
1629962450000|2021-08-26 07:20:50|18538.63|18538.63|18538.63|18538.63|18538.63|18538.63|18538.63|18538.63|0
1629962460000|2021-08-26 07:21:00|18534.43|18534.43|18534.43|18534.43|18534.43|18534.43|18534.43|18534.43|0
1629962470000|2021-08-26 07:21:10|18533.03|18533.03|18531.63|18531.63|18533.03|18533.03|18531.63|18531.63|0
1629962480000|2021-08-26 07:21:20|18539.56|18539.56|18539.56|18539.56|18539.56|18539.56|18539.56|18539.56|0
1629962500000|2021-08-26 07:21:40|18535.6|18535.6|18535.6|18535.6|18535.6|18535.6|18535.6|18535.6|0
1629962510000|2021-08-26 07:21:50|18534.2|18534.2|18534.2|18534.2|18534.2|18534.2|18534.2|18534.2|0
1629962580000|2021-08-26 07:23:00|18537|18537|18537|18537|18537|18537|18537|18537|0
1629962600000|2021-08-26 07:23:20|18532.8|18532.8|18532.8|18532.8|18532.8|18532.8|18532.8|18532.8|0
1629962610000|2021-08-26 07:23:30|18516.94|18516.94|18516.94|18516.94|18516.94|18516.94|18516.94|18516.94|0
1629962630000|2021-08-26 07:23:50|18524.87|18524.87|18525.1|18525.1|18529.06|18529.06|18524.87|18524.87|0
1629962670000|2021-08-26 07:24:30|18526.5|18526.5|18526.5|18526.5|18526.5|18526.5|18526.5|18526.5|0
1629962700000|2021-08-26 07:25:00|18525.1|18525.1|18525.1|18525.1|18525.1|18525.1|18525.1|18525.1|0
1629962760000|2021-08-26 07:26:00|18533.03|18533.03|18537.23|18537.23|18537.23|18537.23|18533.03|18533.03|0
1629962790000|2021-08-26 07:26:30|18541.19|18541.19|18549.12|18549.12|18549.12|18549.12|18541.19|18541.19|0
1629962800000|2021-08-26 07:26:40|18545.16|18545.16|18549.12|18549.12|18549.12|18549.12|18545.16|18545.16|0
1629962830000|2021-08-26 07:27:10|18564.52|18564.52|18564.52|18564.52|18564.52|18564.52|18564.52|18564.52|0
1629962890000|2021-08-26 07:28:10|18580.38|18580.38|18580.38|18580.38|18580.38|18580.38|18580.38|18580.38|0
1629962900000|2021-08-26 07:28:20|18578.98|18578.98|18578.98|18578.98|18578.98|18578.98|18578.98|18578.98|0
1629962920000|2021-08-26 07:28:40|18577.58|18577.58|18577.58|18577.58|18577.58|18577.58|18577.58|18577.58|0
1629962940000|2021-08-26 07:29:00|18578.98|18578.98|18578.98|18578.98|18578.98|18578.98|18578.98|18578.98|0
1629962970000|2021-08-26 07:29:30|18577.58|18577.58|18577.58|18577.58|18577.58|18577.58|18577.58|18577.58|0
1629962990000|2021-08-26 07:29:50|18573.38|18573.38|18573.38|18573.38|18573.38|18573.38|18573.38|18573.38|0
1629963000000|2021-08-26 07:30:00|18580.38|18580.38|18580.38|18580.38|18580.38|18580.38|18580.38|18580.38|0
1629963030000|2021-08-26 07:30:30|18578.98|18578.98|18578.98|18578.98|18578.98|18578.98|18578.98|18578.98|0
1629963060000|2021-08-26 07:31:00|18575.01|18575.01|18575.01|18575.01|18575.01|18575.01|18575.01|18575.01|0
1629963110000|2021-08-26 07:31:50|18570.82|18570.82|18570.82|18570.82|18570.82|18570.82|18570.82|18570.82|0
1629963180000|2021-08-26 07:33:00|18572.22|18572.22|18580.15|18580.15|18580.15|18580.15|18572.22|18572.22|0
1629963200000|2021-08-26 07:33:20|18588.08|18588.08|18588.08|18588.08|18588.08|18588.08|18588.08|18588.08|0
1629963220000|2021-08-26 07:33:40|18603.94|18603.94|18599.97|18599.97|18603.94|18603.94|18599.97|18599.97|0
1629963240000|2021-08-26 07:34:00|18602.77|18602.77|18604.17|18604.17|18605.57|18605.57|18602.77|18602.77|0
1629963310000|2021-08-26 07:35:10|18608.14|18608.14|18608.14|18608.14|18608.14|18608.14|18608.14|18608.14|0
1629963330000|2021-08-26 07:35:30|18605.34|18605.34|18605.34|18605.34|18605.34|18605.34|18605.34|18605.34|0
1629963450000|2021-08-26 07:37:30|18603.94|18603.94|18603.94|18603.94|18603.94|18603.94|18603.94|18603.94|0
1629963500000|2021-08-26 07:38:20|18599.97|18599.97|18599.97|18599.97|18599.97|18599.97|18599.97|18599.97|0
1629963510000|2021-08-26 07:38:30|18603.94|18603.94|18603.94|18603.94|18603.94|18603.94|18603.94|18603.94|0
1629963610000|2021-08-26 07:40:10|18608.14|18608.14|18608.14|18608.14|18608.14|18608.14|18608.14|18608.14|0
1629963620000|2021-08-26 07:40:20|18609.54|18609.54|18609.54|18609.54|18609.54|18609.54|18609.54|18609.54|0
1629963640000|2021-08-26 07:40:40|18608.14|18608.14|18608.14|18608.14|18608.14|18608.14|18608.14|18608.14|0
1629963680000|2021-08-26 07:41:20|18612.1|18612.1|18612.1|18612.1|18612.1|18612.1|18612.1|18612.1|0
1629963710000|2021-08-26 07:41:50|18608.14|18608.14|18599.74|18599.74|18608.14|18608.14|18599.74|18599.74|0
1629963750000|2021-08-26 07:42:30|18601.14|18601.14|18601.14|18601.14|18601.14|18601.14|18601.14|18601.14|0
1629963930000|2021-08-26 07:45:30|18596.94|18596.94|18595.54|18595.54|18596.94|18596.94|18595.54|18595.54|0
1629963950000|2021-08-26 07:45:50|18603.47|18603.47|18603.47|18603.47|18603.47|18603.47|18603.47|18603.47|0
1629964020000|2021-08-26 07:47:00|18604.87|18604.87|18604.87|18604.87|18604.87|18604.87|18604.87|18604.87|0
1629964140000|2021-08-26 07:49:00|18608.84|18608.84|18608.84|18608.84|18608.84|18608.84|18608.84|18608.84|0
1629964150000|2021-08-26 07:49:10|18612.8|18612.8|18612.8|18612.8|18612.8|18612.8|18612.8|18612.8|0
1629964200000|2021-08-26 07:50:00|18608.84|18608.84|18608.84|18608.84|18608.84|18608.84|18608.84|18608.84|0
1629964250000|2021-08-26 07:50:50|18610.24|18610.24|18610.24|18610.24|18610.24|18610.24|18610.24|18610.24|0
1629964280000|2021-08-26 07:51:20|18604.64|18604.64|18601.84|18601.84|18604.64|18604.64|18601.84|18601.84|0
1629964300000|2021-08-26 07:51:40|18605.8|18605.8|18608.6|18608.6|18608.6|18608.6|18605.8|18605.8|0
1629964310000|2021-08-26 07:51:50|18607.2|18607.2|18607.2|18607.2|18607.2|18607.2|18607.2|18607.2|0
1629964380000|2021-08-26 07:53:00|18605.8|18605.8|18605.8|18605.8|18605.8|18605.8|18605.8|18605.8|0
1629964390000|2021-08-26 07:53:10|18604.4|18604.4|18604.4|18604.4|18604.4|18604.4|18604.4|18604.4|0
1629964490000|2021-08-26 07:54:50|18603|18603|18603|18603|18603|18603|18603|18603|0
1629964550000|2021-08-26 07:55:50|18599.04|18599.04|18599.04|18599.04|18599.04|18599.04|18599.04|18599.04|0
1629964580000|2021-08-26 07:56:20|18603.24|18603.24|18603.24|18603.24|18603.24|18603.24|18603.24|18603.24|0
1629964650000|2021-08-26 07:57:30|18604.64|18604.64|18606.04|18606.04|18606.04|18606.04|18604.64|18604.64|0
1629964690000|2021-08-26 07:58:10|18617.93|18617.93|18620.73|18620.73|18620.73|18620.73|18617.93|18617.93|0
1629964820000|2021-08-26 08:00:20|18622.13|18622.13|18622.13|18622.13|18622.13|18622.13|18622.13|18622.13|0
1629964870000|2021-08-26 08:01:10|18620.73|18620.73|18620.73|18620.73|18620.73|18620.73|18620.73|18620.73|0
1629965000000|2021-08-26 08:03:20|18619.33|18619.33|18615.37|18615.37|18619.33|18619.33|18615.37|18615.37|0
1629965040000|2021-08-26 08:04:00|18611.17|18611.17|18609.77|18609.77|18611.17|18611.17|18609.77|18609.77|0
1629965060000|2021-08-26 08:04:20|18611.17|18611.17|18611.17|18611.17|18611.17|18611.17|18611.17|18611.17|0
1629965090000|2021-08-26 08:04:50|18609.77|18609.77|18609.77|18609.77|18609.77|18609.77|18609.77|18609.77|0
1629965100000|2021-08-26 08:05:00|18611.17|18611.17|18609.77|18609.77|18611.17|18611.17|18609.77|18609.77|0
1629965120000|2021-08-26 08:05:20|18605.8|18605.8|18605.8|18605.8|18605.8|18605.8|18605.8|18605.8|0
1629965170000|2021-08-26 08:06:10|18613.73|18613.73|18613.73|18613.73|18613.73|18613.73|18613.73|18613.73|0
1629965260000|2021-08-26 08:07:40|18615.13|18615.13|18615.13|18615.13|18615.13|18615.13|18615.13|18615.13|0
1629965310000|2021-08-26 08:08:30|18612.33|18612.33|18612.33|18612.33|18612.33|18612.33|18612.33|18612.33|0
1629965420000|2021-08-26 08:10:20|18616.53|18616.53|18616.53|18616.53|18616.53|18616.53|18616.53|18616.53|0
1629965480000|2021-08-26 08:11:20|18613.73|18613.73|18613.73|18613.73|18615.13|18615.13|18613.73|18613.73|0
1629965660000|2021-08-26 08:14:20|18615.13|18615.13|18615.13|18615.13|18615.13|18615.13|18615.13|18615.13|0
1629965730000|2021-08-26 08:15:30|18616.53|18616.53|18619.33|18619.33|18619.33|18619.33|18616.53|18616.53|0
1629965800000|2021-08-26 08:16:40|18613.73|18613.73|18613.73|18613.73|18613.73|18613.73|18613.73|18613.73|0
1629965820000|2021-08-26 08:17:00|18610.94|18610.94|18610.94|18610.94|18610.94|18610.94|18610.94|18610.94|0
1629965840000|2021-08-26 08:17:20|18606.97|18606.97|18606.97|18606.97|18606.97|18606.97|18606.97|18606.97|0
1629965890000|2021-08-26 08:18:10|18610.94|18610.94|18610.94|18610.94|18610.94|18610.94|18610.94|18610.94|0
1629965920000|2021-08-26 08:18:40|18612.33|18612.33|18612.33|18612.33|18612.33|18612.33|18612.33|18612.33|0
1629965940000|2021-08-26 08:19:00|18608.37|18608.37|18608.37|18608.37|18608.37|18608.37|18608.37|18608.37|0
1629966110000|2021-08-26 08:21:50|18604.17|18604.17|18605.57|18605.57|18605.57|18605.57|18604.17|18604.17|0
1629966140000|2021-08-26 08:22:20|18606.97|18606.97|18606.97|18606.97|18606.97|18606.97|18606.97|18606.97|0
1629966150000|2021-08-26 08:22:30|18608.37|18608.37|18620.27|18620.27|18620.27|18620.27|18608.37|18608.37|0
1629966180000|2021-08-26 08:23:00|18621.66|18621.66|18621.66|18621.66|18621.66|18621.66|18621.66|18621.66|0
1629966220000|2021-08-26 08:23:40|18620.27|18620.27|18620.27|18620.27|18620.27|18620.27|18620.27|18620.27|0
1629966230000|2021-08-26 08:23:50|18617.47|18617.47|18616.07|18616.07|18617.47|18617.47|18616.07|18616.07|0
1629966250000|2021-08-26 08:24:10|18614.67|18614.67|18614.67|18614.67|18614.67|18614.67|18614.67|18614.67|0
1629966270000|2021-08-26 08:24:30|18610.7|18610.7|18610.7|18610.7|18610.7|18610.7|18610.7|18610.7|0
1629966320000|2021-08-26 08:25:20|18613.5|18613.5|18613.5|18613.5|18613.5|18613.5|18613.5|18613.5|0
1629966370000|2021-08-26 08:26:10|18612.1|18612.1|18612.1|18612.1|18612.1|18612.1|18612.1|18612.1|0
1629966500000|2021-08-26 08:28:20|18616.07|18616.07|18616.07|18616.07|18616.07|18616.07|18616.07|18616.07|0
1629966510000|2021-08-26 08:28:30|18624|18624|18624|18624|18624|18624|18624|18624|0
1629966530000|2021-08-26 08:28:50|18627.96|18627.96|18627.96|18627.96|18627.96|18627.96|18627.96|18627.96|0
1629966570000|2021-08-26 08:29:30|18631.93|18631.93|18631.93|18631.93|18631.93|18631.93|18631.93|18631.93|0
1629966610000|2021-08-26 08:30:10|18635.89|18635.89|18631.93|18631.93|18635.89|18635.89|18631.93|18631.93|0
1629966780000|2021-08-26 08:33:00|18627.96|18627.96|18627.96|18627.96|18627.96|18627.96|18627.96|18627.96|0
1629966880000|2021-08-26 08:34:40|18629.36|18629.36|18629.36|18629.36|18629.36|18629.36|18629.36|18629.36|0
1629966940000|2021-08-26 08:35:40|18625.4|18625.4|18621.43|18621.43|18625.4|18625.4|18621.43|18621.43|0
1629966970000|2021-08-26 08:36:10|18625.4|18625.4|18625.4|18625.4|18625.4|18625.4|18625.4|18625.4|0
1629966990000|2021-08-26 08:36:30|18633.33|18633.33|18638.69|18638.69|18638.69|18638.69|18633.33|18633.33|0
1629967030000|2021-08-26 08:37:10|18646.62|18646.62|18646.62|18646.62|18646.62|18646.62|18646.62|18646.62|0
1629967090000|2021-08-26 08:38:10|18638.69|18638.69|18638.69|18638.69|18638.69|18638.69|18638.69|18638.69|0
1629967130000|2021-08-26 08:38:50|18637.29|18637.29|18637.29|18637.29|18637.29|18637.29|18637.29|18637.29|0
1629967200000|2021-08-26 08:40:00|18633.33|18633.33|18633.33|18633.33|18633.33|18633.33|18633.33|18633.33|0
1629967290000|2021-08-26 08:41:30|18629.36|18629.36|18626.56|18626.56|18629.36|18629.36|18626.56|18626.56|0
1629967330000|2021-08-26 08:42:10|18629.36|18629.36|18633.33|18633.33|18637.29|18637.29|18629.36|18629.36|0
1629967400000|2021-08-26 08:43:20|18641.26|18641.26|18641.26|18641.26|18641.26|18641.26|18641.26|18641.26|0
1629967520000|2021-08-26 08:45:20|18642.66|18642.66|18642.66|18642.66|18642.66|18642.66|18642.66|18642.66|0
1629967610000|2021-08-26 08:46:50|18646.86|18646.86|18649.65|18649.65|18649.65|18649.65|18646.86|18646.86|0
1629967720000|2021-08-26 08:48:40|18648.26|18648.26|18648.26|18648.26|18648.26|18648.26|18648.26|18648.26|0
1629967740000|2021-08-26 08:49:00|18646.86|18646.86|18646.86|18646.86|18646.86|18646.86|18646.86|18646.86|0
1629967760000|2021-08-26 08:49:20|18642.89|18642.89|18642.89|18642.89|18642.89|18642.89|18642.89|18642.89|0
1629967770000|2021-08-26 08:49:30|18638.69|18638.69|18638.69|18638.69|18638.69|18638.69|18638.69|18638.69|0
1629967920000|2021-08-26 08:52:00|18630.76|18630.76|18630.76|18630.76|18630.76|18630.76|18630.76|18630.76|0
1629967970000|2021-08-26 08:52:50|18633.56|18633.56|18632.16|18632.16|18633.56|18633.56|18632.16|18632.16|0
1629968070000|2021-08-26 08:54:30|18633.56|18633.56|18633.56|18633.56|18633.56|18633.56|18633.56|18633.56|0
1629968080000|2021-08-26 08:54:40|18641.49|18641.49|18641.49|18641.49|18641.49|18641.49|18641.49|18641.49|0
1629968200000|2021-08-26 08:56:40|18637.29|18637.29|18637.29|18637.29|18637.29|18637.29|18637.29|18637.29|0
1629968290000|2021-08-26 08:58:10|18635.89|18635.89|18635.89|18635.89|18635.89|18635.89|18635.89|18635.89|0
1629968400000|2021-08-26 09:00:00|18631.93|18631.93|18631.93|18631.93|18631.93|18631.93|18631.93|18631.93|0
1629968430000|2021-08-26 09:00:30|18627.96|18627.96|18627.96|18627.96|18627.96|18627.96|18627.96|18627.96|0
1629968440000|2021-08-26 09:00:40|18626.56|18626.56|18626.56|18626.56|18626.56|18626.56|18626.56|18626.56|0
1629968450000|2021-08-26 09:00:50|18622.6|18622.6|18622.6|18622.6|18622.6|18622.6|18622.6|18622.6|0
1629968460000|2021-08-26 09:01:00|18614.67|18614.67|18614.67|18614.67|18614.67|18614.67|18614.67|18614.67|0
1629968470000|2021-08-26 09:01:10|18610.47|18610.47|18611.87|18611.87|18611.87|18611.87|18610.47|18610.47|0
1629968530000|2021-08-26 09:02:10|18607.9|18607.9|18607.9|18607.9|18607.9|18607.9|18607.9|18607.9|0
1629968550000|2021-08-26 09:02:30|18606.5|18606.5|18602.54|18602.54|18606.5|18606.5|18602.54|18602.54|0
1629968610000|2021-08-26 09:03:30|18598.57|18598.57|18598.57|18598.57|18598.57|18598.57|18598.57|18598.57|0
1629968620000|2021-08-26 09:03:40|18597.17|18597.17|18592.58|18592.58|18597.17|18597.17|18592.58|18592.58|0
1629968630000|2021-08-26 09:03:50|18589.78|18589.78|18585.81|18585.81|18589.78|18589.78|18585.81|18585.81|0
1629968670000|2021-08-26 09:04:30|18580.45|18580.45|18579.05|18579.05|18580.45|18580.45|18579.05|18579.05|0
1629968680000|2021-08-26 09:04:40|18575.08|18575.08|18575.08|18575.08|18575.08|18575.08|18575.08|18575.08|0
1629968720000|2021-08-26 09:05:20|18577.88|18577.88|18577.88|18577.88|18577.88|18577.88|18577.88|18577.88|0
1629968730000|2021-08-26 09:05:30|18580.68|18580.68|18584.65|18584.65|18584.65|18584.65|18580.68|18580.68|0
1629968740000|2021-08-26 09:05:40|18583.5|18583.5|18583.5|18583.5|18583.5|18583.5|18583.5|18583.5|0
1629968750000|2021-08-26 09:05:50|18584.9|18584.9|18584.9|18584.9|18584.9|18584.9|18584.9|18584.9|0
1629968760000|2021-08-26 09:06:00|18588.86|18588.86|18588.86|18588.86|18588.86|18588.86|18588.86|18588.86|0
1629968800000|2021-08-26 09:06:40|18590.26|18590.26|18590.26|18590.26|18590.26|18590.26|18590.26|18590.26|0
1629968810000|2021-08-26 09:06:50|18586.3|18586.3|18586.3|18586.3|18586.3|18586.3|18586.3|18586.3|0
1629968880000|2021-08-26 09:08:00|18582.33|18582.33|18582.33|18582.33|18582.33|18582.33|18582.33|18582.33|0
1629968900000|2021-08-26 09:08:20|18578.37|18578.37|18578.37|18578.37|18578.37|18578.37|18576.97|18576.97|0
1629969060000|2021-08-26 09:11:00|18576.97|18576.97|18575.57|18575.57|18576.97|18576.97|18575.57|18575.57|0
1629969070000|2021-08-26 09:11:10|18579.53|18579.53|18579.53|18579.53|18579.53|18579.53|18579.53|18579.53|0
1629969090000|2021-08-26 09:11:30|18582.33|18582.33|18582.33|18582.33|18582.33|18582.33|18582.33|18582.33|0
1629969180000|2021-08-26 09:13:00|18585.13|18585.13|18585.13|18585.13|18585.13|18585.13|18585.13|18585.13|0
1629969240000|2021-08-26 09:14:00|18586.28|18586.28|18586.28|18586.28|18586.28|18586.28|18586.28|18586.28|0
1629969250000|2021-08-26 09:14:10|18585.13|18585.13|18586.28|18586.28|18586.28|18586.28|18585.13|18585.13|0
1629969320000|2021-08-26 09:15:20|18590.24|18590.24|18590.24|18590.24|18590.24|18590.24|18590.24|18590.24|0
1629969350000|2021-08-26 09:15:50|18587.45|18587.45|18587.45|18587.45|18587.45|18587.45|18587.45|18587.45|0
1629969360000|2021-08-26 09:16:00|18588.84|18588.84|18588.84|18588.84|18588.84|18588.84|18588.84|18588.84|0
1629969380000|2021-08-26 09:16:20|18593.04|18593.04|18593.04|18593.04|18593.04|18593.04|18593.04|18593.04|0
1629969390000|2021-08-26 09:16:30|18589.08|18589.08|18593.04|18593.04|18593.04|18593.04|18589.08|18589.08|0
1629969480000|2021-08-26 09:18:00|18594.19|18594.19|18595.59|18595.59|18595.59|18595.59|18594.19|18594.19|0
1629969710000|2021-08-26 09:21:50|18599.56|18599.56|18599.56|18599.56|18599.56|18599.56|18599.56|18599.56|0
1629969750000|2021-08-26 09:22:30|18596.76|18596.76|18596.76|18596.76|18596.76|18596.76|18596.76|18596.76|0
1629969830000|2021-08-26 09:23:50|18592.79|18592.79|18592.79|18592.79|18592.79|18592.79|18592.79|18592.79|0
1629969920000|2021-08-26 09:25:20|18593.94|18593.94|18593.94|18593.94|18593.94|18593.94|18593.94|18593.94|0
1629969960000|2021-08-26 09:26:00|18595.34|18595.34|18598.14|18598.14|18598.14|18598.14|18595.34|18595.34|0
1629969970000|2021-08-26 09:26:10|18610.04|18610.04|18610.04|18610.04|18610.04|18610.04|18610.04|18610.04|0
1629969990000|2021-08-26 09:26:30|18611.44|18611.44|18611.44|18611.44|18611.44|18611.44|18611.44|18611.44|0
1629970100000|2021-08-26 09:28:20|18614.23|18614.23|18610.27|18610.27|18614.23|18614.23|18610.27|18610.27|0
1629970140000|2021-08-26 09:29:00|18607.47|18607.47|18604.67|18604.67|18607.47|18607.47|18604.67|18604.67|0
1629970160000|2021-08-26 09:29:20|18603.27|18603.27|18603.27|18603.27|18603.27|18603.27|18603.27|18603.27|0
1629970180000|2021-08-26 09:29:40|18605.57|18605.57|18605.57|18605.57|18605.57|18605.57|18605.57|18605.57|0
1629970200000|2021-08-26 09:30:00|18601.61|18601.61|18597.64|18597.64|18601.61|18601.61|18597.64|18597.64|0
1629970260000|2021-08-26 09:31:00|18596.24|18596.24|18593.42|18593.42|18596.24|18596.24|18592.28|18592.28|0
1629970280000|2021-08-26 09:31:20|18590.63|18590.63|18591.77|18591.77|18591.77|18591.77|18590.63|18590.63|0
1629970320000|2021-08-26 09:32:00|18594.57|18594.57|18594.57|18594.57|18594.57|18594.57|18594.57|18594.57|0
1629970360000|2021-08-26 09:32:40|18593.17|18593.17|18593.17|18593.17|18593.17|18593.17|18593.17|18593.17|0
1629970460000|2021-08-26 09:34:20|18597.14|18597.14|18597.14|18597.14|18597.14|18597.14|18597.14|18597.14|0
1629970500000|2021-08-26 09:35:00|18601.34|18601.34|18598.54|18598.54|18601.34|18601.34|18598.54|18598.54|0
1629970530000|2021-08-26 09:35:30|18595.74|18595.74|18599.71|18599.71|18599.71|18599.71|18595.74|18595.74|0
1629970570000|2021-08-26 09:36:10|18591.77|18591.77|18591.77|18591.77|18591.77|18591.77|18591.77|18591.77|0
1629970740000|2021-08-26 09:39:00|18593.17|18593.17|18593.17|18593.17|18593.17|18593.17|18593.17|18593.17|0
1629970790000|2021-08-26 09:39:50|18601.1|18601.1|18601.1|18601.1|18601.1|18601.1|18601.1|18601.1|0
1629970810000|2021-08-26 09:40:10|18605.07|18605.07|18605.07|18605.07|18605.07|18605.07|18605.07|18605.07|0
1629970820000|2021-08-26 09:40:20|18601.1|18601.1|18605.07|18605.07|18605.07|18605.07|18601.1|18601.1|0
1629970830000|2021-08-26 09:40:30|18606.47|18606.47|18606.47|18606.47|18606.47|18606.47|18606.47|18606.47|0
1629970840000|2021-08-26 09:40:40|18598.54|18598.54|18598.54|18598.54|18598.54|18598.54|18598.54|18598.54|0
1629970850000|2021-08-26 09:40:50|18595.74|18595.74|18595.74|18595.74|18595.74|18595.74|18595.74|18595.74|0
1629970860000|2021-08-26 09:41:00|18591.77|18591.77|18591.77|18591.77|18591.77|18591.77|18591.77|18591.77|0
1629970870000|2021-08-26 09:41:10|18590.38|18590.38|18590.38|18590.38|18590.38|18590.38|18590.38|18590.38|0
1629970880000|2021-08-26 09:41:20|18586.41|18586.41|18586.41|18586.41|18586.41|18586.41|18586.41|18586.41|0
1629970990000|2021-08-26 09:43:10|18589.21|18589.21|18585.24|18585.24|18589.21|18589.21|18581.28|18581.28|0
1629971110000|2021-08-26 09:45:10|18588.04|18588.04|18586.64|18586.64|18589.44|18589.44|18586.64|18586.64|0
1629971150000|2021-08-26 09:45:50|18582.68|18582.68|18578.71|18578.71|18582.68|18582.68|18578.71|18578.71|0
1629971160000|2021-08-26 09:46:00|18582.68|18582.68|18582.68|18582.68|18582.68|18582.68|18582.68|18582.68|0
1629971180000|2021-08-26 09:46:20|18579.88|18579.88|18579.88|18579.88|18579.88|18579.88|18579.88|18579.88|0
1629971250000|2021-08-26 09:47:30|18575.91|18575.91|18575.91|18575.91|18575.91|18575.91|18575.91|18575.91|0
1629971260000|2021-08-26 09:47:40|18579.88|18579.88|18579.88|18579.88|18579.88|18579.88|18579.88|18579.88|0
1629971410000|2021-08-26 09:50:10|18583.84|18583.84|18583.84|18583.84|18583.84|18583.84|18583.84|18583.84|0
1629971420000|2021-08-26 09:50:20|18591.77|18591.77|18591.77|18591.77|18591.77|18591.77|18591.77|18591.77|0
1629971440000|2021-08-26 09:50:40|18594.57|18594.57|18595.97|18595.97|18595.97|18595.97|18594.57|18594.57|0
1629971450000|2021-08-26 09:50:50|18597.37|18597.37|18597.37|18597.37|18597.37|18597.37|18597.37|18597.37|0
1629971490000|2021-08-26 09:51:30|18594.57|18594.57|18594.57|18594.57|18594.57|18594.57|18594.57|18594.57|0
1629971530000|2021-08-26 09:52:10|18577.31|18577.31|18571.95|18571.95|18577.31|18577.31|18571.95|18571.95|0
1629971550000|2021-08-26 09:52:30|18567.98|18567.98|18567.98|18567.98|18567.98|18567.98|18567.98|18567.98|0
1629971600000|2021-08-26 09:53:20|18571.95|18571.95|18571.95|18571.95|18571.95|18571.95|18571.95|18571.95|0
1629971630000|2021-08-26 09:53:50|18570.8|18570.8|18570.8|18570.8|18570.8|18570.8|18570.8|18570.8|0
1629971700000|2021-08-26 09:55:00|18574.76|18574.76|18578.73|18578.73|18578.73|18578.73|18574.76|18574.76|0
1629971750000|2021-08-26 09:55:50|18581.53|18581.53|18581.53|18581.53|18581.53|18581.53|18581.53|18581.53|0
1629971820000|2021-08-26 09:57:00|18578.73|18578.73|18578.73|18578.73|18578.73|18578.73|18578.73|18578.73|0
1629972020000|2021-08-26 10:00:20|18586.66|18586.66|18586.66|18586.66|18586.66|18586.66|18586.66|18586.66|0
1629972030000|2021-08-26 10:00:30|18589.46|18589.46|18590.61|18590.61|18590.61|18590.61|18589.46|18589.46|0
1629972040000|2021-08-26 10:00:40|18589.46|18589.46|18589.46|18589.46|18589.46|18589.46|18589.46|18589.46|0
1629972050000|2021-08-26 10:00:50|18590.86|18590.86|18590.86|18590.86|18590.86|18590.86|18590.86|18590.86|0
1629972070000|2021-08-26 10:01:10|18589.46|18589.46|18589.46|18589.46|18589.46|18589.46|18589.46|18589.46|0
1629972100000|2021-08-26 10:01:40|18597.39|18597.39|18597.39|18597.39|18597.39|18597.39|18597.39|18597.39|0
1629972110000|2021-08-26 10:01:50|18598.79|18598.79|18598.79|18598.79|18598.79|18598.79|18598.79|18598.79|0
1629972120000|2021-08-26 10:02:00|18600.19|18600.19|18600.19|18600.19|18600.19|18600.19|18600.19|18600.19|0
1629972170000|2021-08-26 10:02:50|18601.59|18601.59|18601.59|18601.59|18601.59|18601.59|18601.59|18601.59|0
1629972200000|2021-08-26 10:03:20|18602.99|18602.99|18602.99|18602.99|18602.99|18602.99|18602.99|18602.99|0
1629972220000|2021-08-26 10:03:40|18601.59|18601.59|18600.19|18600.19|18601.59|18601.59|18600.19|18600.19|0
1629972250000|2021-08-26 10:04:10|18598.79|18598.79|18598.79|18598.79|18598.79|18598.79|18598.79|18598.79|0
1629972330000|2021-08-26 10:05:30|18597.39|18597.39|18597.39|18597.39|18597.39|18597.39|18597.39|18597.39|0
1629972350000|2021-08-26 10:05:50|18592.03|18592.03|18592.03|18592.03|18592.03|18592.03|18592.03|18592.03|0
1629972400000|2021-08-26 10:06:40|18590.63|18590.63|18590.63|18590.63|18590.63|18590.63|18590.63|18590.63|0
1629972520000|2021-08-26 10:08:40|18586.66|18586.66|18586.66|18586.66|18586.66|18586.66|18586.66|18586.66|0
1629972530000|2021-08-26 10:08:50|18594.59|18594.59|18590.63|18590.63|18594.59|18594.59|18590.63|18590.63|0
1629972540000|2021-08-26 10:09:00|18589.48|18589.48|18589.48|18589.48|18589.48|18589.48|18589.48|18589.48|0
1629972550000|2021-08-26 10:09:10|18586.68|18586.68|18590.64|18590.64|18590.64|18590.64|18586.68|18586.68|0
1629972610000|2021-08-26 10:10:10|18589.24|18589.24|18589.24|18589.24|18589.24|18589.24|18589.24|18589.24|0
1629972730000|2021-08-26 10:12:10|18586.44|18586.44|18590.41|18590.41|18590.41|18590.41|18586.44|18586.44|0
1629972740000|2021-08-26 10:12:20|18587.61|18587.61|18587.61|18587.61|18587.61|18587.61|18587.61|18587.61|0
1629972830000|2021-08-26 10:13:50|18586.21|18586.21|18582.26|18582.26|18586.21|18586.21|18582.26|18582.26|0
1629972840000|2021-08-26 10:14:00|18581.11|18581.11|18581.11|18581.11|18581.11|18581.11|18581.11|18581.11|0
1629972850000|2021-08-26 10:14:10|18577.15|18577.15|18577.15|18577.15|18577.15|18577.15|18577.15|18577.15|0
1629972860000|2021-08-26 10:14:20|18578.55|18578.55|18575.75|18575.75|18578.55|18578.55|18575.75|18575.75|0
1629972910000|2021-08-26 10:15:10|18579.95|18579.95|18579.95|18579.95|18579.95|18579.95|18579.95|18579.95|0
1629972950000|2021-08-26 10:15:50|18578.55|18578.55|18577.15|18577.15|18578.55|18578.55|18577.15|18577.15|0
1629973030000|2021-08-26 10:17:10|18571.55|18571.55|18571.55|18571.55|18571.55|18571.55|18571.55|18571.55|0
1629973080000|2021-08-26 10:18:00|18567.59|18567.59|18567.59|18567.59|18567.59|18567.59|18567.59|18567.59|0
1629973110000|2021-08-26 10:18:30|18571.55|18571.55|18571.55|18571.55|18571.55|18571.55|18571.55|18571.55|0
1629973200000|2021-08-26 10:20:00|18574.35|18574.35|18571.55|18571.55|18574.35|18574.35|18571.55|18571.55|0
1629973230000|2021-08-26 10:20:30|18572.95|18572.95|18574.35|18574.35|18574.35|18574.35|18572.95|18572.95|0
1629973290000|2021-08-26 10:21:30|18582.28|18582.28|18582.28|18582.28|18582.28|18582.28|18582.28|18582.28|0
1629973370000|2021-08-26 10:22:50|18585.08|18585.08|18585.08|18585.08|18585.08|18585.08|18585.08|18585.08|0
1629973420000|2021-08-26 10:23:40|18586.23|18586.23|18586.23|18586.23|18586.23|18586.23|18586.23|18586.23|0
1629973530000|2021-08-26 10:25:30|18584.83|18584.83|18584.83|18584.83|18584.83|18584.83|18584.83|18584.83|0
1629973700000|2021-08-26 10:28:20|18587.63|18587.63|18584.83|18584.83|18587.63|18587.63|18584.83|18584.83|0
1629973740000|2021-08-26 10:29:00|18588.79|18588.79|18588.79|18588.79|18588.79|18588.79|18588.79|18588.79|0
1629973790000|2021-08-26 10:29:50|18587.39|18587.39|18587.39|18587.39|18587.39|18587.39|18587.39|18587.39|0
1629973810000|2021-08-26 10:30:10|18588.79|18588.79|18588.79|18588.79|18588.79|18588.79|18588.79|18588.79|0
1629973820000|2021-08-26 10:30:20|18591.59|18591.59|18591.59|18591.59|18591.59|18591.59|18591.59|18591.59|0
1629973840000|2021-08-26 10:30:40|18592.99|18592.99|18592.99|18592.99|18592.99|18592.99|18592.99|18592.99|0
1629973990000|2021-08-26 10:33:10|18591.59|18591.59|18591.59|18591.59|18591.59|18591.59|18591.59|18591.59|0
1629974000000|2021-08-26 10:33:20|18587.63|18587.63|18587.63|18587.63|18587.63|18587.63|18587.63|18587.63|0
1629974210000|2021-08-26 10:36:50|18584.83|18584.83|18584.83|18584.83|18584.83|18584.83|18584.83|18584.83|0
1629974360000|2021-08-26 10:39:20|18596.72|18596.72|18600.69|18600.69|18600.69|18600.69|18596.72|18596.72|0
1629974430000|2021-08-26 10:40:30|18599.54|18599.54|18599.54|18599.54|18599.54|18599.54|18599.54|18599.54|0
1629974460000|2021-08-26 10:41:00|18598.39|18598.39|18598.39|18598.39|18598.39|18598.39|18598.39|18598.39|0
1629974580000|2021-08-26 10:43:00|18602.59|18602.59|18602.59|18602.59|18602.59|18602.59|18602.59|18602.59|0
1629974630000|2021-08-26 10:43:50|18606.55|18606.55|18606.55|18606.55|18606.55|18606.55|18606.55|18606.55|0
1629974680000|2021-08-26 10:44:40|18603.76|18603.76|18603.76|18603.76|18603.76|18603.76|18603.76|18603.76|0
1629974690000|2021-08-26 10:44:50|18599.79|18599.79|18595.83|18595.83|18599.79|18599.79|18595.83|18595.83|0
1629974700000|2021-08-26 10:45:00|18591.86|18591.86|18603.76|18603.76|18603.76|18603.76|18591.86|18591.86|0
1629974760000|2021-08-26 10:46:00|18604.9|18604.9|18604.9|18604.9|18604.9|18604.9|18604.9|18604.9|0
1629975010000|2021-08-26 10:50:10|18606.3|18606.3|18606.3|18606.3|18606.3|18606.3|18606.3|18606.3|0
1629975030000|2021-08-26 10:50:30|18607.7|18607.7|18607.7|18607.7|18609.1|18609.1|18607.7|18607.7|0
1629975050000|2021-08-26 10:50:50|18608.85|18608.85|18596.96|18596.96|18608.85|18608.85|18596.96|18596.96|0
1629975160000|2021-08-26 10:52:40|18600.92|18600.92|18600.92|18600.92|18600.92|18600.92|18600.92|18600.92|0
1629975200000|2021-08-26 10:53:20|18602.32|18602.32|18599.52|18599.52|18602.32|18602.32|18598.12|18598.12|0
1629975530000|2021-08-26 10:58:50|18598.12|18598.12|18598.12|18598.12|18598.12|18598.12|18598.12|18598.12|0
1629975570000|2021-08-26 10:59:30|18600.92|18600.92|18604.89|18604.89|18604.89|18604.89|18600.92|18600.92|0
1629975660000|2021-08-26 11:01:00|18606.29|18606.29|18606.29|18606.29|18606.29|18606.29|18606.29|18606.29|0
1629975710000|2021-08-26 11:01:50|18604.89|18604.89|18602.09|18602.09|18604.89|18604.89|18602.09|18602.09|0
1629975720000|2021-08-26 11:02:00|18600.69|18600.69|18600.69|18600.69|18600.69|18600.69|18600.69|18600.69|0
1629975880000|2021-08-26 11:04:40|18597.89|18597.89|18597.89|18597.89|18597.89|18597.89|18597.89|18597.89|0
1629975910000|2021-08-26 11:05:10|18600.69|18600.69|18600.69|18600.69|18600.69|18600.69|18600.69|18600.69|0
1629975930000|2021-08-26 11:05:30|18597.89|18597.89|18596.49|18596.49|18597.89|18597.89|18596.49|18596.49|0
1629976100000|2021-08-26 11:08:20|18592.53|18592.53|18592.53|18592.53|18592.53|18592.53|18592.53|18592.53|0
1629976170000|2021-08-26 11:09:30|18588.33|18588.33|18588.33|18588.33|18588.33|18588.33|18588.33|18588.33|0
1629976260000|2021-08-26 11:11:00|18589.73|18589.73|18589.73|18589.73|18589.73|18589.73|18589.73|18589.73|0
1629976300000|2021-08-26 11:11:40|18591.13|18591.13|18591.13|18591.13|18591.13|18591.13|18591.13|18591.13|0
1629976500000|2021-08-26 11:15:00|18589.73|18589.73|18589.73|18589.73|18589.73|18589.73|18589.73|18589.73|0
1629976610000|2021-08-26 11:16:50|18585.76|18585.76|18585.76|18585.76|18585.76|18585.76|18585.76|18585.76|0
1629976620000|2021-08-26 11:17:00|18587.16|18587.16|18587.16|18587.16|18587.16|18587.16|18587.16|18587.16|0
1629976680000|2021-08-26 11:18:00|18588.56|18588.56|18588.56|18588.56|18588.56|18588.56|18588.56|18588.56|0
1629976740000|2021-08-26 11:19:00|18589.96|18589.96|18588.56|18588.56|18589.96|18589.96|18588.56|18588.56|0
1629976820000|2021-08-26 11:20:20|18589.96|18589.96|18589.96|18589.96|18589.96|18589.96|18589.96|18589.96|0
1629977030000|2021-08-26 11:23:50|18593.93|18593.93|18606.05|18606.05|18606.05|18606.05|18593.93|18593.93|0
1629977040000|2021-08-26 11:24:00|18604.65|18604.65|18603.26|18603.26|18604.65|18604.65|18603.26|18603.26|0
1629977060000|2021-08-26 11:24:20|18601.86|18601.86|18601.86|18601.86|18601.86|18601.86|18601.86|18601.86|0
1629977120000|2021-08-26 11:25:20|18603.26|18603.26|18603.26|18603.26|18603.26|18603.26|18603.26|18603.26|0
1629977140000|2021-08-26 11:25:40|18604.65|18604.65|18604.65|18604.65|18604.65|18604.65|18604.65|18604.65|0
1629977150000|2021-08-26 11:25:50|18603.26|18603.26|18601.86|18601.86|18603.26|18603.26|18601.86|18601.86|0
1629977390000|2021-08-26 11:29:50|18605.82|18605.82|18601.86|18601.86|18605.82|18605.82|18601.86|18601.86|0
1629977830000|2021-08-26 11:37:10|18604.65|18604.65|18604.65|18604.65|18604.65|18604.65|18604.65|18604.65|0
1629977840000|2021-08-26 11:37:20|18612.59|18612.59|18612.59|18612.59|18612.59|18612.59|18612.59|18612.59|0
1629977850000|2021-08-26 11:37:30|18613.98|18613.98|18613.98|18613.98|18613.98|18613.98|18613.98|18613.98|0
1629977960000|2021-08-26 11:39:20|18615.38|18615.38|18615.38|18615.38|18615.38|18615.38|18615.38|18615.38|0
1629978000000|2021-08-26 11:40:00|18623.31|18623.31|18623.31|18623.31|18623.31|18623.31|18623.31|18623.31|0
1629978040000|2021-08-26 11:40:40|18624.71|18624.71|18624.71|18624.71|18624.71|18624.71|18624.71|18624.71|0
1629978070000|2021-08-26 11:41:10|18626.11|18626.11|18626.11|18626.11|18626.11|18626.11|18626.11|18626.11|0
1629978110000|2021-08-26 11:41:50|18627.26|18627.26|18627.26|18627.26|18627.26|18627.26|18627.26|18627.26|0
1629978180000|2021-08-26 11:43:00|18639.16|18639.16|18639.16|18639.16|18639.16|18639.16|18639.16|18639.16|0
1629978200000|2021-08-26 11:43:20|18640.31|18640.31|18640.31|18640.31|18640.31|18640.31|18640.31|18640.31|0
1629978230000|2021-08-26 11:43:50|18636.34|18636.34|18636.34|18636.34|18636.34|18636.34|18636.34|18636.34|0
1629978280000|2021-08-26 11:44:40|18640.31|18640.31|18640.31|18640.31|18640.31|18640.31|18640.31|18640.31|0
1629978300000|2021-08-26 11:45:00|18641.71|18641.71|18641.71|18641.71|18641.71|18641.71|18641.71|18641.71|0
1629978360000|2021-08-26 11:46:00|18637.74|18637.74|18637.74|18637.74|18637.74|18637.74|18637.74|18637.74|0
1629978380000|2021-08-26 11:46:20|18636.34|18636.34|18636.34|18636.34|18636.34|18636.34|18636.34|18636.34|0
1629978390000|2021-08-26 11:46:30|18637.74|18637.74|18637.74|18637.74|18637.74|18637.74|18637.74|18637.74|0
1629978430000|2021-08-26 11:47:10|18649.64|18649.64|18649.64|18649.64|18649.64|18649.64|18649.64|18649.64|0
1629978450000|2021-08-26 11:47:30|18653.6|18653.6|18653.6|18653.6|18653.6|18653.6|18653.6|18653.6|0
1629978510000|2021-08-26 11:48:30|18655|18655|18656.4|18656.4|18656.4|18656.4|18655|18655|0
1629978590000|2021-08-26 11:49:50|18655|18655|18655|18655|18655|18655|18655|18655|0
1629978600000|2021-08-26 11:50:00|18656.4|18656.4|18656.4|18656.4|18656.4|18656.4|18656.4|18656.4|0
1629978670000|2021-08-26 11:51:10|18653.6|18653.6|18649.64|18649.64|18653.6|18653.6|18649.64|18649.64|0
1629978730000|2021-08-26 11:52:10|18651.04|18651.04|18651.04|18651.04|18651.04|18651.04|18651.04|18651.04|0
1629978760000|2021-08-26 11:52:40|18655|18655|18655|18655|18655|18655|18655|18655|0
1629978930000|2021-08-26 11:55:30|18656.4|18656.4|18656.4|18656.4|18656.4|18656.4|18656.4|18656.4|0
1629978940000|2021-08-26 11:55:40|18657.8|18657.8|18657.8|18657.8|18657.8|18657.8|18657.8|18657.8|0
1629978950000|2021-08-26 11:55:50|18661.77|18661.77|18661.77|18661.77|18661.77|18661.77|18661.77|18661.77|0
1629978960000|2021-08-26 11:56:00|18657.8|18657.8|18657.8|18657.8|18657.8|18657.8|18657.8|18657.8|0
1629979040000|2021-08-26 11:57:20|18658.95|18658.95|18658.95|18658.95|18658.95|18658.95|18658.95|18658.95|0
1629979060000|2021-08-26 11:57:40|18660.35|18660.35|18660.35|18660.35|18660.35|18660.35|18660.35|18660.35|0
1629979090000|2021-08-26 11:58:10|18661.5|18661.5|18661.5|18661.5|18661.5|18661.5|18661.5|18661.5|0
1629979130000|2021-08-26 11:58:50|18662.9|18662.9|18662.9|18662.9|18662.9|18662.9|18662.9|18662.9|0
1629979210000|2021-08-26 12:00:10|18660.1|18660.1|18658.7|18658.7|18661.5|18661.5|18658.7|18658.7|0
1629979290000|2021-08-26 12:01:30|18655.9|18655.9|18655.9|18655.9|18655.9|18655.9|18655.9|18655.9|0
1629979330000|2021-08-26 12:02:10|18654.5|18654.5|18654.5|18654.5|18654.5|18654.5|18654.5|18654.5|0
1629979350000|2021-08-26 12:02:30|18655.9|18655.9|18657.3|18657.3|18657.3|18657.3|18655.9|18655.9|0
1629979400000|2021-08-26 12:03:20|18658.7|18658.7|18658.7|18658.7|18658.7|18658.7|18658.7|18658.7|0
1629979710000|2021-08-26 12:08:30|18655.9|18655.9|18655.9|18655.9|18655.9|18655.9|18655.9|18655.9|0
1629979850000|2021-08-26 12:10:50|18658.7|18658.7|18658.7|18658.7|18658.7|18658.7|18658.7|18658.7|0
1629979890000|2021-08-26 12:11:30|18654.74|18654.74|18654.74|18654.74|18654.74|18654.74|18650.77|18650.77|0
1629979930000|2021-08-26 12:12:10|18656.13|18656.13|18656.13|18656.13|18656.13|18656.13|18656.13|18656.13|0
1629980080000|2021-08-26 12:14:40|18648.2|18648.2|18648.2|18648.2|18648.2|18648.2|18648.2|18648.2|0
1629980120000|2021-08-26 12:15:20|18652.17|18652.17|18656.13|18656.13|18656.13|18656.13|18652.17|18652.17|0
1629980130000|2021-08-26 12:15:30|18660.1|18660.1|18660.1|18660.1|18660.1|18660.1|18660.1|18660.1|0
1629980180000|2021-08-26 12:16:20|18664.07|18664.07|18664.07|18664.07|18664.07|18664.07|18664.07|18664.07|0
1629980490000|2021-08-26 12:21:30|18662.67|18662.67|18661.27|18661.27|18662.67|18662.67|18661.27|18661.27|0
1629980500000|2021-08-26 12:21:40|18662.67|18662.67|18662.67|18662.67|18662.67|18662.67|18662.67|18662.67|0
1629980640000|2021-08-26 12:24:00|18664.07|18664.07|18664.07|18664.07|18664.07|18664.07|18664.07|18664.07|0
1629980820000|2021-08-26 12:27:00|18665.46|18665.46|18665.46|18665.46|18665.46|18665.46|18665.46|18665.46|0
1629980830000|2021-08-26 12:27:10|18666.86|18666.86|18666.86|18666.86|18666.86|18666.86|18666.86|18666.86|0
1629980870000|2021-08-26 12:27:50|18668.26|18668.26|18668.26|18668.26|18668.26|18668.26|18668.26|18668.26|0
1629980890000|2021-08-26 12:28:10|18671.06|18671.06|18671.06|18671.06|18671.06|18671.06|18671.06|18671.06|0
1629980920000|2021-08-26 12:28:40|18675.03|18675.03|18675.03|18675.03|18675.03|18675.03|18675.03|18675.03|0
1629980950000|2021-08-26 12:29:10|18676.43|18676.43|18675.03|18675.03|18676.43|18676.43|18675.03|18675.03|0
1629980960000|2021-08-26 12:29:20|18676.43|18676.43|18676.43|18676.43|18676.43|18676.43|18676.43|18676.43|0
1629980970000|2021-08-26 12:29:30|18672.46|18672.46|18660.57|18660.57|18672.46|18672.46|18660.57|18660.57|0
1629980980000|2021-08-26 12:29:40|18661.72|18661.72|18657.75|18657.75|18661.72|18661.72|18657.75|18657.75|0
1629980990000|2021-08-26 12:29:50|18659.15|18659.15|18659.15|18659.15|18659.15|18659.15|18659.15|18659.15|0
1629981000000|2021-08-26 12:30:00|18651.22|18651.22|18643.29|18643.29|18651.22|18651.22|18643.29|18643.29|0
1629981010000|2021-08-26 12:30:10|18641.89|18641.89|18653.79|18653.79|18653.79|18653.79|18641.89|18641.89|0
1629981100000|2021-08-26 12:31:40|18657.75|18657.75|18657.75|18657.75|18657.75|18657.75|18657.75|18657.75|0
1629981120000|2021-08-26 12:32:00|18659.15|18659.15|18659.15|18659.15|18659.15|18659.15|18659.15|18659.15|0
1629981180000|2021-08-26 12:33:00|18660.55|18660.55|18660.55|18660.55|18660.55|18660.55|18660.55|18660.55|0
1629981260000|2021-08-26 12:34:20|18656.58|18656.58|18656.58|18656.58|18656.58|18656.58|18656.58|18656.58|0
1629981350000|2021-08-26 12:35:50|18657.98|18657.98|18657.98|18657.98|18657.98|18657.98|18657.98|18657.98|0
1629981360000|2021-08-26 12:36:00|18656.58|18656.58|18653.79|18653.79|18656.58|18656.58|18653.79|18653.79|0
1629981400000|2021-08-26 12:36:40|18649.82|18649.82|18649.82|18649.82|18649.82|18649.82|18649.82|18649.82|0
1629981410000|2021-08-26 12:36:50|18648.67|18648.67|18652.64|18652.64|18652.64|18652.64|18648.67|18648.67|0
1629981440000|2021-08-26 12:37:20|18656.6|18656.6|18656.6|18656.6|18656.6|18656.6|18656.6|18656.6|0
1629981510000|2021-08-26 12:38:30|18653.8|18653.8|18653.8|18653.8|18653.8|18653.8|18653.8|18653.8|0
1629981530000|2021-08-26 12:38:50|18655.2|18655.2|18656.6|18656.6|18656.6|18656.6|18655.2|18655.2|0
1629981570000|2021-08-26 12:39:30|18652.64|18652.64|18652.64|18652.64|18652.64|18652.64|18652.64|18652.64|0
1629981610000|2021-08-26 12:40:10|18649.84|18649.84|18649.84|18649.84|18649.84|18649.84|18649.84|18649.84|0
1629981640000|2021-08-26 12:40:40|18648.44|18648.44|18647.04|18647.04|18648.44|18648.44|18647.04|18647.04|0
1629981650000|2021-08-26 12:40:50|18645.89|18645.89|18645.89|18645.89|18645.89|18645.89|18645.89|18645.89|0
1629981720000|2021-08-26 12:42:00|18651.49|18651.49|18651.49|18651.49|18651.49|18651.49|18651.49|18651.49|0
1629981850000|2021-08-26 12:44:10|18650.09|18650.09|18643.32|18643.32|18650.09|18650.09|18643.32|18643.32|0
1629981860000|2021-08-26 12:44:20|18639.36|18639.36|18639.36|18639.36|18639.36|18639.36|18639.36|18639.36|0
1629981900000|2021-08-26 12:45:00|18638.21|18638.21|18637.06|18637.06|18638.21|18638.21|18637.06|18637.06|0
1629981960000|2021-08-26 12:46:00|18635.91|18635.91|18637.06|18637.06|18637.06|18637.06|18635.91|18635.91|0
1629982020000|2021-08-26 12:47:00|18635.66|18635.66|18635.66|18635.66|18635.66|18635.66|18635.66|18635.66|0
1629982100000|2021-08-26 12:48:20|18619.8|18619.8|18619.8|18619.8|18619.8|18619.8|18619.8|18619.8|0
1629982270000|2021-08-26 12:51:10|18620.95|18620.95|18620.95|18620.95|18620.95|18620.95|18620.95|18620.95|0
1629982340000|2021-08-26 12:52:20|18622.35|18622.35|18622.35|18622.35|18622.35|18622.35|18622.35|18622.35|0
1629982390000|2021-08-26 12:53:10|18623.75|18623.75|18620.95|18620.95|18623.75|18623.75|18620.95|18620.95|0
1629982400000|2021-08-26 12:53:20|18616.98|18616.98|18616.98|18616.98|18616.98|18616.98|18616.98|18616.98|0
1629982470000|2021-08-26 12:54:30|18620.95|18620.95|18620.95|18620.95|18620.95|18620.95|18620.95|18620.95|0
1629982560000|2021-08-26 12:56:00|18622.35|18622.35|18622.35|18622.35|18622.35|18622.35|18622.35|18622.35|0
1629982630000|2021-08-26 12:57:10|18619.55|18619.55|18619.55|18619.55|18619.55|18619.55|18619.55|18619.55|0
1629982790000|2021-08-26 12:59:50|18617.25|18617.25|18617.25|18617.25|18617.25|18617.25|18617.25|18617.25|0
1629982830000|2021-08-26 13:00:30|18618.65|18618.65|18620.05|18620.05|18620.05|18620.05|18618.65|18618.65|0
1629982840000|2021-08-26 13:00:40|18624.01|18624.01|18627.98|18627.98|18627.98|18627.98|18624.01|18624.01|0
1629982880000|2021-08-26 13:01:20|18624.01|18624.01|18624.01|18624.01|18624.01|18624.01|18624.01|18624.01|0
1629982920000|2021-08-26 13:02:00|18621.22|18621.22|18621.22|18621.22|18621.22|18621.22|18621.22|18621.22|0
1629982980000|2021-08-26 13:03:00|18613.28|18613.28|18613.28|18613.28|18613.28|18613.28|18613.28|18613.28|0
1629983010000|2021-08-26 13:03:30|18609.32|18609.32|18609.32|18609.32|18609.32|18609.32|18609.32|18609.32|0
1629983170000|2021-08-26 13:06:10|18610.72|18610.72|18610.72|18610.72|18610.72|18610.72|18610.72|18610.72|0
1629983250000|2021-08-26 13:07:30|18609.32|18609.32|18609.32|18609.32|18609.32|18609.32|18609.32|18609.32|0
1629983300000|2021-08-26 13:08:20|18610.72|18610.72|18610.72|18610.72|18610.72|18610.72|18610.72|18610.72|0
1629983310000|2021-08-26 13:08:30|18606.75|18606.75|18606.75|18606.75|18606.75|18606.75|18606.75|18606.75|0
1629983340000|2021-08-26 13:09:00|18605.35|18605.35|18605.35|18605.35|18605.35|18605.35|18605.35|18605.35|0
1629983400000|2021-08-26 13:10:00|18609.32|18609.32|18609.32|18609.32|18609.32|18609.32|18609.32|18609.32|0
1629983500000|2021-08-26 13:11:40|18607.92|18607.92|18607.92|18607.92|18607.92|18607.92|18607.92|18607.92|0
1629983690000|2021-08-26 13:14:50|18606.52|18606.52|18606.52|18606.52|18606.52|18606.52|18606.52|18606.52|0
1629983770000|2021-08-26 13:16:10|18607.92|18607.92|18609.32|18609.32|18609.32|18609.32|18607.92|18607.92|0
1629983810000|2021-08-26 13:16:50|18610.72|18610.72|18610.72|18610.72|18610.72|18610.72|18610.72|18610.72|0
1629983830000|2021-08-26 13:17:10|18606.75|18606.75|18606.75|18606.75|18606.75|18606.75|18606.75|18606.75|0
1629983880000|2021-08-26 13:18:00|18605.35|18605.35|18605.35|18605.35|18605.35|18605.35|18605.35|18605.35|0
1629983980000|2021-08-26 13:19:40|18603.06|18603.06|18603.06|18603.06|18603.06|18603.06|18603.06|18603.06|0
1629984100000|2021-08-26 13:21:40|18604.46|18604.46|18604.46|18604.46|18604.46|18604.46|18604.46|18604.46|0
1629984110000|2021-08-26 13:21:50|18603.06|18603.06|18601.66|18601.66|18603.06|18603.06|18601.66|18601.66|0
1629984270000|2021-08-26 13:24:30|18609.59|18609.59|18604.46|18604.46|18609.59|18609.59|18601.66|18601.66|0
1629984340000|2021-08-26 13:25:40|18608.42|18608.42|18608.42|18608.42|18608.42|18608.42|18608.42|18608.42|0
1629984380000|2021-08-26 13:26:20|18596.52|18596.52|18596.52|18596.52|18596.52|18596.52|18596.52|18596.52|0
1629984420000|2021-08-26 13:27:00|18593.73|18593.73|18593.73|18593.73|18593.73|18593.73|18593.73|18593.73|0
1629984550000|2021-08-26 13:29:10|18597.69|18597.69|18599.09|18599.09|18599.09|18599.09|18597.69|18597.69|0
1629984600000|2021-08-26 13:30:00|18597.69|18597.69|18596.29|18596.29|18597.69|18597.69|18596.29|18596.29|0
1629984610000|2021-08-26 13:30:10|18597.69|18597.69|18597.69|18597.69|18597.69|18597.69|18597.69|18597.69|0
1629984650000|2021-08-26 13:30:50|18601.66|18601.66|18601.66|18601.66|18601.66|18601.66|18601.66|18601.66|0
1629984700000|2021-08-26 13:31:40|18605.62|18605.62|18605.62|18605.62|18605.62|18605.62|18605.62|18605.62|0
1629984740000|2021-08-26 13:32:20|18608.42|18608.42|18608.42|18608.42|18608.42|18608.42|18608.42|18608.42|0
1629984790000|2021-08-26 13:33:10|18609.82|18609.82|18609.82|18609.82|18609.82|18609.82|18609.82|18609.82|0
1629984810000|2021-08-26 13:33:30|18611.22|18611.22|18608.65|18608.65|18614.02|18614.02|18608.65|18608.65|0
1629984840000|2021-08-26 13:34:00|18607.25|18607.25|18607.25|18607.25|18607.25|18607.25|18607.25|18607.25|0
1629984860000|2021-08-26 13:34:20|18608.4|18608.4|18608.4|18608.4|18608.4|18608.4|18608.4|18608.4|0
1629984880000|2021-08-26 13:34:40|18609.8|18609.8|18615.17|18615.17|18615.17|18615.17|18609.8|18609.8|0
1629985010000|2021-08-26 13:36:50|18611.2|18611.2|18611.2|18611.2|18611.2|18611.2|18611.2|18611.2|0
1629985030000|2021-08-26 13:37:10|18615.17|18615.17|18615.17|18615.17|18615.17|18615.17|18615.17|18615.17|0
1629985050000|2021-08-26 13:37:30|18616.57|18616.57|18614|18614|18617.97|18617.97|18614|18614|0
1629985080000|2021-08-26 13:38:00|18617.97|18617.97|18619.37|18619.37|18619.37|18619.37|18617.97|18617.97|0
1629985090000|2021-08-26 13:38:10|18617.97|18617.97|18617.97|18617.97|18617.97|18617.97|18617.97|18617.97|0
1629985110000|2021-08-26 13:38:30|18619.37|18619.37|18620.77|18620.77|18620.77|18620.77|18619.37|18619.37|0
1629985120000|2021-08-26 13:38:40|18622.17|18622.17|18622.17|18622.17|18622.17|18622.17|18622.17|18622.17|0
1629985140000|2021-08-26 13:39:00|18624.96|18624.96|18624.96|18624.96|18624.96|18624.96|18624.96|18624.96|0
1629985160000|2021-08-26 13:39:20|18622.17|18622.17|18622.17|18622.17|18622.17|18622.17|18622.17|18622.17|0
1629985190000|2021-08-26 13:39:50|18620.77|18620.77|18617.97|18617.97|18620.77|18620.77|18617.97|18617.97|0
1629985200000|2021-08-26 13:40:00|18621.93|18621.93|18621.93|18621.93|18621.93|18621.93|18621.93|18621.93|0
1629985290000|2021-08-26 13:41:30|18617.97|18617.97|18617.97|18617.97|18617.97|18617.97|18617.97|18617.97|0
1629985300000|2021-08-26 13:41:40|18620.77|18620.77|18620.77|18620.77|18620.77|18620.77|18620.77|18620.77|0
1629985350000|2021-08-26 13:42:30|18617.97|18617.97|18617.97|18617.97|18617.97|18617.97|18617.97|18617.97|0
1629985430000|2021-08-26 13:43:50|18620.77|18620.77|18620.77|18620.77|18620.77|18620.77|18620.77|18620.77|0
1629985440000|2021-08-26 13:44:00|18616.8|18616.8|18616.8|18616.8|18616.8|18616.8|18616.8|18616.8|0
1629985490000|2021-08-26 13:44:50|18619.6|18619.6|18619.6|18619.6|18619.6|18619.6|18619.6|18619.6|0
1629985500000|2021-08-26 13:45:00|18627.53|18627.53|18631.73|18631.73|18631.73|18631.73|18627.53|18627.53|0
1629985530000|2021-08-26 13:45:30|18635.93|18635.93|18635.93|18635.93|18635.93|18635.93|18635.93|18635.93|0
1629985540000|2021-08-26 13:45:40|18634.53|18634.53|18634.53|18634.53|18634.53|18634.53|18634.53|18634.53|0
1629985550000|2021-08-26 13:45:50|18642.46|18642.46|18642.46|18642.46|18642.46|18642.46|18642.46|18642.46|0
1629985560000|2021-08-26 13:46:00|18643.86|18643.86|18643.86|18643.86|18643.86|18643.86|18643.86|18643.86|0
1629985570000|2021-08-26 13:46:10|18646.66|18646.66|18646.66|18646.66|18646.66|18646.66|18646.66|18646.66|0
1629985580000|2021-08-26 13:46:20|18650.62|18650.62|18650.62|18650.62|18650.62|18650.62|18650.62|18650.62|0
1629985600000|2021-08-26 13:46:40|18652.02|18652.02|18652.02|18652.02|18652.02|18652.02|18652.02|18652.02|0
1629985620000|2021-08-26 13:47:00|18648.06|18648.06|18648.06|18648.06|18648.06|18648.06|18648.06|18648.06|0
1629985660000|2021-08-26 13:47:40|18649.21|18649.21|18649.21|18649.21|18649.21|18649.21|18649.21|18649.21|0
1629985750000|2021-08-26 13:49:10|18654.8|18654.8|18652|18652|18654.8|18654.8|18652|18652|0
1629985780000|2021-08-26 13:49:40|18648.04|18648.04|18648.04|18648.04|18648.04|18648.04|18648.04|18648.04|0
1629985820000|2021-08-26 13:50:20|18644.07|18644.07|18640.11|18640.11|18644.07|18644.07|18640.11|18640.11|0
1629985880000|2021-08-26 13:51:20|18636.14|18636.14|18636.14|18636.14|18636.14|18636.14|18636.14|18636.14|0
1629985930000|2021-08-26 13:52:10|18634.74|18634.74|18634.74|18634.74|18634.74|18634.74|18634.74|18634.74|0
1629985950000|2021-08-26 13:52:30|18638.71|18638.71|18638.71|18638.71|18638.71|18638.71|18638.71|18638.71|0
1629986010000|2021-08-26 13:53:30|18642.67|18642.67|18646.64|18646.64|18646.64|18646.64|18642.67|18642.67|0
1629986020000|2021-08-26 13:53:40|18650.6|18650.6|18650.6|18650.6|18650.6|18650.6|18650.6|18650.6|0
1629986060000|2021-08-26 13:54:20|18658.54|18658.54|18658.54|18658.54|18658.54|18658.54|18658.54|18658.54|0
1629986130000|2021-08-26 13:55:30|18654.57|18654.57|18650.6|18650.6|18654.57|18654.57|18650.6|18650.6|0
1629986160000|2021-08-26 13:56:00|18648.31|18648.31|18648.31|18648.31|18648.31|18648.31|18648.31|18648.31|0
1629986220000|2021-08-26 13:57:00|18644.34|18644.34|18644.34|18644.34|18644.34|18644.34|18644.34|18644.34|0
1629986260000|2021-08-26 13:57:40|18642.94|18642.94|18642.94|18642.94|18642.94|18642.94|18642.94|18642.94|0
1629986270000|2021-08-26 13:57:50|18641.54|18641.54|18641.54|18641.54|18641.54|18641.54|18641.54|18641.54|0
1629986290000|2021-08-26 13:58:10|18642.94|18642.94|18642.94|18642.94|18642.94|18642.94|18642.94|18642.94|0
1629986320000|2021-08-26 13:58:40|18646.91|18646.91|18645.51|18645.51|18646.91|18646.91|18645.51|18645.51|0
1629986350000|2021-08-26 13:59:10|18648.31|18648.31|18648.31|18648.31|18648.31|18648.31|18648.31|18648.31|0
1629986390000|2021-08-26 13:59:50|18646.91|18646.91|18646.91|18646.91|18646.91|18646.91|18646.91|18646.91|0
1629986400000|2021-08-26 14:00:00|18642.94|18642.94|18638.98|18638.98|18642.94|18642.94|18638.98|18638.98|0
1629986450000|2021-08-26 14:00:50|18642.94|18642.94|18642.94|18642.94|18642.94|18642.94|18642.94|18642.94|0
1629986520000|2021-08-26 14:02:00|18645.74|18645.74|18644.34|18644.34|18645.74|18645.74|18644.34|18644.34|0
1629986550000|2021-08-26 14:02:30|18642.94|18642.94|18640.14|18640.14|18642.94|18642.94|18640.14|18640.14|0
1629986580000|2021-08-26 14:03:00|18641.54|18641.54|18641.54|18641.54|18641.54|18641.54|18641.54|18641.54|0
1629986590000|2021-08-26 14:03:10|18637.58|18637.58|18637.58|18637.58|18637.58|18637.58|18637.58|18637.58|0
1629986620000|2021-08-26 14:03:40|18641.54|18641.54|18641.54|18641.54|18641.54|18641.54|18641.54|18641.54|0
1629986640000|2021-08-26 14:04:00|18640.14|18640.14|18641.54|18641.54|18641.54|18641.54|18640.14|18640.14|0
1629986670000|2021-08-26 14:04:30|18642.94|18642.94|18644.34|18644.34|18644.34|18644.34|18642.94|18642.94|0
1629986710000|2021-08-26 14:05:10|18645.74|18645.74|18645.74|18645.74|18645.74|18645.74|18645.74|18645.74|0
1629986740000|2021-08-26 14:05:40|18644.34|18644.34|18644.34|18644.34|18644.34|18644.34|18644.34|18644.34|0
1629986790000|2021-08-26 14:06:30|18652.27|18652.27|18652.27|18652.27|18652.27|18652.27|18652.27|18652.27|0
1629986800000|2021-08-26 14:06:40|18653.67|18653.67|18653.67|18653.67|18653.67|18653.67|18653.67|18653.67|0
1629986850000|2021-08-26 14:07:30|18655.07|18655.07|18659.04|18659.04|18659.04|18659.04|18655.07|18655.07|0
1629986930000|2021-08-26 14:08:50|18663|18663|18663|18663|18663|18663|18663|18663|0
1629987070000|2021-08-26 14:11:10|18666.97|18666.97|18666.97|18666.97|18666.97|18666.97|18666.97|18666.97|0
1629987160000|2021-08-26 14:12:40|18665.57|18665.57|18665.57|18665.57|18665.57|18665.57|18665.57|18665.57|0
1629987170000|2021-08-26 14:12:50|18662.77|18662.77|18662.77|18662.77|18662.77|18662.77|18662.77|18662.77|0
1629987250000|2021-08-26 14:14:10|18659.97|18659.97|18659.97|18659.97|18659.97|18659.97|18659.97|18659.97|0
1629987260000|2021-08-26 14:14:20|18656|18656|18652.04|18652.04|18656|18656|18652.04|18652.04|0
1629987270000|2021-08-26 14:14:30|18649.24|18649.24|18649.24|18649.24|18649.24|18649.24|18649.24|18649.24|0
1629987300000|2021-08-26 14:15:00|18652.04|18652.04|18652.04|18652.04|18652.04|18652.04|18652.04|18652.04|0
1629987330000|2021-08-26 14:15:30|18653.44|18653.44|18662.77|18662.77|18662.77|18662.77|18653.44|18653.44|0
1629987340000|2021-08-26 14:15:40|18664.17|18664.17|18664.17|18664.17|18664.17|18664.17|18664.17|18664.17|0
1629987390000|2021-08-26 14:16:30|18661.37|18661.37|18659.97|18659.97|18661.37|18661.37|18659.97|18659.97|0
1629987430000|2021-08-26 14:17:10|18661.37|18661.37|18661.37|18661.37|18661.37|18661.37|18661.37|18661.37|0
1629987460000|2021-08-26 14:17:40|18657.4|18657.4|18657.4|18657.4|18657.4|18657.4|18657.4|18657.4|0
1629987480000|2021-08-26 14:18:00|18656|18656|18652.04|18652.04|18656|18656|18652.04|18652.04|0
1629987500000|2021-08-26 14:18:20|18656|18656|18656|18656|18656|18656|18656|18656|0
1629987520000|2021-08-26 14:18:40|18654.6|18654.6|18658.57|18658.57|18658.57|18658.57|18654.6|18654.6|0
1629987640000|2021-08-26 14:20:40|18654.6|18654.6|18654.6|18654.6|18654.6|18654.6|18654.6|18654.6|0
1629987700000|2021-08-26 14:21:40|18656|18656|18653.2|18653.2|18656|18656|18653.2|18653.2|0
1629987730000|2021-08-26 14:22:10|18649.24|18649.24|18649.24|18649.24|18649.24|18649.24|18649.24|18649.24|0
1629987750000|2021-08-26 14:22:30|18653.2|18653.2|18653.2|18653.2|18653.2|18653.2|18653.2|18653.2|0
1629987800000|2021-08-26 14:23:20|18649.24|18649.24|18649.24|18649.24|18649.24|18649.24|18649.24|18649.24|0
1629987850000|2021-08-26 14:24:10|18647.84|18647.84|18646.69|18646.69|18647.84|18647.84|18646.69|18646.69|0
1629987880000|2021-08-26 14:24:40|18642.73|18642.73|18642.73|18642.73|18642.73|18642.73|18642.73|18642.73|0
1629987910000|2021-08-26 14:25:10|18638.76|18638.76|18638.76|18638.76|18638.76|18638.76|18638.76|18638.76|0
1629987930000|2021-08-26 14:25:30|18640.16|18640.16|18638.76|18638.76|18640.16|18640.16|18638.76|18638.76|0
1629987940000|2021-08-26 14:25:40|18634.79|18634.79|18634.79|18634.79|18634.79|18634.79|18634.79|18634.79|0
1629987950000|2021-08-26 14:25:50|18633.4|18633.4|18625.23|18625.23|18633.4|18633.4|18625.23|18625.23|0
1629987960000|2021-08-26 14:26:00|18621.27|18621.27|18620.12|18620.12|18621.27|18621.27|18620.12|18620.12|0
1629987970000|2021-08-26 14:26:10|18624.08|18624.08|18621.28|18621.28|18624.08|18624.08|18621.28|18621.28|0
1629987980000|2021-08-26 14:26:20|18624.08|18624.08|18624.08|18624.08|18624.08|18624.08|18624.08|18624.08|0
1629987990000|2021-08-26 14:26:30|18622.68|18622.68|18615.94|18615.94|18622.68|18622.68|18615.94|18615.94|0
1629988000000|2021-08-26 14:26:40|18618.73|18618.73|18618.73|18618.73|18618.73|18618.73|18618.73|18618.73|0
1629988020000|2021-08-26 14:27:00|18617.34|18617.34|18601.24|18601.24|18617.34|18617.34|18601.24|18601.24|0
1629988030000|2021-08-26 14:27:10|18604.04|18604.04|18615|18615|18615|18615|18604.04|18604.04|0
1629988040000|2021-08-26 14:27:20|18616.4|18616.4|18629.45|18629.45|18629.45|18629.45|18616.4|18616.4|0
1629988060000|2021-08-26 14:27:40|18632.25|18632.25|18633.65|18633.65|18633.65|18633.65|18632.25|18632.25|0
1629988080000|2021-08-26 14:28:00|18629.68|18629.68|18625.72|18625.72|18629.68|18629.68|18625.72|18625.72|0
1629988090000|2021-08-26 14:28:10|18629.68|18629.68|18629.68|18629.68|18629.68|18629.68|18629.68|18629.68|0
1629988120000|2021-08-26 14:28:40|18633.65|18633.65|18633.65|18633.65|18633.65|18633.65|18633.65|18633.65|0
1629988150000|2021-08-26 14:29:10|18636.44|18636.44|18636.44|18636.44|18636.44|18636.44|18636.44|18636.44|0
1629988160000|2021-08-26 14:29:20|18639.24|18639.24|18637.84|18637.84|18639.24|18639.24|18637.84|18637.84|0
1629988270000|2021-08-26 14:31:10|18639.24|18639.24|18644.61|18644.61|18644.61|18644.61|18639.24|18639.24|0
1629988290000|2021-08-26 14:31:30|18639.01|18639.01|18639.01|18639.01|18639.01|18639.01|18639.01|18639.01|0
1629988300000|2021-08-26 14:31:40|18637.61|18637.61|18637.61|18637.61|18637.61|18637.61|18637.61|18637.61|0
1629988350000|2021-08-26 14:32:30|18633.65|18633.65|18633.65|18633.65|18633.65|18633.65|18633.65|18633.65|0
1629988410000|2021-08-26 14:33:30|18632.25|18632.25|18632.25|18632.25|18632.25|18632.25|18632.25|18632.25|0
1629988420000|2021-08-26 14:33:40|18635.05|18635.05|18635.05|18635.05|18635.05|18635.05|18635.05|18635.05|0
1629988440000|2021-08-26 14:34:00|18631.08|18631.08|18631.08|18631.08|18631.08|18631.08|18631.08|18631.08|0
1629988490000|2021-08-26 14:34:50|18629.68|18629.68|18629.68|18629.68|18629.68|18629.68|18629.68|18629.68|0
1629988500000|2021-08-26 14:35:00|18625.72|18625.72|18625.72|18625.72|18625.72|18625.72|18625.72|18625.72|0
1629988530000|2021-08-26 14:35:30|18627.11|18627.11|18639.01|18639.01|18640.41|18640.41|18627.11|18627.11|0
1629988590000|2021-08-26 14:36:30|18637.61|18637.61|18637.61|18637.61|18637.61|18637.61|18637.61|18637.61|0
1629988620000|2021-08-26 14:37:00|18639.01|18639.01|18639.01|18639.01|18639.01|18639.01|18639.01|18639.01|0
1629988630000|2021-08-26 14:37:10|18635.05|18635.05|18635.05|18635.05|18635.05|18635.05|18635.05|18635.05|0
1629988690000|2021-08-26 14:38:10|18633.65|18633.65|18629.68|18629.68|18633.65|18633.65|18629.68|18629.68|0
1629988730000|2021-08-26 14:38:50|18633.65|18633.65|18633.65|18633.65|18633.65|18633.65|18633.65|18633.65|0
1629988800000|2021-08-26 14:40:00|18632.25|18632.25|18632.25|18632.25|18632.25|18632.25|18632.25|18632.25|0
1629988840000|2021-08-26 14:40:40|18633.65|18633.65|18633.65|18633.65|18633.65|18633.65|18633.65|18633.65|0
1629988870000|2021-08-26 14:41:10|18637.61|18637.61|18637.61|18637.61|18637.61|18637.61|18637.61|18637.61|0
1629988970000|2021-08-26 14:42:50|18636.21|18636.21|18636.21|18636.21|18636.21|18636.21|18636.21|18636.21|0
1629988980000|2021-08-26 14:43:00|18634.81|18634.81|18633.41|18633.41|18634.81|18634.81|18633.41|18633.41|0
1629989010000|2021-08-26 14:43:30|18632.01|18632.01|18632.01|18632.01|18632.01|18632.01|18632.01|18632.01|0
1629989050000|2021-08-26 14:44:10|18630.61|18630.61|18630.61|18630.61|18630.61|18630.61|18628.06|18628.06|0
1629989060000|2021-08-26 14:44:20|18632.01|18632.01|18637.38|18637.38|18637.38|18637.38|18632.01|18632.01|0
1629989120000|2021-08-26 14:45:20|18641.34|18641.34|18642.74|18642.74|18642.74|18642.74|18641.34|18641.34|0
1629989140000|2021-08-26 14:45:40|18646.71|18646.71|18646.71|18646.71|18646.71|18646.71|18646.71|18646.71|0
1629989180000|2021-08-26 14:46:20|18648.11|18648.11|18648.11|18648.11|18648.11|18648.11|18648.11|18648.11|0
1629989220000|2021-08-26 14:47:00|18646.71|18646.71|18647.86|18647.86|18647.86|18647.86|18646.71|18646.71|0
1629989250000|2021-08-26 14:47:30|18649.01|18649.01|18651.3|18651.3|18651.3|18651.3|18649.01|18649.01|0
1629989270000|2021-08-26 14:47:50|18652.45|18652.45|18652.45|18652.45|18652.45|18652.45|18652.45|18652.45|0
1629989280000|2021-08-26 14:48:00|18651.05|18651.05|18651.05|18651.05|18651.05|18651.05|18651.05|18651.05|0
1629989290000|2021-08-26 14:48:10|18649.65|18649.65|18649.65|18649.65|18649.65|18649.65|18649.65|18649.65|0
1629989300000|2021-08-26 14:48:20|18648.51|18648.51|18647.11|18647.11|18648.51|18648.51|18647.11|18647.11|0
1629989340000|2021-08-26 14:49:00|18644.31|18644.31|18644.31|18644.31|18644.31|18644.31|18644.31|18644.31|0
1629989370000|2021-08-26 14:49:30|18648.27|18648.27|18648.27|18648.27|18648.27|18648.27|18648.27|18648.27|0
1629989430000|2021-08-26 14:50:30|18646.87|18646.87|18646.87|18646.87|18646.87|18646.87|18646.87|18646.87|0
1629989440000|2021-08-26 14:50:40|18650.84|18650.84|18650.84|18650.84|18650.84|18650.84|18650.84|18650.84|0
1629989460000|2021-08-26 14:51:00|18648.04|18648.04|18644.07|18644.07|18648.04|18648.04|18644.07|18644.07|0
1629989490000|2021-08-26 14:51:30|18642.92|18642.92|18642.92|18642.92|18642.92|18642.92|18642.92|18642.92|0
1629989500000|2021-08-26 14:51:40|18646.89|18646.89|18646.89|18646.89|18646.89|18646.89|18646.89|18646.89|0
1629989540000|2021-08-26 14:52:20|18650.86|18650.86|18650.86|18650.86|18650.86|18650.86|18650.86|18650.86|0
1629989570000|2021-08-26 14:52:50|18658.79|18658.79|18658.79|18658.79|18658.79|18658.79|18658.79|18658.79|0
1629989580000|2021-08-26 14:53:00|18666.72|18666.72|18666.72|18666.72|18666.72|18666.72|18666.72|18666.72|0
1629989670000|2021-08-26 14:54:30|18674.65|18674.65|18673.25|18673.25|18674.65|18674.65|18673.25|18673.25|0
1629989680000|2021-08-26 14:54:40|18677.21|18677.21|18677.21|18677.21|18677.21|18677.21|18677.21|18677.21|0
1629989720000|2021-08-26 14:55:20|18675.81|18675.81|18675.81|18675.81|18675.81|18675.81|18675.81|18675.81|0
1629989750000|2021-08-26 14:55:50|18679.78|18679.78|18683.74|18683.74|18683.74|18683.74|18679.78|18679.78|0
1629989760000|2021-08-26 14:56:00|18687.94|18687.94|18687.94|18687.94|18687.94|18687.94|18687.94|18687.94|0
1629989770000|2021-08-26 14:56:10|18689.34|18689.34|18689.34|18689.34|18689.34|18689.34|18689.34|18689.34|0
1629989800000|2021-08-26 14:56:40|18685.38|18685.38|18685.38|18685.38|18685.38|18685.38|18685.38|18685.38|0
1629989860000|2021-08-26 14:57:40|18689.34|18689.34|18689.34|18689.34|18689.34|18689.34|18689.34|18689.34|0
1629989870000|2021-08-26 14:57:50|18690.74|18690.74|18690.74|18690.74|18690.74|18690.74|18690.74|18690.74|0
1629989910000|2021-08-26 14:58:30|18694.71|18694.71|18694.71|18694.71|18694.71|18694.71|18694.71|18694.71|0
1629989930000|2021-08-26 14:58:50|18690.74|18690.74|18690.74|18690.74|18690.74|18690.74|18690.74|18690.74|0
1629989940000|2021-08-26 14:59:00|18692.14|18692.14|18692.14|18692.14|18692.14|18692.14|18692.14|18692.14|0
1629989960000|2021-08-26 14:59:20|18693.54|18693.54|18693.54|18693.54|18693.54|18693.54|18693.54|18693.54|0
1629989980000|2021-08-26 14:59:40|18694.94|18694.94|18694.94|18694.94|18694.94|18694.94|18694.94|18694.94|0
1629989990000|2021-08-26 14:59:50|18696.34|18696.34|18697.49|18697.49|18697.49|18697.49|18696.34|18696.34|0
1629990000000|2021-08-26 15:00:00|18696.09|18696.09|18696.09|18696.09|18696.09|18696.09|18696.09|18696.09|0
1629990030000|2021-08-26 15:00:30|18692.12|18692.12|18688.16|18688.16|18692.12|18692.12|18688.16|18688.16|0
1629990040000|2021-08-26 15:00:40|18686.76|18686.76|18685.36|18685.36|18686.76|18686.76|18685.36|18685.36|0
1629990080000|2021-08-26 15:01:20|18681.39|18681.39|18685.36|18685.36|18685.36|18685.36|18681.39|18681.39|0
1629990150000|2021-08-26 15:02:30|18681.39|18681.39|18681.39|18681.39|18681.39|18681.39|18681.39|18681.39|0
1629990160000|2021-08-26 15:02:40|18682.54|18682.54|18682.54|18682.54|18682.54|18682.54|18682.54|18682.54|0
1629990190000|2021-08-26 15:03:10|18686.51|18686.51|18686.51|18686.51|18686.51|18686.51|18686.51|18686.51|0
1629990200000|2021-08-26 15:03:20|18687.91|18687.91|18683.94|18683.94|18687.91|18687.91|18683.94|18683.94|0
1629990360000|2021-08-26 15:06:00|18682.54|18682.54|18682.54|18682.54|18682.54|18682.54|18682.54|18682.54|0
1629990380000|2021-08-26 15:06:20|18681.39|18681.39|18681.39|18681.39|18681.39|18681.39|18681.39|18681.39|0
1629990390000|2021-08-26 15:06:30|18679.99|18679.99|18678.59|18678.59|18679.99|18679.99|18678.59|18678.59|0
1629990400000|2021-08-26 15:06:40|18681.39|18681.39|18682.79|18682.79|18682.79|18682.79|18681.39|18681.39|0
1629990420000|2021-08-26 15:07:00|18686.76|18686.76|18686.76|18686.76|18686.76|18686.76|18686.76|18686.76|0
1629990520000|2021-08-26 15:08:40|18689.56|18689.56|18689.56|18689.56|18689.56|18689.56|18689.56|18689.56|0
1629990590000|2021-08-26 15:09:50|18690.96|18690.96|18690.96|18690.96|18690.96|18690.96|18690.96|18690.96|0
1629990620000|2021-08-26 15:10:20|18694.92|18694.92|18694.92|18694.92|18694.92|18694.92|18694.92|18694.92|0
1629990630000|2021-08-26 15:10:30|18698.89|18698.89|18698.89|18698.89|18698.89|18698.89|18698.89|18698.89|0
1629990640000|2021-08-26 15:10:40|18700.29|18700.29|18700.29|18700.29|18700.29|18700.29|18700.29|18700.29|0
1629990650000|2021-08-26 15:10:50|18701.69|18701.69|18701.69|18701.69|18701.69|18701.69|18701.69|18701.69|0
1629990660000|2021-08-26 15:11:00|18703.09|18703.09|18703.09|18703.09|18703.09|18703.09|18703.09|18703.09|0
1629990670000|2021-08-26 15:11:10|18700.29|18700.29|18700.29|18700.29|18700.29|18700.29|18700.29|18700.29|0
1629990680000|2021-08-26 15:11:20|18704.25|18704.25|18705.4|18705.4|18705.4|18705.4|18704.25|18704.25|0
1629990730000|2021-08-26 15:12:10|18709.37|18709.37|18709.37|18709.37|18709.37|18709.37|18709.37|18709.37|0
1629990740000|2021-08-26 15:12:20|18707.97|18707.97|18707.97|18707.97|18707.97|18707.97|18707.97|18707.97|0
1629990760000|2021-08-26 15:12:40|18709.37|18709.37|18709.37|18709.37|18709.37|18709.37|18709.37|18709.37|0
1629990790000|2021-08-26 15:13:10|18707.97|18707.97|18707.97|18707.97|18707.97|18707.97|18707.97|18707.97|0
1629990850000|2021-08-26 15:14:10|18704|18704|18704|18704|18704|18704|18704|18704|0
1629990910000|2021-08-26 15:15:10|18702.6|18702.6|18702.6|18702.6|18702.6|18702.6|18702.6|18702.6|0
1629990970000|2021-08-26 15:16:10|18698.64|18698.64|18698.64|18698.64|18698.64|18698.64|18698.64|18698.64|0
1629990980000|2021-08-26 15:16:20|18697.49|18697.49|18697.49|18697.49|18697.49|18697.49|18697.49|18697.49|0
1629990990000|2021-08-26 15:16:30|18701.45|18701.45|18701.45|18701.45|18701.45|18701.45|18701.45|18701.45|0
1629991000000|2021-08-26 15:16:40|18700.05|18700.05|18700.05|18700.05|18700.05|18700.05|18700.05|18700.05|0
1629991040000|2021-08-26 15:17:20|18698.65|18698.65|18695.86|18695.86|18698.65|18698.65|18695.86|18695.86|0
1629991050000|2021-08-26 15:17:30|18694.46|18694.46|18694.46|18694.46|18694.46|18694.46|18694.46|18694.46|0
1629991070000|2021-08-26 15:17:50|18697.25|18697.25|18695.86|18695.86|18697.25|18697.25|18695.86|18695.86|0
1629991080000|2021-08-26 15:18:00|18697.25|18697.25|18697.25|18697.25|18697.25|18697.25|18697.25|18697.25|0
1629991090000|2021-08-26 15:18:10|18698.65|18698.65|18698.65|18698.65|18698.65|18698.65|18698.65|18698.65|0
1629991100000|2021-08-26 15:18:20|18700.05|18700.05|18700.05|18700.05|18700.05|18700.05|18700.05|18700.05|0
1629991130000|2021-08-26 15:18:50|18696.09|18696.09|18696.09|18696.09|18696.09|18696.09|18696.09|18696.09|0
1629991160000|2021-08-26 15:19:20|18694.69|18694.69|18693.29|18693.29|18694.69|18694.69|18691.89|18691.89|0
1629991210000|2021-08-26 15:20:10|18694.69|18694.69|18694.69|18694.69|18694.69|18694.69|18694.69|18694.69|0
1629991220000|2021-08-26 15:20:20|18693.29|18693.29|18693.29|18693.29|18693.29|18693.29|18693.29|18693.29|0
1629991240000|2021-08-26 15:20:40|18696.09|18696.09|18696.09|18696.09|18696.09|18696.09|18696.09|18696.09|0
1629991250000|2021-08-26 15:20:50|18700.05|18700.05|18700.05|18700.05|18700.05|18700.05|18700.05|18700.05|0
1629991280000|2021-08-26 15:21:20|18704.02|18704.02|18700.05|18700.05|18704.02|18704.02|18700.05|18700.05|0
1629991350000|2021-08-26 15:22:30|18701.2|18701.2|18701.2|18701.2|18701.2|18701.2|18701.2|18701.2|0
1629991380000|2021-08-26 15:23:00|18698.4|18698.4|18698.4|18698.4|18698.4|18698.4|18698.4|18698.4|0
1629991430000|2021-08-26 15:23:50|18697|18697|18697|18697|18697|18697|18697|18697|0
1629991450000|2021-08-26 15:24:10|18693.04|18693.04|18691.64|18691.64|18693.04|18693.04|18691.64|18691.64|0
1629991490000|2021-08-26 15:24:50|18687.67|18687.67|18687.67|18687.67|18687.67|18687.67|18687.67|18687.67|0
1629991510000|2021-08-26 15:25:10|18683.71|18683.71|18682.56|18682.56|18683.71|18683.71|18682.56|18682.56|0
1629991520000|2021-08-26 15:25:20|18683.96|18683.96|18685.11|18685.11|18685.11|18685.11|18683.96|18683.96|0
1629991600000|2021-08-26 15:26:40|18683.71|18683.71|18683.71|18683.71|18683.71|18683.71|18683.71|18683.71|0
1629991620000|2021-08-26 15:27:00|18687.67|18687.67|18687.67|18687.67|18687.67|18687.67|18687.67|18687.67|0
1629991640000|2021-08-26 15:27:20|18689.07|18689.07|18689.07|18689.07|18689.07|18689.07|18689.07|18689.07|0
1629991650000|2021-08-26 15:27:30|18690.47|18690.47|18687.67|18687.67|18690.47|18690.47|18687.67|18687.67|0
1629991670000|2021-08-26 15:27:50|18685.38|18685.38|18685.38|18685.38|18685.38|18685.38|18685.38|18685.38|0
1629991680000|2021-08-26 15:28:00|18683.98|18683.98|18683.98|18683.98|18683.98|18683.98|18683.98|18683.98|0
1629991690000|2021-08-26 15:28:10|18682.58|18682.58|18682.58|18682.58|18682.58|18682.58|18682.58|18682.58|0
1629991700000|2021-08-26 15:28:20|18683.73|18683.73|18683.73|18683.73|18683.73|18683.73|18683.73|18683.73|0
1629991740000|2021-08-26 15:29:00|18679.76|18679.76|18679.76|18679.76|18679.76|18679.76|18679.76|18679.76|0
1629991750000|2021-08-26 15:29:10|18683.73|18683.73|18683.73|18683.73|18683.73|18683.73|18683.73|18683.73|0
1629991760000|2021-08-26 15:29:20|18682.33|18682.33|18682.33|18682.33|18682.33|18682.33|18682.33|18682.33|0
1629991770000|2021-08-26 15:29:30|18680.93|18680.93|18683.49|18683.49|18683.49|18683.49|18679.53|18679.53|0
1629991790000|2021-08-26 15:29:50|18689.09|18689.09|18682.08|18682.08|18690.24|18690.24|18682.08|18682.08|0
1630048510000|2021-08-27 07:15:10|18730.12|18730.12|18730.12|18730.12|18730.12|18730.12|18730.12|18730.12|0
1630048550000|2021-08-27 07:15:50|18727.32|18727.32|18730.12|18730.12|18730.12|18730.12|18727.32|18727.32|0
1630048560000|2021-08-27 07:16:00|18732.92|18732.92|18732.92|18732.92|18732.92|18732.92|18732.92|18732.92|0
1630048660000|2021-08-27 07:17:40|18727.32|18727.32|18727.32|18727.32|18727.32|18727.32|18727.32|18727.32|0
1630048720000|2021-08-27 07:18:40|18739.22|18739.22|18742.02|18742.02|18743.42|18743.42|18739.22|18739.22|0
1630048730000|2021-08-27 07:18:50|18743.42|18743.42|18743.42|18743.42|18743.42|18743.42|18743.42|18743.42|0
1630048750000|2021-08-27 07:19:10|18742.02|18742.02|18742.02|18742.02|18742.02|18742.02|18742.02|18742.02|0
1630048800000|2021-08-27 07:20:00|18749.95|18749.95|18749.95|18749.95|18749.95|18749.95|18749.95|18749.95|0
1630048820000|2021-08-27 07:20:20|18753.91|18753.91|18757.88|18757.88|18757.88|18757.88|18753.91|18753.91|0
1630048850000|2021-08-27 07:20:50|18762.08|18762.08|18762.08|18762.08|18762.08|18762.08|18762.08|18762.08|0
1630048910000|2021-08-27 07:21:50|18759.28|18759.28|18759.28|18759.28|18759.28|18759.28|18759.28|18759.28|0
1630048920000|2021-08-27 07:22:00|18757.88|18757.88|18757.88|18757.88|18757.88|18757.88|18757.88|18757.88|0
1630048990000|2021-08-27 07:23:10|18769.77|18769.77|18769.77|18769.77|18769.77|18769.77|18769.77|18769.77|0
1630049010000|2021-08-27 07:23:30|18768.37|18768.37|18768.37|18768.37|18768.37|18768.37|18768.37|18768.37|0
1630049040000|2021-08-27 07:24:00|18764.41|18764.41|18768.37|18768.37|18768.37|18768.37|18764.41|18764.41|0
1630049060000|2021-08-27 07:24:20|18766.97|18766.97|18766.97|18766.97|18766.97|18766.97|18766.97|18766.97|0
1630049100000|2021-08-27 07:25:00|18768.37|18768.37|18765.57|18765.57|18768.37|18768.37|18765.57|18765.57|0
1630049110000|2021-08-27 07:25:10|18769.54|18769.54|18769.54|18769.54|18769.54|18769.54|18769.54|18769.54|0
1630049120000|2021-08-27 07:25:20|18754.6|18754.6|18754.6|18754.6|18754.6|18754.6|18754.6|18754.6|0
1630049130000|2021-08-27 07:25:30|18753.45|18753.45|18753.45|18753.45|18753.45|18753.45|18753.45|18753.45|0
1630049150000|2021-08-27 07:25:50|18752.3|18752.3|18752.3|18752.3|18752.3|18752.3|18752.3|18752.3|0
1630049170000|2021-08-27 07:26:10|18757.9|18757.9|18757.9|18757.9|18757.9|18757.9|18757.9|18757.9|0
1630049190000|2021-08-27 07:26:30|18749.97|18749.97|18749.97|18749.97|18749.97|18749.97|18749.97|18749.97|0
1630049270000|2021-08-27 07:27:50|18742.04|18742.04|18742.04|18742.04|18742.04|18742.04|18742.04|18742.04|0
1630049290000|2021-08-27 07:28:10|18746|18746|18746|18746|18746|18746|18746|18746|0
1630049340000|2021-08-27 07:29:00|18750.2|18750.2|18746.24|18746.24|18750.2|18750.2|18746.24|18746.24|0
1630049390000|2021-08-27 07:29:50|18730.38|18730.38|18726.41|18726.41|18730.38|18730.38|18726.41|18726.41|0
1630049400000|2021-08-27 07:30:00|18722.45|18722.45|18730.38|18730.38|18730.38|18730.38|18722.45|18722.45|0
1630049440000|2021-08-27 07:30:40|18722.45|18722.45|18714.52|18714.52|18722.45|18722.45|18714.52|18714.52|0
1630049460000|2021-08-27 07:31:00|18707.52|18707.52|18707.52|18707.52|18707.52|18707.52|18707.52|18707.52|0
1630049500000|2021-08-27 07:31:40|18706.12|18706.12|18708.92|18708.92|18708.92|18708.92|18706.12|18706.12|0
1630049530000|2021-08-27 07:32:10|18707.52|18707.52|18707.52|18707.52|18707.52|18707.52|18707.52|18707.52|0
1630049550000|2021-08-27 07:32:30|18709.82|18709.82|18709.82|18709.82|18709.82|18709.82|18709.82|18709.82|0
1630049570000|2021-08-27 07:32:50|18705.85|18705.85|18713.78|18713.78|18713.78|18713.78|18705.85|18705.85|0
1630049580000|2021-08-27 07:33:00|18715.18|18715.18|18715.18|18715.18|18715.18|18715.18|18715.18|18715.18|0
1630049690000|2021-08-27 07:34:50|18719.38|18719.38|18719.38|18719.38|18719.38|18719.38|18719.38|18719.38|0
1630049720000|2021-08-27 07:35:20|18723.58|18723.58|18723.58|18723.58|18723.58|18723.58|18723.58|18723.58|0
1630049730000|2021-08-27 07:35:30|18727.54|18727.54|18727.54|18727.54|18727.54|18727.54|18727.54|18727.54|0
1630049750000|2021-08-27 07:35:50|18728.94|18728.94|18726.14|18726.14|18728.94|18728.94|18726.14|18726.14|0
1630049810000|2021-08-27 07:36:50|18724.74|18724.74|18724.74|18724.74|18724.74|18724.74|18724.74|18724.74|0
1630049930000|2021-08-27 07:38:50|18721.95|18721.95|18721.95|18721.95|18721.95|18721.95|18721.95|18721.95|0
1630049940000|2021-08-27 07:39:00|18719.15|18719.15|18719.15|18719.15|18719.15|18719.15|18719.15|18719.15|0
1630050050000|2021-08-27 07:40:50|18716.35|18716.35|18716.35|18716.35|18716.35|18716.35|18716.35|18716.35|0
1630050060000|2021-08-27 07:41:00|18720.31|18720.31|18712.38|18712.38|18720.31|18720.31|18712.38|18712.38|0
1630050130000|2021-08-27 07:42:10|18710.08|18710.08|18706.64|18706.64|18710.08|18710.08|18706.64|18706.64|0
1630050160000|2021-08-27 07:42:40|18708.04|18708.04|18708.04|18708.04|18708.04|18708.04|18708.04|18708.04|0
1630050210000|2021-08-27 07:43:30|18706.64|18706.64|18706.64|18706.64|18706.64|18706.64|18706.64|18706.64|0
1630050300000|2021-08-27 07:45:00|18698.71|18698.71|18690.77|18690.77|18698.71|18698.71|18690.77|18690.77|0
1630050330000|2021-08-27 07:45:30|18678.88|18678.88|18680.28|18680.28|18680.28|18680.28|18678.88|18678.88|0
1630050340000|2021-08-27 07:45:40|18677.48|18677.48|18677.48|18677.48|18677.48|18677.48|18677.48|18677.48|0
1630050360000|2021-08-27 07:46:00|18689.38|18689.38|18689.38|18689.38|18689.38|18689.38|18689.38|18689.38|0
1630050390000|2021-08-27 07:46:30|18697.31|18697.31|18697.31|18697.31|18697.31|18697.31|18697.31|18697.31|0
1630050430000|2021-08-27 07:47:10|18695.91|18695.91|18695.91|18695.91|18695.91|18695.91|18695.91|18695.91|0
1630050490000|2021-08-27 07:48:10|18687.98|18687.98|18687.98|18687.98|18687.98|18687.98|18687.98|18687.98|0
1630050500000|2021-08-27 07:48:20|18683.78|18683.78|18683.78|18683.78|18683.78|18683.78|18683.78|18683.78|0
1630050660000|2021-08-27 07:51:00|18675.85|18675.85|18675.85|18675.85|18675.85|18675.85|18675.85|18675.85|0
1630050750000|2021-08-27 07:52:30|18677.25|18677.25|18673.28|18673.28|18677.25|18677.25|18673.28|18673.28|0
1630050770000|2021-08-27 07:52:50|18669.32|18669.32|18673.28|18673.28|18677.25|18677.25|18669.32|18669.32|0
1630050800000|2021-08-27 07:53:20|18681.21|18681.21|18681.21|18681.21|18681.21|18681.21|18681.21|18681.21|0
1630050910000|2021-08-27 07:55:10|18677.25|18677.25|18677.25|18677.25|18677.25|18677.25|18677.25|18677.25|0
1630050960000|2021-08-27 07:56:00|18680.69|18680.69|18680.69|18680.69|18680.69|18680.69|18680.69|18680.69|0
1630051040000|2021-08-27 07:57:20|18676.5|18676.5|18676.5|18676.5|18676.5|18676.5|18676.5|18676.5|0
1630051050000|2021-08-27 07:57:30|18668.57|18668.57|18668.57|18668.57|18668.57|18668.57|18668.57|18668.57|0
1630051080000|2021-08-27 07:58:00|18680.46|18680.46|18680.46|18680.46|18680.46|18680.46|18680.46|18680.46|0
1630051170000|2021-08-27 07:59:30|18684.43|18684.43|18684.43|18684.43|18684.43|18684.43|18684.43|18684.43|0
1630051260000|2021-08-27 08:01:00|18683.28|18683.28|18674.88|18674.88|18683.28|18683.28|18674.88|18674.88|0
1630051350000|2021-08-27 08:02:30|18679.08|18679.08|18675.11|18675.11|18679.08|18679.08|18675.11|18675.11|0
1630051450000|2021-08-27 08:04:10|18671.15|18671.15|18671.15|18671.15|18671.15|18671.15|18671.15|18671.15|0
1630051520000|2021-08-27 08:05:20|18659.25|18659.25|18659.25|18659.25|18659.25|18659.25|18659.25|18659.25|0
1630051540000|2021-08-27 08:05:40|18657.85|18657.85|18657.85|18657.85|18657.85|18657.85|18657.85|18657.85|0
1630051680000|2021-08-27 08:08:00|18662.05|18662.05|18673.95|18673.95|18673.95|18673.95|18662.05|18662.05|0
1630051740000|2021-08-27 08:09:00|18677.91|18677.91|18677.91|18677.91|18677.91|18677.91|18677.91|18677.91|0
1630051820000|2021-08-27 08:10:20|18685.84|18685.84|18685.84|18685.84|18685.84|18685.84|18685.84|18685.84|0
1630051910000|2021-08-27 08:11:50|18687.24|18687.24|18687.24|18687.24|18687.24|18687.24|18687.24|18687.24|0
1630051920000|2021-08-27 08:12:00|18691.21|18691.21|18691.21|18691.21|18691.21|18691.21|18691.21|18691.21|0
1630051930000|2021-08-27 08:12:10|18695.17|18695.17|18695.17|18695.17|18695.17|18695.17|18695.17|18695.17|0
1630051940000|2021-08-27 08:12:20|18699.14|18699.14|18695.17|18695.17|18699.14|18699.14|18695.17|18695.17|0
1630051960000|2021-08-27 08:12:40|18699.37|18699.37|18695.41|18695.41|18699.37|18699.37|18695.41|18695.41|0
1630051970000|2021-08-27 08:12:50|18699.37|18699.37|18699.37|18699.37|18699.37|18699.37|18699.37|18699.37|0
1630051980000|2021-08-27 08:13:00|18703.34|18703.34|18703.34|18703.34|18703.34|18703.34|18703.34|18703.34|0
1630052010000|2021-08-27 08:13:30|18700.54|18700.54|18700.54|18700.54|18700.54|18700.54|18700.54|18700.54|0
1630052020000|2021-08-27 08:13:40|18696.57|18696.57|18696.57|18696.57|18696.57|18696.57|18696.57|18696.57|0
1630052070000|2021-08-27 08:14:30|18699.37|18699.37|18699.37|18699.37|18699.37|18699.37|18699.37|18699.37|0
1630052150000|2021-08-27 08:15:50|18697.97|18697.97|18697.97|18697.97|18697.97|18697.97|18697.97|18697.97|0
1630052190000|2021-08-27 08:16:30|18696.57|18696.57|18696.57|18696.57|18696.57|18696.57|18696.57|18696.57|0
1630052220000|2021-08-27 08:17:00|18692.61|18692.61|18692.61|18692.61|18692.61|18692.61|18692.61|18692.61|0
1630052340000|2021-08-27 08:19:00|18691.21|18691.21|18691.21|18691.21|18691.21|18691.21|18691.21|18691.21|0
1630052430000|2021-08-27 08:20:30|18699.14|18699.14|18699.14|18699.14|18699.14|18699.14|18699.14|18699.14|0
1630052460000|2021-08-27 08:21:00|18700.54|18700.54|18700.54|18700.54|18700.54|18700.54|18700.54|18700.54|0
1630052510000|2021-08-27 08:21:50|18712.43|18712.43|18712.43|18712.43|18712.43|18712.43|18712.43|18712.43|0
1630052550000|2021-08-27 08:22:30|18715.23|18715.23|18715.23|18715.23|18715.23|18715.23|18715.23|18715.23|0
1630052590000|2021-08-27 08:23:10|18707.3|18707.3|18707.3|18707.3|18707.3|18707.3|18707.3|18707.3|0
1630052600000|2021-08-27 08:23:20|18711.27|18711.27|18715.23|18715.23|18715.23|18715.23|18711.27|18711.27|0
1630052740000|2021-08-27 08:25:40|18711.27|18711.27|18711.27|18711.27|18711.27|18711.27|18711.27|18711.27|0
1630052760000|2021-08-27 08:26:00|18708.47|18708.47|18707.07|18707.07|18708.47|18708.47|18707.07|18707.07|0
1630052830000|2021-08-27 08:27:10|18699.14|18699.14|18699.14|18699.14|18699.14|18699.14|18699.14|18699.14|0
1630053010000|2021-08-27 08:30:10|18703.1|18703.1|18701.7|18701.7|18703.1|18703.1|18701.7|18701.7|0
1630053040000|2021-08-27 08:30:40|18705.67|18705.67|18705.67|18705.67|18705.67|18705.67|18705.67|18705.67|0
1630053150000|2021-08-27 08:32:30|18709.63|18709.63|18705.67|18705.67|18709.63|18709.63|18705.67|18705.67|0
1630053240000|2021-08-27 08:34:00|18704.52|18704.52|18704.52|18704.52|18704.52|18704.52|18704.52|18704.52|0
1630053260000|2021-08-27 08:34:20|18703.37|18703.37|18703.37|18703.37|18703.37|18703.37|18703.37|18703.37|0
1630053390000|2021-08-27 08:36:30|18707.34|18707.34|18707.34|18707.34|18707.34|18707.34|18707.34|18707.34|0
1630053560000|2021-08-27 08:39:20|18711.3|18711.3|18711.3|18711.3|18711.3|18711.3|18711.3|18711.3|0
1630053600000|2021-08-27 08:40:00|18703.37|18703.37|18703.37|18703.37|18703.37|18703.37|18703.37|18703.37|0
1630053810000|2021-08-27 08:43:30|18707.34|18707.34|18707.34|18707.34|18707.34|18707.34|18707.34|18707.34|0
1630053820000|2021-08-27 08:43:40|18711.3|18711.3|18711.3|18711.3|18711.3|18711.3|18711.3|18711.3|0
1630053840000|2021-08-27 08:44:00|18714.1|18714.1|18715.5|18715.5|18715.5|18715.5|18714.1|18714.1|0
1630053880000|2021-08-27 08:44:40|18711.3|18711.3|18711.3|18711.3|18711.3|18711.3|18711.3|18711.3|0
1630053890000|2021-08-27 08:44:50|18715.27|18715.27|18715.27|18715.27|18715.27|18715.27|18715.27|18715.27|0
1630053940000|2021-08-27 08:45:40|18723.2|18723.2|18723.2|18723.2|18723.2|18723.2|18723.2|18723.2|0
1630053960000|2021-08-27 08:46:00|18721.8|18721.8|18721.8|18721.8|18721.8|18721.8|18721.8|18721.8|0
1630053970000|2021-08-27 08:46:10|18723.2|18723.2|18723.2|18723.2|18723.2|18723.2|18723.2|18723.2|0
1630053990000|2021-08-27 08:46:30|18724.35|18724.35|18724.35|18724.35|18724.35|18724.35|18724.35|18724.35|0
1630054050000|2021-08-27 08:47:30|18722.95|18722.95|18722.95|18722.95|18722.95|18722.95|18722.95|18722.95|0
1630054080000|2021-08-27 08:48:00|18718.98|18718.98|18718.98|18718.98|18718.98|18718.98|18718.98|18718.98|0
1630054110000|2021-08-27 08:48:30|18713.62|18713.62|18710.82|18710.82|18713.62|18713.62|18710.82|18710.82|0
1630054130000|2021-08-27 08:48:50|18708.02|18708.02|18708.02|18708.02|18708.02|18708.02|18708.02|18708.02|0
1630054140000|2021-08-27 08:49:00|18700.09|18700.09|18700.09|18700.09|18700.09|18700.09|18700.09|18700.09|0
1630054150000|2021-08-27 08:49:10|18698.94|18698.94|18698.94|18698.94|18698.94|18698.94|18698.94|18698.94|0
1630054180000|2021-08-27 08:49:40|18701.74|18701.74|18700.34|18700.34|18701.74|18701.74|18698.94|18698.94|0
1630054190000|2021-08-27 08:49:50|18704.3|18704.3|18704.3|18704.3|18704.3|18704.3|18704.3|18704.3|0
1630054220000|2021-08-27 08:50:20|18700.34|18700.34|18700.34|18700.34|18700.34|18700.34|18700.34|18700.34|0
1630054300000|2021-08-27 08:51:40|18698.94|18698.94|18698.94|18698.94|18698.94|18698.94|18698.94|18698.94|0
1630054450000|2021-08-27 08:54:10|18702.9|18702.9|18702.9|18702.9|18702.9|18702.9|18702.9|18702.9|0
1630054480000|2021-08-27 08:54:40|18706.87|18706.87|18706.87|18706.87|18706.87|18706.87|18706.87|18706.87|0
1630054490000|2021-08-27 08:54:50|18710.83|18710.83|18710.83|18710.83|18710.83|18710.83|18710.83|18710.83|0
1630054570000|2021-08-27 08:56:10|18714.8|18714.8|18710.83|18710.83|18714.8|18714.8|18710.83|18710.83|0
1630054630000|2021-08-27 08:57:10|18706.87|18706.87|18702.9|18702.9|18706.87|18706.87|18702.9|18702.9|0
1630054660000|2021-08-27 08:57:40|18706.87|18706.87|18706.87|18706.87|18706.87|18706.87|18706.87|18706.87|0
1630054720000|2021-08-27 08:58:40|18710.83|18710.83|18710.83|18710.83|18710.83|18710.83|18710.83|18710.83|0
1630054730000|2021-08-27 08:58:50|18714.8|18714.8|18714.8|18714.8|18714.8|18714.8|18714.8|18714.8|0
1630054790000|2021-08-27 08:59:50|18710.83|18710.83|18720.4|18720.4|18720.4|18720.4|18710.83|18710.83|0
1630054860000|2021-08-27 09:01:00|18728.33|18728.33|18724.36|18724.36|18728.33|18728.33|18720.4|18720.4|0
1630054870000|2021-08-27 09:01:10|18720.4|18720.4|18720.4|18720.4|18724.36|18724.36|18720.4|18720.4|0
1630054880000|2021-08-27 09:01:20|18724.36|18724.36|18720.4|18720.4|18724.36|18724.36|18720.4|18720.4|0
1630054890000|2021-08-27 09:01:30|18724.36|18724.36|18720.4|18720.4|18724.36|18724.36|18716.43|18716.43|0
1630054900000|2021-08-27 09:01:40|18719|18719|18719|18719|18726.93|18726.93|18719|18719|0
1630054920000|2021-08-27 09:02:00|18722.96|18722.96|18719|18719|18722.96|18722.96|18719|18719|0
1630054940000|2021-08-27 09:02:20|18722.96|18722.96|18714.8|18714.8|18722.96|18722.96|18714.8|18714.8|0
1630054950000|2021-08-27 09:02:30|18718.76|18718.76|18714.8|18714.8|18718.76|18718.76|18714.8|18714.8|0
1630055000000|2021-08-27 09:03:20|18713.4|18713.4|18713.4|18713.4|18713.4|18713.4|18713.4|18713.4|0
1630055040000|2021-08-27 09:04:00|18717.37|18717.37|18713.4|18713.4|18717.37|18717.37|18713.4|18713.4|0
1630055170000|2021-08-27 09:06:10|18717.37|18717.37|18717.37|18717.37|18717.37|18717.37|18717.37|18717.37|0
1630055190000|2021-08-27 09:06:30|18713.4|18713.4|18713.4|18713.4|18713.4|18713.4|18713.4|18713.4|0
1630055290000|2021-08-27 09:08:10|18711.1|18711.1|18711.1|18711.1|18711.1|18711.1|18711.1|18711.1|0
1630055330000|2021-08-27 09:08:50|18705.5|18705.5|18705.5|18705.5|18705.5|18705.5|18705.5|18705.5|0
1630055560000|2021-08-27 09:12:40|18709.47|18709.47|18710.62|18710.62|18710.62|18710.62|18709.47|18709.47|0
1630055570000|2021-08-27 09:12:50|18712.02|18712.02|18712.02|18712.02|18712.02|18712.02|18712.02|18712.02|0
1630055840000|2021-08-27 09:17:20|18719.95|18719.95|18719.95|18719.95|18719.95|18719.95|18719.95|18719.95|0
1630055850000|2021-08-27 09:17:30|18721.35|18721.35|18721.35|18721.35|18721.35|18721.35|18721.35|18721.35|0
1630055920000|2021-08-27 09:18:40|18717.38|18717.38|18702.69|18702.69|18717.38|18717.38|18702.69|18702.69|0
1630055930000|2021-08-27 09:18:50|18704.09|18704.09|18704.09|18704.09|18704.09|18704.09|18704.09|18704.09|0
1630056180000|2021-08-27 09:23:00|18692.19|18692.19|18692.19|18692.19|18692.19|18692.19|18692.19|18692.19|0
1630056350000|2021-08-27 09:25:50|18700.12|18700.12|18700.12|18700.12|18700.12|18700.12|18700.12|18700.12|0
1630056360000|2021-08-27 09:26:00|18702.92|18702.92|18704.32|18704.32|18704.32|18704.32|18702.92|18702.92|0
1630056420000|2021-08-27 09:27:00|18702.92|18702.92|18701.52|18701.52|18702.92|18702.92|18701.52|18701.52|0
1630056440000|2021-08-27 09:27:20|18709.45|18709.45|18709.45|18709.45|18709.45|18709.45|18709.45|18709.45|0
1630056680000|2021-08-27 09:31:20|18715.05|18715.05|18715.05|18715.05|18715.05|18715.05|18715.05|18715.05|0
1630056720000|2021-08-27 09:32:00|18712.25|18712.25|18712.25|18712.25|18712.25|18712.25|18712.25|18712.25|0
1630056730000|2021-08-27 09:32:10|18709.45|18709.45|18709.45|18709.45|18709.45|18709.45|18709.45|18709.45|0
1630056830000|2021-08-27 09:33:50|18705.49|18705.49|18706.65|18706.65|18709.45|18709.45|18705.49|18705.49|0
1630056910000|2021-08-27 09:35:10|18702.69|18702.69|18710.62|18710.62|18710.62|18710.62|18702.69|18702.69|0
1630056940000|2021-08-27 09:35:40|18706.65|18706.65|18709.45|18709.45|18709.45|18709.45|18706.65|18706.65|0
1630057130000|2021-08-27 09:38:50|18713.42|18713.42|18713.42|18713.42|18713.42|18713.42|18713.42|18713.42|0
1630057250000|2021-08-27 09:40:50|18714.82|18714.82|18714.82|18714.82|18714.82|18714.82|18714.82|18714.82|0
1630057340000|2021-08-27 09:42:20|18717.62|18717.62|18717.62|18717.62|18717.62|18717.62|18717.62|18717.62|0
1630057360000|2021-08-27 09:42:40|18719.01|18719.01|18719.01|18719.01|18719.01|18719.01|18719.01|18719.01|0
1630057440000|2021-08-27 09:44:00|18715.05|18715.05|18715.05|18715.05|18715.05|18715.05|18715.05|18715.05|0
1630057480000|2021-08-27 09:44:40|18719.25|18719.25|18719.25|18719.25|18719.25|18719.25|18719.25|18719.25|0
1630057500000|2021-08-27 09:45:00|18723.21|18723.21|18723.21|18723.21|18723.21|18723.21|18723.21|18723.21|0
1630057570000|2021-08-27 09:46:10|18721.81|18721.81|18721.81|18721.81|18721.81|18721.81|18721.81|18721.81|0
1630057580000|2021-08-27 09:46:20|18719.01|18719.01|18715.05|18715.05|18719.01|18719.01|18715.05|18715.05|0
1630057640000|2021-08-27 09:47:20|18707.12|18707.12|18711.08|18711.08|18711.08|18711.08|18707.12|18707.12|0
1630057690000|2021-08-27 09:48:10|18715.05|18715.05|18715.05|18715.05|18715.05|18715.05|18715.05|18715.05|0
1630057710000|2021-08-27 09:48:30|18716.2|18716.2|18716.2|18716.2|18716.2|18716.2|18716.2|18716.2|0
1630057720000|2021-08-27 09:48:40|18710.6|18710.6|18710.6|18710.6|18710.6|18710.6|18710.6|18710.6|0
1630057740000|2021-08-27 09:49:00|18709.2|18709.2|18707.8|18707.8|18709.2|18709.2|18707.8|18707.8|0
1630057750000|2021-08-27 09:49:10|18711.77|18711.77|18711.77|18711.77|18711.77|18711.77|18711.77|18711.77|0
1630057770000|2021-08-27 09:49:30|18715.73|18715.73|18707.8|18707.8|18715.73|18715.73|18707.8|18707.8|0
1630057780000|2021-08-27 09:49:40|18711.77|18711.77|18711.77|18711.77|18711.77|18711.77|18711.77|18711.77|0
1630057790000|2021-08-27 09:49:50|18710.37|18710.37|18710.37|18710.37|18710.37|18710.37|18710.37|18710.37|0
1630057830000|2021-08-27 09:50:30|18714.33|18714.33|18714.33|18714.33|18714.33|18714.33|18714.33|18714.33|0
1630057900000|2021-08-27 09:51:40|18710.37|18710.37|18710.37|18710.37|18710.37|18710.37|18710.37|18710.37|0
1630057940000|2021-08-27 09:52:20|18713.17|18713.17|18713.17|18713.17|18713.17|18713.17|18713.17|18713.17|0
1630058240000|2021-08-27 09:57:20|18705.24|18705.24|18705.24|18705.24|18705.24|18705.24|18705.24|18705.24|0
1630058290000|2021-08-27 09:58:10|18701.04|18701.04|18701.04|18701.04|18701.04|18701.04|18701.04|18701.04|0
1630058460000|2021-08-27 10:01:00|18697.07|18697.07|18697.07|18697.07|18697.07|18697.07|18697.07|18697.07|0
1630058480000|2021-08-27 10:01:20|18693.11|18693.11|18693.11|18693.11|18693.11|18693.11|18693.11|18693.11|0
1630058500000|2021-08-27 10:01:40|18697.07|18697.07|18697.07|18697.07|18697.07|18697.07|18697.07|18697.07|0
1630058640000|2021-08-27 10:04:00|18701.04|18701.04|18701.04|18701.04|18701.04|18701.04|18701.04|18701.04|0
1630058860000|2021-08-27 10:07:40|18703.84|18703.84|18703.84|18703.84|18703.84|18703.84|18703.84|18703.84|0
1630059030000|2021-08-27 10:10:30|18707.8|18707.8|18707.8|18707.8|18707.8|18707.8|18707.8|18707.8|0
1630059080000|2021-08-27 10:11:20|18703.84|18703.84|18703.84|18703.84|18703.84|18703.84|18703.84|18703.84|0
1630059090000|2021-08-27 10:11:30|18699.87|18699.87|18699.87|18699.87|18699.87|18699.87|18699.87|18699.87|0
1630059120000|2021-08-27 10:12:00|18697.07|18697.07|18695.67|18695.67|18697.07|18697.07|18695.67|18695.67|0
1630059150000|2021-08-27 10:12:30|18697.07|18697.07|18697.07|18697.07|18697.07|18697.07|18697.07|18697.07|0
1630059380000|2021-08-27 10:16:20|18701.04|18701.04|18701.04|18701.04|18701.04|18701.04|18701.04|18701.04|0
1630059480000|2021-08-27 10:18:00|18703.84|18703.84|18703.84|18703.84|18703.84|18703.84|18703.84|18703.84|0
1630059690000|2021-08-27 10:21:30|18699.87|18699.87|18699.87|18699.87|18699.87|18699.87|18699.87|18699.87|0
1630059770000|2021-08-27 10:22:50|18702.67|18702.67|18702.67|18702.67|18702.67|18702.67|18702.67|18702.67|0
1630059780000|2021-08-27 10:23:00|18701.27|18701.27|18699.87|18699.87|18701.27|18701.27|18699.87|18699.87|0
1630060200000|2021-08-27 10:30:00|18697.07|18697.07|18697.07|18697.07|18697.07|18697.07|18697.07|18697.07|0
1630060250000|2021-08-27 10:30:50|18705|18705|18705|18705|18705|18705|18705|18705|0
1630060260000|2021-08-27 10:31:00|18701.04|18701.04|18701.04|18701.04|18701.04|18701.04|18701.04|18701.04|0
1630060330000|2021-08-27 10:32:10|18699.64|18699.64|18699.64|18699.64|18699.64|18699.64|18699.64|18699.64|0
1630060340000|2021-08-27 10:32:20|18698.24|18698.24|18699.64|18699.64|18699.64|18699.64|18698.24|18698.24|0
1630060580000|2021-08-27 10:36:20|18703.6|18703.6|18703.6|18703.6|18703.6|18703.6|18703.6|18703.6|0
1630060660000|2021-08-27 10:37:40|18699.64|18699.64|18699.64|18699.64|18699.64|18699.64|18699.64|18699.64|0
1630060730000|2021-08-27 10:38:50|18695.67|18695.67|18695.67|18695.67|18695.67|18695.67|18695.67|18695.67|0
1630060830000|2021-08-27 10:40:30|18697.07|18697.07|18697.07|18697.07|18697.07|18697.07|18697.07|18697.07|0
1630060840000|2021-08-27 10:40:40|18699.87|18699.87|18699.87|18699.87|18699.87|18699.87|18699.87|18699.87|0
1630060930000|2021-08-27 10:42:10|18703.84|18703.84|18703.84|18703.84|18703.84|18703.84|18703.84|18703.84|0
1630061150000|2021-08-27 10:45:50|18707.8|18707.8|18707.8|18707.8|18707.8|18707.8|18707.8|18707.8|0
1630061310000|2021-08-27 10:48:30|18708.95|18708.95|18708.95|18708.95|18708.95|18708.95|18708.95|18708.95|0
1630061400000|2021-08-27 10:50:00|18710.35|18710.35|18710.35|18710.35|18710.35|18710.35|18710.35|18710.35|0
1630061460000|2021-08-27 10:51:00|18711.75|18711.75|18711.75|18711.75|18711.75|18711.75|18711.75|18711.75|0
1630061500000|2021-08-27 10:51:40|18707.78|18707.78|18707.78|18707.78|18707.78|18707.78|18707.78|18707.78|0
1630061510000|2021-08-27 10:51:50|18710.58|18710.58|18710.58|18710.58|18710.58|18710.58|18710.58|18710.58|0
1630061560000|2021-08-27 10:52:40|18714.55|18714.55|18714.55|18714.55|18714.55|18714.55|18714.55|18714.55|0
1630061600000|2021-08-27 10:53:20|18713.15|18713.15|18713.15|18713.15|18713.15|18713.15|18713.15|18713.15|0
1630061610000|2021-08-27 10:53:30|18714.55|18714.55|18714.55|18714.55|18714.55|18714.55|18714.55|18714.55|0
1630061630000|2021-08-27 10:53:50|18713.4|18713.4|18713.4|18713.4|18713.4|18713.4|18713.4|18713.4|0
1630061770000|2021-08-27 10:56:10|18716.2|18716.2|18716.2|18716.2|18716.2|18716.2|18716.2|18716.2|0
1630061810000|2021-08-27 10:56:50|18720.16|18720.16|18720.16|18720.16|18720.16|18720.16|18720.16|18720.16|0
1630061870000|2021-08-27 10:57:50|18721.56|18721.56|18721.56|18721.56|18721.56|18721.56|18721.56|18721.56|0
1630061880000|2021-08-27 10:58:00|18722.96|18722.96|18721.56|18721.56|18722.96|18722.96|18721.56|18721.56|0
1630061930000|2021-08-27 10:58:50|18717.6|18717.6|18717.6|18717.6|18717.6|18717.6|18717.6|18717.6|0
1630062390000|2021-08-27 11:06:30|18716.2|18716.2|18713.4|18713.4|18716.2|18716.2|18713.4|18713.4|0
1630062430000|2021-08-27 11:07:10|18714.8|18714.8|18714.8|18714.8|18714.8|18714.8|18714.8|18714.8|0
1630062440000|2021-08-27 11:07:20|18716.2|18716.2|18716.2|18716.2|18716.2|18716.2|18716.2|18716.2|0
1630062480000|2021-08-27 11:08:00|18714.8|18714.8|18714.8|18714.8|18714.8|18714.8|18714.8|18714.8|0
1630062780000|2021-08-27 11:13:00|18717.6|18717.6|18716.2|18716.2|18717.6|18717.6|18716.2|18716.2|0
1630062810000|2021-08-27 11:13:30|18712.23|18712.23|18712.23|18712.23|18712.23|18712.23|18712.23|18712.23|0
1630062840000|2021-08-27 11:14:00|18710.83|18710.83|18710.83|18710.83|18710.83|18710.83|18710.83|18710.83|0
1630062860000|2021-08-27 11:14:20|18714.8|18714.8|18718.76|18718.76|18718.76|18718.76|18714.8|18714.8|0
1630062910000|2021-08-27 11:15:10|18720.16|18720.16|18720.16|18720.16|18720.16|18720.16|18720.16|18720.16|0
1630063030000|2021-08-27 11:17:10|18721.56|18721.56|18721.56|18721.56|18721.56|18721.56|18721.56|18721.56|0
1630063100000|2021-08-27 11:18:20|18717.6|18717.6|18717.6|18717.6|18717.6|18717.6|18717.6|18717.6|0
1630063150000|2021-08-27 11:19:10|18714.8|18714.8|18713.4|18713.4|18714.8|18714.8|18713.4|18713.4|0
1630063160000|2021-08-27 11:19:20|18714.55|18714.55|18714.55|18714.55|18714.55|18714.55|18714.55|18714.55|0
1630063210000|2021-08-27 11:20:10|18715.95|18715.95|18715.95|18715.95|18715.95|18715.95|18715.95|18715.95|0
1630063260000|2021-08-27 11:21:00|18711.98|18711.98|18711.98|18711.98|18711.98|18711.98|18711.98|18711.98|0
1630063320000|2021-08-27 11:22:00|18710.58|18710.58|18710.58|18710.58|18710.58|18710.58|18710.58|18710.58|0
1630063360000|2021-08-27 11:22:40|18706.39|18706.39|18706.39|18706.39|18706.39|18706.39|18706.39|18706.39|0
1630063380000|2021-08-27 11:23:00|18702.42|18702.42|18704.72|18704.72|18704.72|18704.72|18702.42|18702.42|0
1630063390000|2021-08-27 11:23:10|18705.87|18705.87|18705.87|18705.87|18705.87|18705.87|18705.87|18705.87|0
1630063400000|2021-08-27 11:23:20|18707.27|18707.27|18707.27|18707.27|18707.27|18707.27|18707.27|18707.27|0
1630063470000|2021-08-27 11:24:30|18706.12|18706.12|18706.12|18706.12|18706.12|18706.12|18706.12|18706.12|0
1630063610000|2021-08-27 11:26:50|18707.52|18707.52|18707.52|18707.52|18707.52|18707.52|18707.52|18707.52|0
1630063630000|2021-08-27 11:27:10|18708.92|18708.92|18708.92|18708.92|18708.92|18708.92|18708.92|18708.92|0
1630063640000|2021-08-27 11:27:20|18706.12|18706.12|18704.72|18704.72|18706.12|18706.12|18704.72|18704.72|0
1630063650000|2021-08-27 11:27:30|18700.75|18700.75|18700.75|18700.75|18700.75|18700.75|18700.75|18700.75|0
1630063670000|2021-08-27 11:27:50|18699.35|18699.35|18699.35|18699.35|18699.35|18699.35|18699.35|18699.35|0
1630063740000|2021-08-27 11:29:00|18696.55|18696.55|18696.55|18696.55|18696.55|18696.55|18696.55|18696.55|0
1630063960000|2021-08-27 11:32:40|18695.16|18695.16|18695.16|18695.16|18695.16|18695.16|18695.16|18695.16|0
1630063980000|2021-08-27 11:33:00|18694.01|18694.01|18694.01|18694.01|18694.01|18694.01|18694.01|18694.01|0
1630064470000|2021-08-27 11:41:10|18690.04|18690.04|18690.04|18690.04|18690.04|18690.04|18690.04|18690.04|0
1630064580000|2021-08-27 11:43:00|18686.08|18686.08|18682.11|18682.11|18686.08|18686.08|18682.11|18682.11|0
1630064670000|2021-08-27 11:44:30|18680.71|18680.71|18680.71|18680.71|18680.71|18680.71|18680.71|18680.71|0
1630064680000|2021-08-27 11:44:40|18682.11|18682.11|18686.31|18686.31|18686.31|18686.31|18682.11|18682.11|0
1630064780000|2021-08-27 11:46:20|18684.91|18684.91|18684.91|18684.91|18684.91|18684.91|18684.91|18684.91|0
1630064820000|2021-08-27 11:47:00|18683.76|18683.76|18683.76|18683.76|18683.76|18683.76|18683.76|18683.76|0
1630064870000|2021-08-27 11:47:50|18687.73|18687.73|18683.76|18683.76|18687.73|18687.73|18683.76|18683.76|0
1630064980000|2021-08-27 11:49:40|18680.96|18680.96|18680.96|18680.96|18680.96|18680.96|18680.96|18680.96|0
1630065060000|2021-08-27 11:51:00|18677|18677|18677|18677|18677|18677|18677|18677|0
1630065070000|2021-08-27 11:51:10|18680.96|18680.96|18680.96|18680.96|18680.96|18680.96|18680.96|18680.96|0
1630065180000|2021-08-27 11:53:00|18682.36|18682.36|18682.36|18682.36|18682.36|18682.36|18682.36|18682.36|0
1630065300000|2021-08-27 11:55:00|18683.76|18683.76|18685.16|18685.16|18685.16|18685.16|18683.76|18683.76|0
1630065330000|2021-08-27 11:55:30|18683.76|18683.76|18683.76|18683.76|18683.76|18683.76|18683.76|18683.76|0
1630065350000|2021-08-27 11:55:50|18682.36|18682.36|18682.36|18682.36|18682.36|18682.36|18682.36|18682.36|0
1630065560000|2021-08-27 11:59:20|18680.96|18680.96|18680.96|18680.96|18680.96|18680.96|18680.96|18680.96|0
1630065730000|2021-08-27 12:02:10|18684.93|18684.93|18684.93|18684.93|18684.93|18684.93|18684.93|18684.93|0
1630065910000|2021-08-27 12:05:10|18683.53|18683.53|18683.53|18683.53|18683.53|18683.53|18683.53|18683.53|0
1630066150000|2021-08-27 12:09:10|18684.68|18684.68|18684.68|18684.68|18684.68|18684.68|18684.68|18684.68|0
1630066170000|2021-08-27 12:09:30|18685.83|18685.83|18685.83|18685.83|18685.83|18685.83|18685.83|18685.83|0
1630066250000|2021-08-27 12:10:50|18687.22|18687.22|18687.22|18687.22|18687.22|18687.22|18687.22|18687.22|0
1630066340000|2021-08-27 12:12:20|18691.19|18691.19|18687.22|18687.22|18691.19|18691.19|18687.22|18687.22|0
1630066540000|2021-08-27 12:15:40|18688.62|18688.62|18688.62|18688.62|18688.62|18688.62|18688.62|18688.62|0
1630066560000|2021-08-27 12:16:00|18690.02|18690.02|18690.02|18690.02|18690.02|18690.02|18690.02|18690.02|0
1630066620000|2021-08-27 12:17:00|18686.06|18686.06|18686.06|18686.06|18686.06|18686.06|18686.06|18686.06|0
1630066630000|2021-08-27 12:17:10|18683.26|18683.26|18683.26|18683.26|18683.26|18683.26|18683.26|18683.26|0
1630066710000|2021-08-27 12:18:30|18679.29|18679.29|18679.29|18679.29|18679.29|18679.29|18679.29|18679.29|0
1630066780000|2021-08-27 12:19:40|18683.26|18683.26|18683.26|18683.26|18683.26|18683.26|18683.26|18683.26|0
1630066880000|2021-08-27 12:21:20|18684.66|18684.66|18684.66|18684.66|18684.66|18684.66|18684.66|18684.66|0
1630066950000|2021-08-27 12:22:30|18683.26|18683.26|18683.26|18683.26|18683.26|18683.26|18683.26|18683.26|0
1630066960000|2021-08-27 12:22:40|18681.86|18681.86|18681.86|18681.86|18681.86|18681.86|18681.86|18681.86|0
1630067090000|2021-08-27 12:24:50|18683.26|18683.26|18681.86|18681.86|18683.26|18683.26|18681.86|18681.86|0
1630067120000|2021-08-27 12:25:20|18683.26|18683.26|18683.26|18683.26|18683.26|18683.26|18683.26|18683.26|0
1630067150000|2021-08-27 12:25:50|18684.66|18684.66|18684.66|18684.66|18684.66|18684.66|18684.66|18684.66|0
1630067270000|2021-08-27 12:27:50|18680.69|18680.69|18680.69|18680.69|18680.69|18680.69|18680.69|18680.69|0
1630067310000|2021-08-27 12:28:30|18682.09|18682.09|18682.09|18682.09|18682.09|18682.09|18682.09|18682.09|0
1630067510000|2021-08-27 12:31:50|18677.9|18677.9|18677.9|18677.9|18677.9|18677.9|18677.9|18677.9|0
1630067660000|2021-08-27 12:34:20|18681.86|18681.86|18681.86|18681.86|18681.86|18681.86|18681.86|18681.86|0
1630067760000|2021-08-27 12:36:00|18680.46|18680.46|18680.46|18680.46|18680.46|18680.46|18680.46|18680.46|0
1630067820000|2021-08-27 12:37:00|18679.06|18679.06|18679.06|18679.06|18679.06|18679.06|18679.06|18679.06|0
1630067880000|2021-08-27 12:38:00|18674.86|18674.86|18674.86|18674.86|18674.86|18674.86|18674.86|18674.86|0
1630067970000|2021-08-27 12:39:30|18673.46|18673.46|18673.46|18673.46|18673.46|18673.46|18673.46|18673.46|0
1630068000000|2021-08-27 12:40:00|18674.86|18674.86|18674.86|18674.86|18674.86|18674.86|18674.86|18674.86|0
1630068050000|2021-08-27 12:40:50|18670.9|18670.9|18662.97|18662.97|18670.9|18670.9|18662.97|18662.97|0
1630068150000|2021-08-27 12:42:30|18661.82|18661.82|18660.42|18660.42|18661.82|18661.82|18660.42|18660.42|0
1630068230000|2021-08-27 12:43:50|18656.45|18656.45|18652.49|18652.49|18656.45|18656.45|18652.49|18652.49|0
1630068250000|2021-08-27 12:44:10|18656.45|18656.45|18656.45|18656.45|18656.45|18656.45|18656.45|18656.45|0
1630068410000|2021-08-27 12:46:50|18652.49|18652.49|18652.49|18652.49|18652.49|18652.49|18652.49|18652.49|0
1630068420000|2021-08-27 12:47:00|18651.09|18651.09|18651.09|18651.09|18651.09|18651.09|18651.09|18651.09|0
1630068480000|2021-08-27 12:48:00|18643.16|18643.16|18643.16|18643.16|18643.16|18643.16|18643.16|18643.16|0
1630068640000|2021-08-27 12:50:40|18647.12|18647.12|18643.16|18643.16|18647.12|18647.12|18643.16|18643.16|0
1630068660000|2021-08-27 12:51:00|18641.76|18641.76|18641.76|18641.76|18641.76|18641.76|18641.76|18641.76|0
1630068670000|2021-08-27 12:51:10|18645.72|18645.72|18645.72|18645.72|18645.72|18645.72|18645.72|18645.72|0
1630068690000|2021-08-27 12:51:30|18644.32|18644.32|18642.92|18642.92|18644.32|18644.32|18642.92|18642.92|0
1630068720000|2021-08-27 12:52:00|18638.96|18638.96|18638.96|18638.96|18638.96|18638.96|18638.96|18638.96|0
1630068820000|2021-08-27 12:53:40|18643.16|18643.16|18643.16|18643.16|18643.16|18643.16|18643.16|18643.16|0
1630068960000|2021-08-27 12:56:00|18647.12|18647.12|18647.12|18647.12|18647.12|18647.12|18647.12|18647.12|0
1630069030000|2021-08-27 12:57:10|18643.16|18643.16|18643.16|18643.16|18643.16|18643.16|18643.16|18643.16|0
1630069100000|2021-08-27 12:58:20|18641.76|18641.76|18641.76|18641.76|18641.76|18641.76|18641.76|18641.76|0
1630069110000|2021-08-27 12:58:30|18645.72|18645.72|18645.72|18645.72|18645.72|18645.72|18645.72|18645.72|0
1630069200000|2021-08-27 13:00:00|18644.57|18644.57|18644.57|18644.57|18645.72|18645.72|18644.57|18644.57|0
1630069250000|2021-08-27 13:00:50|18648.54|18648.54|18648.54|18648.54|18648.54|18648.54|18648.54|18648.54|0
1630069280000|2021-08-27 13:01:20|18649.94|18649.94|18648.79|18648.79|18649.94|18649.94|18648.79|18648.79|0
1630069290000|2021-08-27 13:01:30|18647.39|18647.39|18647.39|18647.39|18647.39|18647.39|18647.39|18647.39|0
1630069440000|2021-08-27 13:04:00|18645.99|18645.99|18645.99|18645.99|18645.99|18645.99|18645.99|18645.99|0
1630069570000|2021-08-27 13:06:10|18649.96|18649.96|18653.92|18653.92|18653.92|18653.92|18649.96|18649.96|0
1630069610000|2021-08-27 13:06:50|18655.32|18655.32|18655.32|18655.32|18655.32|18655.32|18655.32|18655.32|0
1630069670000|2021-08-27 13:07:50|18656.72|18656.72|18656.72|18656.72|18656.72|18656.72|18656.72|18656.72|0
1630069680000|2021-08-27 13:08:00|18657.87|18657.87|18659.27|18659.27|18659.27|18659.27|18657.87|18657.87|0
1630069720000|2021-08-27 13:08:40|18658.12|18658.12|18658.12|18658.12|18658.12|18658.12|18658.12|18658.12|0
1630069780000|2021-08-27 13:09:40|18654.15|18654.15|18650.19|18650.19|18654.15|18654.15|18650.19|18650.19|0
1630069810000|2021-08-27 13:10:10|18651.59|18651.59|18651.59|18651.59|18651.59|18651.59|18651.59|18651.59|0
1630069870000|2021-08-27 13:11:10|18652.99|18652.99|18657.19|18657.19|18657.19|18657.19|18652.99|18652.99|0
1630069880000|2021-08-27 13:11:20|18658.34|18658.34|18659.49|18659.49|18659.49|18659.49|18658.34|18658.34|0
1630070010000|2021-08-27 13:13:30|18655.52|18655.52|18655.52|18655.52|18655.52|18655.52|18655.52|18655.52|0
1630070030000|2021-08-27 13:13:50|18656.92|18656.92|18658.32|18658.32|18658.32|18658.32|18656.92|18656.92|0
1630070050000|2021-08-27 13:14:10|18656.92|18656.92|18656.92|18656.92|18656.92|18656.92|18656.92|18656.92|0
1630070060000|2021-08-27 13:14:20|18654.12|18654.12|18654.12|18654.12|18654.12|18654.12|18654.12|18654.12|0
1630070170000|2021-08-27 13:16:10|18658.09|18658.09|18658.09|18658.09|18658.09|18658.09|18658.09|18658.09|0
1630070280000|2021-08-27 13:18:00|18662.05|18662.05|18662.05|18662.05|18662.05|18662.05|18662.05|18662.05|0
1630070330000|2021-08-27 13:18:50|18658.09|18658.09|18658.09|18658.09|18658.09|18658.09|18658.09|18658.09|0
1630070460000|2021-08-27 13:21:00|18662.05|18662.05|18664.85|18664.85|18664.85|18664.85|18662.05|18662.05|0
1630070520000|2021-08-27 13:22:00|18662.05|18662.05|18663.45|18663.45|18663.45|18663.45|18662.05|18662.05|0
1630070560000|2021-08-27 13:22:40|18664.85|18664.85|18664.85|18664.85|18664.85|18664.85|18664.85|18664.85|0
1630070580000|2021-08-27 13:23:00|18660.88|18660.88|18660.88|18660.88|18660.88|18660.88|18660.88|18660.88|0
1630070590000|2021-08-27 13:23:10|18659.49|18659.49|18659.49|18659.49|18659.49|18659.49|18659.49|18659.49|0
1630070750000|2021-08-27 13:25:50|18658.34|18658.34|18658.34|18658.34|18658.34|18658.34|18658.34|18658.34|0
1630070860000|2021-08-27 13:27:40|18659.74|18659.74|18659.74|18659.74|18659.74|18659.74|18659.74|18659.74|0
1630071000000|2021-08-27 13:30:00|18661.14|18661.14|18661.14|18661.14|18661.14|18661.14|18661.14|18661.14|0
1630071030000|2021-08-27 13:30:30|18659.74|18659.74|18659.74|18659.74|18659.74|18659.74|18659.74|18659.74|0
1630071060000|2021-08-27 13:31:00|18661.14|18661.14|18661.14|18661.14|18661.14|18661.14|18661.14|18661.14|0
1630071090000|2021-08-27 13:31:30|18662.53|18662.53|18662.53|18662.53|18662.53|18662.53|18662.53|18662.53|0
1630071100000|2021-08-27 13:31:40|18654.6|18654.6|18654.6|18654.6|18654.6|18654.6|18654.6|18654.6|0
1630071120000|2021-08-27 13:32:00|18650.64|18650.64|18650.64|18650.64|18650.64|18650.64|18650.64|18650.64|0
1630071170000|2021-08-27 13:32:50|18653.44|18653.44|18653.44|18653.44|18653.44|18653.44|18653.44|18653.44|0
1630071190000|2021-08-27 13:33:10|18656.24|18656.24|18656.24|18656.24|18656.24|18656.24|18656.24|18656.24|0
1630071200000|2021-08-27 13:33:20|18654.84|18654.84|18654.84|18654.84|18654.84|18654.84|18654.84|18654.84|0
1630071210000|2021-08-27 13:33:30|18662.77|18662.77|18662.77|18662.77|18662.77|18662.77|18662.77|18662.77|0
1630071230000|2021-08-27 13:33:50|18666.73|18666.73|18666.73|18666.73|18666.73|18666.73|18666.73|18666.73|0
1630071280000|2021-08-27 13:34:40|18670.7|18670.7|18670.7|18670.7|18670.7|18670.7|18670.7|18670.7|0
1630071330000|2021-08-27 13:35:30|18673.5|18673.5|18673.5|18673.5|18673.5|18673.5|18673.5|18673.5|0
1630071360000|2021-08-27 13:36:00|18672.1|18672.1|18672.1|18672.1|18672.1|18672.1|18672.1|18672.1|0
1630071370000|2021-08-27 13:36:10|18668.13|18668.13|18668.13|18668.13|18668.13|18668.13|18668.13|18668.13|0
1630071420000|2021-08-27 13:37:00|18664.17|18664.17|18664.17|18664.17|18664.17|18664.17|18664.17|18664.17|0
1630071430000|2021-08-27 13:37:10|18665.57|18665.57|18665.57|18665.57|18665.57|18665.57|18665.57|18665.57|0
1630071510000|2021-08-27 13:38:30|18661.6|18661.6|18661.6|18661.6|18661.6|18661.6|18661.6|18661.6|0
1630071560000|2021-08-27 13:39:20|18657.64|18657.64|18657.64|18657.64|18657.64|18657.64|18657.64|18657.64|0
1630071600000|2021-08-27 13:40:00|18653.67|18653.67|18653.67|18653.67|18653.67|18653.67|18653.67|18653.67|0
1630071610000|2021-08-27 13:40:10|18657.64|18657.64|18657.64|18657.64|18657.64|18657.64|18657.64|18657.64|0
1630071730000|2021-08-27 13:42:10|18660.44|18660.44|18663.23|18663.23|18663.23|18663.23|18660.44|18660.44|0
1630071760000|2021-08-27 13:42:40|18664.63|18664.63|18664.63|18664.63|18664.63|18664.63|18664.63|18664.63|0
1630071810000|2021-08-27 13:43:30|18668.6|18668.6|18668.6|18668.6|18668.6|18668.6|18667.2|18667.2|0
1630071830000|2021-08-27 13:43:50|18670|18670|18670|18670|18670|18670|18670|18670|0
1630071880000|2021-08-27 13:44:40|18671.4|18671.4|18671.4|18671.4|18671.4|18671.4|18671.4|18671.4|0
1630071900000|2021-08-27 13:45:00|18675.36|18675.36|18676.76|18676.76|18678.16|18678.16|18675.36|18675.36|0
1630071920000|2021-08-27 13:45:20|18672.56|18672.56|18672.56|18672.56|18672.56|18672.56|18672.56|18672.56|0
1630071930000|2021-08-27 13:45:30|18664.63|18664.63|18668.6|18668.6|18668.6|18668.6|18664.63|18664.63|0
1630071960000|2021-08-27 13:46:00|18670|18670|18673.96|18673.96|18673.96|18673.96|18670|18670|0
1630071980000|2021-08-27 13:46:20|18676.26|18676.26|18677.41|18677.41|18678.56|18678.56|18676.26|18676.26|0
1630072000000|2021-08-27 13:46:40|18678.56|18678.56|18678.56|18678.56|18678.56|18678.56|18678.56|18678.56|0
1630072010000|2021-08-27 13:46:50|18679.96|18679.96|18678.56|18678.56|18679.96|18679.96|18678.56|18678.56|0
1630072060000|2021-08-27 13:47:40|18675.76|18675.76|18675.76|18675.76|18675.76|18675.76|18675.76|18675.76|0
1630072070000|2021-08-27 13:47:50|18671.8|18671.8|18671.8|18671.8|18671.8|18671.8|18671.8|18671.8|0
1630072130000|2021-08-27 13:48:50|18673.2|18673.2|18673.2|18673.2|18673.2|18673.2|18673.2|18673.2|0
1630072140000|2021-08-27 13:49:00|18671.8|18671.8|18671.8|18671.8|18671.8|18671.8|18671.8|18671.8|0
1630072170000|2021-08-27 13:49:30|18670.4|18670.4|18670.4|18670.4|18670.4|18670.4|18670.4|18670.4|0
1630072180000|2021-08-27 13:49:40|18669|18669|18667.6|18667.6|18669|18669|18667.6|18667.6|0
1630072190000|2021-08-27 13:49:50|18665.3|18665.3|18665.3|18665.3|18665.3|18665.3|18665.3|18665.3|0
1630072200000|2021-08-27 13:50:00|18666.7|18666.7|18666.7|18666.7|18666.7|18666.7|18666.7|18666.7|0
1630072210000|2021-08-27 13:50:10|18665.3|18665.3|18665.3|18665.3|18665.3|18665.3|18665.3|18665.3|0
1630072260000|2021-08-27 13:51:00|18669.26|18669.26|18669.26|18669.26|18669.26|18669.26|18669.26|18669.26|0
1630072330000|2021-08-27 13:52:10|18670.66|18670.66|18670.66|18670.66|18670.66|18670.66|18670.66|18670.66|0
1630072410000|2021-08-27 13:53:30|18674.63|18674.63|18674.63|18674.63|18674.63|18674.63|18674.63|18674.63|0
1630072470000|2021-08-27 13:54:30|18671.83|18671.83|18671.83|18671.83|18671.83|18671.83|18671.83|18671.83|0
1630072530000|2021-08-27 13:55:30|18667.63|18667.63|18667.63|18667.63|18667.63|18667.63|18667.63|18667.63|0
1630072560000|2021-08-27 13:56:00|18671.83|18671.83|18670.43|18670.43|18671.83|18671.83|18670.43|18670.43|0
1630072790000|2021-08-27 13:59:50|18675.8|18675.8|18674.4|18674.4|18675.8|18675.8|18674.4|18674.4|0
1630072800000|2021-08-27 14:00:00|18677.2|18677.2|18670.43|18670.43|18681.16|18681.16|18664.83|18664.83|0
1630072810000|2021-08-27 14:00:10|18682.56|18682.56|18679.76|18679.76|18682.56|18682.56|18679.76|18679.76|0
1630072820000|2021-08-27 14:00:20|18680.91|18680.91|18688.84|18688.84|18688.84|18688.84|18680.91|18680.91|0
1630072830000|2021-08-27 14:00:30|18696.77|18696.77|18696.77|18696.77|18696.77|18696.77|18696.77|18696.77|0
1630072840000|2021-08-27 14:00:40|18688.84|18688.84|18688.84|18688.84|18688.84|18688.84|18688.84|18688.84|0
1630072850000|2021-08-27 14:00:50|18692.81|18692.81|18696.75|18696.75|18696.75|18696.75|18692.81|18692.81|0
1630072880000|2021-08-27 14:01:20|18695.6|18695.6|18695.6|18695.6|18695.6|18695.6|18695.6|18695.6|0
1630072890000|2021-08-27 14:01:30|18697|18697|18695.6|18695.6|18697|18697|18695.6|18695.6|0
1630072920000|2021-08-27 14:02:00|18697|18697|18697|18697|18697|18697|18697|18697|0
1630073060000|2021-08-27 14:04:20|18686.27|18686.27|18686.27|18686.27|18686.27|18686.27|18686.27|18686.27|0
1630073070000|2021-08-27 14:04:30|18687.67|18687.67|18691.64|18691.64|18691.64|18691.64|18687.67|18687.67|0
1630073090000|2021-08-27 14:04:50|18695.84|18695.84|18695.84|18695.84|18695.84|18695.84|18695.84|18695.84|0
1630073140000|2021-08-27 14:05:40|18691.64|18691.64|18691.64|18691.64|18691.64|18691.64|18691.64|18691.64|0
1630073320000|2021-08-27 14:08:40|18703.77|18703.77|18703.77|18703.77|18703.77|18703.77|18703.77|18703.77|0
1630073340000|2021-08-27 14:09:00|18700.97|18700.97|18700.97|18700.97|18700.97|18700.97|18700.97|18700.97|0
1630073350000|2021-08-27 14:09:10|18704.93|18704.93|18704.93|18704.93|18704.93|18704.93|18704.93|18704.93|0
1630073360000|2021-08-27 14:09:20|18700.97|18700.97|18700.97|18700.97|18700.97|18700.97|18700.97|18700.97|0
1630073390000|2021-08-27 14:09:50|18698.17|18698.17|18698.17|18698.17|18698.17|18698.17|18698.17|18698.17|0
1630073400000|2021-08-27 14:10:00|18699.57|18699.57|18695.6|18695.6|18699.57|18699.57|18695.6|18695.6|0
1630073410000|2021-08-27 14:10:10|18698.4|18698.4|18698.4|18698.4|18698.4|18698.4|18698.4|18698.4|0
1630073540000|2021-08-27 14:12:20|18699.55|18699.55|18711.92|18711.92|18711.92|18711.92|18699.55|18699.55|0
1630073570000|2021-08-27 14:12:50|18707.95|18707.95|18709.35|18709.35|18709.35|18709.35|18707.95|18707.95|0
1630073630000|2021-08-27 14:13:50|18713.31|18713.31|18721.25|18721.25|18721.25|18721.25|18713.31|18713.31|0
1630073690000|2021-08-27 14:14:50|18719.85|18719.85|18719.85|18719.85|18719.85|18719.85|18719.85|18719.85|0
1630073710000|2021-08-27 14:15:10|18723.81|18723.81|18723.81|18723.81|18723.81|18723.81|18723.81|18723.81|0
1630073730000|2021-08-27 14:15:30|18726.61|18726.61|18726.61|18726.61|18726.61|18726.61|18726.61|18726.61|0
1630073740000|2021-08-27 14:15:40|18734.54|18734.54|18734.54|18734.54|18734.54|18734.54|18734.54|18734.54|0
1630073780000|2021-08-27 14:16:20|18729.18|18729.18|18729.18|18729.18|18729.18|18729.18|18729.18|18729.18|0
1630073820000|2021-08-27 14:17:00|18730.58|18730.58|18730.58|18730.58|18730.58|18730.58|18730.58|18730.58|0
1630073830000|2021-08-27 14:17:10|18731.97|18731.97|18731.97|18731.97|18731.97|18731.97|18731.97|18731.97|0
1630073850000|2021-08-27 14:17:30|18735.94|18735.94|18735.94|18735.94|18735.94|18735.94|18735.94|18735.94|0
1630073870000|2021-08-27 14:17:50|18734.54|18734.54|18734.54|18734.54|18734.54|18734.54|18734.54|18734.54|0
1630073880000|2021-08-27 14:18:00|18738.51|18738.51|18738.51|18738.51|18738.51|18738.51|18738.51|18738.51|0
1630073920000|2021-08-27 14:18:40|18739.91|18739.91|18739.91|18739.91|18739.91|18739.91|18739.91|18739.91|0
1630073940000|2021-08-27 14:19:00|18742.2|18742.2|18746.17|18746.17|18746.17|18746.17|18742.2|18742.2|0
1630073950000|2021-08-27 14:19:10|18750.37|18750.37|18750.37|18750.37|18750.37|18750.37|18750.37|18750.37|0
1630074000000|2021-08-27 14:20:00|18748.97|18748.97|18748.97|18748.97|18748.97|18748.97|18748.97|18748.97|0
1630074010000|2021-08-27 14:20:10|18752.93|18752.93|18752.93|18752.93|18752.93|18752.93|18752.93|18752.93|0
1630074040000|2021-08-27 14:20:40|18756.9|18756.9|18756.9|18756.9|18756.9|18756.9|18756.9|18756.9|0
1630074070000|2021-08-27 14:21:10|18759.7|18759.7|18759.7|18759.7|18759.7|18759.7|18759.7|18759.7|0
1630074110000|2021-08-27 14:21:50|18755.5|18755.5|18755.5|18755.5|18755.5|18755.5|18755.5|18755.5|0
1630074120000|2021-08-27 14:22:00|18751.53|18751.53|18751.53|18751.53|18751.53|18751.53|18751.53|18751.53|0
1630074170000|2021-08-27 14:22:50|18752.93|18752.93|18752.93|18752.93|18752.93|18752.93|18752.93|18752.93|0
1630074180000|2021-08-27 14:23:00|18756.9|18756.9|18760.86|18760.86|18760.86|18760.86|18756.9|18756.9|0
1630074210000|2021-08-27 14:23:30|18765.06|18765.06|18763.66|18763.66|18765.06|18765.06|18763.66|18763.66|0
1630074270000|2021-08-27 14:24:30|18762.26|18762.26|18762.26|18762.26|18762.26|18762.26|18762.26|18762.26|0
1630074390000|2021-08-27 14:26:30|18760.86|18760.86|18760.86|18760.86|18760.86|18760.86|18760.86|18760.86|0
1630074400000|2021-08-27 14:26:40|18758.06|18758.06|18756.67|18756.67|18758.06|18758.06|18756.67|18756.67|0
1630074410000|2021-08-27 14:26:50|18752.7|18752.7|18748.73|18748.73|18752.7|18752.7|18748.73|18748.73|0
1630074420000|2021-08-27 14:27:00|18744.77|18744.77|18744.77|18744.77|18744.77|18744.77|18744.77|18744.77|0
1630074500000|2021-08-27 14:28:20|18736.84|18736.84|18736.84|18736.84|18736.84|18736.84|18736.84|18736.84|0
1630074600000|2021-08-27 14:30:00|18739.64|18739.64|18739.64|18739.64|18739.64|18739.64|18739.64|18739.64|0
1630074660000|2021-08-27 14:31:00|18741.04|18741.04|18741.04|18741.04|18741.04|18741.04|18741.04|18741.04|0
1630074740000|2021-08-27 14:32:20|18743.84|18743.84|18743.84|18743.84|18743.84|18743.84|18743.84|18743.84|0
1630074760000|2021-08-27 14:32:40|18747.8|18747.8|18747.8|18747.8|18747.8|18747.8|18747.8|18747.8|0
1630074840000|2021-08-27 14:34:00|18751.77|18751.77|18751.77|18751.77|18751.77|18751.77|18751.77|18751.77|0
1630074860000|2021-08-27 14:34:20|18747.8|18747.8|18747.8|18747.8|18747.8|18747.8|18747.8|18747.8|0
1630074880000|2021-08-27 14:34:40|18746.4|18746.4|18746.4|18746.4|18746.4|18746.4|18746.4|18746.4|0
1630074940000|2021-08-27 14:35:40|18747.8|18747.8|18747.8|18747.8|18747.8|18747.8|18747.8|18747.8|0
1630074950000|2021-08-27 14:35:50|18739.87|18739.87|18729.14|18729.14|18739.87|18739.87|18729.14|18729.14|0
1630074980000|2021-08-27 14:36:20|18727.74|18727.74|18727.74|18727.74|18727.74|18727.74|18727.74|18727.74|0
1630075010000|2021-08-27 14:36:50|18731.71|18731.71|18733.11|18733.11|18733.11|18733.11|18731.71|18731.71|0
1630075150000|2021-08-27 14:39:10|18725.18|18725.18|18725.18|18725.18|18725.18|18725.18|18725.18|18725.18|0
1630075210000|2021-08-27 14:40:10|18721.21|18721.21|18721.21|18721.21|18721.21|18721.21|18721.21|18721.21|0
1630075330000|2021-08-27 14:42:10|18717.25|18717.25|18717.25|18717.25|18717.25|18717.25|18717.25|18717.25|0
1630075370000|2021-08-27 14:42:50|18715.85|18715.85|18715.85|18715.85|18715.85|18715.85|18715.85|18715.85|0
1630075580000|2021-08-27 14:46:20|18717|18717|18715.85|18715.85|18717|18717|18715.85|18715.85|0
1630075620000|2021-08-27 14:47:00|18718.65|18718.65|18718.65|18718.65|18718.65|18718.65|18718.65|18718.65|0
1630075650000|2021-08-27 14:47:30|18722.61|18722.61|18722.61|18722.61|18722.61|18722.61|18722.61|18722.61|0
1630075670000|2021-08-27 14:47:50|18721.46|18721.46|18721.46|18721.46|18722.61|18722.61|18721.46|18721.46|0
1630075730000|2021-08-27 14:48:50|18720.31|18720.31|18724.28|18724.28|18724.28|18724.28|18720.31|18720.31|0
1630075740000|2021-08-27 14:49:00|18728.24|18728.24|18728.24|18728.24|18728.24|18728.24|18728.24|18728.24|0
1630075760000|2021-08-27 14:49:20|18724.28|18724.28|18724.28|18724.28|18724.28|18724.28|18724.28|18724.28|0
1630075820000|2021-08-27 14:50:20|18725.43|18725.43|18725.43|18725.43|18725.43|18725.43|18725.43|18725.43|0
1630075830000|2021-08-27 14:50:30|18729.39|18729.39|18729.39|18729.39|18729.39|18729.39|18729.39|18729.39|0
1630075940000|2021-08-27 14:52:20|18733.36|18733.36|18741.52|18741.52|18741.52|18741.52|18733.36|18733.36|0
1630075970000|2021-08-27 14:52:50|18742.92|18742.92|18746.89|18746.89|18746.89|18746.89|18742.92|18742.92|0
1630075980000|2021-08-27 14:53:00|18742.92|18742.92|18746.89|18746.89|18746.89|18746.89|18742.92|18742.92|0
1630076010000|2021-08-27 14:53:30|18750.85|18750.85|18750.85|18750.85|18750.85|18750.85|18750.85|18750.85|0
1630076030000|2021-08-27 14:53:50|18738.96|18738.96|18738.96|18738.96|18738.96|18738.96|18738.96|18738.96|0
1630076040000|2021-08-27 14:54:00|18740.35|18740.35|18738.96|18738.96|18740.35|18740.35|18738.96|18738.96|0
1630076110000|2021-08-27 14:55:10|18742.92|18742.92|18742.92|18742.92|18742.92|18742.92|18742.92|18742.92|0
1630076130000|2021-08-27 14:55:30|18746.89|18746.89|18746.89|18746.89|18746.89|18746.89|18746.89|18746.89|0
1630076220000|2021-08-27 14:57:00|18748.03|18748.03|18748.03|18748.03|18748.03|18748.03|18748.03|18748.03|0
1630076240000|2021-08-27 14:57:20|18750.83|18750.83|18750.83|18750.83|18750.83|18750.83|18750.83|18750.83|0
1630076260000|2021-08-27 14:57:40|18752.23|18752.23|18752.23|18752.23|18752.23|18752.23|18752.23|18752.23|0
1630076280000|2021-08-27 14:58:00|18748.27|18748.27|18744.3|18744.3|18748.27|18748.27|18744.3|18744.3|0
1630076300000|2021-08-27 14:58:20|18740.34|18740.34|18740.34|18740.34|18740.34|18740.34|18740.34|18740.34|0
1630076310000|2021-08-27 14:58:30|18738.04|18738.04|18739.19|18739.19|18739.19|18739.19|18738.04|18738.04|0
1630076340000|2021-08-27 14:59:00|18743.39|18743.39|18743.39|18743.39|18743.39|18743.39|18743.39|18743.39|0
1630076370000|2021-08-27 14:59:30|18741.99|18741.99|18741.99|18741.99|18741.99|18741.99|18741.99|18741.99|0
1630076400000|2021-08-27 15:00:00|18745.95|18745.95|18741.99|18741.99|18745.95|18745.95|18741.99|18741.99|0
1630076430000|2021-08-27 15:00:30|18740.59|18740.59|18740.59|18740.59|18740.59|18740.59|18740.59|18740.59|0
1630076460000|2021-08-27 15:01:00|18744.55|18744.55|18744.55|18744.55|18744.55|18744.55|18744.55|18744.55|0
1630076470000|2021-08-27 15:01:10|18748.52|18748.52|18748.52|18748.52|18748.52|18748.52|18748.52|18748.52|0
1630076480000|2021-08-27 15:01:20|18752.48|18752.48|18756.45|18756.45|18756.45|18756.45|18752.48|18752.48|0
1630076490000|2021-08-27 15:01:30|18752.48|18752.48|18752.48|18752.48|18752.48|18752.48|18752.48|18752.48|0
1630076520000|2021-08-27 15:02:00|18756.45|18756.45|18756.45|18756.45|18756.45|18756.45|18756.45|18756.45|0
1630076540000|2021-08-27 15:02:20|18752.48|18752.48|18752.48|18752.48|18752.48|18752.48|18752.48|18752.48|0
1630076560000|2021-08-27 15:02:40|18756.45|18756.45|18756.45|18756.45|18756.45|18756.45|18756.45|18756.45|0
1630076600000|2021-08-27 15:03:20|18748.52|18748.52|18744.55|18744.55|18748.52|18748.52|18744.55|18744.55|0
1630076680000|2021-08-27 15:04:40|18748.52|18748.52|18748.52|18748.52|18748.52|18748.52|18748.52|18748.52|0
1630076810000|2021-08-27 15:06:50|18744.55|18744.55|18744.55|18744.55|18744.55|18744.55|18744.55|18744.55|0
1630076820000|2021-08-27 15:07:00|18748.52|18748.52|18748.52|18748.52|18748.52|18748.52|18748.52|18748.52|0
1630076850000|2021-08-27 15:07:30|18749.67|18749.67|18748.52|18748.52|18749.67|18749.67|18748.52|18748.52|0
1630076860000|2021-08-27 15:07:40|18749.67|18749.67|18750.82|18750.82|18750.82|18750.82|18749.67|18749.67|0
1630076870000|2021-08-27 15:07:50|18746.85|18746.85|18746.85|18746.85|18746.85|18746.85|18746.85|18746.85|0
1630076880000|2021-08-27 15:08:00|18750.82|18750.82|18750.82|18750.82|18750.82|18750.82|18750.82|18750.82|0
1630076910000|2021-08-27 15:08:30|18752.22|18752.22|18750.82|18750.82|18752.22|18752.22|18750.82|18750.82|0
1630076920000|2021-08-27 15:08:40|18749.42|18749.42|18749.42|18749.42|18749.42|18749.42|18749.42|18749.42|0
1630076930000|2021-08-27 15:08:50|18747.12|18747.12|18747.12|18747.12|18747.12|18747.12|18747.12|18747.12|0
1630076940000|2021-08-27 15:09:00|18745.72|18745.72|18745.72|18745.72|18745.72|18745.72|18745.72|18745.72|0
1630077020000|2021-08-27 15:10:20|18742.92|18742.92|18742.92|18742.92|18742.92|18742.92|18742.92|18742.92|0
1630077030000|2021-08-27 15:10:30|18741.77|18741.77|18747.12|18747.12|18747.12|18747.12|18741.77|18741.77|0
1630077080000|2021-08-27 15:11:20|18751.08|18751.08|18749.92|18749.92|18751.08|18751.08|18747.12|18747.12|0
1630077090000|2021-08-27 15:11:30|18745.95|18745.95|18741.99|18741.99|18745.95|18745.95|18741.99|18741.99|0
1630077100000|2021-08-27 15:11:40|18740.84|18740.84|18740.84|18740.84|18741.99|18741.99|18740.84|18740.84|0
1630077140000|2021-08-27 15:12:20|18741.99|18741.99|18741.99|18741.99|18741.99|18741.99|18741.99|18741.99|0
1630077190000|2021-08-27 15:13:10|18745.95|18745.95|18747.35|18747.35|18747.35|18747.35|18745.95|18745.95|0
1630077270000|2021-08-27 15:14:30|18745.95|18745.95|18744.55|18744.55|18745.95|18745.95|18744.55|18744.55|0
1630077320000|2021-08-27 15:15:20|18745.95|18745.95|18745.95|18745.95|18745.95|18745.95|18745.95|18745.95|0
1630077400000|2021-08-27 15:16:40|18744.8|18744.8|18744.8|18744.8|18744.8|18744.8|18744.8|18744.8|0
1630077430000|2021-08-27 15:17:10|18745.95|18745.95|18745.95|18745.95|18745.95|18745.95|18745.95|18745.95|0
1630077440000|2021-08-27 15:17:20|18744.55|18744.55|18745.95|18745.95|18745.95|18745.95|18744.55|18744.55|0
1630077580000|2021-08-27 15:19:40|18749.92|18749.92|18749.92|18749.92|18749.92|18749.92|18749.92|18749.92|0
1630077620000|2021-08-27 15:20:20|18751.32|18751.32|18751.32|18751.32|18751.32|18751.32|18751.32|18751.32|0
1630077630000|2021-08-27 15:20:30|18755.28|18755.28|18755.28|18755.28|18755.28|18755.28|18755.28|18755.28|0
1630077650000|2021-08-27 15:20:50|18756.68|18756.68|18756.68|18756.68|18756.68|18756.68|18756.68|18756.68|0
1630077660000|2021-08-27 15:21:00|18760.65|18760.65|18756.68|18756.68|18760.65|18760.65|18756.68|18756.68|0
1630077670000|2021-08-27 15:21:10|18757.83|18757.83|18756.68|18756.68|18757.83|18757.83|18756.68|18756.68|0
1630077730000|2021-08-27 15:22:10|18760.65|18760.65|18756.68|18756.68|18760.65|18760.65|18756.68|18756.68|0
1630077740000|2021-08-27 15:22:20|18758.08|18758.08|18758.08|18758.08|18758.08|18758.08|18758.08|18758.08|0
1630077850000|2021-08-27 15:24:10|18756.68|18756.68|18756.68|18756.68|18756.68|18756.68|18756.68|18756.68|0
1630077890000|2021-08-27 15:24:50|18755.53|18755.53|18755.53|18755.53|18755.53|18755.53|18755.53|18755.53|0
1630077920000|2021-08-27 15:25:20|18757.83|18757.83|18757.83|18757.83|18757.83|18757.83|18757.83|18757.83|0
1630077930000|2021-08-27 15:25:30|18756.68|18756.68|18756.68|18756.68|18756.68|18756.68|18756.68|18756.68|0
1630077940000|2021-08-27 15:25:40|18760.65|18760.65|18760.65|18760.65|18760.65|18760.65|18760.65|18760.65|0
1630077950000|2021-08-27 15:25:50|18764.61|18764.61|18766.01|18766.01|18766.01|18766.01|18764.61|18764.61|0
1630077990000|2021-08-27 15:26:30|18762.05|18762.05|18762.05|18762.05|18762.05|18762.05|18762.05|18762.05|0
1630078010000|2021-08-27 15:26:50|18760.9|18760.9|18760.9|18760.9|18760.9|18760.9|18760.9|18760.9|0
1630078020000|2021-08-27 15:27:00|18756.93|18756.93|18756.93|18756.93|18756.93|18756.93|18756.93|18756.93|0
1630078060000|2021-08-27 15:27:40|18759.23|18759.23|18759.23|18759.23|18759.23|18759.23|18759.23|18759.23|0
1630078130000|2021-08-27 15:28:50|18756.93|18756.93|18758.08|18758.08|18758.08|18758.08|18756.93|18756.93|0
1630078150000|2021-08-27 15:29:10|18754.12|18754.12|18754.12|18754.12|18754.12|18754.12|18754.12|18754.12|0
1630078160000|2021-08-27 15:29:20|18755.52|18755.52|18755.52|18755.52|18755.52|18755.52|18755.52|18755.52|0
1630078170000|2021-08-27 15:29:30|18756.67|18756.67|18756.67|18756.67|18756.67|18756.67|18756.67|18756.67|0
1630078180000|2021-08-27 15:29:40|18764.6|18764.6|18764.6|18764.6|18764.6|18764.6|18764.6|18764.6|0
1630078190000|2021-08-27 15:29:50|18766|18766|18768.81|18768.81|18775.56|18775.56|18764.6|18764.6|0
1630394120000|2021-08-31 07:15:20|19013.92|19013.92|19016.22|19016.22|19016.22|19016.22|19013.92|19013.92|0
1630394140000|2021-08-31 07:15:40|19021.82|19021.82|19021.82|19021.82|19021.82|19021.82|19021.82|19021.82|0
1630394180000|2021-08-31 07:16:20|19037.68|19037.68|19041.64|19041.64|19041.64|19041.64|19037.68|19037.68|0
1630394200000|2021-08-31 07:16:40|19045.61|19045.61|19049.81|19049.81|19049.81|19049.81|19045.61|19045.61|0
1630394210000|2021-08-31 07:16:50|19047.01|19047.01|19047.01|19047.01|19047.01|19047.01|19047.01|19047.01|0
1630394220000|2021-08-31 07:17:00|19050.97|19050.97|19050.97|19050.97|19050.97|19050.97|19050.97|19050.97|0
1630394230000|2021-08-31 07:17:10|19058.91|19058.91|19054.94|19054.94|19058.91|19058.91|19054.94|19054.94|0
1630394250000|2021-08-31 07:17:30|19062.87|19062.87|19062.87|19062.87|19062.87|19062.87|19062.87|19062.87|0
1630394260000|2021-08-31 07:17:40|19066.84|19066.84|19062.87|19062.87|19066.84|19066.84|19062.87|19062.87|0
1630394270000|2021-08-31 07:17:50|19058.91|19058.91|19058.91|19058.91|19058.91|19058.91|19058.91|19058.91|0
1630394300000|2021-08-31 07:18:20|19062.87|19062.87|19062.87|19062.87|19062.87|19062.87|19062.87|19062.87|0
1630394320000|2021-08-31 07:18:40|19066.84|19066.84|19066.84|19066.84|19066.84|19066.84|19066.84|19066.84|0
1630394340000|2021-08-31 07:19:00|19070.8|19070.8|19070.8|19070.8|19070.8|19070.8|19070.8|19070.8|0
1630394350000|2021-08-31 07:19:10|19051.21|19051.21|19038.61|19038.61|19051.21|19051.21|19038.61|19038.61|0
1630394360000|2021-08-31 07:19:20|19034.41|19034.41|19039.78|19039.78|19039.78|19039.78|19034.41|19034.41|0
1630394370000|2021-08-31 07:19:30|19043.74|19043.74|19043.74|19043.74|19043.74|19043.74|19043.74|19043.74|0
1630394380000|2021-08-31 07:19:40|19047.71|19047.71|19051.67|19051.67|19051.67|19051.67|19047.71|19047.71|0
1630394390000|2021-08-31 07:19:50|19052.82|19052.82|19059.82|19059.82|19059.82|19059.82|19052.82|19052.82|0
1630394400000|2021-08-31 07:20:00|19058.67|19058.67|19061.47|19061.47|19061.47|19061.47|19058.67|19058.67|0
1630394420000|2021-08-31 07:20:20|19069.4|19069.4|19072.2|19072.2|19072.2|19072.2|19069.4|19069.4|0
1630394430000|2021-08-31 07:20:30|19076.17|19076.17|19076.17|19076.17|19076.17|19076.17|19076.17|19076.17|0
1630394450000|2021-08-31 07:20:50|19072.2|19072.2|19076.17|19076.17|19076.17|19076.17|19072.2|19072.2|0
1630394460000|2021-08-31 07:21:00|19072.2|19072.2|19072.2|19072.2|19072.2|19072.2|19068.24|19068.24|0
1630394470000|2021-08-31 07:21:10|19064.27|19064.27|19064.27|19064.27|19064.27|19064.27|19064.27|19064.27|0
1630394480000|2021-08-31 07:21:20|19065.67|19065.67|19065.67|19065.67|19065.67|19065.67|19065.67|19065.67|0
1630394490000|2021-08-31 07:21:30|19071.27|19071.27|19071.27|19071.27|19075.47|19075.47|19071.27|19071.27|0
1630394500000|2021-08-31 07:21:40|19067.3|19067.3|19068.7|19068.7|19068.7|19068.7|19067.3|19067.3|0
1630394510000|2021-08-31 07:21:50|19064.74|19064.74|19068.7|19068.7|19072.67|19072.67|19064.74|19064.74|0
1630394590000|2021-08-31 07:23:10|19070.1|19070.1|19082.46|19082.46|19082.46|19082.46|19070.1|19070.1|0
1630394600000|2021-08-31 07:23:20|19083.86|19083.86|19083.86|19083.86|19083.86|19083.86|19083.86|19083.86|0
1630394610000|2021-08-31 07:23:30|19091.79|19091.79|19086.43|19086.43|19095.76|19095.76|19086.43|19086.43|0
1630394620000|2021-08-31 07:23:40|19090.63|19090.63|19098.56|19098.56|19098.56|19098.56|19090.63|19090.63|0
1630394630000|2021-08-31 07:23:50|19099.96|19099.96|19100.19|19100.19|19104.16|19104.16|19099.96|19099.96|0
1630394650000|2021-08-31 07:24:10|19088.99|19088.99|19085.03|19085.03|19088.99|19088.99|19085.03|19085.03|0
1630394670000|2021-08-31 07:24:30|19086.43|19086.43|19092.03|19092.03|19092.03|19092.03|19086.43|19086.43|0
1630394680000|2021-08-31 07:24:40|19095.99|19095.99|19095.99|19095.99|19095.99|19095.99|19095.99|19095.99|0
1630394710000|2021-08-31 07:25:10|19101.36|19101.36|19099.96|19099.96|19101.36|19101.36|19099.96|19099.96|0
1630394720000|2021-08-31 07:25:20|19092.03|19092.03|19093.66|19093.66|19097.62|19097.62|19092.03|19092.03|0
1630394730000|2021-08-31 07:25:30|19089.69|19089.69|19093.66|19093.66|19093.66|19093.66|19089.69|19089.69|0
1630394740000|2021-08-31 07:25:40|19097.62|19097.62|19086.9|19086.9|19097.62|19097.62|19086.9|19086.9|0
1630394760000|2021-08-31 07:26:00|19075|19075|19067.07|19067.07|19075|19075|19067.07|19067.07|0
1630394770000|2021-08-31 07:26:10|19071.03|19071.03|19082.93|19082.93|19082.93|19082.93|19071.03|19071.03|0
1630394780000|2021-08-31 07:26:20|19081.53|19081.53|19061.7|19061.7|19081.53|19081.53|19061.7|19061.7|0
1630394840000|2021-08-31 07:27:20|19063.1|19063.1|19086.9|19086.9|19086.9|19086.9|19063.1|19063.1|0
1630394850000|2021-08-31 07:27:30|19090.86|19090.86|19090.86|19090.86|19090.86|19090.86|19090.86|19090.86|0
1630394870000|2021-08-31 07:27:50|19094.83|19094.83|19094.83|19094.83|19094.83|19094.83|19094.83|19094.83|0
1630394890000|2021-08-31 07:28:10|19097.62|19097.62|19094.83|19094.83|19097.62|19097.62|19094.83|19094.83|0
1630394920000|2021-08-31 07:28:40|19099.02|19099.02|19099.02|19099.02|19099.02|19099.02|19099.02|19099.02|0
1630394930000|2021-08-31 07:28:50|19106.95|19106.95|19106.95|19106.95|19106.95|19106.95|19106.95|19106.95|0
1630394940000|2021-08-31 07:29:00|19109.75|19109.75|19109.75|19109.75|19109.75|19109.75|19109.75|19109.75|0
1630394950000|2021-08-31 07:29:10|19112.55|19112.55|19112.55|19112.55|19112.55|19112.55|19112.55|19112.55|0
1630394960000|2021-08-31 07:29:20|19109.75|19109.75|19111.15|19111.15|19111.15|19111.15|19109.75|19109.75|0
1630394970000|2021-08-31 07:29:30|19106.95|19106.95|19106.95|19106.95|19106.95|19106.95|19106.95|19106.95|0
1630394980000|2021-08-31 07:29:40|19113.95|19113.95|19113.95|19113.95|19113.95|19113.95|19113.95|19113.95|0
1630394990000|2021-08-31 07:29:50|19118.15|19118.15|19118.15|19118.15|19118.15|19118.15|19118.15|19118.15|0
1630395000000|2021-08-31 07:30:00|19122.12|19122.12|19123.52|19123.52|19123.52|19123.52|19120.72|19120.72|0
1630395010000|2021-08-31 07:30:10|19119.55|19119.55|19119.55|19119.55|19119.55|19119.55|19119.55|19119.55|0
1630395020000|2021-08-31 07:30:20|19122.35|19122.35|19122.35|19122.35|19122.35|19122.35|19122.35|19122.35|0
1630395050000|2021-08-31 07:30:50|19118.38|19118.38|19116.75|19116.75|19123.75|19123.75|19116.75|19116.75|0
1630395090000|2021-08-31 07:31:30|19119.55|19119.55|19119.55|19119.55|19119.55|19119.55|19119.55|19119.55|0
1630395100000|2021-08-31 07:31:40|19123.52|19123.52|19123.52|19123.52|19123.52|19123.52|19123.52|19123.52|0
1630395110000|2021-08-31 07:31:50|19127.48|19127.48|19127.48|19127.48|19127.48|19127.48|19123.52|19123.52|0
1630395120000|2021-08-31 07:32:00|19131.45|19131.45|19131.45|19131.45|19131.45|19131.45|19131.45|19131.45|0
1630395130000|2021-08-31 07:32:10|19130.05|19130.05|19125.85|19125.85|19130.05|19130.05|19125.85|19125.85|0
1630395160000|2021-08-31 07:32:40|19121.88|19121.88|19117.92|19117.92|19121.88|19121.88|19117.92|19117.92|0
1630395170000|2021-08-31 07:32:50|19121.88|19121.88|19125.85|19125.85|19125.85|19125.85|19121.88|19121.88|0
1630395180000|2021-08-31 07:33:00|19121.25|19121.25|19114.25|19114.25|19121.25|19121.25|19114.25|19114.25|0
1630395190000|2021-08-31 07:33:10|19106.32|19106.32|19106.32|19106.32|19106.32|19106.32|19106.32|19106.32|0
1630395220000|2021-08-31 07:33:40|19109.12|19109.12|19109.12|19109.12|19109.12|19109.12|19109.12|19109.12|0
1630395230000|2021-08-31 07:33:50|19110.52|19110.52|19110.52|19110.52|19110.52|19110.52|19110.52|19110.52|0
1630395250000|2021-08-31 07:34:10|19116.12|19116.12|19116.12|19116.12|19116.12|19116.12|19116.12|19116.12|0
1630395260000|2021-08-31 07:34:20|19113.32|19113.32|19108.19|19108.19|19120.08|19120.08|19108.19|19108.19|0
1630395270000|2021-08-31 07:34:30|19112.15|19112.15|19112.15|19112.15|19112.15|19112.15|19112.15|19112.15|0
1630395290000|2021-08-31 07:34:50|19108.19|19108.19|19108.19|19108.19|19108.19|19108.19|19108.19|19108.19|0
1630395310000|2021-08-31 07:35:10|19110.99|19110.99|19107.02|19107.02|19110.99|19110.99|19107.02|19107.02|0
1630395320000|2021-08-31 07:35:20|19095.13|19095.13|19087.2|19087.2|19095.13|19095.13|19087.2|19087.2|0
1630395330000|2021-08-31 07:35:30|19081.6|19081.6|19081.6|19081.6|19081.6|19081.6|19081.6|19081.6|0
1630395340000|2021-08-31 07:35:40|19078.8|19078.8|19093.49|19093.49|19093.49|19093.49|19078.8|19078.8|0
1630395350000|2021-08-31 07:35:50|19089.53|19089.53|19076.93|19076.93|19089.53|19089.53|19076.93|19076.93|0
1630395360000|2021-08-31 07:36:00|19069|19069|19069|19069|19069|19069|19069|19069|0
1630395370000|2021-08-31 07:36:10|19072.97|19072.97|19072.97|19072.97|19072.97|19072.97|19072.97|19072.97|0
1630395400000|2021-08-31 07:36:40|19058.97|19058.97|19058.97|19058.97|19058.97|19058.97|19058.97|19058.97|0
1630395410000|2021-08-31 07:36:50|19066.9|19066.9|19066.9|19066.9|19066.9|19066.9|19066.9|19066.9|0
1630395430000|2021-08-31 07:37:10|19070.87|19070.87|19070.87|19070.87|19070.87|19070.87|19070.87|19070.87|0
1630395440000|2021-08-31 07:37:20|19072.27|19072.27|19070.87|19070.87|19072.27|19072.27|19070.87|19070.87|0
1630395470000|2021-08-31 07:37:50|19074.83|19074.83|19074.83|19074.83|19074.83|19074.83|19074.83|19074.83|0
1630395500000|2021-08-31 07:38:20|19072.04|19072.04|19067.84|19067.84|19072.04|19072.04|19067.84|19067.84|0
1630395510000|2021-08-31 07:38:30|19075.77|19075.77|19075.77|19075.77|19075.77|19075.77|19075.77|19075.77|0
1630395550000|2021-08-31 07:39:10|19079.73|19079.73|19079.73|19079.73|19079.73|19079.73|19079.73|19079.73|0
1630395610000|2021-08-31 07:40:10|19083.7|19083.7|19083.7|19083.7|19083.7|19083.7|19083.7|19083.7|0
1630395620000|2021-08-31 07:40:20|19080.9|19080.9|19076.7|19076.7|19080.9|19080.9|19076.7|19076.7|0
1630395630000|2021-08-31 07:40:30|19072.73|19072.73|19072.73|19072.73|19072.73|19072.73|19072.73|19072.73|0
1630395650000|2021-08-31 07:40:50|19075.53|19075.53|19067.14|19067.14|19075.53|19075.53|19067.14|19067.14|0
1630395670000|2021-08-31 07:41:10|19069.94|19069.94|19079.5|19079.5|19079.5|19079.5|19069.94|19069.94|0
1630395680000|2021-08-31 07:41:20|19086.5|19086.5|19086.5|19086.5|19086.5|19086.5|19086.5|19086.5|0
1630395690000|2021-08-31 07:41:30|19082.53|19082.53|19082.53|19082.53|19082.53|19082.53|19082.53|19082.53|0
1630395710000|2021-08-31 07:41:50|19090.46|19090.46|19090.46|19090.46|19090.46|19090.46|19090.46|19090.46|0
1630395720000|2021-08-31 07:42:00|19093.26|19093.26|19094.66|19094.66|19094.66|19094.66|19093.26|19093.26|0
1630395760000|2021-08-31 07:42:40|19090.46|19090.46|19090.46|19090.46|19090.46|19090.46|19090.46|19090.46|0
1630395790000|2021-08-31 07:43:10|19086.5|19086.5|19082.53|19082.53|19086.5|19086.5|19082.53|19082.53|0
1630395820000|2021-08-31 07:43:40|19081.13|19081.13|19081.13|19081.13|19081.13|19081.13|19081.13|19081.13|0
1630395830000|2021-08-31 07:43:50|19075.53|19075.53|19075.53|19075.53|19075.53|19075.53|19075.53|19075.53|0
1630395840000|2021-08-31 07:44:00|19076.93|19076.93|19072.73|19072.73|19076.93|19076.93|19072.73|19072.73|0
1630395850000|2021-08-31 07:44:10|19064.8|19064.8|19064.8|19064.8|19064.8|19064.8|19064.8|19064.8|0
1630395860000|2021-08-31 07:44:20|19066.2|19066.2|19067.6|19067.6|19067.6|19067.6|19066.2|19066.2|0
1630395910000|2021-08-31 07:45:10|19075.53|19075.53|19085.33|19085.33|19085.33|19085.33|19075.53|19075.53|0
1630395930000|2021-08-31 07:45:30|19092.33|19092.33|19092.09|19092.09|19092.33|19092.33|19088.13|19088.13|0
1630395940000|2021-08-31 07:45:40|19096.06|19096.06|19097.46|19097.46|19097.46|19097.46|19093.26|19093.26|0
1630395950000|2021-08-31 07:45:50|19101.42|19101.42|19101.42|19101.42|19101.42|19101.42|19101.42|19101.42|0
1630395970000|2021-08-31 07:46:10|19113.32|19113.32|19109.36|19109.36|19113.32|19113.32|19109.36|19109.36|0
1630396000000|2021-08-31 07:46:40|19113.32|19113.32|19113.32|19113.32|19113.32|19113.32|19113.32|19113.32|0
1630396020000|2021-08-31 07:47:00|19117.29|19117.29|19117.29|19117.29|19117.29|19117.29|19117.29|19117.29|0
1630396030000|2021-08-31 07:47:10|19121.25|19121.25|19125.22|19125.22|19125.22|19125.22|19121.25|19121.25|0
1630396070000|2021-08-31 07:47:50|19129.41|19129.41|19130.81|19130.81|19130.81|19130.81|19129.41|19129.41|0
1630396090000|2021-08-31 07:48:10|19129.41|19129.41|19129.41|19129.41|19129.41|19129.41|19129.41|19129.41|0
1630396120000|2021-08-31 07:48:40|19133.38|19133.38|19136.18|19136.18|19136.18|19136.18|19133.38|19133.38|0
1630396130000|2021-08-31 07:48:50|19140.14|19140.14|19140.14|19140.14|19140.14|19140.14|19140.14|19140.14|0
1630396150000|2021-08-31 07:49:10|19144.11|19144.11|19140.14|19140.14|19144.11|19144.11|19140.14|19140.14|0
1630396190000|2021-08-31 07:49:50|19135.95|19135.95|19139.91|19139.91|19139.91|19139.91|19135.95|19135.95|0
1630396210000|2021-08-31 07:50:10|19147.84|19147.84|19147.84|19147.84|19147.84|19147.84|19147.84|19147.84|0
1630396280000|2021-08-31 07:51:20|19149.24|19149.24|19149.24|19149.24|19149.24|19149.24|19149.24|19149.24|0
1630396290000|2021-08-31 07:51:30|19157.17|19157.17|19157.17|19157.17|19157.17|19157.17|19157.17|19157.17|0
1630396310000|2021-08-31 07:51:50|19158.57|19158.57|19158.57|19158.57|19158.57|19158.57|19158.57|19158.57|0
1630396350000|2021-08-31 07:52:30|19162.54|19162.54|19162.54|19162.54|19162.54|19162.54|19162.54|19162.54|0
1630396360000|2021-08-31 07:52:40|19159.74|19159.74|19159.74|19159.74|19159.74|19159.74|19159.74|19159.74|0
1630396370000|2021-08-31 07:52:50|19163.7|19163.7|19163.7|19163.7|19163.7|19163.7|19163.7|19163.7|0
1630396380000|2021-08-31 07:53:00|19167.67|19167.67|19167.67|19167.67|19167.67|19167.67|19167.67|19167.67|0
1630396390000|2021-08-31 07:53:10|19171.63|19171.63|19166.5|19166.5|19171.63|19171.63|19163.7|19163.7|0
1630396420000|2021-08-31 07:53:40|19174.43|19174.43|19174.43|19174.43|19174.43|19174.43|19174.43|19174.43|0
1630396470000|2021-08-31 07:54:30|19177.23|19177.23|19175.83|19175.83|19177.23|19177.23|19175.83|19175.83|0
1630396480000|2021-08-31 07:54:40|19178.63|19178.63|19173.27|19173.27|19178.63|19178.63|19173.27|19173.27|0
1630396490000|2021-08-31 07:54:50|19176.06|19176.06|19176.06|19176.06|19176.06|19176.06|19176.06|19176.06|0
1630396500000|2021-08-31 07:55:00|19178.86|19178.86|19178.86|19178.86|19178.86|19178.86|19178.86|19178.86|0
1630396570000|2021-08-31 07:56:10|19163|19163|19157.4|19157.4|19163|19163|19157.4|19157.4|0
1630396600000|2021-08-31 07:56:40|19161.6|19161.6|19161.6|19161.6|19161.6|19161.6|19161.6|19161.6|0
1630396610000|2021-08-31 07:56:50|19164.4|19164.4|19164.4|19164.4|19164.4|19164.4|19164.4|19164.4|0
1630396620000|2021-08-31 07:57:00|19172.33|19172.33|19172.33|19172.33|19172.33|19172.33|19172.33|19172.33|0
1630396670000|2021-08-31 07:57:50|19180.26|19180.26|19180.26|19180.26|19180.26|19180.26|19180.26|19180.26|0
1630396680000|2021-08-31 07:58:00|19176.3|19176.3|19168.37|19168.37|19176.3|19176.3|19168.37|19168.37|0
1630396690000|2021-08-31 07:58:10|19166.97|19166.97|19166.97|19166.97|19166.97|19166.97|19166.97|19166.97|0
1630396710000|2021-08-31 07:58:30|19164.17|19164.17|19165.57|19165.57|19165.57|19165.57|19164.17|19164.17|0
1630396730000|2021-08-31 07:58:50|19173.5|19173.5|19177.46|19177.46|19177.46|19177.46|19173.5|19173.5|0
1630396740000|2021-08-31 07:59:00|19185.39|19185.39|19185.39|19185.39|19185.39|19185.39|19185.39|19185.39|0
1630396800000|2021-08-31 08:00:00|19189.36|19189.36|19193.32|19193.32|19193.32|19193.32|19189.36|19189.36|0
1630396840000|2021-08-31 08:00:40|19194.72|19194.72|19190.76|19190.76|19194.72|19194.72|19190.76|19190.76|0
1630396850000|2021-08-31 08:00:50|19186.79|19186.79|19186.79|19186.79|19186.79|19186.79|19186.79|19186.79|0
1630396870000|2021-08-31 08:01:10|19190.76|19190.76|19194.72|19194.72|19194.72|19194.72|19190.76|19190.76|0
1630396880000|2021-08-31 08:01:20|19196.12|19196.12|19196.12|19196.12|19196.12|19196.12|19196.12|19196.12|0
1630396930000|2021-08-31 08:02:10|19197.52|19197.52|19197.52|19197.52|19197.52|19197.52|19197.52|19197.52|0
1630396960000|2021-08-31 08:02:40|19198.92|19198.92|19198.92|19198.92|19198.92|19198.92|19198.92|19198.92|0
1630396990000|2021-08-31 08:03:10|19200.07|19200.07|19194.47|19194.47|19200.07|19200.07|19194.47|19194.47|0
1630397050000|2021-08-31 08:04:10|19190.28|19190.28|19190.28|19190.28|19190.28|19190.28|19190.28|19190.28|0
1630397060000|2021-08-31 08:04:20|19194.24|19194.24|19194.24|19194.24|19194.24|19194.24|19194.24|19194.24|0
1630397070000|2021-08-31 08:04:30|19190.28|19190.28|19182.35|19182.35|19190.28|19190.28|19182.35|19182.35|0
1630397090000|2021-08-31 08:04:50|19178.38|19178.38|19172.78|19172.78|19178.38|19178.38|19172.78|19172.78|0
1630397140000|2021-08-31 08:05:40|19168.82|19168.82|19168.82|19168.82|19168.82|19168.82|19168.82|19168.82|0
1630397150000|2021-08-31 08:05:50|19171.62|19171.62|19170.22|19170.22|19171.62|19171.62|19170.22|19170.22|0
1630397180000|2021-08-31 08:06:20|19174.18|19174.18|19174.18|19174.18|19174.18|19174.18|19174.18|19174.18|0
1630397200000|2021-08-31 08:06:40|19173.03|19173.03|19173.03|19173.03|19173.03|19173.03|19173.03|19173.03|0
1630397220000|2021-08-31 08:07:00|19174.43|19174.43|19175.83|19175.83|19175.83|19175.83|19174.43|19174.43|0
1630397240000|2021-08-31 08:07:20|19179.8|19179.8|19179.8|19179.8|19179.8|19179.8|19179.8|19179.8|0
1630397250000|2021-08-31 08:07:30|19181.2|19181.2|19181.2|19181.2|19181.2|19181.2|19181.2|19181.2|0
1630397270000|2021-08-31 08:07:50|19177.23|19177.23|19177.23|19177.23|19177.23|19177.23|19177.23|19177.23|0
1630397280000|2021-08-31 08:08:00|19173.27|19173.27|19172.1|19172.1|19173.27|19173.27|19169.3|19169.3|0
1630397320000|2021-08-31 08:08:40|19168.13|19168.13|19164.17|19164.17|19168.13|19168.13|19164.17|19164.17|0
1630397330000|2021-08-31 08:08:50|19162.77|19162.77|19158.57|19158.57|19162.77|19162.77|19157.17|19157.17|0
1630397370000|2021-08-31 08:09:30|19162.54|19162.54|19162.54|19162.54|19162.54|19162.54|19162.54|19162.54|0
1630397390000|2021-08-31 08:09:50|19165.33|19165.33|19165.33|19165.33|19165.33|19165.33|19165.33|19165.33|0
1630397400000|2021-08-31 08:10:00|19168.13|19168.13|19169.53|19169.53|19169.53|19169.53|19168.13|19168.13|0
1630397410000|2021-08-31 08:10:10|19173.5|19173.5|19173.5|19173.5|19173.5|19173.5|19173.5|19173.5|0
1630397440000|2021-08-31 08:10:40|19181.43|19181.43|19181.43|19181.43|19181.43|19181.43|19181.43|19181.43|0
1630397460000|2021-08-31 08:11:00|19183.73|19183.73|19179.76|19179.76|19183.73|19183.73|19179.76|19179.76|0
1630397470000|2021-08-31 08:11:10|19182.56|19182.56|19174.63|19174.63|19182.56|19182.56|19174.63|19174.63|0
1630397500000|2021-08-31 08:11:40|19176.03|19176.03|19176.03|19176.03|19176.03|19176.03|19176.03|19176.03|0
1630397510000|2021-08-31 08:11:50|19180|19180|19180|19180|19180|19180|19180|19180|0
1630397520000|2021-08-31 08:12:00|19184.19|19184.19|19184.19|19184.19|19184.19|19184.19|19184.19|19184.19|0
1630397660000|2021-08-31 08:14:20|19188.16|19188.16|19188.16|19188.16|19188.16|19188.16|19188.16|19188.16|0
1630397670000|2021-08-31 08:14:30|19184.19|19184.19|19184.19|19184.19|19184.19|19184.19|19184.19|19184.19|0
1630397710000|2021-08-31 08:15:10|19180|19180|19182.79|19182.79|19182.79|19182.79|19180|19180|0
1630397770000|2021-08-31 08:16:10|19177.2|19177.2|19177.2|19177.2|19177.2|19177.2|19177.2|19177.2|0
1630397830000|2021-08-31 08:17:10|19175.8|19175.8|19178.6|19178.6|19178.6|19178.6|19175.8|19175.8|0
1630397860000|2021-08-31 08:17:40|19180|19180|19181.4|19181.4|19181.4|19181.4|19180|19180|0
1630397880000|2021-08-31 08:18:00|19153.64|19153.64|19153.64|19153.64|19153.64|19153.64|19153.64|19153.64|0
1630397910000|2021-08-31 08:18:30|19165.53|19165.53|19165.53|19165.53|19165.53|19165.53|19165.53|19165.53|0
1630397920000|2021-08-31 08:18:40|19173.46|19173.46|19177.66|19177.66|19177.66|19177.66|19173.46|19173.46|0
1630397940000|2021-08-31 08:19:00|19174.86|19174.86|19174.86|19174.86|19174.86|19174.86|19174.86|19174.86|0
1630398020000|2021-08-31 08:20:20|19162.97|19162.97|19151.07|19151.07|19162.97|19162.97|19147.11|19147.11|0
1630398060000|2021-08-31 08:21:00|19147.11|19147.11|19151.07|19151.07|19151.07|19151.07|19147.11|19147.11|0
1630398160000|2021-08-31 08:22:40|19143.14|19143.14|19139.18|19139.18|19143.14|19143.14|19139.18|19139.18|0
1630398200000|2021-08-31 08:23:20|19137.78|19137.78|19137.78|19137.78|19137.78|19137.78|19137.78|19137.78|0
1630398230000|2021-08-31 08:23:50|19129.85|19129.85|19129.85|19129.85|19129.85|19129.85|19129.85|19129.85|0
1630398250000|2021-08-31 08:24:10|19132.65|19132.65|19132.65|19132.65|19132.65|19132.65|19132.65|19132.65|0
1630398340000|2021-08-31 08:25:40|19128.68|19128.68|19132.65|19132.65|19132.65|19132.65|19128.68|19128.68|0
1630398350000|2021-08-31 08:25:50|19129.85|19129.85|19129.85|19129.85|19129.85|19129.85|19129.85|19129.85|0
1630398480000|2021-08-31 08:28:00|19125.65|19125.65|19117.25|19117.25|19125.65|19125.65|19117.25|19117.25|0
1630398540000|2021-08-31 08:29:00|19121.45|19121.45|19121.45|19121.45|19121.45|19121.45|19121.45|19121.45|0
1630398590000|2021-08-31 08:29:50|19117.48|19117.48|19117.48|19117.48|19117.48|19117.48|19117.48|19117.48|0
1630398600000|2021-08-31 08:30:00|19121.45|19121.45|19117.25|19117.25|19121.45|19121.45|19117.25|19117.25|0
1630398620000|2021-08-31 08:30:20|19113.29|19113.29|19113.29|19113.29|19113.29|19113.29|19113.29|19113.29|0
1630398670000|2021-08-31 08:31:10|19109.32|19109.32|19109.32|19109.32|19109.32|19109.32|19109.32|19109.32|0
1630398680000|2021-08-31 08:31:20|19108.17|19108.17|19108.17|19108.17|19108.17|19108.17|19108.17|19108.17|0
1630398700000|2021-08-31 08:31:40|19105.37|19105.37|19097.44|19097.44|19105.37|19105.37|19097.44|19097.44|0
1630398870000|2021-08-31 08:34:30|19091.84|19091.84|19089.05|19089.05|19091.84|19091.84|19089.05|19089.05|0
1630398900000|2021-08-31 08:35:00|19077.15|19077.15|19084.15|19084.15|19084.15|19084.15|19077.15|19077.15|0
1630398920000|2021-08-31 08:35:20|19085.55|19085.55|19086.95|19086.95|19086.95|19086.95|19085.55|19085.55|0
1630398940000|2021-08-31 08:35:40|19082.75|19082.75|19082.75|19082.75|19082.75|19082.75|19082.75|19082.75|0
1630398960000|2021-08-31 08:36:00|19078.78|19078.78|19074.82|19074.82|19078.78|19078.78|19074.82|19074.82|0
1630399020000|2021-08-31 08:37:00|19072.02|19072.02|19072.02|19072.02|19072.02|19072.02|19072.02|19072.02|0
1630399060000|2021-08-31 08:37:40|19068.05|19068.05|19068.05|19068.05|19068.05|19068.05|19068.05|19068.05|0
1630399080000|2021-08-31 08:38:00|19064.61|19064.61|19063.46|19063.46|19064.61|19064.61|19063.46|19063.46|0
1630399090000|2021-08-31 08:38:10|19062.31|19062.31|19060.91|19060.91|19062.31|19062.31|19059.51|19059.51|0
1630399130000|2021-08-31 08:38:50|19063.71|19063.71|19063.71|19063.71|19063.71|19063.71|19063.71|19063.71|0
1630399200000|2021-08-31 08:40:00|19043.88|19043.88|19043.88|19043.88|19043.88|19043.88|19043.88|19043.88|0
1630399240000|2021-08-31 08:40:40|19039.91|19039.91|19039.91|19039.91|19039.91|19039.91|19039.91|19039.91|0
1630399280000|2021-08-31 08:41:20|19032.92|19032.92|19034.32|19034.32|19034.32|19034.32|19032.92|19032.92|0
1630399290000|2021-08-31 08:41:30|19030.35|19030.35|19030.35|19030.35|19030.35|19030.35|19030.35|19030.35|0
1630399320000|2021-08-31 08:42:00|19035.95|19035.95|19035.95|19035.95|19035.95|19035.95|19035.95|19035.95|0
1630399370000|2021-08-31 08:42:50|19031.98|19031.98|19031.98|19031.98|19031.98|19031.98|19031.98|19031.98|0
1630399400000|2021-08-31 08:43:20|19039.91|19039.91|19039.91|19039.91|19039.91|19039.91|19039.91|19039.91|0
1630399420000|2021-08-31 08:43:40|19034.32|19034.32|19030.35|19030.35|19034.32|19034.32|19030.35|19030.35|0
1630399460000|2021-08-31 08:44:20|19026.39|19026.39|19026.39|19026.39|19026.39|19026.39|19026.39|19026.39|0
1630399470000|2021-08-31 08:44:30|19033.38|19033.38|19031.98|19031.98|19034.78|19034.78|19031.98|19031.98|0
1630399490000|2021-08-31 08:44:50|19030.58|19030.58|19030.58|19030.58|19030.58|19030.58|19030.58|19030.58|0
1630399500000|2021-08-31 08:45:00|19026.62|19026.62|19026.62|19026.62|19026.62|19026.62|19026.62|19026.62|0
1630399510000|2021-08-31 08:45:10|19018.69|19018.69|19018.69|19018.69|19018.69|19018.69|19018.69|19018.69|0
1630399540000|2021-08-31 08:45:40|19015.89|19015.89|19015.89|19015.89|19015.89|19015.89|19015.89|19015.89|0
1630399550000|2021-08-31 08:45:50|19020.09|19020.09|19020.09|19020.09|19020.09|19020.09|19020.09|19020.09|0
1630399570000|2021-08-31 08:46:10|19024.05|19024.05|19024.05|19024.05|19024.05|19024.05|19024.05|19024.05|0
1630399620000|2021-08-31 08:47:00|19021.25|19021.25|19021.25|19021.25|19021.25|19021.25|19021.25|19021.25|0
1630399640000|2021-08-31 08:47:20|19013.32|19013.32|19013.32|19013.32|19013.32|19013.32|19013.32|19013.32|0
1630399660000|2021-08-31 08:47:40|19009.36|19009.36|19006.56|19006.56|19009.36|19009.36|19006.56|19006.56|0
1630399800000|2021-08-31 08:50:00|19007.96|19007.96|19015.89|19015.89|19015.89|19015.89|19007.96|19007.96|0
1630399820000|2021-08-31 08:50:20|19023.82|19023.82|19023.82|19023.82|19023.82|19023.82|19023.82|19023.82|0
1630399870000|2021-08-31 08:51:10|19019.86|19019.86|19019.86|19019.86|19019.86|19019.86|19019.86|19019.86|0
1630399890000|2021-08-31 08:51:30|19015.89|19015.89|19015.89|19015.89|19015.89|19015.89|19015.89|19015.89|0
1630399930000|2021-08-31 08:52:10|19014.49|19014.49|19011.69|19011.69|19014.49|19014.49|19011.69|19011.69|0
1630399950000|2021-08-31 08:52:30|19019.62|19019.62|19019.62|19019.62|19019.62|19019.62|19019.62|19019.62|0
1630399960000|2021-08-31 08:52:40|19011.69|19011.69|19011.69|19011.69|19011.69|19011.69|19011.69|19011.69|0
1630400020000|2021-08-31 08:53:40|19003.76|19003.76|18999.8|18999.8|19003.76|19003.76|18999.8|18999.8|0
1630400060000|2021-08-31 08:54:20|18995.83|18995.83|18980.9|18980.9|18995.83|18995.83|18980.9|18980.9|0
1630400120000|2021-08-31 08:55:20|18992.8|18992.8|18992.8|18992.8|18992.8|18992.8|18992.8|18992.8|0
1630400200000|2021-08-31 08:56:40|18991.4|18991.4|18991.4|18991.4|18991.4|18991.4|18991.4|18991.4|0
1630400230000|2021-08-31 08:57:10|18990|18990|18988.6|18988.6|18990|18990|18988.6|18988.6|0
1630400240000|2021-08-31 08:57:20|18985.8|18985.8|18981.84|18981.84|18985.8|18985.8|18981.84|18981.84|0
1630400280000|2021-08-31 08:58:00|18980.44|18980.44|18980.44|18980.44|18980.44|18980.44|18980.44|18980.44|0
1630400370000|2021-08-31 08:59:30|18973.44|18973.44|18950.81|18950.81|18973.44|18973.44|18950.81|18950.81|0
1630400380000|2021-08-31 08:59:40|18946.85|18946.85|18946.85|18946.85|18946.85|18946.85|18946.85|18946.85|0
1630400400000|2021-08-31 09:00:00|18950.81|18950.81|18950.81|18950.81|18950.81|18950.81|18950.81|18950.81|0
1630400460000|2021-08-31 09:01:00|18946.85|18946.85|18946.85|18946.85|18946.85|18946.85|18946.85|18946.85|0
1630400470000|2021-08-31 09:01:10|18941.25|18941.25|18941.25|18941.25|18941.25|18941.25|18941.25|18941.25|0
1630400520000|2021-08-31 09:02:00|18937.29|18937.29|18937.29|18937.29|18937.29|18937.29|18937.29|18937.29|0
1630400540000|2021-08-31 09:02:20|18933.32|18933.32|18933.32|18933.32|18933.32|18933.32|18933.32|18933.32|0
1630400550000|2021-08-31 09:02:30|18937.52|18937.52|18934.72|18934.72|18937.52|18937.52|18934.72|18934.72|0
1630400560000|2021-08-31 09:02:40|18930.75|18930.75|18930.75|18930.75|18930.75|18930.75|18930.75|18930.75|0
1630400570000|2021-08-31 09:02:50|18934.72|18934.72|18934.72|18934.72|18934.72|18934.72|18934.72|18934.72|0
1630400610000|2021-08-31 09:03:30|18935.87|18935.87|18938.67|18938.67|18938.67|18938.67|18935.87|18935.87|0
1630400620000|2021-08-31 09:03:40|18941.47|18941.47|18941.47|18941.47|18941.47|18941.47|18941.47|18941.47|0
1630400630000|2021-08-31 09:03:50|18944.27|18944.27|18944.27|18944.27|18944.27|18944.27|18944.27|18944.27|0
1630400640000|2021-08-31 09:04:00|18948.23|18948.23|18947.08|18947.08|18949.63|18949.63|18947.08|18947.08|0
1630400690000|2021-08-31 09:04:50|18951.05|18951.05|18955.25|18955.25|18955.25|18955.25|18951.05|18951.05|0
1630400710000|2021-08-31 09:05:10|18959.21|18959.21|18959.21|18959.21|18959.21|18959.21|18959.21|18959.21|0
1630400730000|2021-08-31 09:05:30|18955.25|18955.25|18955.25|18955.25|18955.25|18955.25|18955.25|18955.25|0
1630400740000|2021-08-31 09:05:40|18951.05|18951.05|18951.05|18951.05|18951.05|18951.05|18951.05|18951.05|0
1630400750000|2021-08-31 09:05:50|18952.2|18952.2|18953.6|18953.6|18953.6|18953.6|18952.2|18952.2|0
1630400760000|2021-08-31 09:06:00|18949.63|18949.63|18945.67|18945.67|18949.63|18949.63|18945.67|18945.67|0
1630400790000|2021-08-31 09:06:30|18949.63|18949.63|18949.63|18949.63|18949.63|18949.63|18949.63|18949.63|0
1630400800000|2021-08-31 09:06:40|18953.6|18953.6|18953.6|18953.6|18953.6|18953.6|18953.6|18953.6|0
1630400810000|2021-08-31 09:06:50|18957.56|18957.56|18957.56|18957.56|18957.56|18957.56|18957.56|18957.56|0
1630400840000|2021-08-31 09:07:20|18963.16|18963.16|18963.16|18963.16|18963.16|18963.16|18963.16|18963.16|0
1630400860000|2021-08-31 09:07:40|18964.56|18964.56|18965.96|18965.96|18965.96|18965.96|18964.56|18964.56|0
1630400890000|2021-08-31 09:08:10|18967.11|18967.11|18965.71|18965.71|18967.11|18967.11|18965.71|18965.71|0
1630400900000|2021-08-31 09:08:20|18969.67|18969.67|18969.67|18969.67|18969.67|18969.67|18969.67|18969.67|0
1630400930000|2021-08-31 09:08:50|18973.64|18973.64|18973.64|18973.64|18973.64|18973.64|18973.64|18973.64|0
1630401010000|2021-08-31 09:10:10|18969.44|18969.44|18969.44|18969.44|18969.44|18969.44|18969.44|18969.44|0
1630401020000|2021-08-31 09:10:20|18970.59|18970.59|18975.7|18975.7|18975.7|18975.7|18970.59|18970.59|0
1630401030000|2021-08-31 09:10:30|18979.67|18979.67|18975.7|18975.7|18979.67|18979.67|18975.7|18975.7|0
1630401060000|2021-08-31 09:11:00|18973.4|18973.4|18969.44|18969.44|18973.4|18973.4|18969.44|18969.44|0
1630401080000|2021-08-31 09:11:20|18968.29|18968.29|18968.29|18968.29|18968.29|18968.29|18968.29|18968.29|0
1630401120000|2021-08-31 09:12:00|18964.33|18964.33|18956.39|18956.39|18964.33|18964.33|18956.39|18956.39|0
1630401180000|2021-08-31 09:13:00|18959.19|18959.19|18961.99|18961.99|18961.99|18961.99|18959.19|18959.19|0
1630401210000|2021-08-31 09:13:30|18965.96|18965.96|18965.96|18965.96|18965.96|18965.96|18965.96|18965.96|0
1630401240000|2021-08-31 09:14:00|18969.92|18969.92|18969.92|18969.92|18969.92|18969.92|18969.92|18969.92|0
1630401250000|2021-08-31 09:14:10|18977.85|18977.85|18977.85|18977.85|18977.85|18977.85|18977.85|18977.85|0
1630401260000|2021-08-31 09:14:20|18982.05|18982.05|18982.05|18982.05|18982.05|18982.05|18982.05|18982.05|0
1630401270000|2021-08-31 09:14:30|18977.85|18977.85|18980.65|18980.65|18980.65|18980.65|18976.45|18976.45|0
1630401290000|2021-08-31 09:14:50|18977.85|18977.85|18977.85|18977.85|18977.85|18977.85|18977.85|18977.85|0
1630401300000|2021-08-31 09:15:00|18973.89|18973.89|18973.89|18973.89|18973.89|18973.89|18973.89|18973.89|0
1630401430000|2021-08-31 09:17:10|18977.85|18977.85|18981.82|18981.82|18981.82|18981.82|18977.85|18977.85|0
1630401450000|2021-08-31 09:17:30|18983.22|18983.22|18976.45|18976.45|18983.22|18983.22|18976.45|18976.45|0
1630401490000|2021-08-31 09:18:10|18980.42|18980.42|18980.42|18980.42|18980.42|18980.42|18980.42|18980.42|0
1630401500000|2021-08-31 09:18:20|18984.38|18984.38|18984.38|18984.38|18984.38|18984.38|18984.38|18984.38|0
1630401550000|2021-08-31 09:19:10|18992.31|18992.31|18992.31|18992.31|18992.31|18992.31|18992.31|18992.31|0
1630401560000|2021-08-31 09:19:20|18996.28|18996.28|18996.28|18996.28|18996.28|18996.28|18996.28|18996.28|0
1630401630000|2021-08-31 09:20:30|18993.48|18993.48|18994.88|18994.88|18994.88|18994.88|18992.08|18992.08|0
1630401640000|2021-08-31 09:20:40|18997.68|18997.68|18996.28|18996.28|18997.68|18997.68|18996.28|18996.28|0
1630401650000|2021-08-31 09:20:50|18992.31|18992.31|18996.28|18996.28|18996.28|18996.28|18992.31|18992.31|0
1630401680000|2021-08-31 09:21:20|19000.25|19000.25|19008.64|19008.64|19008.64|19008.64|19000.25|19000.25|0
1630401690000|2021-08-31 09:21:30|19010.04|19010.04|19010.04|19010.04|19010.04|19010.04|19010.04|19010.04|0
1630401710000|2021-08-31 09:21:50|19012.84|19012.84|19012.84|19012.84|19012.84|19012.84|19012.84|19012.84|0
1630401750000|2021-08-31 09:22:30|19007.24|19007.24|19008.64|19008.64|19008.64|19008.64|19005.84|19005.84|0
1630401800000|2021-08-31 09:23:20|19010.04|19010.04|19017.97|19017.97|19017.97|19017.97|19010.04|19010.04|0
1630401840000|2021-08-31 09:24:00|19015.17|19015.17|18999.31|18999.31|19015.17|19015.17|18995.35|18995.35|0
1630401900000|2021-08-31 09:25:00|18995.11|18995.11|18993.71|18993.71|18995.11|18995.11|18993.71|18993.71|0
1630402000000|2021-08-31 09:26:40|18989.52|18989.52|18990.92|18990.92|18990.92|18990.92|18989.52|18989.52|0
1630402080000|2021-08-31 09:28:00|18982.99|18982.99|18979.02|18979.02|18982.99|18982.99|18979.02|18979.02|0
1630402090000|2021-08-31 09:28:10|18982.99|18982.99|18986.95|18986.95|18986.95|18986.95|18982.99|18982.99|0
1630402180000|2021-08-31 09:29:40|18994.88|18994.88|18994.88|18994.88|18994.88|18994.88|18994.88|18994.88|0
1630402190000|2021-08-31 09:29:50|18993.48|18993.48|18996.28|18996.28|18996.28|18996.28|18993.48|18993.48|0
1630402200000|2021-08-31 09:30:00|18997.68|18997.68|18997.68|18997.68|18997.68|18997.68|18997.68|18997.68|0
1630402210000|2021-08-31 09:30:10|18994.88|18994.88|18994.88|18994.88|18994.88|18994.88|18994.88|18994.88|0
1630402240000|2021-08-31 09:30:40|18996.28|18996.28|18996.28|18996.28|18996.28|18996.28|18996.28|18996.28|0
1630402250000|2021-08-31 09:30:50|18997.68|18997.68|18997.68|18997.68|18997.68|18997.68|18997.68|18997.68|0
1630402350000|2021-08-31 09:32:30|18994.88|18994.88|18986.48|18986.48|18994.88|18994.88|18986.48|18986.48|0
1630402360000|2021-08-31 09:32:40|18990.68|18990.68|18986.48|18986.48|18990.68|18990.68|18986.48|18986.48|0
1630402370000|2021-08-31 09:32:50|18985.08|18985.08|18987.88|18987.88|18987.88|18987.88|18985.08|18985.08|0
1630402380000|2021-08-31 09:33:00|18986.73|18986.73|18986.73|18986.73|18986.73|18986.73|18986.73|18986.73|0
1630402420000|2021-08-31 09:33:40|18990.93|18990.93|18990.93|18990.93|18990.93|18990.93|18990.93|18990.93|0
1630402430000|2021-08-31 09:33:50|18998.86|18998.86|19001.66|19001.66|19001.66|19001.66|18998.86|18998.86|0
1630402440000|2021-08-31 09:34:00|18996.06|18996.06|18996.06|18996.06|18996.06|18996.06|18996.06|18996.06|0
1630402460000|2021-08-31 09:34:20|18993.27|18993.27|18998.63|18998.63|18998.63|18998.63|18993.27|18993.27|0
1630402470000|2021-08-31 09:34:30|18994.66|18994.66|18989.3|18989.3|18994.66|18994.66|18989.3|18989.3|0
1630402560000|2021-08-31 09:36:00|18987.9|18987.9|18987.9|18987.9|18987.9|18987.9|18987.9|18987.9|0
1630402600000|2021-08-31 09:36:40|18989.3|18989.3|18989.3|18989.3|18989.3|18989.3|18989.3|18989.3|0
1630402650000|2021-08-31 09:37:30|18993.27|18993.27|18997.23|18997.23|18997.23|18997.23|18993.27|18993.27|0
1630402690000|2021-08-31 09:38:10|18993.27|18993.27|18993.27|18993.27|18993.27|18993.27|18993.27|18993.27|0
1630402760000|2021-08-31 09:39:20|18997.46|18997.46|18997.46|18997.46|18997.46|18997.46|18997.46|18997.46|0
1630402770000|2021-08-31 09:39:30|19001.43|19001.43|19005.39|19005.39|19005.39|19005.39|19001.43|19001.43|0
1630402780000|2021-08-31 09:39:40|19013.32|19013.32|19017.29|19017.29|19017.29|19017.29|19013.32|19013.32|0
1630402790000|2021-08-31 09:39:50|19021.25|19021.25|19021.25|19021.25|19021.25|19021.25|19021.25|19021.25|0
1630402800000|2021-08-31 09:40:00|19024.05|19024.05|19024.05|19024.05|19024.05|19024.05|19024.05|19024.05|0
1630402850000|2021-08-31 09:40:50|19025.45|19025.45|19025.45|19025.45|19025.45|19025.45|19025.45|19025.45|0
1630402860000|2021-08-31 09:41:00|19024.05|19024.05|19024.05|19024.05|19024.05|19024.05|19024.05|19024.05|0
1630402900000|2021-08-31 09:41:40|19020.09|19020.09|19020.09|19020.09|19020.09|19020.09|19020.09|19020.09|0
1630402920000|2021-08-31 09:42:00|19015.89|19015.89|19010.53|19010.53|19015.89|19015.89|19010.53|19010.53|0
1630402950000|2021-08-31 09:42:30|19011.67|19011.67|19011.67|19011.67|19011.67|19011.67|19011.67|19011.67|0
1630402980000|2021-08-31 09:43:00|19013.07|19013.07|19013.07|19013.07|19013.07|19013.07|19013.07|19013.07|0
1630403110000|2021-08-31 09:45:10|19021|19021|19021|19021|19021|19021|19021|19021|0
1630403190000|2021-08-31 09:46:30|19019.61|19019.61|19019.61|19019.61|19019.61|19019.61|19019.61|19019.61|0
1630403240000|2021-08-31 09:47:20|19016.81|19016.81|19016.81|19016.81|19016.81|19016.81|19016.81|19016.81|0
1630403280000|2021-08-31 09:48:00|19021|19021|19030.33|19030.33|19030.33|19030.33|19019.61|19019.61|0
1630403360000|2021-08-31 09:49:20|19034.3|19034.3|19034.3|19034.3|19034.3|19034.3|19034.3|19034.3|0
1630403400000|2021-08-31 09:50:00|19030.33|19030.33|19030.33|19030.33|19030.33|19030.33|19030.33|19030.33|0
1630403410000|2021-08-31 09:50:10|19027.54|19027.54|19026.14|19026.14|19027.54|19027.54|19026.14|19026.14|0
1630403420000|2021-08-31 09:50:20|19031.73|19031.73|19031.73|19031.73|19031.73|19031.73|19031.73|19031.73|0
1630403460000|2021-08-31 09:51:00|19027.77|19027.77|19027.77|19027.77|19027.77|19027.77|19027.77|19027.77|0
1630403490000|2021-08-31 09:51:30|19030.07|19030.07|19030.07|19030.07|19030.07|19030.07|19030.07|19030.07|0
1630403510000|2021-08-31 09:51:50|19028.67|19028.67|19028.67|19028.67|19028.67|19028.67|19028.67|19028.67|0
1630403540000|2021-08-31 09:52:20|19027.27|19027.27|19027.27|19027.27|19027.27|19027.27|19027.27|19027.27|0
1630403550000|2021-08-31 09:52:30|19028.67|19028.67|19028.67|19028.67|19028.67|19028.67|19028.67|19028.67|0
1630403560000|2021-08-31 09:52:40|19030.07|19030.07|19022.14|19022.14|19030.07|19030.07|19022.14|19022.14|0
1630403570000|2021-08-31 09:52:50|19026.1|19026.1|19030.07|19030.07|19030.07|19030.07|19026.1|19026.1|0
1630403590000|2021-08-31 09:53:10|19031.22|19031.22|19031.22|19031.22|19031.22|19031.22|19031.22|19031.22|0
1630403640000|2021-08-31 09:54:00|19027.25|19027.25|19027.25|19027.25|19027.25|19027.25|19027.25|19027.25|0
1630403680000|2021-08-31 09:54:40|19025.85|19025.85|19024.45|19024.45|19025.85|19025.85|19024.45|19024.45|0
1630403700000|2021-08-31 09:55:00|19023.3|19023.3|19023.3|19023.3|19023.3|19023.3|19023.3|19023.3|0
1630403840000|2021-08-31 09:57:20|19027.27|19027.27|19027.27|19027.27|19027.27|19027.27|19027.27|19027.27|0
1630403930000|2021-08-31 09:58:50|19023.3|19023.3|19023.3|19023.3|19023.3|19023.3|19023.3|19023.3|0
1630403950000|2021-08-31 09:59:10|19027.27|19027.27|19027.27|19027.27|19027.27|19027.27|19027.27|19027.27|0
1630403960000|2021-08-31 09:59:20|19035.2|19035.2|19033.8|19033.8|19035.2|19035.2|19033.8|19033.8|0
1630404010000|2021-08-31 10:00:10|19025.87|19025.87|19029.83|19029.83|19029.83|19029.83|19025.87|19025.87|0
1630404040000|2021-08-31 10:00:40|19033.8|19033.8|19041.73|19041.73|19041.73|19041.73|19033.8|19033.8|0
1630404050000|2021-08-31 10:00:50|19043.13|19043.13|19044.53|19044.53|19044.53|19044.53|19043.13|19043.13|0
1630404130000|2021-08-31 10:02:10|19045.93|19045.93|19045.93|19045.93|19045.93|19045.93|19045.93|19045.93|0
1630404280000|2021-08-31 10:04:40|19043.13|19043.13|19041.73|19041.73|19043.13|19043.13|19040.33|19040.33|0
1630404320000|2021-08-31 10:05:20|19044.53|19044.53|19044.53|19044.53|19044.53|19044.53|19044.53|19044.53|0
1630404380000|2021-08-31 10:06:20|19043.13|19043.13|19043.13|19043.13|19043.13|19043.13|19043.13|19043.13|0
1630404390000|2021-08-31 10:06:30|19047.09|19047.09|19047.09|19047.09|19047.09|19047.09|19047.09|19047.09|0
1630404430000|2021-08-31 10:07:10|19042.9|19042.9|19038.93|19038.93|19042.9|19042.9|19038.93|19038.93|0
1630404490000|2021-08-31 10:08:10|19034.97|19034.97|19038.93|19038.93|19038.93|19038.93|19033.57|19033.57|0
1630404500000|2021-08-31 10:08:20|19042.9|19042.9|19048.26|19048.26|19048.26|19048.26|19042.9|19042.9|0
1630404620000|2021-08-31 10:10:20|19046.86|19046.86|19045.46|19045.46|19046.86|19046.86|19045.46|19045.46|0
1630404640000|2021-08-31 10:10:40|19049.66|19049.66|19045.7|19045.7|19049.66|19049.66|19045.7|19045.7|0
1630404650000|2021-08-31 10:10:50|19049.66|19049.66|19049.66|19049.66|19049.66|19049.66|19049.66|19049.66|0
1630404660000|2021-08-31 10:11:00|19045.7|19045.7|19045.7|19045.7|19045.7|19045.7|19045.7|19045.7|0
1630404670000|2021-08-31 10:11:10|19037.76|19037.76|19037.76|19037.76|19037.76|19037.76|19037.76|19037.76|0
1630404680000|2021-08-31 10:11:20|19033.8|19033.8|19033.8|19033.8|19033.8|19033.8|19033.8|19033.8|0
1630404730000|2021-08-31 10:12:10|19024|19024|19009.61|19009.61|19024|19024|19009.61|19009.61|0
1630404740000|2021-08-31 10:12:20|19006.81|19006.81|19011.01|19011.01|19011.01|19011.01|19006.81|19006.81|0
1630404770000|2021-08-31 10:12:50|19007.04|19007.04|19011.24|19011.24|19011.24|19011.24|19007.04|19007.04|0
1630404780000|2021-08-31 10:13:00|19012.64|19012.64|19016.84|19016.84|19016.84|19016.84|19012.64|19012.64|0
1630404790000|2021-08-31 10:13:10|19015.44|19015.44|19015.44|19015.44|19015.44|19015.44|19015.44|19015.44|0
1630404800000|2021-08-31 10:13:20|19012.64|19012.64|19012.64|19012.64|19012.64|19012.64|19012.64|19012.64|0
1630404810000|2021-08-31 10:13:30|19011.24|19011.24|19011.24|19011.24|19011.24|19011.24|19011.24|19011.24|0
1630404830000|2021-08-31 10:13:50|19012.64|19012.64|19012.64|19012.64|19012.64|19012.64|19012.64|19012.64|0
1630404870000|2021-08-31 10:14:30|19011.24|19011.24|19009.84|19009.84|19011.24|19011.24|19009.84|19009.84|0
1630404880000|2021-08-31 10:14:40|19005.88|19005.88|19005.88|19005.88|19005.88|19005.88|19005.88|19005.88|0
1630404990000|2021-08-31 10:16:30|19001.68|19001.68|19001.68|19001.68|19001.68|19001.68|19001.68|19001.68|0
1630405010000|2021-08-31 10:16:50|18998.88|18998.88|18985.58|18985.58|18998.88|18998.88|18985.58|18985.58|0
1630405020000|2021-08-31 10:17:00|18984.19|18984.19|18984.19|18984.19|18984.19|18984.19|18984.19|18984.19|0
1630405030000|2021-08-31 10:17:10|18986.98|18986.98|18986.98|18986.98|18986.98|18986.98|18986.98|18986.98|0
1630405070000|2021-08-31 10:17:50|18985.58|18985.58|18984.19|18984.19|18985.58|18985.58|18984.19|18984.19|0
1630405090000|2021-08-31 10:18:10|18986.98|18986.98|18986.98|18986.98|18986.98|18986.98|18986.98|18986.98|0
1630405210000|2021-08-31 10:20:10|18985.58|18985.58|18985.58|18985.58|18985.58|18985.58|18984.19|18984.19|0
1630405240000|2021-08-31 10:20:40|18981.62|18981.62|18977.65|18977.65|18981.62|18981.62|18969.72|18969.72|0
1630405250000|2021-08-31 10:20:50|18969.72|18969.72|18971.12|18971.12|18971.12|18971.12|18969.72|18969.72|0
1630405260000|2021-08-31 10:21:00|18963.19|18963.19|18962.04|18962.04|18963.19|18963.19|18962.04|18962.04|0
1630405300000|2021-08-31 10:21:40|18959.24|18959.24|18959.24|18959.24|18959.24|18959.24|18959.24|18959.24|0
1630405360000|2021-08-31 10:22:40|18955.28|18955.28|18951.31|18951.31|18955.28|18955.28|18951.31|18951.31|0
1630405410000|2021-08-31 10:23:30|18955.28|18955.28|18955.28|18955.28|18955.28|18955.28|18955.28|18955.28|0
1630405420000|2021-08-31 10:23:40|18959.24|18959.24|18953.88|18953.88|18959.24|18959.24|18953.88|18953.88|0
1630405460000|2021-08-31 10:24:20|18955.28|18955.28|18955.28|18955.28|18955.28|18955.28|18955.28|18955.28|0
1630405490000|2021-08-31 10:24:50|18953.88|18953.88|18953.88|18953.88|18953.88|18953.88|18953.88|18953.88|0
1630405500000|2021-08-31 10:25:00|18957.85|18957.85|18961.81|18961.81|18961.81|18961.81|18957.85|18957.85|0
1630405510000|2021-08-31 10:25:10|18965.78|18965.78|18965.78|18965.78|18965.78|18965.78|18965.78|18965.78|0
1630405530000|2021-08-31 10:25:30|18969.74|18969.74|18969.74|18969.74|18969.74|18969.74|18969.74|18969.74|0
1630405560000|2021-08-31 10:26:00|18961.81|18961.81|18945.72|18945.72|18961.81|18961.81|18945.72|18945.72|0
1630405590000|2021-08-31 10:26:30|18944.57|18944.57|18944.57|18944.57|18944.57|18944.57|18944.57|18944.57|0
1630405610000|2021-08-31 10:26:50|18945.97|18945.97|18945.97|18945.97|18945.97|18945.97|18945.97|18945.97|0
1630405620000|2021-08-31 10:27:00|18947.37|18947.37|18947.37|18947.37|18947.37|18947.37|18947.37|18947.37|0
1630405660000|2021-08-31 10:27:40|18945.97|18945.97|18945.97|18945.97|18945.97|18945.97|18945.97|18945.97|0
1630405680000|2021-08-31 10:28:00|18949.93|18949.93|18952.5|18952.5|18953.9|18953.9|18949.93|18949.93|0
1630405690000|2021-08-31 10:28:10|18953.65|18953.65|18953.65|18953.65|18953.65|18953.65|18953.65|18953.65|0
1630405700000|2021-08-31 10:28:20|18949.45|18949.45|18949.45|18949.45|18949.45|18949.45|18949.45|18949.45|0
1630405740000|2021-08-31 10:29:00|18953.41|18953.41|18960.18|18960.18|18960.18|18960.18|18953.41|18953.41|0
1630405780000|2021-08-31 10:29:40|18964.38|18964.38|18965.78|18965.78|18965.78|18965.78|18964.38|18964.38|0
1630405790000|2021-08-31 10:29:50|18966.92|18966.92|18966.92|18966.92|18966.92|18966.92|18966.92|18966.92|0
1630405800000|2021-08-31 10:30:00|18970.89|18970.89|18970.89|18970.89|18970.89|18970.89|18970.89|18970.89|0
1630405860000|2021-08-31 10:31:00|18969.49|18969.49|18969.49|18969.49|18969.49|18969.49|18969.49|18969.49|0
1630405920000|2021-08-31 10:32:00|18968.09|18968.09|18968.09|18968.09|18968.09|18968.09|18964.13|18964.13|0
1630405980000|2021-08-31 10:33:00|18964.13|18964.13|18958.76|18958.76|18964.13|18964.13|18958.76|18958.76|0
1630405990000|2021-08-31 10:33:10|18950.83|18950.83|18946.87|18946.87|18950.83|18950.83|18946.87|18946.87|0
1630406000000|2021-08-31 10:33:20|18950.83|18950.83|18950.83|18950.83|18950.83|18950.83|18950.83|18950.83|0
1630406010000|2021-08-31 10:33:30|18946.87|18946.87|18942.9|18942.9|18946.87|18946.87|18942.9|18942.9|0
1630406030000|2021-08-31 10:33:50|18938.93|18938.93|18938.93|18938.93|18938.93|18938.93|18938.93|18938.93|0
1630406050000|2021-08-31 10:34:10|18943.13|18943.13|18943.13|18943.13|18943.13|18943.13|18943.13|18943.13|0
1630406100000|2021-08-31 10:35:00|18941.73|18941.73|18941.73|18941.73|18941.73|18941.73|18941.73|18941.73|0
1630406130000|2021-08-31 10:35:30|18937.77|18937.77|18937.77|18937.77|18937.77|18937.77|18937.77|18937.77|0
1630406160000|2021-08-31 10:36:00|18933.8|18933.8|18925.87|18925.87|18933.8|18933.8|18925.87|18925.87|0
1630406210000|2021-08-31 10:36:50|18929.84|18929.84|18933.8|18933.8|18933.8|18933.8|18929.84|18929.84|0
1630406220000|2021-08-31 10:37:00|18928.21|18928.21|18928.21|18928.21|18928.21|18928.21|18928.21|18928.21|0
1630406230000|2021-08-31 10:37:10|18926.81|18926.81|18922.84|18922.84|18926.81|18926.81|18922.84|18922.84|0
1630406260000|2021-08-31 10:37:40|18921.44|18921.44|18921.44|18921.44|18921.44|18921.44|18921.44|18921.44|0
1630406270000|2021-08-31 10:37:50|18917.48|18917.48|18917.48|18917.48|18917.48|18917.48|18917.48|18917.48|0
1630406280000|2021-08-31 10:38:00|18913.51|18913.51|18913.51|18913.51|18913.51|18913.51|18913.51|18913.51|0
1630406290000|2021-08-31 10:38:10|18912.11|18912.11|18912.11|18912.11|18912.11|18912.11|18912.11|18912.11|0
1630406300000|2021-08-31 10:38:20|18920.04|18920.04|18920.04|18920.04|18920.04|18920.04|18920.04|18920.04|0
1630406310000|2021-08-31 10:38:30|18924.01|18924.01|18924.01|18924.01|18924.01|18924.01|18924.01|18924.01|0
1630406410000|2021-08-31 10:40:10|18925.41|18925.41|18925.41|18925.41|18925.41|18925.41|18925.41|18925.41|0
1630406460000|2021-08-31 10:41:00|18926.81|18926.81|18926.81|18926.81|18926.81|18926.81|18926.81|18926.81|0
1630406510000|2021-08-31 10:41:50|18934.74|18934.74|18934.74|18934.74|18934.74|18934.74|18934.74|18934.74|0
1630406570000|2021-08-31 10:42:50|18938.7|18938.7|18938.7|18938.7|18938.7|18938.7|18938.7|18938.7|0
1630406590000|2021-08-31 10:43:10|18937.3|18937.3|18937.3|18937.3|18937.3|18937.3|18937.3|18937.3|0
1630406630000|2021-08-31 10:43:50|18921.44|18921.44|18921.44|18921.44|18921.44|18921.44|18921.44|18921.44|0
1630406660000|2021-08-31 10:44:20|18917.24|18917.24|18917.24|18917.24|18917.24|18917.24|18917.24|18917.24|0
1630406680000|2021-08-31 10:44:40|18921.21|18921.21|18921.21|18921.21|18921.21|18921.21|18921.21|18921.21|0
1630406690000|2021-08-31 10:44:50|18925.17|18925.17|18925.17|18925.17|18925.17|18925.17|18925.17|18925.17|0
1630406740000|2021-08-31 10:45:40|18929.14|18929.14|18925.17|18925.17|18929.14|18929.14|18925.17|18925.17|0
1630406750000|2021-08-31 10:45:50|18921.21|18921.21|18913.28|18913.28|18921.21|18921.21|18913.28|18913.28|0
1630406760000|2021-08-31 10:46:00|18909.08|18909.08|18888.37|18888.37|18909.08|18909.08|18888.37|18888.37|0
1630406770000|2021-08-31 10:46:10|18880.44|18880.44|18880.44|18880.44|18880.44|18880.44|18880.44|18880.44|0
1630406780000|2021-08-31 10:46:20|18876.24|18876.24|18876.24|18876.24|18876.24|18876.24|18876.24|18876.24|0
1630406790000|2021-08-31 10:46:30|18874.84|18874.84|18876.24|18876.24|18876.24|18876.24|18874.84|18874.84|0
1630406800000|2021-08-31 10:46:40|18877.64|18877.64|18877.64|18877.64|18877.64|18877.64|18877.64|18877.64|0
1630406810000|2021-08-31 10:46:50|18881.61|18881.61|18891.17|18891.17|18891.17|18891.17|18881.61|18881.61|0
1630406820000|2021-08-31 10:47:00|18899.1|18899.1|18899.1|18899.1|18899.1|18899.1|18899.1|18899.1|0
1630406840000|2021-08-31 10:47:20|18891.17|18891.17|18891.17|18891.17|18891.17|18891.17|18891.17|18891.17|0
1630406860000|2021-08-31 10:47:40|18893.97|18893.97|18893.97|18893.97|18893.97|18893.97|18893.97|18893.97|0
1630406870000|2021-08-31 10:47:50|18897.93|18897.93|18897.93|18897.93|18897.93|18897.93|18897.93|18897.93|0
1630406910000|2021-08-31 10:48:30|18895.14|18895.14|18895.14|18895.14|18895.14|18895.14|18895.14|18895.14|0
1630406930000|2021-08-31 10:48:50|18899.1|18899.1|18899.1|18899.1|18899.1|18899.1|18899.1|18899.1|0
1630406990000|2021-08-31 10:49:50|18895.14|18895.14|18891.17|18891.17|18895.14|18895.14|18891.17|18891.17|0
1630407000000|2021-08-31 10:50:00|18888.37|18888.37|18888.37|18888.37|18888.37|18888.37|18888.37|18888.37|0
1630407050000|2021-08-31 10:50:50|18885.57|18885.57|18885.57|18885.57|18885.57|18885.57|18885.57|18885.57|0
1630407070000|2021-08-31 10:51:10|18881.61|18881.61|18877.64|18877.64|18881.61|18881.61|18877.64|18877.64|0
1630407090000|2021-08-31 10:51:30|18874.84|18874.84|18874.84|18874.84|18874.84|18874.84|18870.88|18870.88|0
1630407100000|2021-08-31 10:51:40|18866.91|18866.91|18866.91|18866.91|18866.91|18866.91|18866.91|18866.91|0
1630407110000|2021-08-31 10:51:50|18865.51|18865.51|18866.91|18866.91|18866.91|18866.91|18865.51|18865.51|0
1630407120000|2021-08-31 10:52:00|18865.51|18865.51|18860.15|18860.15|18865.51|18865.51|18860.15|18860.15|0
1630407130000|2021-08-31 10:52:10|18861.55|18861.55|18861.55|18861.55|18861.55|18861.55|18861.55|18861.55|0
1630407150000|2021-08-31 10:52:30|18860.15|18860.15|18856.68|18856.68|18860.15|18860.15|18853.88|18853.88|0
1630407160000|2021-08-31 10:52:40|18855.28|18855.28|18853.88|18853.88|18855.28|18855.28|18853.88|18853.88|0
1630407170000|2021-08-31 10:52:50|18855.28|18855.28|18856.43|18856.43|18856.43|18856.43|18855.28|18855.28|0
1630407180000|2021-08-31 10:53:00|18857.83|18857.83|18857.83|18857.83|18857.83|18857.83|18857.83|18857.83|0
1630407190000|2021-08-31 10:53:10|18861.8|18861.8|18867.16|18867.16|18875.09|18875.09|18861.8|18861.8|0
1630407210000|2021-08-31 10:53:30|18871.13|18871.13|18871.13|18871.13|18871.13|18871.13|18871.13|18871.13|0
1630407220000|2021-08-31 10:53:40|18873.93|18873.93|18869.96|18869.96|18873.93|18873.93|18869.96|18869.96|0
1630407280000|2021-08-31 10:54:40|18873.93|18873.93|18873.93|18873.93|18873.93|18873.93|18873.93|18873.93|0
1630407300000|2021-08-31 10:55:00|18872.53|18872.53|18872.53|18872.53|18872.53|18872.53|18872.53|18872.53|0
1630407310000|2021-08-31 10:55:10|18871.13|18871.13|18867.16|18867.16|18871.13|18871.13|18867.16|18867.16|0
1630407320000|2021-08-31 10:55:20|18863.2|18863.2|18867.16|18867.16|18867.16|18867.16|18863.2|18863.2|0
1630407330000|2021-08-31 10:55:30|18868.56|18868.56|18868.56|18868.56|18868.56|18868.56|18868.56|18868.56|0
1630407400000|2021-08-31 10:56:40|18875.56|18875.56|18875.56|18875.56|18875.56|18875.56|18875.56|18875.56|0
1630407420000|2021-08-31 10:57:00|18874.16|18874.16|18874.16|18874.16|18874.16|18874.16|18874.16|18874.16|0
1630407490000|2021-08-31 10:58:10|18876.46|18876.46|18876.46|18876.46|18876.46|18876.46|18876.46|18876.46|0
1630407520000|2021-08-31 10:58:40|18875.06|18875.06|18875.06|18875.06|18875.06|18875.06|18875.06|18875.06|0
1630407540000|2021-08-31 10:59:00|18867.13|18867.13|18871.09|18871.09|18871.09|18871.09|18867.13|18867.13|0
1630407590000|2021-08-31 10:59:50|18875.06|18875.06|18890.92|18890.92|18890.92|18890.92|18875.06|18875.06|0
1630407600000|2021-08-31 11:00:00|18895.12|18895.12|18884.62|18884.62|18896.52|18896.52|18884.62|18884.62|0
1630407620000|2021-08-31 11:00:20|18879.02|18879.02|18868.29|18868.29|18879.02|18879.02|18868.29|18868.29|0
1630407630000|2021-08-31 11:00:30|18872.26|18872.26|18872.26|18872.26|18872.26|18872.26|18872.26|18872.26|0
1630407670000|2021-08-31 11:01:10|18869.46|18869.46|18869.46|18869.46|18869.46|18869.46|18869.46|18869.46|0
1630407700000|2021-08-31 11:01:40|18861.53|18861.53|18861.53|18861.53|18861.53|18861.53|18861.53|18861.53|0
1630407720000|2021-08-31 11:02:00|18859.23|18859.23|18860.38|18860.38|18860.38|18860.38|18859.23|18859.23|0
1630407760000|2021-08-31 11:02:40|18858.98|18858.98|18858.98|18858.98|18858.98|18858.98|18858.98|18858.98|0
1630407770000|2021-08-31 11:02:50|18857.58|18857.58|18857.58|18857.58|18857.58|18857.58|18857.58|18857.58|0
1630407830000|2021-08-31 11:03:50|18862.95|18862.95|18862.95|18862.95|18862.95|18862.95|18862.95|18862.95|0
1630407840000|2021-08-31 11:04:00|18864.35|18864.35|18864.35|18864.35|18864.35|18864.35|18864.35|18864.35|0
1630407890000|2021-08-31 11:04:50|18860.38|18860.38|18860.38|18860.38|18860.38|18860.38|18860.38|18860.38|0
1630407910000|2021-08-31 11:05:10|18861.78|18861.78|18861.78|18861.78|18861.78|18861.78|18861.78|18861.78|0
1630407930000|2021-08-31 11:05:30|18863.18|18863.18|18866.91|18866.91|18871.11|18871.11|18863.18|18863.18|0
1630407940000|2021-08-31 11:05:40|18872.51|18872.51|18872.51|18872.51|18872.51|18872.51|18872.51|18872.51|0
1630407950000|2021-08-31 11:05:50|18871.11|18871.11|18871.11|18871.11|18871.11|18871.11|18871.11|18871.11|0
1630407960000|2021-08-31 11:06:00|18867.15|18867.15|18867.15|18867.15|18867.15|18867.15|18867.15|18867.15|0
1630407970000|2021-08-31 11:06:10|18864.35|18864.35|18861.55|18861.55|18864.35|18864.35|18861.55|18861.55|0
1630408020000|2021-08-31 11:07:00|18862.7|18862.7|18862.7|18862.7|18862.7|18862.7|18862.7|18862.7|0
1630408080000|2021-08-31 11:08:00|18863.85|18863.85|18863.85|18863.85|18863.85|18863.85|18863.85|18863.85|0
1630408110000|2021-08-31 11:08:30|18861.05|18861.05|18861.05|18861.05|18861.05|18861.05|18861.05|18861.05|0
1630408130000|2021-08-31 11:08:50|18862.45|18862.45|18870.38|18870.38|18870.38|18870.38|18862.45|18862.45|0
1630408140000|2021-08-31 11:09:00|18868.08|18868.08|18870.88|18870.88|18870.88|18870.88|18868.08|18868.08|0
1630408200000|2021-08-31 11:10:00|18869.48|18869.48|18868.08|18868.08|18869.48|18869.48|18868.08|18868.08|0
1630408240000|2021-08-31 11:10:40|18866.68|18866.68|18872.28|18872.28|18872.28|18872.28|18866.68|18866.68|0
1630408250000|2021-08-31 11:10:50|18873.68|18873.68|18873.68|18873.68|18875.08|18875.08|18873.68|18873.68|0
1630408310000|2021-08-31 11:11:50|18870.88|18870.88|18870.88|18870.88|18870.88|18870.88|18870.88|18870.88|0
1630408340000|2021-08-31 11:12:20|18874.84|18874.84|18882.77|18882.77|18882.77|18882.77|18874.84|18874.84|0
1630408350000|2021-08-31 11:12:30|18886.74|18886.74|18886.74|18886.74|18886.74|18886.74|18886.74|18886.74|0
1630408360000|2021-08-31 11:12:40|18888.14|18888.14|18876.24|18876.24|18888.14|18888.14|18876.24|18876.24|0
1630408400000|2021-08-31 11:13:20|18874.84|18874.84|18874.84|18874.84|18874.84|18874.84|18874.84|18874.84|0
1630408430000|2021-08-31 11:13:50|18878.81|18878.81|18878.81|18878.81|18878.81|18878.81|18878.81|18878.81|0
1630408450000|2021-08-31 11:14:10|18882.77|18882.77|18882.77|18882.77|18882.77|18882.77|18882.77|18882.77|0
1630408460000|2021-08-31 11:14:20|18884.17|18884.17|18892.1|18892.1|18892.1|18892.1|18884.17|18884.17|0
1630408470000|2021-08-31 11:14:30|18890.7|18890.7|18890.7|18890.7|18890.7|18890.7|18890.7|18890.7|0
1630408490000|2021-08-31 11:14:50|18894.15|18894.15|18894.15|18894.15|18894.15|18894.15|18894.15|18894.15|0
1630408560000|2021-08-31 11:16:00|18895.55|18895.55|18895.55|18895.55|18895.55|18895.55|18895.55|18895.55|0
1630408570000|2021-08-31 11:16:10|18899.52|18899.52|18900.92|18900.92|18900.92|18900.92|18899.52|18899.52|0
1630408610000|2021-08-31 11:16:50|18903.71|18903.71|18899.75|18899.75|18903.71|18903.71|18895.78|18895.78|0
1630408660000|2021-08-31 11:17:40|18901.15|18901.15|18901.15|18901.15|18901.15|18901.15|18901.15|18901.15|0
1630408680000|2021-08-31 11:18:00|18898.85|18898.85|18898.85|18898.85|18898.85|18898.85|18898.85|18898.85|0
1630408690000|2021-08-31 11:18:10|18894.88|18894.88|18894.88|18894.88|18894.88|18894.88|18894.88|18894.88|0
1630408740000|2021-08-31 11:19:00|18890.92|18890.92|18886.95|18886.95|18890.92|18890.92|18886.95|18886.95|0
1630408750000|2021-08-31 11:19:10|18890.92|18890.92|18902.82|18902.82|18902.82|18902.82|18890.92|18890.92|0
1630408770000|2021-08-31 11:19:30|18898.62|18898.62|18898.62|18898.62|18898.62|18898.62|18898.62|18898.62|0
1630408780000|2021-08-31 11:19:40|18897.22|18897.22|18897.22|18897.22|18897.22|18897.22|18897.22|18897.22|0
1630408870000|2021-08-31 11:21:10|18893.25|18893.25|18890.45|18890.45|18893.25|18893.25|18890.45|18890.45|0
1630408920000|2021-08-31 11:22:00|18891.85|18891.85|18891.85|18891.85|18891.85|18891.85|18891.85|18891.85|0
1630408930000|2021-08-31 11:22:10|18883.92|18883.92|18883.92|18883.92|18883.92|18883.92|18883.92|18883.92|0
1630408970000|2021-08-31 11:22:50|18879.96|18879.96|18879.96|18879.96|18879.96|18879.96|18879.96|18879.96|0
1630409040000|2021-08-31 11:24:00|18881.36|18881.36|18881.36|18881.36|18881.36|18881.36|18881.36|18881.36|0
1630409060000|2021-08-31 11:24:20|18885.32|18885.32|18885.32|18885.32|18885.32|18885.32|18885.32|18885.32|0
1630409070000|2021-08-31 11:24:30|18889.29|18889.29|18893.25|18893.25|18893.25|18893.25|18889.29|18889.29|0
1630409090000|2021-08-31 11:24:50|18892.1|18892.1|18892.1|18892.1|18892.1|18892.1|18892.1|18892.1|0
1630409110000|2021-08-31 11:25:10|18888.14|18888.14|18888.14|18888.14|18888.14|18888.14|18888.14|18888.14|0
1630409130000|2021-08-31 11:25:30|18884.17|18884.17|18880.21|18880.21|18884.17|18884.17|18880.21|18880.21|0
1630409270000|2021-08-31 11:27:50|18884.17|18884.17|18886.97|18886.97|18886.97|18886.97|18884.17|18884.17|0
1630409280000|2021-08-31 11:28:00|18894.9|18894.9|18894.9|18894.9|18894.9|18894.9|18894.9|18894.9|0
1630409310000|2021-08-31 11:28:30|18897.7|18897.7|18897.7|18897.7|18897.7|18897.7|18897.7|18897.7|0
1630409320000|2021-08-31 11:28:40|18900|18900|18900|18900|18900|18900|18900|18900|0
1630409340000|2021-08-31 11:29:00|18903.96|18903.96|18903.96|18903.96|18903.96|18903.96|18903.96|18903.96|0
1630409350000|2021-08-31 11:29:10|18901.17|18901.17|18901.17|18901.17|18901.17|18901.17|18901.17|18901.17|0
1630409420000|2021-08-31 11:30:20|18898.37|18898.37|18898.37|18898.37|18898.37|18898.37|18898.37|18898.37|0
1630409460000|2021-08-31 11:31:00|18896.97|18896.97|18896.97|18896.97|18896.97|18896.97|18896.97|18896.97|0
1630409540000|2021-08-31 11:32:20|18889.04|18889.04|18889.04|18889.04|18889.04|18889.04|18889.04|18889.04|0
1630409550000|2021-08-31 11:32:30|18887.64|18887.64|18879.71|18879.71|18887.64|18887.64|18879.71|18879.71|0
1630409560000|2021-08-31 11:32:40|18882.52|18882.52|18882.52|18882.52|18882.52|18882.52|18882.52|18882.52|0
1630409620000|2021-08-31 11:33:40|18883.92|18883.92|18883.92|18883.92|18883.92|18883.92|18883.92|18883.92|0
1630409660000|2021-08-31 11:34:20|18891.85|18891.85|18891.85|18891.85|18891.85|18891.85|18891.85|18891.85|0
1630409720000|2021-08-31 11:35:20|18896.05|18896.05|18901.4|18901.4|18901.4|18901.4|18896.05|18896.05|0
1630409740000|2021-08-31 11:35:40|18902.8|18902.8|18912.13|18912.13|18912.13|18912.13|18902.8|18902.8|0
1630409750000|2021-08-31 11:35:50|18914.93|18914.93|18914.93|18914.93|18914.93|18914.93|18914.93|18914.93|0
1630409770000|2021-08-31 11:36:10|18922.86|18922.86|18922.86|18922.86|18922.86|18922.86|18922.86|18922.86|0
1630409800000|2021-08-31 11:36:40|18920.06|18920.06|18927.06|18927.06|18927.06|18927.06|18920.06|18920.06|0
1630409810000|2021-08-31 11:36:50|18918.66|18918.66|18920.06|18920.06|18920.06|18920.06|18918.66|18918.66|0
1630409940000|2021-08-31 11:39:00|18918.66|18918.66|18918.66|18918.66|18918.66|18918.66|18918.66|18918.66|0
1630409960000|2021-08-31 11:39:20|18915.86|18915.86|18915.86|18915.86|18915.86|18915.86|18915.86|18915.86|0
1630410000000|2021-08-31 11:40:00|18923.79|18923.79|18925.19|18925.19|18925.19|18925.19|18923.79|18923.79|0
1630410050000|2021-08-31 11:40:50|18926.59|18926.59|18926.59|18926.59|18926.59|18926.59|18926.59|18926.59|0
1630410090000|2021-08-31 11:41:30|18930.55|18930.55|18930.55|18930.55|18930.55|18930.55|18930.55|18930.55|0
1630410100000|2021-08-31 11:41:40|18931.95|18931.95|18930.55|18930.55|18931.95|18931.95|18930.55|18930.55|0
1630410150000|2021-08-31 11:42:30|18931.7|18931.7|18931.7|18931.7|18931.7|18931.7|18931.7|18931.7|0
1630410200000|2021-08-31 11:43:20|18927.74|18927.74|18927.74|18927.74|18927.74|18927.74|18927.74|18927.74|0
1630410220000|2021-08-31 11:43:40|18933.34|18933.34|18934.74|18934.74|18934.74|18934.74|18933.34|18933.34|0
1630410270000|2021-08-31 11:44:30|18938.7|18938.7|18938.7|18938.7|18938.7|18938.7|18938.7|18938.7|0
1630410300000|2021-08-31 11:45:00|18934.74|18934.74|18934.74|18934.74|18934.74|18934.74|18934.74|18934.74|0
1630410310000|2021-08-31 11:45:10|18926.81|18926.81|18928.21|18928.21|18928.21|18928.21|18926.81|18926.81|0
1630410320000|2021-08-31 11:45:20|18929.6|18929.6|18929.6|18929.6|18929.6|18929.6|18929.6|18929.6|0
1630410330000|2021-08-31 11:45:30|18928.21|18928.21|18928.21|18928.21|18928.21|18928.21|18928.21|18928.21|0
1630410460000|2021-08-31 11:47:40|18925.41|18925.41|18925.41|18925.41|18925.41|18925.41|18925.41|18925.41|0
1630410490000|2021-08-31 11:48:10|18929.37|18929.37|18929.37|18929.37|18929.37|18929.37|18929.37|18929.37|0
1630410620000|2021-08-31 11:50:20|18921.44|18921.44|18925.41|18925.41|18925.41|18925.41|18921.44|18921.44|0
1630410660000|2021-08-31 11:51:00|18929.37|18929.37|18929.37|18929.37|18929.37|18929.37|18929.37|18929.37|0
1630410700000|2021-08-31 11:51:40|18933.34|18933.34|18933.34|18933.34|18933.34|18933.34|18933.34|18933.34|0
1630410730000|2021-08-31 11:52:10|18934.49|18934.49|18934.49|18934.49|18934.49|18934.49|18934.49|18934.49|0
1630410740000|2021-08-31 11:52:20|18931.69|18931.69|18931.69|18931.69|18931.69|18931.69|18931.69|18931.69|0
1630410760000|2021-08-31 11:52:40|18930.54|18930.54|18930.54|18930.54|18930.54|18930.54|18930.54|18930.54|0
1630410790000|2021-08-31 11:53:10|18931.69|18931.69|18931.69|18931.69|18931.69|18931.69|18931.69|18931.69|0
1630410850000|2021-08-31 11:54:10|18934.49|18934.49|18934.49|18934.49|18934.49|18934.49|18934.49|18934.49|0
1630410860000|2021-08-31 11:54:20|18931.69|18931.69|18931.69|18931.69|18931.69|18931.69|18931.69|18931.69|0
1630410960000|2021-08-31 11:56:00|18930.29|18930.29|18930.29|18930.29|18930.29|18930.29|18930.29|18930.29|0
1630411020000|2021-08-31 11:57:00|18929.14|18929.14|18929.14|18929.14|18929.14|18929.14|18929.14|18929.14|0
1630411040000|2021-08-31 11:57:20|18931.94|18931.94|18933.34|18933.34|18933.34|18933.34|18931.94|18931.94|0
1630411080000|2021-08-31 11:58:00|18934.74|18934.74|18934.74|18934.74|18934.74|18934.74|18934.74|18934.74|0
1630411190000|2021-08-31 11:59:50|18933.59|18933.59|18933.59|18933.59|18933.59|18933.59|18933.59|18933.59|0
1630411200000|2021-08-31 12:00:00|18925.66|18925.66|18925.66|18925.66|18929.62|18929.62|18925.66|18925.66|0
1630411220000|2021-08-31 12:00:20|18927.06|18927.06|18927.06|18927.06|18927.06|18927.06|18927.06|18927.06|0
1630411230000|2021-08-31 12:00:30|18925.66|18925.66|18925.66|18925.66|18925.66|18925.66|18925.66|18925.66|0
1630411240000|2021-08-31 12:00:40|18924.26|18924.26|18925.66|18925.66|18925.66|18925.66|18922.86|18922.86|0
1630411260000|2021-08-31 12:01:00|18920.29|18920.29|18914.93|18914.93|18920.29|18920.29|18914.93|18914.93|0
1630411270000|2021-08-31 12:01:10|18916.33|18916.33|18916.33|18916.33|18916.33|18916.33|18916.33|18916.33|0
1630411290000|2021-08-31 12:01:30|18914.93|18914.93|18913.53|18913.53|18914.93|18914.93|18913.53|18913.53|0
1630411320000|2021-08-31 12:02:00|18917.49|18917.49|18929.39|18929.39|18929.39|18929.39|18917.49|18917.49|0
1630411330000|2021-08-31 12:02:10|18930.79|18930.79|18932.19|18932.19|18932.19|18932.19|18930.79|18930.79|0
1630411350000|2021-08-31 12:02:30|18936.15|18936.15|18936.15|18936.15|18936.15|18936.15|18936.15|18936.15|0
1630411400000|2021-08-31 12:03:20|18932.19|18932.19|18932.19|18932.19|18932.19|18932.19|18932.19|18932.19|0
1630411420000|2021-08-31 12:03:40|18930.79|18930.79|18929.39|18929.39|18930.79|18930.79|18929.39|18929.39|0
1630411430000|2021-08-31 12:03:50|18930.79|18930.79|18930.79|18930.79|18930.79|18930.79|18930.79|18930.79|0
1630411500000|2021-08-31 12:05:00|18932.19|18932.19|18932.19|18932.19|18932.19|18932.19|18932.19|18932.19|0
1630411510000|2021-08-31 12:05:10|18930.79|18930.79|18930.79|18930.79|18930.79|18930.79|18930.79|18930.79|0
1630411540000|2021-08-31 12:05:40|18938.72|18938.72|18938.72|18938.72|18938.72|18938.72|18938.72|18938.72|0
1630411630000|2021-08-31 12:07:10|18937.32|18937.32|18937.32|18937.32|18937.32|18937.32|18937.32|18937.32|0
1630411690000|2021-08-31 12:08:10|18941.28|18941.28|18941.28|18941.28|18941.28|18941.28|18941.28|18941.28|0
1630411750000|2021-08-31 12:09:10|18939.88|18939.88|18939.88|18939.88|18939.88|18939.88|18939.88|18939.88|0
1630411820000|2021-08-31 12:10:20|18941.28|18941.28|18941.28|18941.28|18941.28|18941.28|18941.28|18941.28|0
1630411870000|2021-08-31 12:11:10|18942.68|18942.68|18942.68|18942.68|18942.68|18942.68|18942.68|18942.68|0
1630412160000|2021-08-31 12:16:00|18941.28|18941.28|18935.92|18935.92|18941.28|18941.28|18935.92|18935.92|0
1630412290000|2021-08-31 12:18:10|18937.07|18937.07|18937.07|18937.07|18937.07|18937.07|18937.07|18937.07|0
1630412360000|2021-08-31 12:19:20|18935.67|18935.67|18935.67|18935.67|18935.67|18935.67|18935.67|18935.67|0
1630412370000|2021-08-31 12:19:30|18931.7|18931.7|18931.7|18931.7|18931.7|18931.7|18931.7|18931.7|0
1630412420000|2021-08-31 12:20:20|18934.5|18934.5|18934.5|18934.5|18934.5|18934.5|18934.5|18934.5|0
1630412460000|2021-08-31 12:21:00|18931.7|18931.7|18930.3|18930.3|18931.7|18931.7|18930.3|18930.3|0
1630412530000|2021-08-31 12:22:10|18927.51|18927.51|18927.51|18927.51|18927.51|18927.51|18927.51|18927.51|0
1630412570000|2021-08-31 12:22:50|18931.47|18931.47|18931.47|18931.47|18931.47|18931.47|18931.47|18931.47|0
1630412580000|2021-08-31 12:23:00|18932.87|18932.87|18932.87|18932.87|18932.87|18932.87|18932.87|18932.87|0
1630412610000|2021-08-31 12:23:30|18931.47|18931.47|18931.47|18931.47|18931.47|18931.47|18931.47|18931.47|0
1630412660000|2021-08-31 12:24:20|18927.51|18927.51|18927.51|18927.51|18927.51|18927.51|18927.51|18927.51|0
1630412750000|2021-08-31 12:25:50|18923.31|18923.31|18923.31|18923.31|18923.31|18923.31|18923.31|18923.31|0
1630412900000|2021-08-31 12:28:20|18921.91|18921.91|18917.94|18917.94|18921.91|18921.91|18917.94|18917.94|0
1630412990000|2021-08-31 12:29:50|18916.54|18916.54|18917.94|18917.94|18917.94|18917.94|18916.54|18916.54|0
1630413010000|2021-08-31 12:30:10|18915.14|18915.14|18911.18|18911.18|18915.14|18915.14|18911.18|18911.18|0
1630413020000|2021-08-31 12:30:20|18907.21|18907.21|18907.21|18907.21|18907.21|18907.21|18907.21|18907.21|0
1630413060000|2021-08-31 12:31:00|18906.06|18906.06|18901.87|18901.87|18906.06|18906.06|18901.87|18901.87|0
1630413070000|2021-08-31 12:31:10|18893.93|18893.93|18893.93|18893.93|18893.93|18893.93|18893.93|18893.93|0
1630413090000|2021-08-31 12:31:30|18895.33|18895.33|18900.7|18900.7|18900.7|18900.7|18895.33|18895.33|0
1630413290000|2021-08-31 12:34:50|18899.3|18899.3|18895.1|18895.1|18899.3|18899.3|18893.7|18893.7|0
1630413320000|2021-08-31 12:35:20|18896.5|18896.5|18896.5|18896.5|18896.5|18896.5|18896.5|18896.5|0
1630413350000|2021-08-31 12:35:50|18897.9|18897.9|18897.9|18897.9|18897.9|18897.9|18897.9|18897.9|0
1630413440000|2021-08-31 12:37:20|18905.83|18905.83|18905.83|18905.83|18905.83|18905.83|18905.83|18905.83|0
1630413450000|2021-08-31 12:37:30|18909.8|18909.8|18917.73|18917.73|18917.73|18917.73|18909.8|18909.8|0
1630413460000|2021-08-31 12:37:40|18919.13|18919.13|18919.13|18919.13|18919.13|18919.13|18919.13|18919.13|0
1630413490000|2021-08-31 12:38:10|18917.73|18917.73|18917.73|18917.73|18917.73|18917.73|18917.73|18917.73|0
1630413510000|2021-08-31 12:38:30|18918.88|18918.88|18918.88|18918.88|18918.88|18918.88|18918.88|18918.88|0
1630413690000|2021-08-31 12:41:30|18903.01|18903.01|18903.01|18903.01|18903.01|18903.01|18903.01|18903.01|0
1630413760000|2021-08-31 12:42:40|18901.62|18901.62|18900.22|18900.22|18901.62|18901.62|18900.22|18900.22|0
1630413810000|2021-08-31 12:43:30|18896.02|18896.02|18896.02|18896.02|18896.02|18896.02|18896.02|18896.02|0
1630413840000|2021-08-31 12:44:00|18894.62|18894.62|18894.62|18894.62|18894.62|18894.62|18894.62|18894.62|0
1630413850000|2021-08-31 12:44:10|18890.65|18890.65|18890.65|18890.65|18890.65|18890.65|18890.65|18890.65|0
1630413900000|2021-08-31 12:45:00|18882.72|18882.72|18882.72|18882.72|18882.72|18882.72|18882.72|18882.72|0
1630413910000|2021-08-31 12:45:10|18886.69|18886.69|18879.69|18879.69|18886.69|18886.69|18879.69|18879.69|0
1630413920000|2021-08-31 12:45:20|18876.89|18876.89|18879.69|18879.69|18879.69|18879.69|18876.89|18876.89|0
1630413930000|2021-08-31 12:45:30|18881.09|18881.09|18881.09|18881.09|18881.09|18881.09|18881.09|18881.09|0
1630414010000|2021-08-31 12:46:50|18877.12|18877.12|18873.16|18873.16|18877.12|18877.12|18873.16|18873.16|0
1630414020000|2021-08-31 12:47:00|18877.12|18877.12|18877.12|18877.12|18877.12|18877.12|18877.12|18877.12|0
1630414050000|2021-08-31 12:47:30|18878.52|18878.52|18878.52|18878.52|18878.52|18878.52|18878.52|18878.52|0
1630414100000|2021-08-31 12:48:20|18882.49|18882.49|18882.49|18882.49|18882.49|18882.49|18882.49|18882.49|0
1630414110000|2021-08-31 12:48:30|18885.29|18885.29|18885.29|18885.29|18885.29|18885.29|18885.29|18885.29|0
1630414140000|2021-08-31 12:49:00|18893.22|18893.22|18893.22|18893.22|18893.22|18893.22|18893.22|18893.22|0
1630414150000|2021-08-31 12:49:10|18894.37|18894.37|18894.37|18894.37|18894.37|18894.37|18894.37|18894.37|0
1630414230000|2021-08-31 12:50:30|18898.33|18898.33|18898.33|18898.33|18898.33|18898.33|18898.33|18898.33|0
1630414300000|2021-08-31 12:51:40|18894.13|18894.13|18894.13|18894.13|18894.13|18894.13|18894.13|18894.13|0
1630414440000|2021-08-31 12:54:00|18895.53|18895.53|18895.53|18895.53|18895.53|18895.53|18895.53|18895.53|0
1630414520000|2021-08-31 12:55:20|18894.13|18894.13|18891.84|18891.84|18894.13|18894.13|18891.84|18891.84|0
1630414610000|2021-08-31 12:56:50|18883.91|18883.91|18879.94|18879.94|18883.91|18883.91|18879.94|18879.94|0
1630414630000|2021-08-31 12:57:10|18878.54|18878.54|18877.14|18877.14|18878.54|18878.54|18877.14|18877.14|0
1630414640000|2021-08-31 12:57:20|18873.18|18873.18|18873.18|18873.18|18873.18|18873.18|18873.18|18873.18|0
1630414650000|2021-08-31 12:57:30|18871.78|18871.78|18871.78|18871.78|18871.78|18871.78|18871.78|18871.78|0
1630414660000|2021-08-31 12:57:40|18870.63|18870.63|18870.63|18870.63|18870.63|18870.63|18870.63|18870.63|0
1630414820000|2021-08-31 13:00:20|18866.66|18866.66|18866.66|18866.66|18866.66|18866.66|18866.66|18866.66|0
1630414850000|2021-08-31 13:00:50|18865.26|18865.26|18865.26|18865.26|18865.26|18865.26|18865.26|18865.26|0
1630414930000|2021-08-31 13:02:10|18863.86|18863.86|18863.86|18863.86|18863.86|18863.86|18863.86|18863.86|0
1630415040000|2021-08-31 13:04:00|18855.93|18855.93|18861.3|18861.3|18861.3|18861.3|18855.93|18855.93|0
1630415070000|2021-08-31 13:04:30|18859.9|18859.9|18859.9|18859.9|18859.9|18859.9|18859.9|18859.9|0
1630415100000|2021-08-31 13:05:00|18858.5|18858.5|18858.5|18858.5|18858.5|18858.5|18858.5|18858.5|0
1630415120000|2021-08-31 13:05:20|18857.1|18857.1|18857.1|18857.1|18857.1|18857.1|18857.1|18857.1|0
1630415130000|2021-08-31 13:05:30|18853.13|18853.13|18853.13|18853.13|18853.13|18853.13|18853.13|18853.13|0
1630415160000|2021-08-31 13:06:00|18854.53|18854.53|18863.86|18863.86|18863.86|18863.86|18854.53|18854.53|0
1630415190000|2021-08-31 13:06:30|18866.16|18866.16|18866.16|18866.16|18866.16|18866.16|18866.16|18866.16|0
1630415280000|2021-08-31 13:08:00|18864.76|18864.76|18864.76|18864.76|18864.76|18864.76|18864.76|18864.76|0
1630415300000|2021-08-31 13:08:20|18860.8|18860.8|18860.8|18860.8|18860.8|18860.8|18860.8|18860.8|0
1630415380000|2021-08-31 13:09:40|18859.4|18859.4|18858|18858|18859.4|18859.4|18858|18858|0
1630415390000|2021-08-31 13:09:50|18856.6|18856.6|18856.6|18856.6|18856.6|18856.6|18856.6|18856.6|0
1630415400000|2021-08-31 13:10:00|18858|18858|18862.2|18862.2|18862.2|18862.2|18858|18858|0
1630415420000|2021-08-31 13:10:20|18863.6|18863.6|18863.6|18863.6|18863.6|18863.6|18863.6|18863.6|0
1630415450000|2021-08-31 13:10:50|18861.3|18861.3|18861.3|18861.3|18861.3|18861.3|18861.3|18861.3|0
1630415470000|2021-08-31 13:11:10|18862.7|18862.7|18862.7|18862.7|18864.1|18864.1|18862.7|18862.7|0
1630415500000|2021-08-31 13:11:40|18864.1|18864.1|18865.5|18865.5|18865.5|18865.5|18864.1|18864.1|0
1630415510000|2021-08-31 13:11:50|18869.46|18869.46|18869.46|18869.46|18869.46|18869.46|18869.46|18869.46|0
1630415530000|2021-08-31 13:12:10|18870.86|18870.86|18870.86|18870.86|18870.86|18870.86|18870.86|18870.86|0
1630415550000|2021-08-31 13:12:30|18872.01|18872.01|18872.01|18872.01|18872.01|18872.01|18872.01|18872.01|0
1630415560000|2021-08-31 13:12:40|18873.41|18873.41|18873.41|18873.41|18873.41|18873.41|18873.41|18873.41|0
1630415580000|2021-08-31 13:13:00|18876.21|18876.21|18876.21|18876.21|18876.21|18876.21|18876.21|18876.21|0
1630415590000|2021-08-31 13:13:10|18873.41|18873.41|18873.41|18873.41|18873.41|18873.41|18873.41|18873.41|0
1630415610000|2021-08-31 13:13:30|18872.01|18872.01|18872.01|18872.01|18872.01|18872.01|18872.01|18872.01|0
1630415620000|2021-08-31 13:13:40|18875.97|18875.97|18875.97|18875.97|18875.97|18875.97|18875.97|18875.97|0
1630415630000|2021-08-31 13:13:50|18879.94|18879.94|18879.94|18879.94|18879.94|18879.94|18879.94|18879.94|0
1630415760000|2021-08-31 13:16:00|18881.34|18881.34|18881.34|18881.34|18881.34|18881.34|18881.34|18881.34|0
1630415790000|2021-08-31 13:16:30|18882.74|18882.74|18882.74|18882.74|18882.74|18882.74|18882.74|18882.74|0
1630415800000|2021-08-31 13:16:40|18884.14|18884.14|18884.14|18884.14|18884.14|18884.14|18884.14|18884.14|0
1630415810000|2021-08-31 13:16:50|18888.1|18888.1|18888.1|18888.1|18888.1|18888.1|18888.1|18888.1|0
1630415830000|2021-08-31 13:17:10|18896.03|18896.03|18894.63|18894.63|18896.03|18896.03|18894.63|18894.63|0
1630415840000|2021-08-31 13:17:20|18893.24|18893.24|18893.24|18893.24|18893.24|18893.24|18893.24|18893.24|0
1630415860000|2021-08-31 13:17:40|18894.63|18894.63|18894.63|18894.63|18894.63|18894.63|18894.63|18894.63|0
1630415870000|2021-08-31 13:17:50|18898.6|18898.6|18898.6|18898.6|18898.6|18898.6|18898.6|18898.6|0
1630415890000|2021-08-31 13:18:10|18890.67|18890.67|18890.67|18890.67|18890.67|18890.67|18890.67|18890.67|0
1630415900000|2021-08-31 13:18:20|18893.47|18893.47|18893.47|18893.47|18893.47|18893.47|18893.47|18893.47|0
1630415930000|2021-08-31 13:18:50|18889.5|18889.5|18889.5|18889.5|18889.5|18889.5|18889.5|18889.5|0
1630415950000|2021-08-31 13:19:10|18890.65|18890.65|18890.65|18890.65|18890.65|18890.65|18890.65|18890.65|0
1630415990000|2021-08-31 13:19:50|18893.45|18893.45|18893.45|18893.45|18893.45|18893.45|18893.45|18893.45|0
1630416000000|2021-08-31 13:20:00|18901.38|18901.38|18904.18|18904.18|18904.18|18904.18|18901.38|18901.38|0
1630416060000|2021-08-31 13:21:00|18905.58|18905.58|18904.18|18904.18|18905.58|18905.58|18904.18|18904.18|0
1630416080000|2021-08-31 13:21:20|18902.78|18902.78|18902.78|18902.78|18902.78|18902.78|18902.78|18902.78|0
1630416090000|2021-08-31 13:21:30|18894.85|18894.85|18890.89|18890.89|18894.85|18894.85|18890.89|18890.89|0
1630416150000|2021-08-31 13:22:30|18889.49|18889.49|18890.89|18890.89|18890.89|18890.89|18889.49|18889.49|0
1630416180000|2021-08-31 13:23:00|18893.68|18893.68|18899.28|18899.28|18899.28|18899.28|18893.68|18893.68|0
1630416260000|2021-08-31 13:24:20|18897.88|18897.88|18897.88|18897.88|18897.88|18897.88|18897.88|18897.88|0
1630416310000|2021-08-31 13:25:10|18905.81|18905.81|18905.81|18905.81|18905.81|18905.81|18905.81|18905.81|0
1630416320000|2021-08-31 13:25:20|18903.01|18903.01|18903.01|18903.01|18903.01|18903.01|18903.01|18903.01|0
1630416350000|2021-08-31 13:25:50|18901.62|18901.62|18901.62|18901.62|18901.62|18901.62|18901.62|18901.62|0
1630416360000|2021-08-31 13:26:00|18897.65|18897.65|18897.65|18897.65|18897.65|18897.65|18897.65|18897.65|0
1630416380000|2021-08-31 13:26:20|18893.45|18893.45|18893.45|18893.45|18893.45|18893.45|18893.45|18893.45|0
1630416420000|2021-08-31 13:27:00|18889.49|18889.49|18889.49|18889.49|18889.49|18889.49|18889.49|18889.49|0
1630416440000|2021-08-31 13:27:20|18888.09|18888.09|18888.09|18888.09|18888.09|18888.09|18888.09|18888.09|0
1630416500000|2021-08-31 13:28:20|18886.69|18886.69|18886.69|18886.69|18886.69|18886.69|18886.69|18886.69|0
1630416540000|2021-08-31 13:29:00|18882.72|18882.72|18886.69|18886.69|18886.69|18886.69|18882.72|18882.72|0
1630416590000|2021-08-31 13:29:50|18885.29|18885.29|18883.89|18883.89|18885.29|18885.29|18883.89|18883.89|0
1630416600000|2021-08-31 13:30:00|18885.29|18885.29|18886.69|18886.69|18886.69|18886.69|18885.29|18885.29|0
1630416610000|2021-08-31 13:30:10|18889.49|18889.49|18884.12|18884.12|18889.49|18889.49|18884.12|18884.12|0
1630416620000|2021-08-31 13:30:20|18880.16|18880.16|18877.34|18877.34|18880.16|18880.16|18876.19|18876.19|0
1630416630000|2021-08-31 13:30:30|18873.37|18873.37|18873.37|18873.37|18873.37|18873.37|18873.37|18873.37|0
1630416640000|2021-08-31 13:30:40|18874.77|18874.77|18874.77|18874.77|18874.77|18874.77|18874.77|18874.77|0
1630416650000|2021-08-31 13:30:50|18871.98|18871.98|18870.58|18870.58|18871.98|18871.98|18870.58|18870.58|0
1630416660000|2021-08-31 13:31:00|18869.43|18869.43|18869.43|18869.43|18869.43|18869.43|18869.43|18869.43|0
1630416680000|2021-08-31 13:31:20|18865.46|18865.46|18858.7|18858.7|18865.46|18865.46|18858.7|18858.7|0
1630416690000|2021-08-31 13:31:30|18854.73|18854.73|18854.73|18854.73|18854.73|18854.73|18854.73|18854.73|0
1630416700000|2021-08-31 13:31:40|18856.13|18856.13|18856.13|18856.13|18856.13|18856.13|18856.13|18856.13|0
1630416720000|2021-08-31 13:32:00|18858.93|18858.93|18860.33|18860.33|18860.33|18860.33|18858.93|18858.93|0
1630416750000|2021-08-31 13:32:30|18868.26|18868.26|18868.26|18868.26|18868.26|18868.26|18868.26|18868.26|0
1630416780000|2021-08-31 13:33:00|18865.46|18865.46|18866.86|18866.86|18866.86|18866.86|18865.46|18865.46|0
1630416790000|2021-08-31 13:33:10|18865.46|18865.46|18865.46|18865.46|18865.46|18865.46|18865.46|18865.46|0
1630416800000|2021-08-31 13:33:20|18864.06|18864.06|18862.66|18862.66|18864.06|18864.06|18862.66|18862.66|0
1630416810000|2021-08-31 13:33:30|18860.36|18860.36|18857.56|18857.56|18860.36|18860.36|18857.56|18857.56|0
1630416840000|2021-08-31 13:34:00|18860.36|18860.36|18860.36|18860.36|18860.36|18860.36|18860.36|18860.36|0
1630416890000|2021-08-31 13:34:50|18865.96|18865.96|18865.96|18865.96|18865.96|18865.96|18865.96|18865.96|0
1630416910000|2021-08-31 13:35:10|18863.16|18863.16|18847.3|18847.3|18863.16|18863.16|18847.3|18847.3|0
1630416920000|2021-08-31 13:35:20|18843.34|18843.34|18843.34|18843.34|18843.34|18843.34|18843.34|18843.34|0
1630416960000|2021-08-31 13:36:00|18851.27|18851.27|18851.27|18851.27|18855.23|18855.23|18851.27|18851.27|0
1630417010000|2021-08-31 13:36:50|18843.34|18843.34|18841.94|18841.94|18843.34|18843.34|18841.94|18841.94|0
1630417020000|2021-08-31 13:37:00|18837.97|18837.97|18837.97|18837.97|18837.97|18837.97|18837.97|18837.97|0
1630417050000|2021-08-31 13:37:30|18841.94|18841.94|18845.9|18845.9|18845.9|18845.9|18841.94|18841.94|0
1630417060000|2021-08-31 13:37:40|18849.87|18849.87|18849.87|18849.87|18849.87|18849.87|18849.87|18849.87|0
1630417090000|2021-08-31 13:38:10|18851.27|18851.27|18851.27|18851.27|18851.27|18851.27|18851.27|18851.27|0
1630417100000|2021-08-31 13:38:20|18855.23|18855.23|18851.27|18851.27|18855.23|18855.23|18851.27|18851.27|0
1630417120000|2021-08-31 13:38:40|18852.67|18852.67|18852.67|18852.67|18852.67|18852.67|18852.67|18852.67|0
1630417150000|2021-08-31 13:39:10|18848.47|18848.47|18848.47|18848.47|18848.47|18848.47|18848.47|18848.47|0
1630417160000|2021-08-31 13:39:20|18845.67|18845.67|18844.52|18844.52|18845.67|18845.67|18844.52|18844.52|0
1630417180000|2021-08-31 13:39:40|18845.92|18845.92|18845.92|18845.92|18845.92|18845.92|18845.92|18845.92|0
1630417220000|2021-08-31 13:40:20|18841.95|18841.95|18841.95|18841.95|18841.95|18841.95|18841.95|18841.95|0
1630417240000|2021-08-31 13:40:40|18840.55|18840.55|18840.55|18840.55|18840.55|18840.55|18840.55|18840.55|0
1630417250000|2021-08-31 13:40:50|18839.16|18839.16|18839.16|18839.16|18839.16|18839.16|18839.16|18839.16|0
1630417260000|2021-08-31 13:41:00|18835.19|18835.19|18833.79|18833.79|18835.19|18835.19|18833.79|18833.79|0
1630417270000|2021-08-31 13:41:10|18836.59|18836.59|18836.59|18836.59|18836.59|18836.59|18836.59|18836.59|0
1630417300000|2021-08-31 13:41:40|18843.59|18843.59|18843.59|18843.59|18843.59|18843.59|18843.59|18843.59|0
1630417310000|2021-08-31 13:41:50|18835.66|18835.66|18835.66|18835.66|18835.66|18835.66|18835.66|18835.66|0
1630417390000|2021-08-31 13:43:10|18836.81|18836.81|18836.81|18836.81|18836.81|18836.81|18835.41|18835.41|0
1630417500000|2021-08-31 13:45:00|18834.01|18834.01|18830.04|18830.04|18834.01|18834.01|18830.04|18830.04|0
1630417520000|2021-08-31 13:45:20|18827.24|18827.24|18827.24|18827.24|18827.24|18827.24|18827.24|18827.24|0
1630417530000|2021-08-31 13:45:30|18831.21|18831.21|18831.21|18831.21|18831.21|18831.21|18831.21|18831.21|0
1630417570000|2021-08-31 13:46:10|18829.81|18829.81|18831.21|18831.21|18831.21|18831.21|18829.81|18829.81|0
1630417620000|2021-08-31 13:47:00|18829.81|18829.81|18829.81|18829.81|18829.81|18829.81|18829.81|18829.81|0
1630417630000|2021-08-31 13:47:10|18833.77|18833.77|18837.74|18837.74|18837.74|18837.74|18833.77|18833.77|0
1630417640000|2021-08-31 13:47:20|18835.44|18835.44|18834.04|18834.04|18835.44|18835.44|18830.34|18830.34|0
1630417650000|2021-08-31 13:47:30|18835.44|18835.44|18836.84|18836.84|18836.84|18836.84|18835.44|18835.44|0
1630417710000|2021-08-31 13:48:30|18838.24|18838.24|18838.24|18838.24|18838.24|18838.24|18838.24|18838.24|0
1630417750000|2021-08-31 13:49:10|18836.84|18836.84|18836.84|18836.84|18836.84|18836.84|18836.84|18836.84|0
1630417770000|2021-08-31 13:49:30|18838.24|18838.24|18842.2|18842.2|18842.2|18842.2|18838.24|18838.24|0
1630417780000|2021-08-31 13:49:40|18846.17|18846.17|18846.17|18846.17|18846.17|18846.17|18846.17|18846.17|0
1630417820000|2021-08-31 13:50:20|18842.2|18842.2|18832.87|18832.87|18842.2|18842.2|18832.87|18832.87|0
1630417840000|2021-08-31 13:50:40|18831.73|18831.73|18831.73|18831.73|18831.73|18831.73|18831.73|18831.73|0
1630417880000|2021-08-31 13:51:20|18833.12|18833.12|18833.12|18833.12|18833.12|18833.12|18833.12|18833.12|0
1630417920000|2021-08-31 13:52:00|18817.26|18817.26|18814.46|18814.46|18817.26|18817.26|18814.46|18814.46|0
1630418040000|2021-08-31 13:54:00|18810.5|18810.5|18810.5|18810.5|18810.5|18810.5|18809.1|18809.1|0
1630418090000|2021-08-31 13:54:50|18809.1|18809.1|18809.1|18809.1|18809.1|18809.1|18809.1|18809.1|0
1630418100000|2021-08-31 13:55:00|18801.17|18801.17|18801.17|18801.17|18801.17|18801.17|18801.17|18801.17|0
1630418110000|2021-08-31 13:55:10|18800.02|18800.02|18800.02|18800.02|18800.02|18800.02|18798.62|18798.62|0
1630418120000|2021-08-31 13:55:20|18796.06|18796.06|18790.69|18790.69|18796.06|18796.06|18790.69|18790.69|0
1630418140000|2021-08-31 13:55:40|18798.62|18798.62|18800.02|18800.02|18800.02|18800.02|18798.62|18798.62|0
1630418160000|2021-08-31 13:56:00|18801.42|18801.42|18801.42|18801.42|18801.42|18801.42|18801.42|18801.42|0
1630418170000|2021-08-31 13:56:10|18800.02|18800.02|18800.02|18800.02|18800.02|18800.02|18800.02|18800.02|0
1630418180000|2021-08-31 13:56:20|18792.09|18792.09|18792.09|18792.09|18792.09|18792.09|18792.09|18792.09|0
1630418220000|2021-08-31 13:57:00|18796.29|18796.29|18797.69|18797.69|18797.69|18797.69|18796.29|18796.29|0
1630418230000|2021-08-31 13:57:10|18793.49|18793.49|18793.49|18793.49|18793.49|18793.49|18793.49|18793.49|0
1630418260000|2021-08-31 13:57:40|18794.89|18794.89|18802.82|18802.82|18802.82|18802.82|18794.89|18794.89|0
1630418280000|2021-08-31 13:58:00|18805.62|18805.62|18805.62|18805.62|18805.62|18805.62|18805.62|18805.62|0
1630418310000|2021-08-31 13:58:30|18801.65|18801.65|18801.65|18801.65|18801.65|18801.65|18801.65|18801.65|0
1630418340000|2021-08-31 13:59:00|18800.25|18800.25|18800.25|18800.25|18800.25|18800.25|18800.25|18800.25|0
1630418390000|2021-08-31 13:59:50|18797.45|18797.45|18797.45|18797.45|18797.45|18797.45|18797.45|18797.45|0
1630418410000|2021-08-31 14:00:10|18798.85|18798.85|18798.85|18798.85|18798.85|18798.85|18798.85|18798.85|0
1630418440000|2021-08-31 14:00:40|18797.45|18797.45|18797.45|18797.45|18797.45|18797.45|18797.45|18797.45|0
1630418460000|2021-08-31 14:01:00|18798.85|18798.85|18802.82|18802.82|18802.82|18802.82|18798.85|18798.85|0
1630418480000|2021-08-31 14:01:20|18804.22|18804.22|18809.58|18809.58|18809.58|18809.58|18804.22|18804.22|0
1630418500000|2021-08-31 14:01:40|18810.98|18810.98|18810.98|18810.98|18810.98|18810.98|18810.98|18810.98|0
1630418510000|2021-08-31 14:01:50|18803.05|18803.05|18796.29|18796.29|18803.05|18803.05|18796.29|18796.29|0
1630418570000|2021-08-31 14:02:50|18800.25|18800.25|18797.45|18797.45|18800.25|18800.25|18797.45|18797.45|0
1630418670000|2021-08-31 14:04:30|18796.06|18796.06|18800.02|18800.02|18800.02|18800.02|18796.06|18796.06|0
1630418710000|2021-08-31 14:05:10|18801.42|18801.42|18801.42|18801.42|18801.42|18801.42|18801.42|18801.42|0
1630418720000|2021-08-31 14:05:20|18800.02|18800.02|18798.62|18798.62|18800.02|18800.02|18798.62|18798.62|0
1630418730000|2021-08-31 14:05:30|18800.02|18800.02|18800.02|18800.02|18800.02|18800.02|18800.02|18800.02|0
1630418760000|2021-08-31 14:06:00|18796.06|18796.06|18796.06|18796.06|18796.06|18796.06|18796.06|18796.06|0
1630418780000|2021-08-31 14:06:20|18803.99|18803.99|18807.95|18807.95|18807.95|18807.95|18803.99|18803.99|0
1630418800000|2021-08-31 14:06:40|18809.35|18809.35|18809.35|18809.35|18809.35|18809.35|18809.35|18809.35|0
1630418810000|2021-08-31 14:06:50|18817.28|18817.28|18817.28|18817.28|18817.28|18817.28|18817.28|18817.28|0
1630418820000|2021-08-31 14:07:00|18815.88|18815.88|18815.88|18815.88|18815.88|18815.88|18815.88|18815.88|0
1630418830000|2021-08-31 14:07:10|18817.28|18817.28|18817.28|18817.28|18817.28|18817.28|18817.28|18817.28|0
1630418850000|2021-08-31 14:07:30|18818.68|18818.68|18820.98|18820.98|18820.98|18820.98|18818.68|18818.68|0
1630418890000|2021-08-31 14:08:10|18817.01|18817.01|18817.01|18817.01|18817.01|18817.01|18817.01|18817.01|0
1630418900000|2021-08-31 14:08:20|18820.98|18820.98|18820.98|18820.98|18820.98|18820.98|18820.98|18820.98|0
1630419010000|2021-08-31 14:10:10|18817.01|18817.01|18817.01|18817.01|18817.01|18817.01|18817.01|18817.01|0
1630419020000|2021-08-31 14:10:20|18815.61|18815.61|18812.82|18812.82|18815.61|18815.61|18812.82|18812.82|0
1630419030000|2021-08-31 14:10:30|18808.85|18808.85|18808.85|18808.85|18808.85|18808.85|18808.85|18808.85|0
1630419050000|2021-08-31 14:10:50|18812.82|18812.82|18812.82|18812.82|18812.82|18812.82|18812.82|18812.82|0
1630419080000|2021-08-31 14:11:20|18811.42|18811.42|18811.42|18811.42|18811.42|18811.42|18811.42|18811.42|0
1630419100000|2021-08-31 14:11:40|18812.82|18812.82|18814.21|18814.21|18814.21|18814.21|18812.82|18812.82|0
1630419110000|2021-08-31 14:11:50|18810.25|18810.25|18802.32|18802.32|18810.25|18810.25|18802.32|18802.32|0
1630419120000|2021-08-31 14:12:00|18806.28|18806.28|18806.28|18806.28|18806.28|18806.28|18806.28|18806.28|0
1630419140000|2021-08-31 14:12:20|18802.32|18802.32|18803.47|18803.47|18803.47|18803.47|18802.32|18802.32|0
1630419150000|2021-08-31 14:12:30|18804.62|18804.62|18804.62|18804.62|18804.62|18804.62|18804.62|18804.62|0
1630419170000|2021-08-31 14:12:50|18806.02|18806.02|18806.02|18806.02|18806.02|18806.02|18806.02|18806.02|0
1630419180000|2021-08-31 14:13:00|18808.82|18808.82|18810.22|18810.22|18810.22|18810.22|18808.82|18808.82|0
1630419210000|2021-08-31 14:13:30|18802.28|18802.28|18803.68|18803.68|18805.08|18805.08|18802.28|18802.28|0
1630419230000|2021-08-31 14:13:50|18807.65|18807.65|18807.65|18807.65|18807.65|18807.65|18807.65|18807.65|0
1630419250000|2021-08-31 14:14:10|18811.61|18811.61|18811.61|18811.61|18811.61|18811.61|18811.61|18811.61|0
1630419290000|2021-08-31 14:14:50|18812.76|18812.76|18812.76|18812.76|18812.76|18812.76|18812.76|18812.76|0
1630419300000|2021-08-31 14:15:00|18811.61|18811.61|18807.65|18807.65|18811.61|18811.61|18807.65|18807.65|0
1630419310000|2021-08-31 14:15:10|18810.45|18810.45|18811.85|18811.85|18811.85|18811.85|18810.45|18810.45|0
1630419330000|2021-08-31 14:15:30|18807.88|18807.88|18807.88|18807.88|18807.88|18807.88|18807.88|18807.88|0
1630419360000|2021-08-31 14:16:00|18810.68|18810.68|18814.88|18814.88|18814.88|18814.88|18810.68|18810.68|0
1630419380000|2021-08-31 14:16:20|18817.68|18817.68|18817.68|18817.68|18817.68|18817.68|18817.68|18817.68|0
1630419390000|2021-08-31 14:16:30|18809.75|18809.75|18809.75|18809.75|18809.75|18809.75|18809.75|18809.75|0
1630419430000|2021-08-31 14:17:10|18806.95|18806.95|18806.95|18806.95|18806.95|18806.95|18806.95|18806.95|0
1630419440000|2021-08-31 14:17:20|18808.35|18808.35|18809.75|18809.75|18809.75|18809.75|18808.35|18808.35|0
1630419480000|2021-08-31 14:18:00|18811.15|18811.15|18811.15|18811.15|18811.15|18811.15|18811.15|18811.15|0
1630419490000|2021-08-31 14:18:10|18815.11|18815.11|18815.11|18815.11|18815.11|18815.11|18815.11|18815.11|0
1630419510000|2021-08-31 14:18:30|18816.51|18816.51|18817.91|18817.91|18819.31|18819.31|18816.51|18816.51|0
1630419540000|2021-08-31 14:19:00|18820.71|18820.71|18820.71|18820.71|18820.71|18820.71|18820.71|18820.71|0
1630419550000|2021-08-31 14:19:10|18824.68|18824.68|18824.68|18824.68|18824.68|18824.68|18824.68|18824.68|0
1630419560000|2021-08-31 14:19:20|18826.08|18826.08|18826.08|18826.08|18826.08|18826.08|18826.08|18826.08|0
1630419570000|2021-08-31 14:19:30|18827.48|18827.48|18827.48|18827.48|18827.48|18827.48|18827.48|18827.48|0
1630419580000|2021-08-31 14:19:40|18826.33|18826.33|18826.33|18826.33|18826.33|18826.33|18826.33|18826.33|0
1630419590000|2021-08-31 14:19:50|18827.48|18827.48|18827.48|18827.48|18827.48|18827.48|18827.48|18827.48|0
1630419650000|2021-08-31 14:20:50|18826.08|18826.08|18828.88|18828.88|18828.88|18828.88|18826.08|18826.08|0
1630419710000|2021-08-31 14:21:50|18832.84|18832.84|18837.04|18837.04|18837.04|18837.04|18832.84|18832.84|0
1630419720000|2021-08-31 14:22:00|18838.44|18838.44|18837.04|18837.04|18838.44|18838.44|18837.04|18837.04|0
1630419760000|2021-08-31 14:22:40|18838.44|18838.44|18838.44|18838.44|18838.44|18838.44|18838.44|18838.44|0
1630419790000|2021-08-31 14:23:10|18837.04|18837.04|18837.04|18837.04|18837.04|18837.04|18837.04|18837.04|0
1630419820000|2021-08-31 14:23:40|18834.24|18834.24|18832.84|18832.84|18834.24|18834.24|18832.84|18832.84|0
1630419860000|2021-08-31 14:24:20|18831.69|18831.69|18837.31|18837.31|18837.31|18837.31|18830.54|18830.54|0
1630419870000|2021-08-31 14:24:30|18841.5|18841.5|18842.9|18842.9|18842.9|18842.9|18841.5|18841.5|0
1630419910000|2021-08-31 14:25:10|18838.71|18838.71|18838.71|18838.71|18838.71|18838.71|18838.71|18838.71|0
1630419920000|2021-08-31 14:25:20|18834.74|18834.74|18834.74|18834.74|18834.74|18834.74|18834.74|18834.74|0
1630419960000|2021-08-31 14:26:00|18836.14|18836.14|18840.11|18840.11|18840.11|18840.11|18836.14|18836.14|0
1630419980000|2021-08-31 14:26:20|18841.5|18841.5|18841.5|18841.5|18841.5|18841.5|18841.5|18841.5|0
1630419990000|2021-08-31 14:26:30|18844.3|18844.3|18837.54|18837.54|18844.3|18844.3|18837.54|18837.54|0
1630420060000|2021-08-31 14:27:40|18838.94|18838.94|18838.94|18838.94|18838.94|18838.94|18838.94|18838.94|0
1630420080000|2021-08-31 14:28:00|18834.97|18834.97|18831.01|18831.01|18834.97|18834.97|18831.01|18831.01|0
1630420100000|2021-08-31 14:28:20|18829.61|18829.61|18829.61|18829.61|18829.61|18829.61|18828.21|18828.21|0
1630420160000|2021-08-31 14:29:20|18831.01|18831.01|18831.01|18831.01|18833.81|18833.81|18831.01|18831.01|0
1630420210000|2021-08-31 14:30:10|18834.97|18834.97|18828.21|18828.21|18834.97|18834.97|18828.21|18828.21|0
1630420240000|2021-08-31 14:30:40|18825.64|18825.64|18824.24|18824.24|18825.64|18825.64|18824.24|18824.24|0
1630420250000|2021-08-31 14:30:50|18825.39|18825.39|18825.39|18825.39|18826.54|18826.54|18823.99|18823.99|0
1630420260000|2021-08-31 14:31:00|18826.54|18826.54|18826.79|18826.79|18829.34|18829.34|18826.54|18826.54|0
1630420320000|2021-08-31 14:32:00|18830.76|18830.76|18831.91|18831.91|18831.91|18831.91|18830.76|18830.76|0
1630420360000|2021-08-31 14:32:40|18836.11|18836.11|18836.11|18836.11|18836.11|18836.11|18836.11|18836.11|0
1630420370000|2021-08-31 14:32:50|18834.96|18834.96|18833.79|18833.79|18834.96|18834.96|18830.99|18830.99|0
1630420380000|2021-08-31 14:33:00|18835.19|18835.19|18835.19|18835.19|18835.19|18835.19|18835.19|18835.19|0
1630420420000|2021-08-31 14:33:40|18836.59|18836.59|18837.99|18837.99|18837.99|18837.99|18836.59|18836.59|0
1630420430000|2021-08-31 14:33:50|18839.39|18839.39|18840.79|18840.79|18840.79|18840.79|18839.39|18839.39|0
1630420450000|2021-08-31 14:34:10|18839.39|18839.39|18839.39|18839.39|18839.39|18839.39|18839.39|18839.39|0
1630420460000|2021-08-31 14:34:20|18837.99|18837.99|18836.59|18836.59|18837.99|18837.99|18836.59|18836.59|0
1630420520000|2021-08-31 14:35:20|18840.55|18840.55|18837.76|18837.76|18840.55|18840.55|18836.36|18836.36|0
1630420530000|2021-08-31 14:35:30|18836.36|18836.36|18836.36|18836.36|18836.36|18836.36|18836.36|18836.36|0
1630420560000|2021-08-31 14:36:00|18837.76|18837.76|18840.55|18840.55|18840.55|18840.55|18837.76|18837.76|0
1630420610000|2021-08-31 14:36:50|18839.16|18839.16|18839.16|18839.16|18839.16|18839.16|18839.16|18839.16|0
1630420620000|2021-08-31 14:37:00|18835.19|18835.19|18835.19|18835.19|18835.19|18835.19|18835.19|18835.19|0
1630420660000|2021-08-31 14:37:40|18833.79|18833.79|18842.19|18842.19|18842.19|18842.19|18833.79|18833.79|0
1630420670000|2021-08-31 14:37:50|18843.59|18843.59|18843.59|18843.59|18843.59|18843.59|18843.59|18843.59|0
1630420700000|2021-08-31 14:38:20|18839.39|18839.39|18839.39|18839.39|18839.39|18839.39|18839.39|18839.39|0
1630420710000|2021-08-31 14:38:30|18835.42|18835.42|18831.46|18831.46|18835.42|18835.42|18831.46|18831.46|0
1630420730000|2021-08-31 14:38:50|18835.42|18835.42|18835.42|18835.42|18835.42|18835.42|18835.42|18835.42|0
1630420740000|2021-08-31 14:39:00|18836.57|18836.57|18840.77|18840.77|18840.77|18840.77|18836.57|18836.57|0
1630420750000|2021-08-31 14:39:10|18843.57|18843.57|18843.57|18843.57|18843.57|18843.57|18843.57|18843.57|0
1630420760000|2021-08-31 14:39:20|18844.97|18844.97|18847.77|18847.77|18847.77|18847.77|18844.97|18844.97|0
1630420770000|2021-08-31 14:39:30|18843.8|18843.8|18843.8|18843.8|18843.8|18843.8|18843.8|18843.8|0
1630420780000|2021-08-31 14:39:40|18839.84|18839.84|18841.24|18841.24|18841.24|18841.24|18839.84|18839.84|0
1630420790000|2021-08-31 14:39:50|18845.2|18845.2|18845.2|18845.2|18845.2|18845.2|18845.2|18845.2|0
1630420800000|2021-08-31 14:40:00|18849.17|18849.17|18853.37|18853.37|18853.37|18853.37|18849.17|18849.17|0
1630420810000|2021-08-31 14:40:10|18851.97|18851.97|18849.17|18849.17|18851.97|18851.97|18849.17|18849.17|0
1630420830000|2021-08-31 14:40:30|18847.77|18847.77|18847.77|18847.77|18847.77|18847.77|18847.77|18847.77|0
1630420850000|2021-08-31 14:40:50|18849.17|18849.17|18849.17|18849.17|18850.57|18850.57|18849.17|18849.17|0
1630420890000|2021-08-31 14:41:30|18850.57|18850.57|18850.57|18850.57|18850.57|18850.57|18850.57|18850.57|0
1630420900000|2021-08-31 14:41:40|18851.97|18851.97|18853.37|18853.37|18853.37|18853.37|18851.97|18851.97|0
1630420920000|2021-08-31 14:42:00|18857.33|18857.33|18857.33|18857.33|18857.33|18857.33|18857.33|18857.33|0
1630420940000|2021-08-31 14:42:20|18860.13|18860.13|18860.13|18860.13|18860.13|18860.13|18860.13|18860.13|0
1630420960000|2021-08-31 14:42:40|18862.93|18862.93|18862.93|18862.93|18862.93|18862.93|18862.93|18862.93|0
1630420980000|2021-08-31 14:43:00|18870.86|18870.86|18866.89|18866.89|18870.86|18870.86|18866.89|18866.89|0
1630420990000|2021-08-31 14:43:10|18862.93|18862.93|18865.73|18865.73|18865.73|18865.73|18862.93|18862.93|0
1630421000000|2021-08-31 14:43:20|18864.33|18864.33|18861.53|18861.53|18864.33|18864.33|18861.53|18861.53|0
1630421060000|2021-08-31 14:44:20|18862.93|18862.93|18862.93|18862.93|18862.93|18862.93|18862.93|18862.93|0
1630421070000|2021-08-31 14:44:30|18864.08|18864.08|18864.08|18864.08|18864.08|18864.08|18864.08|18864.08|0
1630421080000|2021-08-31 14:44:40|18865.48|18865.48|18866.63|18866.63|18866.63|18866.63|18865.48|18865.48|0
1630421100000|2021-08-31 14:45:00|18862.66|18862.66|18862.66|18862.66|18862.66|18862.66|18862.66|18862.66|0
1630421110000|2021-08-31 14:45:10|18861.51|18861.51|18858.7|18858.7|18861.51|18861.51|18857.55|18857.55|0
1630421160000|2021-08-31 14:46:00|18860.1|18860.1|18861.5|18861.5|18861.5|18861.5|18860.1|18860.1|0
1630421260000|2021-08-31 14:47:40|18857.53|18857.53|18862.9|18862.9|18862.9|18862.9|18857.53|18857.53|0
1630421300000|2021-08-31 14:48:20|18858.93|18858.93|18858.93|18858.93|18858.93|18858.93|18858.93|18858.93|0
1630421310000|2021-08-31 14:48:30|18857.53|18857.53|18857.53|18857.53|18857.53|18857.53|18856.13|18856.13|0
1630421320000|2021-08-31 14:48:40|18849.6|18849.6|18848.2|18848.2|18849.6|18849.6|18848.2|18848.2|0
1630421330000|2021-08-31 14:48:50|18849.6|18849.6|18849.6|18849.6|18849.6|18849.6|18849.6|18849.6|0
1630421410000|2021-08-31 14:50:10|18851|18851|18851|18851|18851|18851|18851|18851|0
1630421420000|2021-08-31 14:50:20|18852.4|18852.4|18852.4|18852.4|18852.4|18852.4|18852.4|18852.4|0
1630421430000|2021-08-31 14:50:30|18853.8|18853.8|18852.4|18852.4|18853.8|18853.8|18852.4|18852.4|0
1630421490000|2021-08-31 14:51:30|18855.2|18855.2|18859.4|18859.4|18859.4|18859.4|18855.2|18855.2|0
1630421500000|2021-08-31 14:51:40|18855.43|18855.43|18855.43|18855.43|18855.43|18855.43|18855.43|18855.43|0
1630421540000|2021-08-31 14:52:20|18856.83|18856.83|18856.83|18856.83|18856.83|18856.83|18856.83|18856.83|0
1630421560000|2021-08-31 14:52:40|18860.8|18860.8|18860.8|18860.8|18860.8|18860.8|18860.8|18860.8|0
1630421590000|2021-08-31 14:53:10|18863.6|18863.6|18866.39|18866.39|18866.39|18866.39|18863.6|18863.6|0
1630421600000|2021-08-31 14:53:20|18867.54|18867.54|18867.54|18867.54|18867.54|18867.54|18867.54|18867.54|0
1630421620000|2021-08-31 14:53:40|18868.94|18868.94|18870.34|18870.34|18870.34|18870.34|18868.94|18868.94|0
1630421630000|2021-08-31 14:53:50|18868.94|18868.94|18868.94|18868.94|18868.94|18868.94|18868.94|18868.94|0
1630421700000|2021-08-31 14:55:00|18870.34|18870.34|18878.51|18878.51|18878.51|18878.51|18870.34|18870.34|0
1630421710000|2021-08-31 14:55:10|18877.36|18877.36|18873.41|18873.41|18877.36|18877.36|18873.41|18873.41|0
1630421750000|2021-08-31 14:55:50|18872.01|18872.01|18873.41|18873.41|18873.41|18873.41|18872.01|18872.01|0
1630421760000|2021-08-31 14:56:00|18874.81|18874.81|18892.07|18892.07|18892.07|18892.07|18874.81|18874.81|0
1630421810000|2021-08-31 14:56:50|18886.47|18886.47|18892.07|18892.07|18892.07|18892.07|18886.47|18886.47|0
1630421830000|2021-08-31 14:57:10|18900|18900|18900|18900|18900|18900|18900|18900|0
1630421840000|2021-08-31 14:57:20|18901.4|18901.4|18901.4|18901.4|18901.4|18901.4|18901.4|18901.4|0
1630421890000|2021-08-31 14:58:10|18900|18900|18897.2|18897.2|18900|18900|18897.2|18897.2|0
1630421900000|2021-08-31 14:58:20|18900|18900|18900|18900|18900|18900|18900|18900|0
1630421910000|2021-08-31 14:58:30|18903.96|18903.96|18903.96|18903.96|18903.96|18903.96|18903.96|18903.96|0
1630421950000|2021-08-31 14:59:10|18900|18900|18900|18900|18900|18900|18900|18900|0
1630421960000|2021-08-31 14:59:20|18901.4|18901.4|18901.4|18901.4|18901.4|18901.4|18901.4|18901.4|0
1630421980000|2021-08-31 14:59:40|18897.43|18897.43|18897.43|18897.43|18897.43|18897.43|18897.43|18897.43|0
1630421990000|2021-08-31 14:59:50|18898.58|18898.58|18898.58|18898.58|18898.58|18898.58|18898.58|18898.58|0
1630422000000|2021-08-31 15:00:00|18906.51|18906.51|18906.51|18906.51|18906.51|18906.51|18906.51|18906.51|0
1630422010000|2021-08-31 15:00:10|18903.71|18903.71|18901.15|18901.15|18905.11|18905.11|18896.72|18896.72|0
1630422030000|2021-08-31 15:00:30|18905.11|18905.11|18905.11|18905.11|18905.11|18905.11|18905.11|18905.11|0
1630422050000|2021-08-31 15:00:50|18909.08|18909.08|18909.08|18909.08|18909.08|18909.08|18909.08|18909.08|0
1630422060000|2021-08-31 15:01:00|18910.48|18910.48|18910.48|18910.48|18910.48|18910.48|18910.48|18910.48|0
1630422080000|2021-08-31 15:01:20|18916.08|18916.08|18917.48|18917.48|18917.48|18917.48|18916.08|18916.08|0
1630422090000|2021-08-31 15:01:30|18920.27|18920.27|18920.27|18920.27|18920.27|18920.27|18920.27|18920.27|0
1630422110000|2021-08-31 15:01:50|18923.07|18923.07|18921.67|18921.67|18924.47|18924.47|18921.67|18921.67|0
1630422130000|2021-08-31 15:02:10|18923.07|18923.07|18923.07|18923.07|18923.07|18923.07|18923.07|18923.07|0
1630422150000|2021-08-31 15:02:30|18924.47|18924.47|18924.47|18924.47|18924.47|18924.47|18924.47|18924.47|0
1630422160000|2021-08-31 15:02:40|18923.07|18923.07|18923.07|18923.07|18923.07|18923.07|18923.07|18923.07|0
1630422220000|2021-08-31 15:03:40|18919.11|18919.11|18909.55|18909.55|18919.11|18919.11|18909.55|18909.55|0
1630422230000|2021-08-31 15:03:50|18908.15|18908.15|18914.91|18914.91|18914.91|18914.91|18908.15|18908.15|0
1630422260000|2021-08-31 15:04:20|18913.51|18913.51|18913.51|18913.51|18913.51|18913.51|18913.51|18913.51|0
1630422270000|2021-08-31 15:04:30|18914.91|18914.91|18913.51|18913.51|18914.91|18914.91|18913.51|18913.51|0
1630422290000|2021-08-31 15:04:50|18916.31|18916.31|18916.31|18916.31|18916.31|18916.31|18916.31|18916.31|0
1630422300000|2021-08-31 15:05:00|18915.16|18915.16|18916.31|18916.31|18916.31|18916.31|18915.16|18915.16|0
1630422310000|2021-08-31 15:05:10|18917.71|18917.71|18919.11|18919.11|18920.51|18920.51|18917.71|18917.71|0
1630422340000|2021-08-31 15:05:40|18920.51|18920.51|18920.51|18920.51|18920.51|18920.51|18920.51|18920.51|0
1630422370000|2021-08-31 15:06:10|18921.91|18921.91|18921.91|18921.91|18921.91|18921.91|18921.91|18921.91|0
1630422380000|2021-08-31 15:06:20|18923.31|18923.31|18919.11|18919.11|18923.31|18923.31|18919.11|18919.11|0
1630422440000|2021-08-31 15:07:20|18916.31|18916.31|18902.55|18902.55|18916.31|18916.31|18902.55|18902.55|0
1630422450000|2021-08-31 15:07:30|18903.95|18903.95|18903.95|18903.95|18903.95|18903.95|18903.95|18903.95|0
1630422460000|2021-08-31 15:07:40|18906.75|18906.75|18908.15|18908.15|18908.15|18908.15|18906.75|18906.75|0
1630422490000|2021-08-31 15:08:10|18910.94|18910.94|18910.94|18910.94|18910.94|18910.94|18910.94|18910.94|0
1630422520000|2021-08-31 15:08:40|18909.55|18909.55|18909.55|18909.55|18909.55|18909.55|18909.55|18909.55|0
1630422560000|2021-08-31 15:09:20|18905.58|18905.58|18892.28|18892.28|18905.58|18905.58|18892.28|18892.28|0
1630422570000|2021-08-31 15:09:30|18889.49|18889.49|18892.28|18892.28|18892.28|18892.28|18889.49|18889.49|0
1630422600000|2021-08-31 15:10:00|18891.14|18891.14|18892.28|18892.28|18892.28|18892.28|18891.14|18891.14|0
1630422620000|2021-08-31 15:10:20|18889.49|18889.49|18889.49|18889.49|18889.49|18889.49|18889.49|18889.49|0
1630422630000|2021-08-31 15:10:30|18888.09|18888.09|18889.49|18889.49|18889.49|18889.49|18888.09|18888.09|0
1630422680000|2021-08-31 15:11:20|18886.69|18886.69|18875.72|18875.72|18886.69|18886.69|18875.72|18875.72|0
1630422690000|2021-08-31 15:11:30|18878.52|18878.52|18878.52|18878.52|18878.52|18878.52|18878.52|18878.52|0
1630422700000|2021-08-31 15:11:40|18881.32|18881.32|18881.32|18881.32|18881.32|18881.32|18881.32|18881.32|0
1630422720000|2021-08-31 15:12:00|18882.72|18882.72|18882.72|18882.72|18882.72|18882.72|18882.72|18882.72|0
1630422740000|2021-08-31 15:12:20|18884.12|18884.12|18884.12|18884.12|18884.12|18884.12|18884.12|18884.12|0
1630422790000|2021-08-31 15:13:10|18885.27|18885.27|18885.27|18885.27|18885.27|18885.27|18885.27|18885.27|0
1630422850000|2021-08-31 15:14:10|18877.34|18877.34|18878.74|18878.74|18878.74|18878.74|18877.34|18877.34|0
1630422870000|2021-08-31 15:14:30|18877.34|18877.34|18877.34|18877.34|18877.34|18877.34|18877.34|18877.34|0
1630422900000|2021-08-31 15:15:00|18878.74|18878.74|18877.34|18877.34|18878.74|18878.74|18877.34|18877.34|0
1630422920000|2021-08-31 15:15:20|18876.19|18876.19|18877.34|18877.34|18877.34|18877.34|18876.19|18876.19|0
1630422930000|2021-08-31 15:15:30|18875.94|18875.94|18878.74|18878.74|18878.74|18878.74|18875.94|18875.94|0
1630422940000|2021-08-31 15:15:40|18882.7|18882.7|18882.7|18882.7|18882.7|18882.7|18882.7|18882.7|0
1630422960000|2021-08-31 15:16:00|18881.56|18881.56|18882.7|18882.7|18882.7|18882.7|18881.56|18881.56|0
1630422990000|2021-08-31 15:16:30|18883.85|18883.85|18886.42|18886.42|18887.82|18887.82|18883.85|18883.85|0
1630423030000|2021-08-31 15:17:10|18894.35|18894.35|18894.35|18894.35|18894.35|18894.35|18894.35|18894.35|0
1630423060000|2021-08-31 15:17:40|18898.32|18898.32|18890.38|18890.38|18898.32|18898.32|18890.38|18890.38|0
1630423090000|2021-08-31 15:18:10|18889.24|18889.24|18890.38|18890.38|18890.38|18890.38|18885.29|18885.29|0
1630423100000|2021-08-31 15:18:20|18891.78|18891.78|18895.98|18895.98|18895.98|18895.98|18891.78|18891.78|0
1630423110000|2021-08-31 15:18:30|18899.95|18899.95|18899.95|18899.95|18899.95|18899.95|18899.95|18899.95|0
1630423120000|2021-08-31 15:18:40|18902.75|18902.75|18903.9|18903.9|18903.9|18903.9|18902.75|18902.75|0
1630423130000|2021-08-31 15:18:50|18905.3|18905.3|18905.3|18905.3|18905.3|18905.3|18905.3|18905.3|0
1630423140000|2021-08-31 15:19:00|18906.45|18906.45|18906.45|18906.45|18906.45|18906.45|18904.15|18904.15|0
1630423160000|2021-08-31 15:19:20|18910.41|18910.41|18914.63|18914.63|18914.63|18914.63|18908.11|18908.11|0
1630423170000|2021-08-31 15:19:30|18915.78|18915.78|18915.78|18915.78|18915.78|18915.78|18915.78|18915.78|0
1630423190000|2021-08-31 15:19:50|18917.17|18917.17|18917.17|18917.17|18917.17|18917.17|18917.17|18917.17|0
1630423200000|2021-08-31 15:20:00|18915.78|18915.78|18914.38|18914.38|18915.78|18915.78|18914.38|18914.38|0
1630423210000|2021-08-31 15:20:10|18906.45|18906.45|18907.84|18907.84|18907.84|18907.84|18906.45|18906.45|0
1630423220000|2021-08-31 15:20:20|18906.45|18906.45|18906.45|18906.45|18906.45|18906.45|18906.45|18906.45|0
1630423250000|2021-08-31 15:20:50|18914.38|18914.38|18914.38|18914.38|18914.38|18914.38|18914.38|18914.38|0
1630423260000|2021-08-31 15:21:00|18915.78|18915.78|18915.78|18915.78|18915.78|18915.78|18915.78|18915.78|0
1630423270000|2021-08-31 15:21:10|18919.74|18919.74|18919.74|18919.74|18919.74|18919.74|18919.74|18919.74|0
1630423280000|2021-08-31 15:21:20|18923.71|18923.71|18923.71|18923.71|18923.71|18923.71|18923.71|18923.71|0
1630423320000|2021-08-31 15:22:00|18927.67|18927.67|18927.67|18927.67|18927.67|18927.67|18927.67|18927.67|0
1630423340000|2021-08-31 15:22:20|18929.07|18929.07|18929.07|18929.07|18929.07|18929.07|18929.07|18929.07|0
1630423370000|2021-08-31 15:22:50|18927.67|18927.67|18931.64|18931.64|18931.64|18931.64|18927.67|18927.67|0
1630423380000|2021-08-31 15:23:00|18933.04|18933.04|18929.07|18929.07|18933.04|18933.04|18929.07|18929.07|0
1630423410000|2021-08-31 15:23:30|18927.67|18927.67|18925.37|18925.37|18927.67|18927.67|18925.37|18925.37|0
1630423430000|2021-08-31 15:23:50|18921.41|18921.41|18913.48|18913.48|18921.41|18921.41|18910.68|18910.68|0
1630423500000|2021-08-31 15:25:00|18914.88|18914.88|18917.44|18917.44|18917.44|18917.44|18913.48|18913.48|0
1630423510000|2021-08-31 15:25:10|18913.48|18913.48|18918.84|18918.84|18918.84|18918.84|18913.48|18913.48|0
1630423560000|2021-08-31 15:26:00|18914.88|18914.88|18914.88|18914.88|18914.88|18914.88|18914.88|18914.88|0
1630423600000|2021-08-31 15:26:40|18916.28|18916.28|18916.28|18916.28|18916.28|18916.28|18916.28|18916.28|0
1630423610000|2021-08-31 15:26:50|18914.88|18914.88|18914.88|18914.88|18914.88|18914.88|18914.88|18914.88|0
1630423630000|2021-08-31 15:27:10|18913.48|18913.48|18912.08|18912.08|18913.48|18913.48|18912.08|18912.08|0
1630423680000|2021-08-31 15:28:00|18909.28|18909.28|18907.88|18907.88|18909.28|18909.28|18907.88|18907.88|0
1630423690000|2021-08-31 15:28:10|18903.91|18903.91|18902.51|18902.51|18903.91|18903.91|18902.51|18902.51|0
1630423700000|2021-08-31 15:28:20|18901.36|18901.36|18905.56|18905.56|18905.56|18905.56|18901.36|18901.36|0
1630423730000|2021-08-31 15:28:50|18906.96|18906.96|18906.96|18906.96|18906.96|18906.96|18906.96|18906.96|0
1630423740000|2021-08-31 15:29:00|18904.16|18904.16|18904.16|18904.16|18904.16|18904.16|18904.16|18904.16|0
1630423760000|2021-08-31 15:29:20|18900.2|18900.2|18901.6|18901.6|18901.6|18901.6|18900.2|18900.2|0
1630423770000|2021-08-31 15:29:30|18898.8|18898.8|18903|18903|18903|18903|18898.8|18898.8|0
1630423780000|2021-08-31 15:29:40|18904.4|18904.4|18903.25|18903.25|18904.4|18904.4|18900.45|18900.45|0
1630423790000|2021-08-31 15:29:50|18895.32|18895.32|18904.16|18904.16|18909.76|18909.76|18893.92|18893.92|0
1630480500000|2021-09-01 07:15:00|18960.14|18960.14|18960.14|18960.14|18960.14|18960.14|18960.14|18960.14|0
1630480510000|2021-09-01 07:15:10|18955.95|18955.95|18955.95|18955.95|18955.95|18955.95|18955.95|18955.95|0
1630480550000|2021-09-01 07:15:50|18967.84|18967.84|18975.99|18975.99|18975.99|18975.99|18967.84|18967.84|0
1630480570000|2021-09-01 07:16:10|18979.95|18979.95|18979.95|18979.95|18979.95|18979.95|18979.95|18979.95|0
1630480620000|2021-09-01 07:17:00|18987.88|18987.88|18987.88|18987.88|18987.88|18987.88|18987.88|18987.88|0
1630480650000|2021-09-01 07:17:30|18985.58|18985.58|18985.58|18985.58|18985.58|18985.58|18985.58|18985.58|0
1630480660000|2021-09-01 07:17:40|18982.29|18982.29|18982.29|18982.29|18982.29|18982.29|18982.29|18982.29|0
1630480690000|2021-09-01 07:18:10|18994.18|18994.18|18994.18|18994.18|18994.18|18994.18|18994.18|18994.18|0
1630480720000|2021-09-01 07:18:40|18987.18|18987.18|18987.18|18987.18|18987.18|18987.18|18987.18|18987.18|0
1630480740000|2021-09-01 07:19:00|18975.29|18975.29|18975.29|18975.29|18975.29|18975.29|18975.29|18975.29|0
1630480750000|2021-09-01 07:19:10|18978.09|18978.09|18978.09|18978.09|18978.09|18978.09|18978.09|18978.09|0
1630480770000|2021-09-01 07:19:30|18980.89|18980.89|18980.89|18980.89|18980.89|18980.89|18980.89|18980.89|0
1630480800000|2021-09-01 07:20:00|18984.85|18984.85|18984.85|18984.85|18984.85|18984.85|18984.85|18984.85|0
1630480810000|2021-09-01 07:20:10|18992.78|18992.78|18992.78|18992.78|18992.78|18992.78|18992.78|18992.78|0
1630480840000|2021-09-01 07:20:40|18996.75|18996.75|18996.75|18996.75|18996.75|18996.75|18996.75|18996.75|0
1630480860000|2021-09-01 07:21:00|19002.34|19002.34|19002.34|19002.34|19002.34|19002.34|19002.34|19002.34|0
1630480910000|2021-09-01 07:21:50|19003.74|19003.74|19007.94|19007.94|19007.94|19007.94|19003.74|19003.74|0
1630480950000|2021-09-01 07:22:30|19009.09|19009.09|19009.09|19009.09|19009.09|19009.09|19009.09|19009.09|0
1630480990000|2021-09-01 07:23:10|19006.29|19006.29|19002.09|19002.09|19006.29|19006.29|19002.09|19002.09|0
1630481040000|2021-09-01 07:24:00|18997.9|18997.9|18997.9|18997.9|18997.9|18997.9|18997.9|18997.9|0
1630481050000|2021-09-01 07:24:10|18978.07|18978.07|18978.07|18978.07|18978.07|18978.07|18978.07|18978.07|0
1630481060000|2021-09-01 07:24:20|18979.47|18979.47|18979.47|18979.47|18979.47|18979.47|18979.47|18979.47|0
1630481130000|2021-09-01 07:25:30|18980.87|18980.87|18980.87|18980.87|18980.87|18980.87|18980.87|18980.87|0
1630481210000|2021-09-01 07:26:50|18986.47|18986.47|18983.67|18983.67|18986.47|18986.47|18983.67|18983.67|0
1630481280000|2021-09-01 07:28:00|18955.91|18955.91|18951.95|18951.95|18955.91|18955.91|18947.98|18947.98|0
1630481290000|2021-09-01 07:28:10|18949.15|18949.15|18942.15|18942.15|18950.55|18950.55|18942.15|18942.15|0
1630481330000|2021-09-01 07:28:50|18946.11|18946.11|18950.31|18950.31|18950.31|18950.31|18946.11|18946.11|0
1630481340000|2021-09-01 07:29:00|18951.71|18951.71|18947.51|18947.51|18953.11|18953.11|18947.51|18947.51|0
1630481430000|2021-09-01 07:30:30|18939.58|18939.58|18939.58|18939.58|18939.58|18939.58|18939.58|18939.58|0
1630481440000|2021-09-01 07:30:40|18947.98|18947.98|18947.98|18947.98|18949.38|18949.38|18947.98|18947.98|0
1630481460000|2021-09-01 07:31:00|18945.18|18945.18|18945.18|18945.18|18945.18|18945.18|18945.18|18945.18|0
1630481490000|2021-09-01 07:31:30|18943.78|18943.78|18943.78|18943.78|18943.78|18943.78|18943.78|18943.78|0
1630481530000|2021-09-01 07:32:10|18955.68|18955.68|18967.57|18967.57|18967.57|18967.57|18955.68|18955.68|0
1630481540000|2021-09-01 07:32:20|18968.97|18968.97|18970.37|18970.37|18970.37|18970.37|18968.97|18968.97|0
1630481580000|2021-09-01 07:33:00|18958.48|18958.48|18958.48|18958.48|18958.48|18958.48|18958.48|18958.48|0
1630481610000|2021-09-01 07:33:30|18957.08|18957.08|18957.08|18957.08|18957.08|18957.08|18957.08|18957.08|0
1630481780000|2021-09-01 07:36:20|18949.15|18949.15|18949.15|18949.15|18949.15|18949.15|18949.15|18949.15|0
1630481790000|2021-09-01 07:36:30|18945.18|18945.18|18945.18|18945.18|18945.18|18945.18|18945.18|18945.18|0
1630481800000|2021-09-01 07:36:40|18940.98|18940.98|18940.98|18940.98|18940.98|18940.98|18940.98|18940.98|0
1630481830000|2021-09-01 07:37:10|18937.02|18937.02|18937.02|18937.02|18937.02|18937.02|18937.02|18937.02|0
1630481840000|2021-09-01 07:37:20|18941.22|18941.22|18942.38|18942.38|18942.38|18942.38|18938.42|18938.42|0
1630481870000|2021-09-01 07:37:50|18943.78|18943.78|18943.78|18943.78|18943.78|18943.78|18943.78|18943.78|0
1630481880000|2021-09-01 07:38:00|18947.75|18947.75|18947.75|18947.75|18947.75|18947.75|18947.75|18947.75|0
1630481920000|2021-09-01 07:38:40|18946.35|18946.35|18946.35|18946.35|18946.35|18946.35|18946.35|18946.35|0
1630481960000|2021-09-01 07:39:20|18944.95|18944.95|18948.91|18948.91|18948.91|18948.91|18944.95|18944.95|0
1630481970000|2021-09-01 07:39:30|18950.31|18950.31|18950.31|18950.31|18950.31|18950.31|18950.31|18950.31|0
1630482050000|2021-09-01 07:40:50|18951.71|18951.71|18950.31|18950.31|18951.71|18951.71|18950.31|18950.31|0
1630482070000|2021-09-01 07:41:10|18946.35|18946.35|18950.31|18950.31|18950.31|18950.31|18946.35|18946.35|0
1630482100000|2021-09-01 07:41:40|18946.11|18946.11|18950.31|18950.31|18950.31|18950.31|18946.11|18946.11|0
1630482130000|2021-09-01 07:42:10|18951.71|18951.71|18951.71|18951.71|18951.71|18951.71|18951.71|18951.71|0
1630482160000|2021-09-01 07:42:40|18950.31|18950.31|18950.31|18950.31|18950.31|18950.31|18950.31|18950.31|0
1630482270000|2021-09-01 07:44:30|18947.51|18947.51|18950.31|18950.31|18950.31|18950.31|18947.51|18947.51|0
1630482340000|2021-09-01 07:45:40|18962.21|18962.21|18960.81|18960.81|18962.21|18962.21|18960.81|18960.81|0
1630482350000|2021-09-01 07:45:50|18962.21|18962.21|18960.81|18960.81|18962.21|18962.21|18960.81|18960.81|0
1630482360000|2021-09-01 07:46:00|18962.21|18962.21|18970.14|18970.14|18970.14|18970.14|18962.21|18962.21|0
1630482440000|2021-09-01 07:47:20|18971.54|18971.54|18971.54|18971.54|18971.54|18971.54|18971.54|18971.54|0
1630482460000|2021-09-01 07:47:40|18972.69|18972.69|18971.54|18971.54|18972.69|18972.69|18971.54|18971.54|0
1630482480000|2021-09-01 07:48:00|18968.74|18968.74|18968.74|18968.74|18968.74|18968.74|18968.74|18968.74|0
1630482520000|2021-09-01 07:48:40|18970.14|18970.14|18970.14|18970.14|18971.54|18971.54|18970.14|18970.14|0
1630482530000|2021-09-01 07:48:50|18978.07|18978.07|18978.07|18978.07|18978.07|18978.07|18978.07|18978.07|0
1630482570000|2021-09-01 07:49:30|18980.87|18980.87|18980.87|18980.87|18980.87|18980.87|18980.87|18980.87|0
1630482630000|2021-09-01 07:50:30|18976.67|18976.67|18976.67|18976.67|18976.67|18976.67|18976.67|18976.67|0
1630482660000|2021-09-01 07:51:00|18980.87|18980.87|18979.47|18979.47|18980.87|18980.87|18979.47|18979.47|0
1630482680000|2021-09-01 07:51:20|18980.62|18980.62|18981.77|18981.77|18981.77|18981.77|18980.62|18980.62|0
1630482700000|2021-09-01 07:51:40|18989.7|18989.7|18989.7|18989.7|18989.7|18989.7|18989.7|18989.7|0
1630482730000|2021-09-01 07:52:10|18977.8|18977.8|18977.8|18977.8|18977.8|18977.8|18977.8|18977.8|0
1630482740000|2021-09-01 07:52:20|18976.4|18976.4|18976.4|18976.4|18976.4|18976.4|18976.4|18976.4|0
1630482770000|2021-09-01 07:52:50|18975|18975|18975|18975|18975|18975|18975|18975|0
1630482790000|2021-09-01 07:53:10|18963.11|18963.11|18949.11|18949.11|18963.11|18963.11|18947.71|18947.71|0
1630482810000|2021-09-01 07:53:30|18940.72|18940.72|18940.72|18940.72|18940.72|18940.72|18940.72|18940.72|0
1630482900000|2021-09-01 07:55:00|18942.12|18942.12|18940.72|18940.72|18942.12|18942.12|18940.72|18940.72|0
1630482910000|2021-09-01 07:55:10|18936.75|18936.75|18936.75|18936.75|18936.75|18936.75|18936.75|18936.75|0
1630482950000|2021-09-01 07:55:50|18944.68|18944.68|18948.65|18948.65|18948.65|18948.65|18944.68|18944.68|0
1630482960000|2021-09-01 07:56:00|18951.45|18951.45|18951.45|18951.45|18951.45|18951.45|18951.45|18951.45|0
1630483000000|2021-09-01 07:56:40|18950.05|18950.05|18950.05|18950.05|18950.05|18950.05|18950.05|18950.05|0
1630483010000|2021-09-01 07:56:50|18947.25|18947.25|18947.25|18947.25|18947.25|18947.25|18947.25|18947.25|0
1630483030000|2021-09-01 07:57:10|18946.1|18946.1|18938.17|18938.17|18946.1|18946.1|18938.17|18938.17|0
1630483050000|2021-09-01 07:57:30|18935.37|18935.37|18935.37|18935.37|18935.37|18935.37|18935.37|18935.37|0
1630483080000|2021-09-01 07:58:00|18936.77|18936.77|18940.73|18940.73|18940.73|18940.73|18936.77|18936.77|0
1630483170000|2021-09-01 07:59:30|18942.13|18942.13|18942.13|18942.13|18942.13|18942.13|18942.13|18942.13|0
1630483180000|2021-09-01 07:59:40|18940.73|18940.73|18940.73|18940.73|18940.73|18940.73|18940.73|18940.73|0
1630483200000|2021-09-01 08:00:00|18943.53|18943.53|18940.73|18940.73|18944.93|18944.93|18940.73|18940.73|0
1630483210000|2021-09-01 08:00:10|18942.13|18942.13|18940.73|18940.73|18943.53|18943.53|18940.73|18940.73|0
1630483240000|2021-09-01 08:00:40|18942.13|18942.13|18942.13|18942.13|18942.13|18942.13|18942.13|18942.13|0
1630483320000|2021-09-01 08:02:00|18946.1|18946.1|18954.03|18954.03|18957.99|18957.99|18946.1|18946.1|0
1630483330000|2021-09-01 08:02:10|18951.23|18951.23|18951.23|18951.23|18951.23|18951.23|18951.23|18951.23|0
1630483380000|2021-09-01 08:03:00|18955.43|18955.43|18955.43|18955.43|18955.43|18955.43|18955.43|18955.43|0
1630483390000|2021-09-01 08:03:10|18959.39|18959.39|18959.39|18959.39|18959.39|18959.39|18959.39|18959.39|0
1630483410000|2021-09-01 08:03:30|18956.59|18956.59|18952.4|18952.4|18959.39|18959.39|18952.4|18952.4|0
1630483430000|2021-09-01 08:03:50|18948.43|18948.43|18948.43|18948.43|18948.43|18948.43|18948.43|18948.43|0
1630483500000|2021-09-01 08:05:00|18949.83|18949.83|18949.83|18949.83|18949.83|18949.83|18948.43|18948.43|0
1630483510000|2021-09-01 08:05:10|18941.9|18941.9|18941.9|18941.9|18941.9|18941.9|18941.9|18941.9|0
1630483560000|2021-09-01 08:06:00|18943.3|18943.3|18943.3|18943.3|18943.3|18943.3|18943.3|18943.3|0
1630483570000|2021-09-01 08:06:10|18944.7|18944.7|18944.7|18944.7|18944.7|18944.7|18944.7|18944.7|0
1630483630000|2021-09-01 08:07:10|18946.1|18946.1|18946.1|18946.1|18946.1|18946.1|18946.1|18946.1|0
1630483640000|2021-09-01 08:07:20|18944.7|18944.7|18944.7|18944.7|18944.7|18944.7|18944.7|18944.7|0
1630483650000|2021-09-01 08:07:30|18936.77|18936.77|18935.37|18935.37|18936.77|18936.77|18935.37|18935.37|0
1630483680000|2021-09-01 08:08:00|18938.17|18938.17|18938.17|18938.17|18938.17|18938.17|18938.17|18938.17|0
1630483750000|2021-09-01 08:09:10|18935.37|18935.37|18935.37|18935.37|18935.37|18935.37|18935.37|18935.37|0
1630483780000|2021-09-01 08:09:40|18936.77|18936.77|18936.77|18936.77|18936.77|18936.77|18936.77|18936.77|0
1630483810000|2021-09-01 08:10:10|18938.17|18938.17|18950.3|18950.3|18950.3|18950.3|18938.17|18938.17|0
1630483830000|2021-09-01 08:10:30|18953.1|18953.1|18953.1|18953.1|18953.1|18953.1|18953.1|18953.1|0
1630483850000|2021-09-01 08:10:50|18955.89|18955.89|18955.89|18955.89|18955.89|18955.89|18955.89|18955.89|0
1630483860000|2021-09-01 08:11:00|18963.82|18963.82|18963.82|18963.82|18963.82|18963.82|18963.82|18963.82|0
1630483870000|2021-09-01 08:11:10|18965.22|18965.22|18964.71|18964.71|18965.22|18965.22|18961.26|18961.26|0
1630483880000|2021-09-01 08:11:20|18960.51|18960.51|18952.34|18952.34|18960.51|18960.51|18952.34|18952.34|0
1630483890000|2021-09-01 08:11:30|18953.74|18953.74|18953.74|18953.74|18953.74|18953.74|18953.74|18953.74|0
1630483980000|2021-09-01 08:13:00|18955.14|18955.14|18956.54|18956.54|18956.54|18956.54|18955.14|18955.14|0
1630484100000|2021-09-01 08:15:00|18959.34|18959.34|18959.34|18959.34|18959.34|18959.34|18959.34|18959.34|0
1630484110000|2021-09-01 08:15:10|18960.74|18960.74|18960.74|18960.74|18960.74|18960.74|18960.74|18960.74|0
1630484160000|2021-09-01 08:16:00|18959.34|18959.34|18962.14|18962.14|18962.14|18962.14|18959.34|18959.34|0
1630484200000|2021-09-01 08:16:40|18964.94|18964.94|18964.94|18964.94|18964.94|18964.94|18964.94|18964.94|0
1630484230000|2021-09-01 08:17:10|18962.14|18962.14|18962.14|18962.14|18962.14|18962.14|18962.14|18962.14|0
1630484240000|2021-09-01 08:17:20|18970.07|18970.07|18974.04|18974.04|18974.04|18974.04|18970.07|18970.07|0
1630484250000|2021-09-01 08:17:30|18975.44|18975.44|18975.44|18975.44|18975.44|18975.44|18975.44|18975.44|0
1630484270000|2021-09-01 08:17:50|18978.23|18978.23|18978.23|18978.23|18978.23|18978.23|18978.23|18978.23|0
1630484280000|2021-09-01 08:18:00|18982.2|18982.2|18986.17|18986.17|18986.17|18986.17|18982.2|18982.2|0
1630484330000|2021-09-01 08:18:50|18987.56|18987.56|18987.56|18987.56|18987.56|18987.56|18987.56|18987.56|0
1630484340000|2021-09-01 08:19:00|18986.17|18986.17|18983.37|18983.37|18986.17|18986.17|18983.37|18983.37|0
1630484380000|2021-09-01 08:19:40|18980.57|18980.57|18980.57|18980.57|18980.57|18980.57|18980.57|18980.57|0
1630484390000|2021-09-01 08:19:50|18981.97|18981.97|18980.57|18980.57|18981.97|18981.97|18980.57|18980.57|0
1630484420000|2021-09-01 08:20:20|18976.6|18976.6|18972.64|18972.64|18976.6|18976.6|18972.64|18972.64|0
1630484440000|2021-09-01 08:20:40|18971.24|18971.24|18971.24|18971.24|18971.24|18971.24|18971.24|18971.24|0
1630484460000|2021-09-01 08:21:00|18975.2|18975.2|18975.2|18975.2|18975.2|18975.2|18975.2|18975.2|0
1630484470000|2021-09-01 08:21:10|18973.8|18973.8|18975.2|18975.2|18978|18978|18973.8|18973.8|0
1630484480000|2021-09-01 08:21:20|18971.24|18971.24|18969.84|18969.84|18971.24|18971.24|18969.84|18969.84|0
1630484500000|2021-09-01 08:21:40|18965.87|18965.87|18967.27|18967.27|18967.27|18967.27|18965.87|18965.87|0
1630484530000|2021-09-01 08:22:10|18968.67|18968.67|18968.67|18968.67|18968.67|18968.67|18968.67|18968.67|0
1630484570000|2021-09-01 08:22:50|18970.07|18970.07|18970.07|18970.07|18970.07|18970.07|18970.07|18970.07|0
1630484610000|2021-09-01 08:23:30|18966.11|18966.11|18966.11|18966.11|18966.11|18966.11|18966.11|18966.11|0
1630484620000|2021-09-01 08:23:40|18970.07|18970.07|18968.67|18968.67|18970.07|18970.07|18968.67|18968.67|0
1630484710000|2021-09-01 08:25:10|18967.27|18967.27|18967.27|18967.27|18967.27|18967.27|18967.27|18967.27|0
1630484750000|2021-09-01 08:25:50|18971.24|18971.24|18967.27|18967.27|18971.24|18971.24|18967.27|18967.27|0
1630484760000|2021-09-01 08:26:00|18971.24|18971.24|18971.24|18971.24|18971.24|18971.24|18971.24|18971.24|0
1630484780000|2021-09-01 08:26:20|18972.64|18972.64|18972.64|18972.64|18972.64|18972.64|18972.64|18972.64|0
1630484800000|2021-09-01 08:26:40|18964.71|18964.71|18964.71|18964.71|18964.71|18964.71|18964.71|18964.71|0
1630484810000|2021-09-01 08:26:50|18961.91|18961.91|18963.31|18963.31|18963.31|18963.31|18961.91|18961.91|0
1630484820000|2021-09-01 08:27:00|18964.71|18964.71|18967.51|18967.51|18967.51|18967.51|18964.71|18964.71|0
1630484870000|2021-09-01 08:27:50|18968.9|18968.9|18968.9|18968.9|18968.9|18968.9|18968.9|18968.9|0
1630484900000|2021-09-01 08:28:20|18970.3|18970.3|18970.3|18970.3|18970.3|18970.3|18970.3|18970.3|0
1630484950000|2021-09-01 08:29:10|18978.23|18978.23|18978.23|18978.23|18978.23|18978.23|18978.23|18978.23|0
1630484960000|2021-09-01 08:29:20|18979.63|18979.63|18979.63|18979.63|18979.63|18979.63|18979.63|18979.63|0
1630485010000|2021-09-01 08:30:10|18976.84|18976.84|18976.84|18976.84|18976.84|18976.84|18976.84|18976.84|0
1630485100000|2021-09-01 08:31:40|18972.64|18972.64|18969.84|18969.84|18972.64|18972.64|18969.84|18969.84|0
1630485120000|2021-09-01 08:32:00|18961.91|18961.91|18959.11|18959.11|18961.91|18961.91|18959.11|18959.11|0
1630485190000|2021-09-01 08:33:10|18957.71|18957.71|18956.31|18956.31|18957.71|18957.71|18956.31|18956.31|0
1630485200000|2021-09-01 08:33:20|18954.91|18954.91|18954.91|18954.91|18954.91|18954.91|18954.91|18954.91|0
1630485240000|2021-09-01 08:34:00|18958.88|18958.88|18958.88|18958.88|18958.88|18958.88|18958.88|18958.88|0
1630485270000|2021-09-01 08:34:30|18956.08|18956.08|18956.08|18956.08|18956.08|18956.08|18956.08|18956.08|0
1630485280000|2021-09-01 08:34:40|18954.68|18954.68|18954.68|18954.68|18954.68|18954.68|18954.68|18954.68|0
1630485340000|2021-09-01 08:35:40|18950.71|18950.71|18946.75|18946.75|18950.71|18950.71|18946.75|18946.75|0
1630485350000|2021-09-01 08:35:50|18943.95|18943.95|18939.98|18939.98|18943.95|18943.95|18939.98|18939.98|0
1630485380000|2021-09-01 08:36:20|18936.02|18936.02|18936.02|18936.02|18936.02|18936.02|18936.02|18936.02|0
1630485390000|2021-09-01 08:36:30|18932.05|18932.05|18939.98|18939.98|18939.98|18939.98|18932.05|18932.05|0
1630485420000|2021-09-01 08:37:00|18936.02|18936.02|18939.98|18939.98|18939.98|18939.98|18936.02|18936.02|0
1630485460000|2021-09-01 08:37:40|18937.18|18937.18|18937.18|18937.18|18937.18|18937.18|18937.18|18937.18|0
1630485470000|2021-09-01 08:37:50|18932.98|18932.98|18932.98|18932.98|18932.98|18932.98|18932.98|18932.98|0
1630485490000|2021-09-01 08:38:10|18931.59|18931.59|18931.59|18931.59|18931.59|18931.59|18931.59|18931.59|0
1630485500000|2021-09-01 08:38:20|18930.19|18930.19|18930.19|18930.19|18930.19|18930.19|18930.19|18930.19|0
1630485520000|2021-09-01 08:38:40|18927.39|18927.39|18927.39|18927.39|18927.39|18927.39|18927.39|18927.39|0
1630485560000|2021-09-01 08:39:20|18924.59|18924.59|18924.59|18924.59|18924.59|18924.59|18924.59|18924.59|0
1630485600000|2021-09-01 08:40:00|18927.39|18927.39|18927.39|18927.39|18927.39|18927.39|18927.39|18927.39|0
1630485630000|2021-09-01 08:40:30|18931.59|18931.59|18931.59|18931.59|18931.59|18931.59|18931.59|18931.59|0
1630485680000|2021-09-01 08:41:20|18927.39|18927.39|18931.35|18931.35|18931.35|18931.35|18927.39|18927.39|0
1630485690000|2021-09-01 08:41:30|18932.75|18932.75|18932.75|18932.75|18932.75|18932.75|18932.75|18932.75|0
1630485710000|2021-09-01 08:41:50|18934.15|18934.15|18934.15|18934.15|18934.15|18934.15|18934.15|18934.15|0
1630485770000|2021-09-01 08:42:50|18938.12|18938.12|18938.12|18938.12|18938.12|18938.12|18938.12|18938.12|0
1630485800000|2021-09-01 08:43:20|18940.92|18940.92|18942.31|18942.31|18942.31|18942.31|18940.92|18940.92|0
1630485840000|2021-09-01 08:44:00|18943.71|18943.71|18943.71|18943.71|18943.71|18943.71|18943.71|18943.71|0
1630485960000|2021-09-01 08:46:00|18947.91|18947.91|18950.48|18950.48|18951.88|18951.88|18947.91|18947.91|0
1630485970000|2021-09-01 08:46:10|18946.51|18946.51|18945.11|18945.11|18946.51|18946.51|18945.11|18945.11|0
1630485990000|2021-09-01 08:46:30|18947.91|18947.91|18950.71|18950.71|18950.71|18950.71|18947.91|18947.91|0
1630486010000|2021-09-01 08:46:50|18952.11|18952.11|18952.11|18952.11|18952.11|18952.11|18952.11|18952.11|0
1630486100000|2021-09-01 08:48:20|18954.91|18954.91|18954.91|18954.91|18954.91|18954.91|18954.91|18954.91|0
1630486120000|2021-09-01 08:48:40|18950.94|18950.94|18950.94|18950.94|18950.94|18950.94|18950.94|18950.94|0
1630486260000|2021-09-01 08:51:00|18954.91|18954.91|18954.91|18954.91|18954.91|18954.91|18954.91|18954.91|0
1630486270000|2021-09-01 08:51:10|18953.51|18953.51|18953.51|18953.51|18953.51|18953.51|18953.51|18953.51|0
1630486280000|2021-09-01 08:51:20|18952.11|18952.11|18952.11|18952.11|18952.11|18952.11|18952.11|18952.11|0
1630486340000|2021-09-01 08:52:20|18953.51|18953.51|18953.51|18953.51|18953.51|18953.51|18953.51|18953.51|0
1630486370000|2021-09-01 08:52:50|18949.55|18949.55|18949.55|18949.55|18949.55|18949.55|18949.55|18949.55|0
1630486430000|2021-09-01 08:53:50|18950.94|18950.94|18950.94|18950.94|18950.94|18950.94|18950.94|18950.94|0
1630486690000|2021-09-01 08:58:10|18952.34|18952.34|18952.34|18952.34|18952.34|18952.34|18952.34|18952.34|0
1630486710000|2021-09-01 08:58:30|18950.94|18950.94|18949.55|18949.55|18950.94|18950.94|18949.55|18949.55|0
1630486750000|2021-09-01 08:59:10|18950.94|18950.94|18950.94|18950.94|18950.94|18950.94|18950.94|18950.94|0
1630486760000|2021-09-01 08:59:20|18953.74|18953.74|18953.74|18953.74|18953.74|18953.74|18953.74|18953.74|0
1630486770000|2021-09-01 08:59:30|18955.14|18955.14|18955.14|18955.14|18955.14|18955.14|18955.14|18955.14|0
1630486810000|2021-09-01 09:00:10|18959.11|18959.11|18967.04|18967.04|18967.04|18967.04|18959.11|18959.11|0
1630486820000|2021-09-01 09:00:20|18974.97|18974.97|18978.93|18978.93|18978.93|18978.93|18974.97|18974.97|0
1630486840000|2021-09-01 09:00:40|18981.73|18981.73|18981.73|18981.73|18981.73|18981.73|18981.73|18981.73|0
1630486870000|2021-09-01 09:01:10|18993.63|18993.63|18985.7|18985.7|18993.63|18993.63|18985.7|18985.7|0
1630486950000|2021-09-01 09:02:30|18984.3|18984.3|18984.3|18984.3|18984.3|18984.3|18984.3|18984.3|0
1630486960000|2021-09-01 09:02:40|18982.9|18982.9|18982.9|18982.9|18982.9|18982.9|18982.9|18982.9|0
1630486990000|2021-09-01 09:03:10|18981.5|18981.5|18981.5|18981.5|18981.5|18981.5|18981.5|18981.5|0
1630487000000|2021-09-01 09:03:20|18980.1|18980.1|18980.1|18980.1|18980.1|18980.1|18980.1|18980.1|0
1630487100000|2021-09-01 09:05:00|18982.9|18982.9|18984.05|18984.05|18984.05|18984.05|18982.9|18982.9|0
1630487110000|2021-09-01 09:05:10|18985.2|18985.2|18982.9|18982.9|18985.2|18985.2|18982.9|18982.9|0
1630487170000|2021-09-01 09:06:10|18984.3|18984.3|18984.3|18984.3|18984.3|18984.3|18984.3|18984.3|0
1630487200000|2021-09-01 09:06:40|18987.1|18987.1|18987.1|18987.1|18987.1|18987.1|18987.1|18987.1|0
1630487210000|2021-09-01 09:06:50|18985.7|18985.7|18985.7|18985.7|18985.7|18985.7|18985.7|18985.7|0
1630487220000|2021-09-01 09:07:00|18993.63|18993.63|18993.63|18993.63|18993.63|18993.63|18993.63|18993.63|0
1630487250000|2021-09-01 09:07:30|18992.23|18992.23|18989.43|18989.43|18992.23|18992.23|18989.43|18989.43|0
1630487290000|2021-09-01 09:08:10|18988.03|18988.03|18988.03|18988.03|18988.03|18988.03|18988.03|18988.03|0
1630487320000|2021-09-01 09:08:40|18990.83|18990.83|18990.83|18990.83|18990.83|18990.83|18990.83|18990.83|0
1630487370000|2021-09-01 09:09:30|18998.76|18998.76|18998.76|18998.76|18998.76|18998.76|18998.76|18998.76|0
1630487470000|2021-09-01 09:11:10|19006.69|19006.69|19006.69|19006.69|19006.69|19006.69|19006.69|19006.69|0
1630487510000|2021-09-01 09:11:50|19014.62|19014.62|19014.62|19014.62|19014.62|19014.62|19014.62|19014.62|0
1630487550000|2021-09-01 09:12:30|19017.42|19017.42|19017.42|19017.42|19017.42|19017.42|19017.42|19017.42|0
1630487590000|2021-09-01 09:13:10|19021.39|19021.39|19021.39|19021.39|19021.39|19021.39|19021.39|19021.39|0
1630487600000|2021-09-01 09:13:20|19022.54|19022.54|19022.54|19022.54|19022.54|19022.54|19022.54|19022.54|0
1630487610000|2021-09-01 09:13:30|19024.83|19024.83|19024.83|19024.83|19024.83|19024.83|19024.83|19024.83|0
1630487630000|2021-09-01 09:13:50|19012.94|19012.94|19012.94|19012.94|19012.94|19012.94|19012.94|19012.94|0
1630487640000|2021-09-01 09:14:00|19016.9|19016.9|19016.9|19016.9|19016.9|19016.9|19016.9|19016.9|0
1630487680000|2021-09-01 09:14:40|19015.75|19015.75|19015.75|19015.75|19015.75|19015.75|19015.75|19015.75|0
1630487700000|2021-09-01 09:15:00|19012.96|19012.96|19012.96|19012.96|19012.96|19012.96|19012.96|19012.96|0
1630487710000|2021-09-01 09:15:10|19001.06|19001.06|19001.06|19001.06|19001.06|19001.06|19001.06|19001.06|0
1630487790000|2021-09-01 09:16:30|19005.02|19005.02|19005.02|19005.02|19005.02|19005.02|19005.02|19005.02|0
1630487800000|2021-09-01 09:16:40|19007.82|19007.82|19007.82|19007.82|19007.82|19007.82|19007.82|19007.82|0
1630487940000|2021-09-01 09:19:00|19003.63|19003.63|19005.02|19005.02|19005.02|19005.02|19003.63|19003.63|0
1630487950000|2021-09-01 09:19:10|18996.63|18996.63|18998.03|18998.03|18998.03|18998.03|18996.63|18996.63|0
1630487960000|2021-09-01 09:19:20|18990.1|18990.1|18990.1|18990.1|18990.1|18990.1|18990.1|18990.1|0
1630488010000|2021-09-01 09:20:10|18997.09|18997.09|18997.09|18997.09|18997.09|18997.09|18997.09|18997.09|0
1630488040000|2021-09-01 09:20:40|19001.06|19001.06|19001.06|19001.06|19001.06|19001.06|19001.06|19001.06|0
1630488120000|2021-09-01 09:22:00|18999.91|18999.91|18995.94|18995.94|18999.91|18999.91|18995.94|18995.94|0
1630488170000|2021-09-01 09:22:50|18994.55|18994.55|18990.35|18990.35|18994.55|18994.55|18990.35|18990.35|0
1630488230000|2021-09-01 09:23:50|18986.38|18986.38|18986.38|18986.38|18986.38|18986.38|18986.38|18986.38|0
1630488350000|2021-09-01 09:25:50|18983.58|18983.58|18983.58|18983.58|18983.58|18983.58|18983.58|18983.58|0
1630488400000|2021-09-01 09:26:40|18984.98|18984.98|18984.98|18984.98|18984.98|18984.98|18984.98|18984.98|0
1630488520000|2021-09-01 09:28:40|18983.58|18983.58|18983.58|18983.58|18983.58|18983.58|18983.58|18983.58|0
1630488540000|2021-09-01 09:29:00|18984.98|18984.98|18984.98|18984.98|18984.98|18984.98|18984.98|18984.98|0
1630488550000|2021-09-01 09:29:10|18983.58|18983.58|18982.18|18982.18|18983.58|18983.58|18982.18|18982.18|0
1630488600000|2021-09-01 09:30:00|18984.98|18984.98|18984.98|18984.98|18984.98|18984.98|18984.98|18984.98|0
1630488610000|2021-09-01 09:30:10|18983.58|18983.58|18983.58|18983.58|18983.58|18983.58|18983.58|18983.58|0
1630488620000|2021-09-01 09:30:20|18975.65|18975.65|18975.65|18975.65|18975.65|18975.65|18972.85|18972.85|0
1630488630000|2021-09-01 09:30:30|18977.05|18977.05|18969.12|18969.12|18977.05|18977.05|18969.12|18969.12|0
1630488650000|2021-09-01 09:30:50|18970.52|18970.52|18970.52|18970.52|18970.52|18970.52|18970.52|18970.52|0
1630488780000|2021-09-01 09:33:00|18974.49|18974.49|18974.49|18974.49|18974.49|18974.49|18974.49|18974.49|0
1630488790000|2021-09-01 09:33:10|18978.45|18978.45|18983.82|18983.82|18983.82|18983.82|18978.45|18978.45|0
1630488840000|2021-09-01 09:34:00|18979.62|18979.62|18978.22|18978.22|18979.62|18979.62|18978.22|18978.22|0
1630488850000|2021-09-01 09:34:10|18981.02|18981.02|18981.02|18981.02|18981.02|18981.02|18981.02|18981.02|0
1630488860000|2021-09-01 09:34:20|18982.42|18982.42|18982.42|18982.42|18982.42|18982.42|18982.42|18982.42|0
1630488870000|2021-09-01 09:34:30|18990.35|18990.35|18990.35|18990.35|18990.35|18990.35|18990.35|18990.35|0
1630488880000|2021-09-01 09:34:40|18993.15|18993.15|18994.55|18994.55|18997.34|18997.34|18993.15|18993.15|0
1630488900000|2021-09-01 09:35:00|18986.61|18986.61|18986.61|18986.61|18986.61|18986.61|18986.61|18986.61|0
1630488930000|2021-09-01 09:35:30|18989.41|18989.41|18988.01|18988.01|18989.41|18989.41|18988.01|18988.01|0
1630489010000|2021-09-01 09:36:50|19003.88|19003.88|18999.68|18999.68|19003.88|19003.88|18999.68|18999.68|0
1630489040000|2021-09-01 09:37:20|19001.08|19001.08|19001.08|19001.08|19001.08|19001.08|19001.08|19001.08|0
1630489050000|2021-09-01 09:37:30|19002.48|19002.48|19002.48|19002.48|19002.48|19002.48|19002.48|19002.48|0
1630489120000|2021-09-01 09:38:40|19010.41|19010.41|19014.37|19014.37|19014.37|19014.37|19010.41|19010.41|0
1630489130000|2021-09-01 09:38:50|19015.77|19015.77|19015.77|19015.77|19015.77|19015.77|19015.77|19015.77|0
1630489140000|2021-09-01 09:39:00|19014.37|19014.37|19014.37|19014.37|19014.37|19014.37|19014.37|19014.37|0
1630489170000|2021-09-01 09:39:30|19018.34|19018.34|19018.34|19018.34|19018.34|19018.34|19018.34|19018.34|0
1630489190000|2021-09-01 09:39:50|19010.41|19010.41|19006.44|19006.44|19010.41|19010.41|19006.44|19006.44|0
1630489200000|2021-09-01 09:40:00|19010.41|19010.41|19010.41|19010.41|19010.41|19010.41|19010.41|19010.41|0
1630489350000|2021-09-01 09:42:30|19014.37|19014.37|19010.41|19010.41|19014.37|19014.37|19010.41|19010.41|0
1630489380000|2021-09-01 09:43:00|19018.34|19018.34|19018.34|19018.34|19018.34|19018.34|19018.34|19018.34|0
1630489440000|2021-09-01 09:44:00|19022.3|19022.3|19022.3|19022.3|19022.3|19022.3|19022.3|19022.3|0
1630489500000|2021-09-01 09:45:00|19018.34|19018.34|19018.34|19018.34|19018.34|19018.34|19018.34|19018.34|0
1630489550000|2021-09-01 09:45:50|19010.41|19010.41|19010.41|19010.41|19010.41|19010.41|19010.41|19010.41|0
1630489600000|2021-09-01 09:46:40|19006.21|19006.21|19001.11|19001.11|19006.21|19006.21|19001.11|19001.11|0
1630489610000|2021-09-01 09:46:50|19002.51|19002.51|19002.51|19002.51|19002.51|19002.51|19002.51|19002.51|0
1630489630000|2021-09-01 09:47:10|18998.54|18998.54|18998.54|18998.54|18998.54|18998.54|18998.54|18998.54|0
1630489760000|2021-09-01 09:49:20|18995.75|18995.75|18995.75|18995.75|18995.75|18995.75|18995.75|18995.75|0
1630489870000|2021-09-01 09:51:10|18989.21|18989.21|18987.82|18987.82|18989.21|18989.21|18987.82|18987.82|0
1630489880000|2021-09-01 09:51:20|18989.21|18989.21|18983.62|18983.62|18989.21|18989.21|18982.22|18982.22|0
1630489910000|2021-09-01 09:51:50|18971.72|18971.72|18971.72|18971.72|18971.72|18971.72|18971.72|18971.72|0
1630489940000|2021-09-01 09:52:20|18970.32|18970.32|18970.32|18970.32|18970.32|18970.32|18970.32|18970.32|0
1630489950000|2021-09-01 09:52:30|18971.72|18971.72|18971.72|18971.72|18971.72|18971.72|18971.72|18971.72|0
1630490090000|2021-09-01 09:54:50|18979.65|18979.65|18979.65|18979.65|18979.65|18979.65|18979.65|18979.65|0
1630490110000|2021-09-01 09:55:10|18981.05|18981.05|18985.02|18985.02|18985.02|18985.02|18981.05|18981.05|0
1630490180000|2021-09-01 09:56:20|18978.25|18978.25|18972.65|18972.65|18978.25|18978.25|18972.65|18972.65|0
1630490200000|2021-09-01 09:56:40|18974.05|18974.05|18974.05|18974.05|18974.05|18974.05|18974.05|18974.05|0
1630490230000|2021-09-01 09:57:10|18975.45|18975.45|18975.45|18975.45|18975.45|18975.45|18975.45|18975.45|0
1630490260000|2021-09-01 09:57:40|18976.85|18976.85|18976.85|18976.85|18976.85|18976.85|18976.85|18976.85|0
1630490280000|2021-09-01 09:58:00|18979.65|18979.65|18979.65|18979.65|18979.65|18979.65|18979.65|18979.65|0
1630490390000|2021-09-01 09:59:50|18971.72|18971.72|18971.72|18971.72|18971.72|18971.72|18971.72|18971.72|0
1630490450000|2021-09-01 10:00:50|18975.69|18975.69|18971.72|18971.72|18975.69|18975.69|18971.72|18971.72|0
1630490640000|2021-09-01 10:04:00|18979.65|18979.65|18979.65|18979.65|18979.65|18979.65|18979.65|18979.65|0
1630490650000|2021-09-01 10:04:10|18981.05|18981.05|18978.25|18978.25|18981.05|18981.05|18978.25|18978.25|0
1630490670000|2021-09-01 10:04:30|18982.22|18982.22|18982.22|18982.22|18982.22|18982.22|18982.22|18982.22|0
1630490700000|2021-09-01 10:05:00|18986.18|18986.18|18986.18|18986.18|18986.18|18986.18|18986.18|18986.18|0
1630490730000|2021-09-01 10:05:30|18982.22|18982.22|18982.22|18982.22|18982.22|18982.22|18982.22|18982.22|0
1630490770000|2021-09-01 10:06:10|18983.62|18983.62|18985.02|18985.02|18985.02|18985.02|18983.62|18983.62|0
1630490820000|2021-09-01 10:07:00|18986.42|18986.42|18986.42|18986.42|18986.42|18986.42|18986.42|18986.42|0
1630490860000|2021-09-01 10:07:40|18990.38|18990.38|18990.38|18990.38|18990.38|18990.38|18990.38|18990.38|0
1630490880000|2021-09-01 10:08:00|18988.98|18988.98|18988.98|18988.98|18988.98|18988.98|18988.98|18988.98|0
1630490940000|2021-09-01 10:09:00|18986.18|18986.18|18986.18|18986.18|18986.18|18986.18|18986.18|18986.18|0
1630490980000|2021-09-01 10:09:40|18982.22|18982.22|18983.62|18983.62|18983.62|18983.62|18982.22|18982.22|0
1630491100000|2021-09-01 10:11:40|18985.02|18985.02|18982.22|18982.22|18985.02|18985.02|18982.22|18982.22|0
1630491120000|2021-09-01 10:12:00|18990.15|18990.15|18990.15|18990.15|18990.15|18990.15|18990.15|18990.15|0
1630491140000|2021-09-01 10:12:20|18992.95|18992.95|18992.95|18992.95|18992.95|18992.95|18992.95|18992.95|0
1630491240000|2021-09-01 10:14:00|18988.98|18988.98|18996.91|18996.91|18996.91|18996.91|18988.98|18988.98|0
1630491300000|2021-09-01 10:15:00|18999.21|18999.21|19000.36|19000.36|19000.36|19000.36|18999.21|18999.21|0
1630491310000|2021-09-01 10:15:10|18996.39|18996.39|18996.39|18996.39|18996.39|18996.39|18996.39|18996.39|0
1630491360000|2021-09-01 10:16:00|18988.46|18988.46|18989.86|18989.86|18989.86|18989.86|18988.46|18988.46|0
1630491370000|2021-09-01 10:16:10|18991.26|18991.26|18989.86|18989.86|18991.26|18991.26|18989.86|18989.86|0
1630491440000|2021-09-01 10:17:20|18991.26|18991.26|18991.26|18991.26|18991.26|18991.26|18991.26|18991.26|0
1630491450000|2021-09-01 10:17:30|18989.86|18989.86|18989.86|18989.86|18989.86|18989.86|18989.86|18989.86|0
1630491540000|2021-09-01 10:19:00|18985.9|18985.9|18980.78|18980.78|18985.9|18985.9|18980.78|18980.78|0
1630491660000|2021-09-01 10:21:00|18982.18|18982.18|18985|18985|18986.15|18986.15|18982.18|18982.18|0
1630491810000|2021-09-01 10:23:30|18988.96|18988.96|18988.96|18988.96|18988.96|18988.96|18988.96|18988.96|0
1630491900000|2021-09-01 10:25:00|18985|18985|18977.07|18977.07|18985|18985|18977.07|18977.07|0
1630491960000|2021-09-01 10:26:00|18975.67|18975.67|18975.67|18975.67|18975.67|18975.67|18975.67|18975.67|0
1630491990000|2021-09-01 10:26:30|18974.27|18974.27|18974.27|18974.27|18974.27|18974.27|18974.27|18974.27|0
1630492080000|2021-09-01 10:28:00|18970.3|18970.3|18970.3|18970.3|18970.3|18970.3|18970.3|18970.3|0
1630492140000|2021-09-01 10:29:00|18971.7|18971.7|18971.7|18971.7|18971.7|18971.7|18971.7|18971.7|0
1630492150000|2021-09-01 10:29:10|18967.74|18967.74|18967.74|18967.74|18967.74|18967.74|18967.74|18967.74|0
1630492160000|2021-09-01 10:29:20|18966.34|18966.34|18966.34|18966.34|18966.34|18966.34|18966.34|18966.34|0
1630492220000|2021-09-01 10:30:20|18962.37|18962.37|18962.37|18962.37|18962.37|18962.37|18962.37|18962.37|0
1630492260000|2021-09-01 10:31:00|18959.57|18959.57|18958.18|18958.18|18959.57|18959.57|18958.18|18958.18|0
1630492270000|2021-09-01 10:31:10|18959.57|18959.57|18959.57|18959.57|18959.57|18959.57|18959.57|18959.57|0
1630492320000|2021-09-01 10:32:00|18962.37|18962.37|18959.57|18959.57|18962.37|18962.37|18959.57|18959.57|0
1630492370000|2021-09-01 10:32:50|18955.61|18955.61|18955.61|18955.61|18955.61|18955.61|18955.61|18955.61|0
1630492420000|2021-09-01 10:33:40|18959.57|18959.57|18959.57|18959.57|18960.72|18960.72|18959.57|18959.57|0
1630492430000|2021-09-01 10:33:50|18962.37|18962.37|18962.37|18962.37|18962.37|18962.37|18962.37|18962.37|0
1630492450000|2021-09-01 10:34:10|18963.52|18963.52|18963.52|18963.52|18963.52|18963.52|18963.52|18963.52|0
1630492600000|2021-09-01 10:36:40|18962.12|18962.12|18962.12|18962.12|18962.12|18962.12|18962.12|18962.12|0
1630492610000|2021-09-01 10:36:50|18960.72|18960.72|18960.72|18960.72|18960.72|18960.72|18960.72|18960.72|0
1630492640000|2021-09-01 10:37:20|18962.12|18962.12|18962.12|18962.12|18962.12|18962.12|18962.12|18962.12|0
1630492660000|2021-09-01 10:37:40|18963.52|18963.52|18963.52|18963.52|18963.52|18963.52|18963.52|18963.52|0
1630492690000|2021-09-01 10:38:10|18971.45|18971.45|18971.45|18971.45|18971.45|18971.45|18971.45|18971.45|0
1630492770000|2021-09-01 10:39:30|18975.42|18975.42|18975.42|18975.42|18975.42|18975.42|18975.42|18975.42|0
1630492810000|2021-09-01 10:40:10|18974.27|18974.27|18974.27|18974.27|18974.27|18974.27|18974.27|18974.27|0
1630492890000|2021-09-01 10:41:30|18975.42|18975.42|18974.27|18974.27|18975.42|18975.42|18974.27|18974.27|0
1630492950000|2021-09-01 10:42:30|18986.17|18986.17|18986.17|18986.17|18986.17|18986.17|18986.17|18986.17|0
1630492980000|2021-09-01 10:43:00|18988.96|18988.96|18988.96|18988.96|18988.96|18988.96|18988.96|18988.96|0
1630493000000|2021-09-01 10:43:20|18990.36|18990.36|18990.36|18990.36|18990.36|18990.36|18990.36|18990.36|0
1630493040000|2021-09-01 10:44:00|18982.43|18982.43|18982.43|18982.43|18982.43|18982.43|18982.43|18982.43|0
1630493090000|2021-09-01 10:44:50|18976.84|18976.84|18975.44|18975.44|18976.84|18976.84|18975.44|18975.44|0
1630493100000|2021-09-01 10:45:00|18976.84|18976.84|18976.84|18976.84|18976.84|18976.84|18976.84|18976.84|0
1630493170000|2021-09-01 10:46:10|18977.98|18977.98|18977.98|18977.98|18977.98|18977.98|18977.98|18977.98|0
1630493180000|2021-09-01 10:46:20|18976.84|18976.84|18976.84|18976.84|18976.84|18976.84|18976.84|18976.84|0
1630493190000|2021-09-01 10:46:30|18972.87|18972.87|18972.87|18972.87|18972.87|18972.87|18972.87|18972.87|0
1630493280000|2021-09-01 10:48:00|18974.27|18974.27|18974.27|18974.27|18974.27|18974.27|18974.27|18974.27|0
1630493340000|2021-09-01 10:49:00|18977.07|18977.07|18977.07|18977.07|18977.07|18977.07|18977.07|18977.07|0
1630493360000|2021-09-01 10:49:20|18975.67|18975.67|18975.67|18975.67|18975.67|18975.67|18975.67|18975.67|0
1630493370000|2021-09-01 10:49:30|18977.07|18977.07|18981.03|18981.03|18981.03|18981.03|18977.07|18977.07|0
1630493410000|2021-09-01 10:50:10|18988.96|18988.96|18990.36|18990.36|18990.36|18990.36|18988.96|18988.96|0
1630493460000|2021-09-01 10:51:00|18986.4|18986.4|18990.36|18990.36|18990.36|18990.36|18986.4|18986.4|0
1630493490000|2021-09-01 10:51:30|18991.76|18991.76|18990.36|18990.36|18991.76|18991.76|18990.36|18990.36|0
1630493660000|2021-09-01 10:54:20|18993.16|18993.16|18993.16|18993.16|18993.16|18993.16|18993.16|18993.16|0
1630493700000|2021-09-01 10:55:00|18995.96|18995.96|18992|18992|18995.96|18995.96|18992|18992|0
1630493710000|2021-09-01 10:55:10|18994.8|18994.8|18994.8|18994.8|18994.8|18994.8|18994.8|18994.8|0
1630493820000|2021-09-01 10:57:00|18996.2|18996.2|18996.2|18996.2|18996.2|18996.2|18996.2|18996.2|0
1630493930000|2021-09-01 10:58:50|18998.99|18998.99|19000.39|19000.39|19000.39|19000.39|18998.99|18998.99|0
1630493940000|2021-09-01 10:59:00|19004.36|19004.36|19004.36|19004.36|19004.36|19004.36|19004.36|19004.36|0
1630493950000|2021-09-01 10:59:10|19002.96|19002.96|18999.91|18999.91|19002.96|19002.96|18998.76|18998.76|0
1630493960000|2021-09-01 10:59:20|18998.76|18998.76|19004.13|19004.13|19004.13|19004.13|18998.76|18998.76|0
1630493970000|2021-09-01 10:59:30|19005.53|19005.53|19005.53|19005.53|19005.53|19005.53|19005.53|19005.53|0
1630494010000|2021-09-01 11:00:10|19001.56|19001.56|19001.56|19001.56|19001.56|19001.56|19001.56|19001.56|0
1630494050000|2021-09-01 11:00:50|19002.71|19002.71|19001.56|19001.56|19002.71|19002.71|19001.56|19001.56|0
1630494110000|2021-09-01 11:01:50|19000.16|19000.16|19000.16|19000.16|19000.16|19000.16|19000.16|19000.16|0
1630494170000|2021-09-01 11:02:50|19001.31|19001.31|19000.16|19000.16|19001.31|19001.31|19000.16|19000.16|0
1630494180000|2021-09-01 11:03:00|19001.31|19001.31|19010.39|19010.39|19010.39|19010.39|19000.16|19000.16|0
1630494190000|2021-09-01 11:03:10|19006.19|19006.19|19006.19|19006.19|19006.19|19006.19|19006.19|19006.19|0
1630494240000|2021-09-01 11:04:00|19002.23|19002.23|19002.23|19002.23|19002.23|19002.23|19002.23|19002.23|0
1630494330000|2021-09-01 11:05:30|18999.43|18999.43|18998.03|18998.03|19000.83|19000.83|18998.03|18998.03|0
1630494340000|2021-09-01 11:05:40|18999.43|18999.43|19002.23|19002.23|19002.23|19002.23|18999.43|18999.43|0
1630494380000|2021-09-01 11:06:20|18994.3|18994.3|18994.3|18994.3|18994.3|18994.3|18994.3|18994.3|0
1630494390000|2021-09-01 11:06:30|18992.9|18992.9|18992.9|18992.9|18992.9|18992.9|18992.9|18992.9|0
1630494490000|2021-09-01 11:08:10|18990.6|18990.6|18990.6|18990.6|18991.75|18991.75|18990.6|18990.6|0
1630494540000|2021-09-01 11:09:00|18991.75|18991.75|18979.85|18979.85|18991.75|18991.75|18979.85|18979.85|0
1630494550000|2021-09-01 11:09:10|18978.7|18978.7|18986.63|18986.63|18986.63|18986.63|18978.7|18978.7|0
1630494560000|2021-09-01 11:09:20|18985.23|18985.23|18985.23|18985.23|18985.23|18985.23|18985.23|18985.23|0
1630494580000|2021-09-01 11:09:40|18989.2|18989.2|18989.2|18989.2|18989.2|18989.2|18989.2|18989.2|0
1630494610000|2021-09-01 11:10:10|18990.6|18990.6|18990.6|18990.6|18990.6|18990.6|18990.6|18990.6|0
1630494640000|2021-09-01 11:10:40|18982.67|18982.67|18982.67|18982.67|18982.67|18982.67|18982.67|18982.67|0
1630494650000|2021-09-01 11:10:50|18984.07|18984.07|18985.47|18985.47|18985.47|18985.47|18984.07|18984.07|0
1630494770000|2021-09-01 11:12:50|18989.43|18989.43|18989.43|18989.43|18989.43|18989.43|18989.43|18989.43|0
1630494780000|2021-09-01 11:13:00|18988.28|18988.28|18988.28|18988.28|18988.28|18988.28|18988.28|18988.28|0
1630494830000|2021-09-01 11:13:50|18989.68|18989.68|18989.68|18989.68|18989.68|18989.68|18989.68|18989.68|0
1630494860000|2021-09-01 11:14:20|18991.08|18991.08|18992.48|18992.48|18992.48|18992.48|18991.08|18991.08|0
1630494940000|2021-09-01 11:15:40|18996.45|18996.45|18996.45|18996.45|18996.45|18996.45|18996.45|18996.45|0
1630495070000|2021-09-01 11:17:50|19000.41|19000.41|19003.21|19003.21|19003.21|19003.21|19000.41|19000.41|0
1630495080000|2021-09-01 11:18:00|19000.41|19000.41|19001.56|19001.56|19001.56|19001.56|19000.16|19000.16|0
1630495090000|2021-09-01 11:18:10|19002.96|19002.96|19000.39|19000.39|19002.96|19002.96|18998.99|18998.99|0
1630495140000|2021-09-01 11:19:00|18998.99|18998.99|18998.99|18998.99|18998.99|18998.99|18998.99|18998.99|0
1630495190000|2021-09-01 11:19:50|19006.92|19006.92|19002.96|19002.96|19006.92|19006.92|18998.99|18998.99|0
1630495290000|2021-09-01 11:21:30|19001.56|19001.56|19001.56|19001.56|19001.56|19001.56|19001.56|19001.56|0
1630495370000|2021-09-01 11:22:50|19000.16|19000.16|18998.76|18998.76|19000.16|19000.16|18998.76|18998.76|0
1630495380000|2021-09-01 11:23:00|19000.16|19000.16|19001.56|19001.56|19001.56|19001.56|19000.16|19000.16|0
1630495490000|2021-09-01 11:24:50|19002.71|19002.71|19001.56|19001.56|19002.71|19002.71|19001.56|19001.56|0
1630495640000|2021-09-01 11:27:20|19013.46|19013.46|19009.49|19009.49|19013.46|19013.46|19009.49|19009.49|0
1630495660000|2021-09-01 11:27:40|19005.53|19005.53|19005.53|19005.53|19005.53|19005.53|19005.53|19005.53|0
1630495750000|2021-09-01 11:29:10|19004.13|19004.13|19004.13|19004.13|19004.13|19004.13|19004.13|19004.13|0
1630495770000|2021-09-01 11:29:30|19006.92|19006.92|19006.92|19006.92|19006.92|19006.92|19006.92|19006.92|0
1630495850000|2021-09-01 11:30:50|18998.99|18998.99|18998.99|18998.99|18998.99|18998.99|18998.99|18998.99|0
1630495950000|2021-09-01 11:32:30|19002.96|19002.96|19002.96|19002.96|19002.96|19002.96|19002.96|19002.96|0
1630496190000|2021-09-01 11:36:30|19001.56|19001.56|19001.56|19001.56|19001.56|19001.56|19001.56|19001.56|0
1630496210000|2021-09-01 11:36:50|18985.7|18985.7|18985.7|18985.7|18985.7|18985.7|18985.7|18985.7|0
1630496330000|2021-09-01 11:38:50|18984.3|18984.3|18984.3|18984.3|18984.3|18984.3|18984.3|18984.3|0
1630496370000|2021-09-01 11:39:30|18987.1|18987.1|18987.1|18987.1|18988.25|18988.25|18983.13|18983.13|0
1630496400000|2021-09-01 11:40:00|18988.5|18988.5|18989.9|18989.9|18989.9|18989.9|18988.5|18988.5|0
1630496430000|2021-09-01 11:40:30|18988.5|18988.5|18988.5|18988.5|18988.5|18988.5|18988.5|18988.5|0
1630496440000|2021-09-01 11:40:40|18989.9|18989.9|18989.9|18989.9|18989.9|18989.9|18989.9|18989.9|0
1630496470000|2021-09-01 11:41:10|18981.97|18981.97|18981.97|18981.97|18981.97|18981.97|18981.97|18981.97|0
1630496520000|2021-09-01 11:42:00|18980.57|18980.57|18980.57|18980.57|18980.57|18980.57|18980.57|18980.57|0
1630496640000|2021-09-01 11:44:00|18984.53|18984.53|18996.66|18996.66|18996.66|18996.66|18984.53|18984.53|0
1630496760000|2021-09-01 11:46:00|18992.7|18992.7|18992.7|18992.7|18992.7|18992.7|18992.7|18992.7|0
1630496770000|2021-09-01 11:46:10|18996.66|18996.66|18996.66|18996.66|18996.66|18996.66|18996.66|18996.66|0
1630496800000|2021-09-01 11:46:40|19000.63|19000.63|19000.63|19000.63|19000.63|19000.63|19000.63|19000.63|0
1630496850000|2021-09-01 11:47:30|19004.59|19004.59|19004.59|19004.59|19004.59|19004.59|19004.59|19004.59|0
1630496900000|2021-09-01 11:48:20|19000.63|19000.63|19000.63|19000.63|19002.03|19002.03|19000.63|19000.63|0
1630496910000|2021-09-01 11:48:30|19004.59|19004.59|19004.59|19004.59|19004.59|19004.59|19004.59|19004.59|0
1630496940000|2021-09-01 11:49:00|19005.74|19005.74|19004.59|19004.59|19005.74|19005.74|19004.59|19004.59|0
1630497000000|2021-09-01 11:50:00|19008.56|19008.56|19011.36|19011.36|19011.36|19011.36|19008.56|19008.56|0
1630497170000|2021-09-01 11:52:50|19009.96|19009.96|19009.96|19009.96|19009.96|19009.96|19009.96|19009.96|0
1630497180000|2021-09-01 11:53:00|19005.99|19005.99|19005.99|19005.99|19005.99|19005.99|19005.99|19005.99|0
1630497210000|2021-09-01 11:53:30|19004.59|19004.59|19004.59|19004.59|19004.59|19004.59|19004.59|19004.59|0
1630497220000|2021-09-01 11:53:40|19007.39|19007.39|19007.39|19007.39|19007.39|19007.39|19007.39|19007.39|0
1630497300000|2021-09-01 11:55:00|19003.43|19003.43|19003.43|19003.43|19003.43|19003.43|19003.43|19003.43|0
1630497360000|2021-09-01 11:56:00|19004.58|19004.58|19003.43|19003.43|19004.58|19004.58|19003.43|19003.43|0
1630497430000|2021-09-01 11:57:10|19011.36|19011.36|19011.36|19011.36|19011.36|19011.36|19011.36|19011.36|0
1630497470000|2021-09-01 11:57:50|19009.96|19009.96|19009.96|19009.96|19009.96|19009.96|19009.96|19009.96|0
1630497540000|2021-09-01 11:59:00|19011.11|19011.11|19011.11|19011.11|19011.11|19011.11|19011.11|19011.11|0
1630497550000|2021-09-01 11:59:10|19012.51|19012.51|19012.51|19012.51|19012.51|19012.51|19012.51|19012.51|0
1630497600000|2021-09-01 12:00:00|19016.47|19016.47|19016.47|19016.47|19016.47|19016.47|19016.47|19016.47|0
1630497610000|2021-09-01 12:00:10|19015.32|19015.32|19015.32|19015.32|19015.32|19015.32|19015.32|19015.32|0
1630497660000|2021-09-01 12:01:00|19016.47|19016.47|19015.32|19015.32|19017.62|19017.62|19015.32|19015.32|0
1630497680000|2021-09-01 12:01:20|19016.47|19016.47|19016.47|19016.47|19016.47|19016.47|19016.47|19016.47|0
1630497790000|2021-09-01 12:03:10|19015.07|19015.07|19015.07|19015.07|19015.07|19015.07|19015.07|19015.07|0
1630497820000|2021-09-01 12:03:40|19016.47|19016.47|19016.47|19016.47|19016.47|19016.47|19016.47|19016.47|0
1630497970000|2021-09-01 12:06:10|19020.44|19020.44|19020.44|19020.44|19020.44|19020.44|19020.44|19020.44|0
1630498050000|2021-09-01 12:07:30|19016.47|19016.47|19016.47|19016.47|19016.47|19016.47|19016.47|19016.47|0
1630498120000|2021-09-01 12:08:40|19024.4|19024.4|19024.4|19024.4|19024.4|19024.4|19024.4|19024.4|0
1630498150000|2021-09-01 12:09:10|19027.2|19027.2|19027.2|19027.2|19027.2|19027.2|19027.2|19027.2|0
1630498220000|2021-09-01 12:10:20|19023.24|19023.24|19031.17|19031.17|19031.17|19031.17|19023.24|19023.24|0
1630498260000|2021-09-01 12:11:00|19032.57|19032.57|19032.57|19032.57|19032.57|19032.57|19032.57|19032.57|0
1630498300000|2021-09-01 12:11:40|19028.6|19028.6|19028.6|19028.6|19028.6|19028.6|19028.6|19028.6|0
1630498310000|2021-09-01 12:11:50|19024.63|19024.63|19024.63|19024.63|19024.63|19024.63|19024.63|19024.63|0
1630498340000|2021-09-01 12:12:20|19028.6|19028.6|19028.6|19028.6|19028.6|19028.6|19028.6|19028.6|0
1630498370000|2021-09-01 12:12:50|19036.53|19036.53|19036.53|19036.53|19036.53|19036.53|19036.53|19036.53|0
1630498430000|2021-09-01 12:13:50|19032.33|19032.33|19032.33|19032.33|19032.33|19032.33|19032.33|19032.33|0
1630498470000|2021-09-01 12:14:30|19030.93|19030.93|19030.93|19030.93|19030.93|19030.93|19030.93|19030.93|0
1630498490000|2021-09-01 12:14:50|19029.78|19029.78|19029.78|19029.78|19029.78|19029.78|19029.78|19029.78|0
1630498500000|2021-09-01 12:15:00|19033.75|19033.75|19032.35|19032.35|19033.75|19033.75|19032.35|19032.35|0
1630498560000|2021-09-01 12:16:00|19033.75|19033.75|19033.75|19033.75|19033.75|19033.75|19033.75|19033.75|0
1630498570000|2021-09-01 12:16:10|19037.71|19037.71|19033.75|19033.75|19037.71|19037.71|19033.75|19033.75|0
1630498580000|2021-09-01 12:16:20|19032.35|19032.35|19032.35|19032.35|19032.35|19032.35|19032.35|19032.35|0
1630498620000|2021-09-01 12:17:00|19029.55|19029.55|19029.55|19029.55|19029.55|19029.55|19029.55|19029.55|0
1630498640000|2021-09-01 12:17:20|19028.15|19028.15|19028.15|19028.15|19028.15|19028.15|19028.15|19028.15|0
1630498650000|2021-09-01 12:17:30|19029.55|19029.55|19029.55|19029.55|19029.55|19029.55|19029.55|19029.55|0
1630498680000|2021-09-01 12:18:00|19028.15|19028.15|19028.15|19028.15|19028.15|19028.15|19028.15|19028.15|0
1630498700000|2021-09-01 12:18:20|19024.19|19024.19|19024.19|19024.19|19024.19|19024.19|19024.19|19024.19|0
1630498720000|2021-09-01 12:18:40|19026.98|19026.98|19026.98|19026.98|19026.98|19026.98|19026.98|19026.98|0
1630498780000|2021-09-01 12:19:40|19025.58|19025.58|19025.58|19025.58|19025.58|19025.58|19025.58|19025.58|0
1630498800000|2021-09-01 12:20:00|19021.62|19021.62|19021.62|19021.62|19021.62|19021.62|19021.62|19021.62|0
1630498860000|2021-09-01 12:21:00|19017.42|19017.42|19017.42|19017.42|19017.42|19017.42|19017.42|19017.42|0
1630498870000|2021-09-01 12:21:10|19016.27|19016.27|19016.27|19016.27|19016.27|19016.27|19016.27|19016.27|0
1630498880000|2021-09-01 12:21:20|19015.12|19015.12|19015.12|19015.12|19015.12|19015.12|19015.12|19015.12|0
1630498940000|2021-09-01 12:22:20|19019.09|19019.09|19014.89|19014.89|19019.09|19019.09|19014.89|19014.89|0
1630498970000|2021-09-01 12:22:50|19012.09|19012.09|19012.09|19012.09|19012.09|19012.09|19012.09|19012.09|0
1630499000000|2021-09-01 12:23:20|19004.16|19004.16|19004.16|19004.16|19004.16|19004.16|19004.16|19004.16|0
1630499020000|2021-09-01 12:23:40|19001.36|19001.36|19001.36|19001.36|19001.36|19001.36|19001.36|19001.36|0
1630499040000|2021-09-01 12:24:00|19004.16|19004.16|19002.76|19002.76|19004.16|19004.16|19002.76|19002.76|0
1630499060000|2021-09-01 12:24:20|19005.56|19005.56|19005.56|19005.56|19005.56|19005.56|19005.56|19005.56|0
1630499100000|2021-09-01 12:25:00|19004.41|19004.41|19004.41|19004.41|19004.41|19004.41|19004.41|19004.41|0
1630499110000|2021-09-01 12:25:10|18996.48|18996.48|19000.44|19000.44|19000.44|19000.44|18996.48|18996.48|0
1630499120000|2021-09-01 12:25:20|19001.59|19001.59|19002.99|19002.99|19002.99|19002.99|19001.59|19001.59|0
1630499130000|2021-09-01 12:25:30|19000.19|19000.19|19000.19|19000.19|19000.19|19000.19|19000.19|19000.19|0
1630499140000|2021-09-01 12:25:40|19002.99|19002.99|19002.99|19002.99|19002.99|19002.99|19002.99|19002.99|0
1630499190000|2021-09-01 12:26:30|19004.39|19004.39|19004.39|19004.39|19004.39|19004.39|19004.39|19004.39|0
1630499230000|2021-09-01 12:27:10|19000.43|19000.43|19000.43|19000.43|19000.43|19000.43|19000.43|19000.43|0
1630499330000|2021-09-01 12:28:50|18996.23|18996.23|18996.23|18996.23|18996.23|18996.23|18996.23|18996.23|0
1630499370000|2021-09-01 12:29:30|19004.39|19004.39|19004.39|19004.39|19004.39|19004.39|19004.39|19004.39|0
1630499390000|2021-09-01 12:29:50|19002.99|19002.99|19002.99|19002.99|19002.99|19002.99|19002.99|19002.99|0
1630499470000|2021-09-01 12:31:10|19001.59|19001.59|19001.59|19001.59|19001.59|19001.59|19001.59|19001.59|0
1630499480000|2021-09-01 12:31:20|19002.99|19002.99|19002.99|19002.99|19002.99|19002.99|19002.99|19002.99|0
1630499510000|2021-09-01 12:31:50|19004.39|19004.39|19005.79|19005.79|19005.79|19005.79|19004.39|19004.39|0
1630499550000|2021-09-01 12:32:30|18993.9|18993.9|18993.9|18993.9|18993.9|18993.9|18993.9|18993.9|0
1630499560000|2021-09-01 12:32:40|18997.86|18997.86|19011.16|19011.16|19011.16|19011.16|18997.86|18997.86|0
1630499580000|2021-09-01 12:33:00|19012.56|19012.56|19012.56|19012.56|19012.56|19012.56|19012.56|19012.56|0
1630499590000|2021-09-01 12:33:10|19009.76|19009.76|19009.76|19009.76|19009.76|19009.76|19009.76|19009.76|0
1630499670000|2021-09-01 12:34:30|19008.36|19008.36|19008.36|19008.36|19008.36|19008.36|19008.36|19008.36|0
1630499710000|2021-09-01 12:35:10|19005.56|19005.56|19006.96|19006.96|19006.96|19006.96|19005.56|19005.56|0
1630499750000|2021-09-01 12:35:50|19004.16|19004.16|19004.16|19004.16|19004.16|19004.16|19004.16|19004.16|0
1630499770000|2021-09-01 12:36:10|19001.36|19001.36|19004.16|19004.16|19004.16|19004.16|19001.36|19001.36|0
1630499780000|2021-09-01 12:36:20|19002.76|19002.76|19002.76|19002.76|19002.76|19002.76|19002.76|19002.76|0
1630499860000|2021-09-01 12:37:40|18990.86|18990.86|18990.86|18990.86|18990.86|18990.86|18990.86|18990.86|0
1630499870000|2021-09-01 12:37:50|18986.9|18986.9|18986.9|18986.9|18986.9|18986.9|18986.9|18986.9|0
1630499910000|2021-09-01 12:38:30|18985.5|18985.5|18986.9|18986.9|18988.3|18988.3|18984.1|18984.1|0
1630500110000|2021-09-01 12:41:50|18978.97|18978.97|18975|18975|18978.97|18978.97|18975|18975|0
1630500230000|2021-09-01 12:43:50|18981.77|18981.77|18989.7|18989.7|18989.7|18989.7|18980.37|18980.37|0
1630500250000|2021-09-01 12:44:10|18988.3|18988.3|18988.3|18988.3|18988.3|18988.3|18988.3|18988.3|0
1630500300000|2021-09-01 12:45:00|18980.37|18980.37|18980.37|18980.37|18980.37|18980.37|18977.57|18977.57|0
1630500310000|2021-09-01 12:45:10|18978.97|18978.97|18980.37|18980.37|18980.37|18980.37|18978.97|18978.97|0
1630500320000|2021-09-01 12:45:20|18978.97|18978.97|18981.77|18981.77|18981.77|18981.77|18978.97|18978.97|0
1630500380000|2021-09-01 12:46:20|18978.97|18978.97|18974.77|18974.77|18980.37|18980.37|18974.77|18974.77|0
1630500390000|2021-09-01 12:46:30|18971.97|18971.97|18970.8|18970.8|18974.77|18974.77|18970.8|18970.8|0
1630500400000|2021-09-01 12:46:40|18976.17|18976.17|18976.17|18976.17|18976.17|18976.17|18976.17|18976.17|0
1630500410000|2021-09-01 12:46:50|18973.87|18973.87|18972.72|18972.72|18973.87|18973.87|18972.72|18972.72|0
1630500440000|2021-09-01 12:47:20|18968.52|18968.52|18968.52|18968.52|18968.52|18968.52|18968.52|18968.52|0
1630500460000|2021-09-01 12:47:40|18971.32|18971.32|18971.32|18971.32|18971.32|18971.32|18971.32|18971.32|0
1630500470000|2021-09-01 12:47:50|18969.92|18969.92|18971.32|18971.32|18971.32|18971.32|18969.92|18969.92|0
1630500480000|2021-09-01 12:48:00|18969.92|18969.92|18969.92|18969.92|18969.92|18969.92|18969.92|18969.92|0
1630500490000|2021-09-01 12:48:10|18971.32|18971.32|18971.32|18971.32|18971.32|18971.32|18971.32|18971.32|0
1630500550000|2021-09-01 12:49:10|18969.92|18969.92|18969.92|18969.92|18969.92|18969.92|18969.92|18969.92|0
1630500560000|2021-09-01 12:49:20|18971.32|18971.32|18971.32|18971.32|18971.32|18971.32|18971.32|18971.32|0
1630500580000|2021-09-01 12:49:40|18976.69|18976.69|18976.69|18976.69|18976.69|18976.69|18976.69|18976.69|0
1630500590000|2021-09-01 12:49:50|18968.76|18968.76|18968.76|18968.76|18968.76|18968.76|18968.76|18968.76|0
1630500600000|2021-09-01 12:50:00|18972.72|18972.72|18972.72|18972.72|18972.72|18972.72|18972.72|18972.72|0
1630500750000|2021-09-01 12:52:30|18969.92|18969.92|18969.92|18969.92|18969.92|18969.92|18969.92|18969.92|0
1630500760000|2021-09-01 12:52:40|18965.72|18965.72|18965.72|18965.72|18965.72|18965.72|18965.72|18965.72|0
1630500910000|2021-09-01 12:55:10|18962.93|18962.93|18962.93|18962.93|18962.93|18962.93|18962.93|18962.93|0
1630500920000|2021-09-01 12:55:20|18960.13|18960.13|18960.13|18960.13|18960.13|18960.13|18960.13|18960.13|0
1630501010000|2021-09-01 12:56:50|18961.53|18961.53|18961.53|18961.53|18961.53|18961.53|18961.53|18961.53|0
1630501030000|2021-09-01 12:57:10|18958.73|18958.73|18958.73|18958.73|18958.73|18958.73|18958.73|18958.73|0
1630501130000|2021-09-01 12:58:50|18961.53|18961.53|18961.53|18961.53|18961.53|18961.53|18961.53|18961.53|0
1630501160000|2021-09-01 12:59:20|18964.33|18964.33|18964.33|18964.33|18964.33|18964.33|18964.33|18964.33|0
1630501190000|2021-09-01 12:59:50|18965.72|18965.72|18964.33|18964.33|18965.72|18965.72|18964.33|18964.33|0
1630501200000|2021-09-01 13:00:00|18965.72|18965.72|18964.33|18964.33|18965.72|18965.72|18964.33|18964.33|0
1630501210000|2021-09-01 13:00:10|18962.93|18962.93|18964.33|18964.33|18965.72|18965.72|18962.93|18962.93|0
1630501220000|2021-09-01 13:00:20|18965.72|18965.72|18957.79|18957.79|18965.72|18965.72|18957.79|18957.79|0
1630501230000|2021-09-01 13:00:30|18965.72|18965.72|18965.72|18965.72|18965.72|18965.72|18965.72|18965.72|0
1630501290000|2021-09-01 13:01:30|18961.76|18961.76|18961.76|18961.76|18961.76|18961.76|18961.76|18961.76|0
1630501310000|2021-09-01 13:01:50|18956.39|18956.39|18953.6|18953.6|18956.39|18956.39|18953.6|18953.6|0
1630501320000|2021-09-01 13:02:00|18955|18955|18955|18955|18955|18955|18955|18955|0
1630501340000|2021-09-01 13:02:20|18958.96|18958.96|18958.96|18958.96|18958.96|18958.96|18958.96|18958.96|0
1630501350000|2021-09-01 13:02:30|18957.56|18957.56|18960.36|18960.36|18960.36|18960.36|18957.56|18957.56|0
1630501380000|2021-09-01 13:03:00|18958.96|18958.96|18954.76|18954.76|18958.96|18958.96|18953.36|18953.36|0
1630501390000|2021-09-01 13:03:10|18956.16|18956.16|18956.16|18956.16|18956.16|18956.16|18956.16|18956.16|0
1630501460000|2021-09-01 13:04:20|18957.56|18957.56|18957.56|18957.56|18957.56|18957.56|18957.56|18957.56|0
1630501470000|2021-09-01 13:04:30|18961.53|18961.53|18961.53|18961.53|18961.53|18961.53|18961.53|18961.53|0
1630501480000|2021-09-01 13:04:40|18960.13|18960.13|18960.13|18960.13|18960.13|18960.13|18960.13|18960.13|0
1630501500000|2021-09-01 13:05:00|18956.16|18956.16|18956.16|18956.16|18956.16|18956.16|18956.16|18956.16|0
1630501520000|2021-09-01 13:05:20|18952.2|18952.2|18952.2|18952.2|18952.2|18952.2|18952.2|18952.2|0
1630501550000|2021-09-01 13:05:50|18950.8|18950.8|18950.8|18950.8|18950.8|18950.8|18950.8|18950.8|0
1630501590000|2021-09-01 13:06:30|18948|18948|18948|18948|18948|18948|18948|18948|0
1630501600000|2021-09-01 13:06:40|18951.96|18951.96|18951.96|18951.96|18951.96|18951.96|18951.96|18951.96|0
1630501610000|2021-09-01 13:06:50|18953.36|18953.36|18953.36|18953.36|18953.36|18953.36|18953.36|18953.36|0
1630501640000|2021-09-01 13:07:20|18951.96|18951.96|18951.96|18951.96|18951.96|18951.96|18951.96|18951.96|0
1630501660000|2021-09-01 13:07:40|18949.16|18949.16|18953.36|18953.36|18953.36|18953.36|18949.16|18949.16|0
1630501670000|2021-09-01 13:07:50|18954.76|18954.76|18953.36|18953.36|18956.16|18956.16|18953.36|18953.36|0
1630501690000|2021-09-01 13:08:10|18951.96|18951.96|18951.96|18951.96|18951.96|18951.96|18951.96|18951.96|0
1630501750000|2021-09-01 13:09:10|18955.93|18955.93|18955.93|18955.93|18955.93|18955.93|18955.93|18955.93|0
1630501780000|2021-09-01 13:09:40|18957.33|18957.33|18953.36|18953.36|18957.33|18957.33|18953.36|18953.36|0
1630501800000|2021-09-01 13:10:00|18951.96|18951.96|18950.56|18950.56|18951.96|18951.96|18950.56|18950.56|0
1630501810000|2021-09-01 13:10:10|18951.96|18951.96|18951.96|18951.96|18951.96|18951.96|18951.96|18951.96|0
1630501840000|2021-09-01 13:10:40|18953.36|18953.36|18953.36|18953.36|18953.36|18953.36|18953.36|18953.36|0
1630501850000|2021-09-01 13:10:50|18957.33|18957.33|18957.33|18957.33|18957.33|18957.33|18957.33|18957.33|0
1630501940000|2021-09-01 13:12:20|18958.73|18958.73|18958.73|18958.73|18958.73|18958.73|18958.73|18958.73|0
1630501970000|2021-09-01 13:12:50|18962.69|18962.69|18964.09|18964.09|18964.09|18964.09|18962.69|18962.69|0
1630502040000|2021-09-01 13:14:00|18962.69|18962.69|18962.69|18962.69|18962.69|18962.69|18961.54|18961.54|0
1630502070000|2021-09-01 13:14:30|18961.54|18961.54|18961.54|18961.54|18961.54|18961.54|18961.54|18961.54|0
1630502100000|2021-09-01 13:15:00|18962.94|18962.94|18961.54|18961.54|18962.94|18962.94|18961.54|18961.54|0
1630502130000|2021-09-01 13:15:30|18962.69|18962.69|18957.33|18957.33|18962.69|18962.69|18957.33|18957.33|0
1630502140000|2021-09-01 13:15:40|18955.93|18955.93|18955.93|18955.93|18955.93|18955.93|18955.93|18955.93|0
1630502210000|2021-09-01 13:16:50|18959.89|18959.89|18959.89|18959.89|18959.89|18959.89|18959.89|18959.89|0
1630502230000|2021-09-01 13:17:10|18958.49|18958.49|18958.49|18958.49|18958.49|18958.49|18958.49|18958.49|0
1630502240000|2021-09-01 13:17:20|18954.53|18954.53|18954.53|18954.53|18954.53|18954.53|18954.53|18954.53|0
1630502250000|2021-09-01 13:17:30|18953.13|18953.13|18951.73|18951.73|18953.13|18953.13|18951.73|18951.73|0
1630502260000|2021-09-01 13:17:40|18954.53|18954.53|18955.93|18955.93|18955.93|18955.93|18954.53|18954.53|0
1630502300000|2021-09-01 13:18:20|18951.96|18951.96|18951.96|18951.96|18951.96|18951.96|18951.96|18951.96|0
1630502330000|2021-09-01 13:18:50|18955.93|18955.93|18959.89|18959.89|18959.89|18959.89|18955.93|18955.93|0
1630502340000|2021-09-01 13:19:00|18958.49|18958.49|18957.09|18957.09|18958.49|18958.49|18957.09|18957.09|0
1630502360000|2021-09-01 13:19:20|18958.49|18958.49|18958.49|18958.49|18958.49|18958.49|18958.49|18958.49|0
1630502410000|2021-09-01 13:20:10|18957.09|18957.09|18955.69|18955.69|18957.09|18957.09|18955.69|18955.69|0
1630502420000|2021-09-01 13:20:20|18954.3|18954.3|18950.33|18950.33|18954.3|18954.3|18950.33|18950.33|0
1630502460000|2021-09-01 13:21:00|18948.93|18948.93|18948.93|18948.93|18948.93|18948.93|18948.93|18948.93|0
1630502490000|2021-09-01 13:21:30|18946.13|18946.13|18946.13|18946.13|18946.13|18946.13|18946.13|18946.13|0
1630502520000|2021-09-01 13:22:00|18944.73|18944.73|18944.73|18944.73|18944.73|18944.73|18944.73|18944.73|0
1630502530000|2021-09-01 13:22:10|18943.33|18943.33|18943.33|18943.33|18943.33|18943.33|18943.33|18943.33|0
1630502570000|2021-09-01 13:22:50|18946.13|18946.13|18943.33|18943.33|18946.13|18946.13|18943.33|18943.33|0
1630502610000|2021-09-01 13:23:30|18947.53|18947.53|18947.53|18947.53|18947.53|18947.53|18947.53|18947.53|0
1630502620000|2021-09-01 13:23:40|18946.13|18946.13|18944.73|18944.73|18946.13|18946.13|18944.73|18944.73|0
1630502640000|2021-09-01 13:24:00|18947.53|18947.53|18947.53|18947.53|18947.53|18947.53|18947.53|18947.53|0
1630502650000|2021-09-01 13:24:10|18951.5|18951.5|18955.46|18955.46|18955.46|18955.46|18951.5|18951.5|0
1630502660000|2021-09-01 13:24:20|18959.43|18959.43|18960.83|18960.83|18960.83|18960.83|18959.43|18959.43|0
1630502670000|2021-09-01 13:24:30|18959.43|18959.43|18959.43|18959.43|18959.43|18959.43|18959.43|18959.43|0
1630502710000|2021-09-01 13:25:10|18958.03|18958.03|18958.03|18958.03|18958.03|18958.03|18958.03|18958.03|0
1630502720000|2021-09-01 13:25:20|18959.43|18959.43|18960.83|18960.83|18960.83|18960.83|18959.43|18959.43|0
1630502730000|2021-09-01 13:25:30|18962.23|18962.23|18962.23|18962.23|18962.23|18962.23|18962.23|18962.23|0
1630502760000|2021-09-01 13:26:00|18954.3|18954.3|18954.3|18954.3|18954.3|18954.3|18954.3|18954.3|0
1630502780000|2021-09-01 13:26:20|18958.26|18958.26|18962.23|18962.23|18962.23|18962.23|18958.26|18958.26|0
1630502790000|2021-09-01 13:26:30|18960.83|18960.83|18960.83|18960.83|18960.83|18960.83|18960.83|18960.83|0
1630502800000|2021-09-01 13:26:40|18962.23|18962.23|18963.63|18963.63|18963.63|18963.63|18962.23|18962.23|0
1630502810000|2021-09-01 13:26:50|18966.42|18966.42|18966.42|18966.42|18966.42|18966.42|18966.42|18966.42|0
1630502870000|2021-09-01 13:27:50|18965.02|18965.02|18963.63|18963.63|18965.02|18965.02|18962.23|18962.23|0
1630503000000|2021-09-01 13:30:00|18955.69|18955.69|18955.69|18955.69|18955.69|18955.69|18955.69|18955.69|0
1630503010000|2021-09-01 13:30:10|18959.66|18959.66|18961.06|18961.06|18961.06|18961.06|18959.66|18959.66|0
1630503040000|2021-09-01 13:30:40|18959.66|18959.66|18963.63|18963.63|18963.63|18963.63|18959.66|18959.66|0
1630503050000|2021-09-01 13:30:50|18965.02|18965.02|18965.02|18965.02|18965.02|18965.02|18965.02|18965.02|0
1630503060000|2021-09-01 13:31:00|18968.99|18968.99|18975.75|18975.75|18975.75|18975.75|18968.99|18968.99|0
1630503070000|2021-09-01 13:31:10|18971.79|18971.79|18968.99|18968.99|18971.79|18971.79|18968.99|18968.99|0
1630503090000|2021-09-01 13:31:30|18970.39|18970.39|18982.29|18982.29|18982.29|18982.29|18970.39|18970.39|0
1630503130000|2021-09-01 13:32:10|18980.89|18980.89|18976.92|18976.92|18980.89|18980.89|18976.92|18976.92|0
1630503160000|2021-09-01 13:32:40|18975.52|18975.52|18975.52|18975.52|18975.52|18975.52|18975.52|18975.52|0
1630503170000|2021-09-01 13:32:50|18978.32|18978.32|18981.12|18981.12|18981.12|18981.12|18978.32|18978.32|0
1630503180000|2021-09-01 13:33:00|18979.72|18979.72|18978.32|18978.32|18979.72|18979.72|18978.32|18978.32|0
1630503230000|2021-09-01 13:33:50|18982.29|18982.29|18990.22|18990.22|18990.22|18990.22|18982.29|18982.29|0
1630503240000|2021-09-01 13:34:00|18988.82|18988.82|18988.82|18988.82|18988.82|18988.82|18988.82|18988.82|0
1630503250000|2021-09-01 13:34:10|18987.42|18987.42|18983.45|18983.45|18987.42|18987.42|18983.45|18983.45|0
1630503300000|2021-09-01 13:35:00|18979.49|18979.49|18979.49|18979.49|18979.49|18979.49|18979.49|18979.49|0
1630503310000|2021-09-01 13:35:10|18978.09|18978.09|18978.09|18978.09|18978.09|18978.09|18978.09|18978.09|0
1630503320000|2021-09-01 13:35:20|18976.69|18976.69|18976.69|18976.69|18976.69|18976.69|18976.69|18976.69|0
1630503350000|2021-09-01 13:35:50|18971.09|18971.09|18971.09|18971.09|18971.09|18971.09|18971.09|18971.09|0
1630503360000|2021-09-01 13:36:00|18966.89|18966.89|18965.49|18965.49|18966.89|18966.89|18965.49|18965.49|0
1630503380000|2021-09-01 13:36:20|18957.56|18957.56|18957.56|18957.56|18957.56|18957.56|18957.56|18957.56|0
1630503400000|2021-09-01 13:36:40|18954.76|18954.76|18954.76|18954.76|18954.76|18954.76|18954.76|18954.76|0
1630503410000|2021-09-01 13:36:50|18958.73|18958.73|18955.93|18955.93|18958.73|18958.73|18955.93|18955.93|0
1630503430000|2021-09-01 13:37:10|18951.96|18951.96|18949.16|18949.16|18951.96|18951.96|18949.16|18949.16|0
1630503450000|2021-09-01 13:37:30|18950.56|18950.56|18949.16|18949.16|18951.96|18951.96|18949.16|18949.16|0
1630503490000|2021-09-01 13:38:10|18946.36|18946.36|18944.97|18944.97|18946.36|18946.36|18944.97|18944.97|0
1630503500000|2021-09-01 13:38:20|18947.76|18947.76|18953.36|18953.36|18953.36|18953.36|18947.76|18947.76|0
1630503510000|2021-09-01 13:38:30|18951.96|18951.96|18951.96|18951.96|18951.96|18951.96|18951.96|18951.96|0
1630503530000|2021-09-01 13:38:50|18953.36|18953.36|18954.76|18954.76|18954.76|18954.76|18953.36|18953.36|0
1630503540000|2021-09-01 13:39:00|18953.36|18953.36|18953.36|18953.36|18953.36|18953.36|18953.36|18953.36|0
1630503560000|2021-09-01 13:39:20|18951.96|18951.96|18951.96|18951.96|18951.96|18951.96|18951.96|18951.96|0
1630503610000|2021-09-01 13:40:10|18949.16|18949.16|18949.16|18949.16|18949.16|18949.16|18949.16|18949.16|0
1630503670000|2021-09-01 13:41:10|18951.96|18951.96|18951.96|18951.96|18951.96|18951.96|18951.96|18951.96|0
1630503700000|2021-09-01 13:41:40|18950.56|18950.56|18950.56|18950.56|18950.56|18950.56|18950.56|18950.56|0
1630503710000|2021-09-01 13:41:50|18946.6|18946.6|18946.6|18946.6|18946.6|18946.6|18946.6|18946.6|0
1630503720000|2021-09-01 13:42:00|18945.2|18945.2|18945.2|18945.2|18945.2|18945.2|18945.2|18945.2|0
1630503750000|2021-09-01 13:42:30|18941.23|18941.23|18934.24|18934.24|18941.23|18941.23|18934.24|18934.24|0
1630503760000|2021-09-01 13:42:40|18932.84|18932.84|18932.84|18932.84|18932.84|18932.84|18932.84|18932.84|0
1630503790000|2021-09-01 13:43:10|18935.64|18935.64|18935.64|18935.64|18935.64|18935.64|18935.64|18935.64|0
1630503820000|2021-09-01 13:43:40|18939.6|18939.6|18939.6|18939.6|18939.6|18939.6|18939.6|18939.6|0
1630503850000|2021-09-01 13:44:10|18938.2|18938.2|18939.6|18939.6|18939.6|18939.6|18938.2|18938.2|0
1630503890000|2021-09-01 13:44:50|18938.45|18938.45|18938.45|18938.45|18938.45|18938.45|18938.45|18938.45|0
1630503900000|2021-09-01 13:45:00|18937.05|18937.05|18933.09|18933.09|18937.05|18937.05|18933.09|18933.09|0
1630503920000|2021-09-01 13:45:20|18937.05|18937.05|18939.85|18939.85|18939.85|18939.85|18937.05|18937.05|0
1630503970000|2021-09-01 13:46:10|18937.05|18937.05|18925.86|18925.86|18937.05|18937.05|18925.86|18925.86|0
1630504000000|2021-09-01 13:46:40|18929.82|18929.82|18929.82|18929.82|18929.82|18929.82|18929.82|18929.82|0
1630504010000|2021-09-01 13:46:50|18933.79|18933.79|18937.75|18937.75|18937.75|18937.75|18933.79|18933.79|0
1630504020000|2021-09-01 13:47:00|18941.95|18941.95|18941.95|18941.95|18941.95|18941.95|18941.95|18941.95|0
1630504070000|2021-09-01 13:47:50|18939.15|18939.15|18939.15|18939.15|18939.15|18939.15|18939.15|18939.15|0
1630504080000|2021-09-01 13:48:00|18937.75|18937.75|18937.75|18937.75|18937.75|18937.75|18934.95|18934.95|0
1630504090000|2021-09-01 13:48:10|18939.15|18939.15|18939.15|18939.15|18939.15|18939.15|18939.15|18939.15|0
1630504110000|2021-09-01 13:48:30|18941.95|18941.95|18943.35|18943.35|18943.35|18943.35|18941.95|18941.95|0
1630504140000|2021-09-01 13:49:00|18951.28|18951.28|18951.28|18951.28|18951.28|18951.28|18951.28|18951.28|0
1630504170000|2021-09-01 13:49:30|18949.88|18949.88|18949.88|18949.88|18949.88|18949.88|18949.88|18949.88|0
1630504180000|2021-09-01 13:49:40|18956.88|18956.88|18952.91|18952.91|18956.88|18956.88|18952.91|18952.91|0
1630504200000|2021-09-01 13:50:00|18951.51|18951.51|18951.51|18951.51|18951.51|18951.51|18951.51|18951.51|0
1630504210000|2021-09-01 13:50:10|18947.55|18947.55|18942.18|18942.18|18947.55|18947.55|18942.18|18942.18|0
1630504290000|2021-09-01 13:51:30|18934.25|18934.25|18934.25|18934.25|18934.25|18934.25|18934.25|18934.25|0
1630504300000|2021-09-01 13:51:40|18928.65|18928.65|18928.65|18928.65|18928.65|18928.65|18928.65|18928.65|0
1630504310000|2021-09-01 13:51:50|18930.05|18930.05|18926.09|18926.09|18930.05|18930.05|18926.09|18926.09|0
1630504340000|2021-09-01 13:52:20|18924.69|18924.69|18924.69|18924.69|18924.69|18924.69|18924.69|18924.69|0
1630504380000|2021-09-01 13:53:00|18928.65|18928.65|18928.65|18928.65|18928.65|18928.65|18928.65|18928.65|0
1630504420000|2021-09-01 13:53:40|18936.59|18936.59|18937.98|18937.98|18937.98|18937.98|18936.59|18936.59|0
1630504440000|2021-09-01 13:54:00|18940.78|18940.78|18939.38|18939.38|18940.78|18940.78|18939.38|18939.38|0
1630504460000|2021-09-01 13:54:20|18937.09|18937.09|18937.09|18937.09|18937.09|18937.09|18937.09|18937.09|0
1630504520000|2021-09-01 13:55:20|18925.19|18925.19|18925.19|18925.19|18925.19|18925.19|18925.19|18925.19|0
1630504530000|2021-09-01 13:55:30|18929.16|18929.16|18933.12|18933.12|18933.12|18933.12|18929.16|18929.16|0
1630504570000|2021-09-01 13:56:10|18945.02|18945.02|18945.02|18945.02|18945.02|18945.02|18945.02|18945.02|0
1630504620000|2021-09-01 13:57:00|18937.09|18937.09|18937.09|18937.09|18937.09|18937.09|18934.29|18934.29|0
1630504630000|2021-09-01 13:57:10|18933.12|18933.12|18933.12|18933.12|18933.12|18933.12|18933.12|18933.12|0
1630504640000|2021-09-01 13:57:20|18925.19|18925.19|18925.19|18925.19|18925.19|18925.19|18925.19|18925.19|0
1630504670000|2021-09-01 13:57:50|18923.79|18923.79|18923.79|18923.79|18923.79|18923.79|18923.79|18923.79|0
1630504680000|2021-09-01 13:58:00|18925.19|18925.19|18925.19|18925.19|18925.19|18925.19|18920.99|18920.99|0
1630504740000|2021-09-01 13:59:00|18923.79|18923.79|18925.19|18925.19|18925.19|18925.19|18923.79|18923.79|0
1630504780000|2021-09-01 13:59:40|18929.16|18929.16|18929.16|18929.16|18937.09|18937.09|18929.16|18929.16|0
1630504790000|2021-09-01 13:59:50|18930.55|18930.55|18942.45|18942.45|18942.45|18942.45|18930.55|18930.55|0
1630504830000|2021-09-01 14:00:30|18930.55|18930.55|18930.55|18930.55|18930.55|18930.55|18930.55|18930.55|0
1630504840000|2021-09-01 14:00:40|18931.95|18931.95|18930.55|18930.55|18931.95|18931.95|18930.55|18930.55|0
1630504860000|2021-09-01 14:01:00|18926.59|18926.59|18926.59|18926.59|18926.59|18926.59|18926.59|18926.59|0
1630504880000|2021-09-01 14:01:20|18922.62|18922.62|18922.62|18922.62|18922.62|18922.62|18922.62|18922.62|0
1630504910000|2021-09-01 14:01:50|18925.42|18925.42|18925.42|18925.42|18925.42|18925.42|18925.42|18925.42|0
1630504930000|2021-09-01 14:02:10|18921.46|18921.46|18921.46|18921.46|18921.46|18921.46|18921.46|18921.46|0
1630504940000|2021-09-01 14:02:20|18925.42|18925.42|18926.82|18926.82|18926.82|18926.82|18925.42|18925.42|0
1630504960000|2021-09-01 14:02:40|18929.62|18929.62|18931.02|18931.02|18934.99|18934.99|18929.62|18929.62|0
1630504970000|2021-09-01 14:02:50|18932.42|18932.42|18932.42|18932.42|18932.42|18932.42|18932.42|18932.42|0
1630504980000|2021-09-01 14:03:00|18928.46|18928.46|18925.66|18925.66|18928.46|18928.46|18925.66|18925.66|0
1630505000000|2021-09-01 14:03:20|18924.26|18924.26|18925.66|18925.66|18925.66|18925.66|18924.26|18924.26|0
1630505020000|2021-09-01 14:03:40|18927.06|18927.06|18927.06|18927.06|18927.06|18927.06|18927.06|18927.06|0
1630505040000|2021-09-01 14:04:00|18928.46|18928.46|18928.46|18928.46|18928.46|18928.46|18928.46|18928.46|0
1630505070000|2021-09-01 14:04:30|18924.49|18924.49|18928.69|18928.69|18928.69|18928.69|18924.49|18924.49|0
1630505090000|2021-09-01 14:04:50|18925.89|18925.89|18937.79|18937.79|18937.79|18937.79|18925.89|18925.89|0
1630505130000|2021-09-01 14:05:30|18934.99|18934.99|18934.99|18934.99|18934.99|18934.99|18934.99|18934.99|0
1630505160000|2021-09-01 14:06:00|18931.02|18931.02|18931.02|18931.02|18931.02|18931.02|18931.02|18931.02|0
1630505200000|2021-09-01 14:06:40|18927.06|18927.06|18927.06|18927.06|18927.06|18927.06|18927.06|18927.06|0
1630505210000|2021-09-01 14:06:50|18924.26|18924.26|18921.46|18921.46|18924.26|18924.26|18921.46|18921.46|0
1630505220000|2021-09-01 14:07:00|18917.49|18917.49|18916.36|18916.36|18917.49|18917.49|18908.43|18908.43|0
1630505230000|2021-09-01 14:07:10|18920.33|18920.33|18924.29|18924.29|18924.29|18924.29|18920.33|18920.33|0
1630505240000|2021-09-01 14:07:20|18925.69|18925.69|18925.69|18925.69|18925.69|18925.69|18925.69|18925.69|0
1630505260000|2021-09-01 14:07:40|18929.66|18929.66|18929.66|18929.66|18929.66|18929.66|18929.66|18929.66|0
1630505290000|2021-09-01 14:08:10|18928.26|18928.26|18931.06|18931.06|18931.06|18931.06|18928.26|18928.26|0
1630505310000|2021-09-01 14:08:30|18927.09|18927.09|18927.09|18927.09|18927.09|18927.09|18927.09|18927.09|0
1630505340000|2021-09-01 14:09:00|18924.29|18924.29|18924.29|18924.29|18924.29|18924.29|18924.29|18924.29|0
1630505420000|2021-09-01 14:10:20|18928.26|18928.26|18928.26|18928.26|18928.26|18928.26|18928.26|18928.26|0
1630505440000|2021-09-01 14:10:40|18929.66|18929.66|18929.66|18929.66|18929.66|18929.66|18929.66|18929.66|0
1630505460000|2021-09-01 14:11:00|18931.06|18931.06|18929.66|18929.66|18931.06|18931.06|18929.66|18929.66|0
1630505470000|2021-09-01 14:11:10|18933.62|18933.62|18933.62|18933.62|18933.62|18933.62|18933.62|18933.62|0
1630505480000|2021-09-01 14:11:20|18937.59|18937.59|18937.59|18937.59|18937.59|18937.59|18937.59|18937.59|0
1630505500000|2021-09-01 14:11:40|18936.19|18936.19|18932.22|18932.22|18936.19|18936.19|18932.22|18932.22|0
1630505550000|2021-09-01 14:12:30|18931.07|18931.07|18931.07|18931.07|18931.07|18931.07|18931.07|18931.07|0
1630505620000|2021-09-01 14:13:40|18932.47|18932.47|18933.87|18933.87|18933.87|18933.87|18932.47|18932.47|0
1630505700000|2021-09-01 14:15:00|18932.47|18932.47|18932.47|18932.47|18932.47|18932.47|18932.47|18932.47|0
1630505710000|2021-09-01 14:15:10|18933.87|18933.87|18935.27|18935.27|18935.27|18935.27|18933.87|18933.87|0
1630505730000|2021-09-01 14:15:30|18936.67|18936.67|18935.27|18935.27|18936.67|18936.67|18935.27|18935.27|0
1630505740000|2021-09-01 14:15:40|18939.47|18939.47|18939.47|18939.47|18939.47|18939.47|18939.47|18939.47|0
1630505760000|2021-09-01 14:16:00|18938.07|18938.07|18939.47|18939.47|18939.47|18939.47|18938.07|18938.07|0
1630505770000|2021-09-01 14:16:10|18940.87|18940.87|18940.87|18940.87|18940.87|18940.87|18940.87|18940.87|0
1630505840000|2021-09-01 14:17:20|18942.27|18942.27|18940.87|18940.87|18942.27|18942.27|18940.87|18940.87|0
1630505850000|2021-09-01 14:17:30|18936.9|18936.9|18930.14|18930.14|18936.9|18936.9|18930.14|18930.14|0
1630505870000|2021-09-01 14:17:50|18928.74|18928.74|18931.54|18931.54|18931.54|18931.54|18928.74|18928.74|0
1630505900000|2021-09-01 14:18:20|18923.61|18923.61|18923.61|18923.61|18923.61|18923.61|18923.61|18923.61|0
1630505910000|2021-09-01 14:18:30|18927.57|18927.57|18927.57|18927.57|18927.57|18927.57|18927.57|18927.57|0
1630505930000|2021-09-01 14:18:50|18928.97|18928.97|18928.97|18928.97|18928.97|18928.97|18928.97|18928.97|0
1630505990000|2021-09-01 14:19:50|18932.94|18932.94|18932.94|18932.94|18932.94|18932.94|18932.94|18932.94|0
1630506000000|2021-09-01 14:20:00|18928.74|18928.74|18928.74|18928.74|18928.74|18928.74|18928.74|18928.74|0
1630506010000|2021-09-01 14:20:10|18932.71|18932.71|18932.71|18932.71|18932.71|18932.71|18932.71|18932.71|0
1630506050000|2021-09-01 14:20:50|18929.91|18929.91|18929.91|18929.91|18929.91|18929.91|18929.91|18929.91|0
1630506080000|2021-09-01 14:21:20|18928.51|18928.51|18928.51|18928.51|18928.51|18928.51|18928.51|18928.51|0
1630506090000|2021-09-01 14:21:30|18929.91|18929.91|18929.91|18929.91|18929.91|18929.91|18929.91|18929.91|0
1630506100000|2021-09-01 14:21:40|18931.31|18931.31|18923.38|18923.38|18931.31|18931.31|18923.38|18923.38|0
1630506120000|2021-09-01 14:22:00|18926.17|18926.17|18930.14|18930.14|18930.14|18930.14|18926.17|18926.17|0
1630506130000|2021-09-01 14:22:10|18931.29|18931.29|18931.29|18931.29|18931.29|18931.29|18931.29|18931.29|0
1630506160000|2021-09-01 14:22:40|18935.25|18935.25|18935.25|18935.25|18935.25|18935.25|18935.25|18935.25|0
1630506190000|2021-09-01 14:23:10|18939.22|18939.22|18939.22|18939.22|18939.22|18939.22|18939.22|18939.22|0
1630506210000|2021-09-01 14:23:30|18943.18|18943.18|18949.95|18949.95|18949.95|18949.95|18943.18|18943.18|0
1630506260000|2021-09-01 14:24:20|18951.35|18951.35|18955.31|18955.31|18955.31|18955.31|18951.35|18951.35|0
1630506280000|2021-09-01 14:24:40|18953.91|18953.91|18952.51|18952.51|18953.91|18953.91|18952.51|18952.51|0
1630506300000|2021-09-01 14:25:00|18956.48|18956.48|18956.48|18956.48|18956.48|18956.48|18956.48|18956.48|0
1630506310000|2021-09-01 14:25:10|18955.08|18955.08|18955.08|18955.08|18955.08|18955.08|18955.08|18955.08|0
1630506320000|2021-09-01 14:25:20|18956.48|18956.48|18964.64|18964.64|18964.64|18964.64|18956.48|18956.48|0
1630506490000|2021-09-01 14:28:10|18963.24|18963.24|18963.24|18963.24|18963.24|18963.24|18963.24|18963.24|0
1630506520000|2021-09-01 14:28:40|18961.84|18961.84|18961.84|18961.84|18961.84|18961.84|18961.84|18961.84|0
1630506540000|2021-09-01 14:29:00|18957.88|18957.88|18955.08|18955.08|18957.88|18957.88|18955.08|18955.08|0
1630506560000|2021-09-01 14:29:20|18959.05|18959.05|18963.01|18963.01|18963.01|18963.01|18959.05|18959.05|0
1630506600000|2021-09-01 14:30:00|18966.98|18966.98|18966.98|18966.98|18966.98|18966.98|18966.98|18966.98|0
1630506610000|2021-09-01 14:30:10|18968.38|18968.38|18968.38|18968.38|18968.38|18968.38|18968.38|18968.38|0
1630506620000|2021-09-01 14:30:20|18956.48|18956.48|18961.84|18961.84|18967.21|18967.21|18956.48|18956.48|0
1630506710000|2021-09-01 14:31:50|18965.81|18965.81|18965.81|18965.81|18965.81|18965.81|18965.81|18965.81|0
1630506730000|2021-09-01 14:32:10|18968.61|18968.61|18968.61|18968.61|18970.01|18970.01|18968.61|18968.61|0
1630506760000|2021-09-01 14:32:40|18970.01|18970.01|18970.01|18970.01|18970.01|18970.01|18970.01|18970.01|0
1630506790000|2021-09-01 14:33:10|18968.61|18968.61|18968.61|18968.61|18968.61|18968.61|18968.61|18968.61|0
1630506810000|2021-09-01 14:33:30|18964.64|18964.64|18964.64|18964.64|18964.64|18964.64|18964.64|18964.64|0
1630506830000|2021-09-01 14:33:50|18968.61|18968.61|18968.61|18968.61|18968.61|18968.61|18968.61|18968.61|0
1630506840000|2021-09-01 14:34:00|18964.64|18964.64|18976.54|18976.54|18976.54|18976.54|18964.64|18964.64|0
1630506850000|2021-09-01 14:34:10|18977.69|18977.69|18977.69|18977.69|18977.69|18977.69|18977.69|18977.69|0
1630506870000|2021-09-01 14:34:30|18980.49|18980.49|18980.49|18980.49|18980.49|18980.49|18980.49|18980.49|0
1630506910000|2021-09-01 14:35:10|18976.52|18976.52|18980.49|18980.49|18980.49|18980.49|18976.52|18976.52|0
1630506920000|2021-09-01 14:35:20|18977.69|18977.69|18977.69|18977.69|18977.69|18977.69|18977.69|18977.69|0
1630506930000|2021-09-01 14:35:30|18973.49|18973.49|18973.49|18973.49|18973.49|18973.49|18973.49|18973.49|0
1630506940000|2021-09-01 14:35:40|18969.29|18969.29|18969.29|18969.29|18969.29|18969.29|18969.29|18969.29|0
1630506960000|2021-09-01 14:36:00|18966.49|18966.49|18963.93|18963.93|18967.89|18967.89|18963.93|18963.93|0
1630507010000|2021-09-01 14:36:50|18962.53|18962.53|18962.53|18962.53|18962.53|18962.53|18962.53|18962.53|0
1630507020000|2021-09-01 14:37:00|18963.93|18963.93|18963.93|18963.93|18963.93|18963.93|18963.93|18963.93|0
1630507030000|2021-09-01 14:37:10|18961.13|18961.13|18961.13|18961.13|18961.13|18961.13|18961.13|18961.13|0
1630507060000|2021-09-01 14:37:40|18958.33|18958.33|18962.53|18962.53|18962.53|18962.53|18958.33|18958.33|0
1630507090000|2021-09-01 14:38:10|18963.93|18963.93|18963.93|18963.93|18963.93|18963.93|18963.93|18963.93|0
1630507160000|2021-09-01 14:39:20|18962.53|18962.53|18962.53|18962.53|18962.53|18962.53|18962.53|18962.53|0
1630507200000|2021-09-01 14:40:00|18966.49|18966.49|18966.49|18966.49|18966.49|18966.49|18966.49|18966.49|0
1630507220000|2021-09-01 14:40:20|18967.89|18967.89|18967.89|18967.89|18967.89|18967.89|18967.89|18967.89|0
1630507240000|2021-09-01 14:40:40|18966.49|18966.49|18966.49|18966.49|18966.49|18966.49|18966.49|18966.49|0
1630507250000|2021-09-01 14:40:50|18963.69|18963.69|18963.69|18963.69|18963.69|18963.69|18963.69|18963.69|0
1630507270000|2021-09-01 14:41:10|18955.76|18955.76|18955.76|18955.76|18955.76|18955.76|18955.76|18955.76|0
1630507300000|2021-09-01 14:41:40|18951.8|18951.8|18951.8|18951.8|18951.8|18951.8|18951.8|18951.8|0
1630507310000|2021-09-01 14:41:50|18954.6|18954.6|18954.6|18954.6|18956|18956|18954.6|18954.6|0
1630507350000|2021-09-01 14:42:30|18958.56|18958.56|18958.56|18958.56|18958.56|18958.56|18958.56|18958.56|0
1630507370000|2021-09-01 14:42:50|18954.6|18954.6|18958.56|18958.56|18958.56|18958.56|18954.6|18954.6|0
1630507400000|2021-09-01 14:43:20|18959.96|18959.96|18959.96|18959.96|18959.96|18959.96|18959.96|18959.96|0
1630507420000|2021-09-01 14:43:40|18963.93|18963.93|18963.93|18963.93|18963.93|18963.93|18963.93|18963.93|0
1630507440000|2021-09-01 14:44:00|18965.33|18965.33|18965.33|18965.33|18965.33|18965.33|18965.33|18965.33|0
1630507460000|2021-09-01 14:44:20|18966.73|18966.73|18968.13|18968.13|18968.13|18968.13|18966.73|18966.73|0
1630507470000|2021-09-01 14:44:30|18972.09|18972.09|18972.09|18972.09|18972.09|18972.09|18972.09|18972.09|0
1630507520000|2021-09-01 14:45:20|18973.49|18973.49|18973.49|18973.49|18973.49|18973.49|18973.49|18973.49|0
1630507570000|2021-09-01 14:46:10|18969.52|18969.52|18969.52|18969.52|18969.52|18969.52|18969.52|18969.52|0
1630507580000|2021-09-01 14:46:20|18970.92|18970.92|18970.92|18970.92|18970.92|18970.92|18970.92|18970.92|0
1630507590000|2021-09-01 14:46:30|18969.52|18969.52|18965.56|18965.56|18969.52|18969.52|18961.59|18961.59|0
1630507600000|2021-09-01 14:46:40|18961.36|18961.36|18961.36|18961.36|18961.36|18961.36|18961.36|18961.36|0
1630507620000|2021-09-01 14:47:00|18958.56|18958.56|18958.56|18958.56|18958.56|18958.56|18958.56|18958.56|0
1630507640000|2021-09-01 14:47:20|18962.53|18962.53|18962.53|18962.53|18962.53|18962.53|18962.53|18962.53|0
1630507670000|2021-09-01 14:47:50|18966.49|18966.49|18966.49|18966.49|18966.49|18966.49|18966.49|18966.49|0
1630507690000|2021-09-01 14:48:10|18967.64|18967.64|18967.64|18967.64|18967.64|18967.64|18967.64|18967.64|0
1630507710000|2021-09-01 14:48:30|18970.44|18970.44|18970.44|18970.44|18970.44|18970.44|18970.44|18970.44|0
1630507720000|2021-09-01 14:48:40|18971.84|18971.84|18973.24|18973.24|18973.24|18973.24|18971.84|18971.84|0
1630507740000|2021-09-01 14:49:00|18977.2|18977.2|18977.2|18977.2|18977.2|18977.2|18977.2|18977.2|0
1630507770000|2021-09-01 14:49:30|18981.17|18981.17|18981.17|18981.17|18981.17|18981.17|18981.17|18981.17|0
1630507800000|2021-09-01 14:50:00|18985.14|18985.14|18985.14|18985.14|18985.14|18985.14|18985.14|18985.14|0
1630507830000|2021-09-01 14:50:30|18986.53|18986.53|18986.53|18986.53|18986.53|18986.53|18986.53|18986.53|0
1630507840000|2021-09-01 14:50:40|18990.5|18990.5|18991.9|18991.9|18991.9|18991.9|18990.5|18990.5|0
1630507850000|2021-09-01 14:50:50|18995.86|18995.86|18995.86|18995.86|18995.86|18995.86|18995.86|18995.86|0
1630507870000|2021-09-01 14:51:10|18994.47|18994.47|18995.86|18995.86|18995.86|18995.86|18994.47|18994.47|0
1630507890000|2021-09-01 14:51:30|18994.47|18994.47|18994.47|18994.47|18994.47|18994.47|18994.47|18994.47|0
1630507900000|2021-09-01 14:51:40|19002.4|19002.4|19002.4|19002.4|19002.4|19002.4|19002.4|19002.4|0
1630507920000|2021-09-01 14:52:00|18998.43|18998.43|18998.43|18998.43|18998.43|18998.43|18998.43|18998.43|0
1630507930000|2021-09-01 14:52:10|18999.83|18999.83|18999.83|18999.83|18999.83|18999.83|18999.83|18999.83|0
1630507980000|2021-09-01 14:53:00|18995.86|18995.86|18995.86|18995.86|18995.86|18995.86|18991.9|18991.9|0
1630508030000|2021-09-01 14:53:50|18994.47|18994.47|18994.47|18994.47|18994.47|18994.47|18994.47|18994.47|0
1630508080000|2021-09-01 14:54:40|18993.07|18993.07|18993.07|18993.07|18993.07|18993.07|18993.07|18993.07|0
1630508100000|2021-09-01 14:55:00|18991.67|18991.67|18987.7|18987.7|18991.67|18991.67|18987.7|18987.7|0
1630508110000|2021-09-01 14:55:10|18983.74|18983.74|18982.34|18982.34|18983.74|18983.74|18982.34|18982.34|0
1630508150000|2021-09-01 14:55:50|18985.14|18985.14|18985.14|18985.14|18985.14|18985.14|18985.14|18985.14|0
1630508170000|2021-09-01 14:56:10|18986.53|18986.53|18986.53|18986.53|18986.53|18986.53|18986.53|18986.53|0
1630508190000|2021-09-01 14:56:30|18987.93|18987.93|18986.53|18986.53|18987.93|18987.93|18986.53|18986.53|0
1630508210000|2021-09-01 14:56:50|18994.47|18994.47|18994.47|18994.47|18994.47|18994.47|18994.47|18994.47|0
1630508240000|2021-09-01 14:57:20|18990.5|18990.5|18990.5|18990.5|18990.5|18990.5|18990.5|18990.5|0
1630508280000|2021-09-01 14:58:00|18994.47|18994.47|18998.43|18998.43|18998.43|18998.43|18994.47|18994.47|0
1630508290000|2021-09-01 14:58:10|19001.23|19001.23|19001.23|19001.23|19001.23|19001.23|19001.23|19001.23|0
1630508300000|2021-09-01 14:58:20|19005.19|19005.19|19009.16|19009.16|19009.16|19009.16|19005.19|19005.19|0
1630508310000|2021-09-01 14:58:30|19005.19|19005.19|19005.19|19005.19|19005.19|19005.19|19005.19|19005.19|0
1630508420000|2021-09-01 15:00:20|19003.8|19003.8|18999.83|18999.83|19003.8|19003.8|18995.86|18995.86|0
1630508450000|2021-09-01 15:00:50|18998.43|18998.43|18997.03|18997.03|18998.43|18998.43|18997.03|18997.03|0
1630508460000|2021-09-01 15:01:00|18998.43|18998.43|18999.83|18999.83|18999.83|18999.83|18998.43|18998.43|0
1630508500000|2021-09-01 15:01:40|18998.43|18998.43|18994.47|18994.47|18998.43|18998.43|18994.47|18994.47|0
1630508600000|2021-09-01 15:03:20|18995.86|18995.86|18994.47|18994.47|18995.86|18995.86|18994.47|18994.47|0
1630508650000|2021-09-01 15:04:10|18998.43|18998.43|19002.4|19002.4|19006.36|19006.36|18998.43|18998.43|0
1630508680000|2021-09-01 15:04:40|19003.8|19003.8|19005.19|19005.19|19005.19|19005.19|19003.8|19003.8|0
1630508740000|2021-09-01 15:05:40|19003.8|19003.8|19003.8|19003.8|19003.8|19003.8|19003.8|19003.8|0
1630508770000|2021-09-01 15:06:10|18999.83|18999.83|18999.83|18999.83|18999.83|18999.83|18999.83|18999.83|0
1630508840000|2021-09-01 15:07:20|19001.23|19001.23|19001.23|19001.23|19001.23|19001.23|19001.23|19001.23|0
1630508920000|2021-09-01 15:08:40|19005.19|19005.19|19005.19|19005.19|19005.19|19005.19|19005.19|19005.19|0
1630508960000|2021-09-01 15:09:20|19009.16|19009.16|19009.16|19009.16|19009.16|19009.16|19009.16|19009.16|0
1630508980000|2021-09-01 15:09:40|19010.56|19010.56|19010.56|19010.56|19010.56|19010.56|19009.16|19009.16|0
1630509000000|2021-09-01 15:10:00|19016.16|19016.16|19014.76|19014.76|19016.16|19016.16|19014.76|19014.76|0
1630509060000|2021-09-01 15:11:00|19016.16|19016.16|19016.16|19016.16|19016.16|19016.16|19016.16|19016.16|0
1630509070000|2021-09-01 15:11:10|19024.09|19024.09|19024.09|19024.09|19024.09|19024.09|19024.09|19024.09|0
1630509090000|2021-09-01 15:11:30|19032.02|19032.02|19028.05|19028.05|19032.02|19032.02|19028.05|19028.05|0
1630509230000|2021-09-01 15:13:50|19026.65|19026.65|19026.65|19026.65|19026.65|19026.65|19026.65|19026.65|0
1630509240000|2021-09-01 15:14:00|19030.85|19030.85|19030.85|19030.85|19030.85|19030.85|19030.85|19030.85|0
1630509330000|2021-09-01 15:15:30|19034.82|19034.82|19038.78|19038.78|19038.78|19038.78|19034.82|19034.82|0
1630509360000|2021-09-01 15:16:00|19034.82|19034.82|19034.82|19034.82|19034.82|19034.82|19034.82|19034.82|0
1630509380000|2021-09-01 15:16:20|19036.22|19036.22|19037.37|19037.37|19037.37|19037.37|19036.22|19036.22|0
1630509410000|2021-09-01 15:16:50|19035.97|19035.97|19035.97|19035.97|19035.97|19035.97|19035.97|19035.97|0
1630509460000|2021-09-01 15:17:40|19032|19032|19032|19032|19032|19032|19032|19032|0
1630509530000|2021-09-01 15:18:50|19033.4|19033.4|19033.4|19033.4|19033.4|19033.4|19033.4|19033.4|0
1630509540000|2021-09-01 15:19:00|19034.8|19034.8|19034.8|19034.8|19034.8|19034.8|19034.8|19034.8|0
1630509550000|2021-09-01 15:19:10|19036.2|19036.2|19036.2|19036.2|19036.2|19036.2|19036.2|19036.2|0
1630509560000|2021-09-01 15:19:20|19037.6|19037.6|19037.6|19037.6|19037.6|19037.6|19037.6|19037.6|0
1630509580000|2021-09-01 15:19:40|19039|19039|19037.6|19037.6|19039|19039|19037.6|19037.6|0
1630509600000|2021-09-01 15:20:00|19041.56|19041.56|19042.96|19042.96|19042.96|19042.96|19041.56|19041.56|0
1630509610000|2021-09-01 15:20:10|19039|19039|19045.53|19045.53|19046.93|19046.93|19039|19039|0
1630509620000|2021-09-01 15:20:20|19046.93|19046.93|19046.93|19046.93|19046.93|19046.93|19046.93|19046.93|0
1630509630000|2021-09-01 15:20:30|19050.89|19050.89|19050.89|19050.89|19050.89|19050.89|19050.89|19050.89|0
1630509640000|2021-09-01 15:20:40|19054.86|19054.86|19054.86|19054.86|19054.86|19054.86|19054.86|19054.86|0
1630509650000|2021-09-01 15:20:50|19053.46|19053.46|19053.46|19053.46|19053.46|19053.46|19053.46|19053.46|0
1630509680000|2021-09-01 15:21:20|19049.5|19049.5|19049.5|19049.5|19049.5|19049.5|19049.5|19049.5|0
1630509690000|2021-09-01 15:21:30|19053.46|19053.46|19054.86|19054.86|19054.86|19054.86|19053.46|19053.46|0
1630509700000|2021-09-01 15:21:40|19053.46|19053.46|19053.46|19053.46|19053.46|19053.46|19053.46|19053.46|0
1630509710000|2021-09-01 15:21:50|19054.86|19054.86|19054.86|19054.86|19054.86|19054.86|19054.86|19054.86|0
1630509740000|2021-09-01 15:22:20|19053.46|19053.46|19053.46|19053.46|19053.46|19053.46|19053.46|19053.46|0
1630509750000|2021-09-01 15:22:30|19054.86|19054.86|19053.46|19053.46|19054.86|19054.86|19053.46|19053.46|0
1630509760000|2021-09-01 15:22:40|19049.5|19049.5|19049.5|19049.5|19049.5|19049.5|19049.5|19049.5|0
1630509780000|2021-09-01 15:23:00|19050.89|19050.89|19050.89|19050.89|19050.89|19050.89|19050.89|19050.89|0
1630509790000|2021-09-01 15:23:10|19049.75|19049.75|19049.75|19049.75|19049.75|19049.75|19049.75|19049.75|0
1630509850000|2021-09-01 15:24:10|19050.89|19050.89|19049.5|19049.5|19050.89|19050.89|19049.5|19049.5|0
1630509880000|2021-09-01 15:24:40|19045.53|19045.53|19045.53|19045.53|19045.53|19045.53|19045.53|19045.53|0
1630509910000|2021-09-01 15:25:10|19041.56|19041.56|19041.56|19041.56|19041.56|19041.56|19041.56|19041.56|0
1630509930000|2021-09-01 15:25:30|19037.6|19037.6|19037.6|19037.6|19037.6|19037.6|19037.6|19037.6|0
1630509950000|2021-09-01 15:25:50|19039|19039|19039|19039|19039|19039|19039|19039|0
1630509980000|2021-09-01 15:26:20|19037.6|19037.6|19037.6|19037.6|19037.6|19037.6|19037.6|19037.6|0
1630510010000|2021-09-01 15:26:50|19039|19039|19039|19039|19039|19039|19039|19039|0
1630510070000|2021-09-01 15:27:50|19037.6|19037.6|19037.6|19037.6|19037.6|19037.6|19037.6|19037.6|0
1630510080000|2021-09-01 15:28:00|19041.56|19041.56|19044.36|19044.36|19044.36|19044.36|19041.56|19041.56|0
1630510090000|2021-09-01 15:28:10|19045.76|19045.76|19047.16|19047.16|19047.16|19047.16|19045.76|19045.76|0
1630510120000|2021-09-01 15:28:40|19048.56|19048.56|19048.56|19048.56|19052.53|19052.53|19048.56|19048.56|0
1630510130000|2021-09-01 15:28:50|19052.53|19052.53|19055.09|19055.09|19055.09|19055.09|19051.13|19051.13|0
1630510140000|2021-09-01 15:29:00|19047.16|19047.16|19043.2|19043.2|19047.16|19047.16|19043.2|19043.2|0
1630510160000|2021-09-01 15:29:20|19044.6|19044.6|19048.56|19048.56|19048.56|19048.56|19043.2|19043.2|0
1630510170000|2021-09-01 15:29:30|19049.96|19049.96|19055.33|19055.33|19055.33|19055.33|19049.96|19049.96|0
1630510180000|2021-09-01 15:29:40|19059.29|19059.29|19057.89|19057.89|19060.69|19060.69|19057.89|19057.89|0
1630566920000|2021-09-02 07:15:20|19066.94|19066.94|19066.94|19066.94|19066.94|19066.94|19066.94|19066.94|0
1630566950000|2021-09-02 07:15:50|19078.83|19078.83|19074.64|19074.64|19078.83|19078.83|19074.64|19074.64|0
1630567080000|2021-09-02 07:18:00|19066.24|19066.24|19070.44|19070.44|19070.44|19070.44|19066.24|19066.24|0
1630567090000|2021-09-02 07:18:10|19071.84|19071.84|19071.84|19071.84|19071.84|19071.84|19071.84|19071.84|0
1630567200000|2021-09-02 07:20:00|19074.64|19074.64|19078.83|19078.83|19078.83|19078.83|19074.64|19074.64|0
1630567240000|2021-09-02 07:20:40|19077.43|19077.43|19077.43|19077.43|19077.43|19077.43|19077.43|19077.43|0
1630567330000|2021-09-02 07:22:10|19074.64|19074.64|19074.64|19074.64|19074.64|19074.64|19074.64|19074.64|0
1630567400000|2021-09-02 07:23:20|19066.7|19066.7|19090.5|19090.5|19090.5|19090.5|19066.7|19066.7|0
1630567450000|2021-09-02 07:24:10|19087.7|19087.7|19089.1|19089.1|19089.1|19089.1|19087.7|19087.7|0
1630567460000|2021-09-02 07:24:20|19093.06|19093.06|19093.06|19093.06|19093.06|19093.06|19093.06|19093.06|0
1630567500000|2021-09-02 07:25:00|19094.46|19094.46|19094.46|19094.46|19094.46|19094.46|19094.46|19094.46|0
1630567530000|2021-09-02 07:25:30|19102.39|19102.39|19102.39|19102.39|19102.39|19102.39|19102.39|19102.39|0
1630567560000|2021-09-02 07:26:00|19106.36|19106.36|19106.36|19106.36|19106.36|19106.36|19106.36|19106.36|0
1630567590000|2021-09-02 07:26:30|19113.35|19113.35|19113.35|19113.35|19113.35|19113.35|19113.35|19113.35|0
1630567610000|2021-09-02 07:26:50|19117.32|19117.32|19117.32|19117.32|19117.32|19117.32|19117.32|19117.32|0
1630567660000|2021-09-02 07:27:40|19111.72|19111.72|19111.72|19111.72|19111.72|19111.72|19111.72|19111.72|0
1630567690000|2021-09-02 07:28:10|19115.69|19115.69|19115.69|19115.69|19115.69|19115.69|19115.69|19115.69|0
1630567720000|2021-09-02 07:28:40|19119.65|19119.65|19139.48|19139.48|19139.48|19139.48|19119.65|19119.65|0
1630567740000|2021-09-02 07:29:00|19155.34|19155.34|19158.16|19158.16|19158.16|19158.16|19154.19|19154.19|0
1630567750000|2021-09-02 07:29:10|19162.12|19162.12|19162.12|19162.12|19162.12|19162.12|19162.12|19162.12|0
1630567790000|2021-09-02 07:29:50|19170.05|19170.05|19170.05|19170.05|19170.05|19170.05|19170.05|19170.05|0
1630567800000|2021-09-02 07:30:00|19174.02|19174.02|19170.05|19170.05|19174.02|19174.02|19170.05|19170.05|0
1630567840000|2021-09-02 07:30:40|19177.98|19177.98|19193.84|19193.84|19193.84|19193.84|19177.98|19177.98|0
1630567880000|2021-09-02 07:31:20|19196.14|19196.14|19196.14|19196.14|19196.14|19196.14|19196.14|19196.14|0
1630567890000|2021-09-02 07:31:30|19193.34|19193.34|19193.34|19193.34|19193.34|19193.34|19193.34|19193.34|0
1630567930000|2021-09-02 07:32:10|19173.52|19173.52|19173.52|19173.52|19173.52|19173.52|19173.52|19173.52|0
1630567940000|2021-09-02 07:32:20|19153.69|19153.69|19145.76|19145.76|19153.69|19153.69|19145.76|19145.76|0
1630567970000|2021-09-02 07:32:50|19147.16|19147.16|19147.16|19147.16|19147.16|19147.16|19147.16|19147.16|0
1630567990000|2021-09-02 07:33:10|19139.23|19139.23|19139.23|19139.23|19139.23|19139.23|19139.23|19139.23|0
1630568000000|2021-09-02 07:33:20|19135.03|19135.03|19135.03|19135.03|19135.03|19135.03|19135.03|19135.03|0
1630568010000|2021-09-02 07:33:30|19133.63|19133.63|19135.03|19135.03|19135.03|19135.03|19133.63|19133.63|0
1630568020000|2021-09-02 07:33:40|19130.83|19130.83|19126.87|19126.87|19130.83|19130.83|19126.87|19126.87|0
1630568040000|2021-09-02 07:34:00|19125.72|19125.72|19125.72|19125.72|19125.72|19125.72|19125.72|19125.72|0
1630568120000|2021-09-02 07:35:20|19127.12|19127.12|19127.12|19127.12|19127.12|19127.12|19127.12|19127.12|0
1630568160000|2021-09-02 07:36:00|19132.71|19132.71|19132.71|19132.71|19132.71|19132.71|19132.71|19132.71|0
1630568220000|2021-09-02 07:37:00|19134.11|19134.11|19134.11|19134.11|19134.11|19134.11|19134.11|19134.11|0
1630568290000|2021-09-02 07:38:10|19146.01|19146.01|19146.01|19146.01|19146.01|19146.01|19146.01|19146.01|0
1630568350000|2021-09-02 07:39:10|19149.97|19149.97|19149.97|19149.97|19149.97|19149.97|19149.97|19149.97|0
1630568400000|2021-09-02 07:40:00|19155.57|19155.57|19155.57|19155.57|19155.57|19155.57|19155.57|19155.57|0
1630568450000|2021-09-02 07:40:50|19151.61|19151.61|19151.61|19151.61|19151.61|19151.61|19151.61|19151.61|0
1630568470000|2021-09-02 07:41:10|19155.81|19155.81|19155.81|19155.81|19155.81|19155.81|19155.81|19155.81|0
1630568510000|2021-09-02 07:41:50|19148.81|19148.81|19148.81|19148.81|19148.81|19148.81|19148.81|19148.81|0
1630568520000|2021-09-02 07:42:00|19150.21|19150.21|19150.21|19150.21|19150.21|19150.21|19150.21|19150.21|0
1630568590000|2021-09-02 07:43:10|19153.01|19153.01|19153.01|19153.01|19153.01|19153.01|19153.01|19153.01|0
1630568640000|2021-09-02 07:44:00|19150.21|19150.21|19150.21|19150.21|19150.21|19150.21|19150.21|19150.21|0
1630568690000|2021-09-02 07:44:50|19153.01|19153.01|19153.01|19153.01|19153.01|19153.01|19153.01|19153.01|0
1630568730000|2021-09-02 07:45:30|19154.41|19154.41|19154.41|19154.41|19154.41|19154.41|19154.41|19154.41|0
1630568840000|2021-09-02 07:47:20|19150.44|19150.44|19150.44|19150.44|19150.44|19150.44|19150.44|19150.44|0
1630568890000|2021-09-02 07:48:10|19149.04|19149.04|19149.04|19149.04|19149.04|19149.04|19149.04|19149.04|0
1630568960000|2021-09-02 07:49:20|19150.44|19150.44|19154.41|19154.41|19154.41|19154.41|19150.44|19150.44|0
1630568970000|2021-09-02 07:49:30|19158.37|19158.37|19158.37|19158.37|19158.37|19158.37|19158.37|19158.37|0
1630569120000|2021-09-02 07:52:00|19159.77|19159.77|19159.77|19159.77|19159.77|19159.77|19159.77|19159.77|0
1630569160000|2021-09-02 07:52:40|19155.81|19155.81|19155.81|19155.81|19155.81|19155.81|19155.81|19155.81|0
1630569170000|2021-09-02 07:52:50|19159.77|19159.77|19159.77|19159.77|19159.77|19159.77|19159.77|19159.77|0
1630569180000|2021-09-02 07:53:00|19151.84|19151.84|19151.84|19151.84|19151.84|19151.84|19151.84|19151.84|0
1630569200000|2021-09-02 07:53:20|19146.24|19146.24|19147.64|19147.64|19147.64|19147.64|19146.24|19146.24|0
1630569250000|2021-09-02 07:54:10|19143.68|19143.68|19143.68|19143.68|19143.68|19143.68|19143.68|19143.68|0
1630569360000|2021-09-02 07:56:00|19146.48|19146.48|19147.88|19147.88|19147.88|19147.88|19146.48|19146.48|0
1630569370000|2021-09-02 07:56:10|19151.84|19151.84|19147.64|19147.64|19151.84|19151.84|19147.64|19147.64|0
1630569430000|2021-09-02 07:57:10|19155.57|19155.57|19159.54|19159.54|19159.54|19159.54|19155.57|19155.57|0
1630569440000|2021-09-02 07:57:20|19155.34|19155.34|19155.34|19155.34|19155.34|19155.34|19155.34|19155.34|0
1630569460000|2021-09-02 07:57:40|19151.14|19151.14|19151.14|19151.14|19151.14|19151.14|19151.14|19151.14|0
1630569550000|2021-09-02 07:59:10|19159.07|19159.07|19159.07|19159.07|19159.07|19159.07|19159.07|19159.07|0
1630569560000|2021-09-02 07:59:20|19151.14|19151.14|19168.4|19168.4|19171.2|19171.2|19151.14|19151.14|0
1630569600000|2021-09-02 08:00:00|19172.37|19172.37|19196.39|19196.39|19196.39|19196.39|19172.37|19172.37|0
1630569630000|2021-09-02 08:00:30|19200.36|19200.36|19204.32|19204.32|19204.32|19204.32|19200.36|19200.36|0
1630569640000|2021-09-02 08:00:40|19202.92|19202.92|19194.99|19194.99|19202.92|19202.92|19194.99|19194.99|0
1630569650000|2021-09-02 08:00:50|19191.03|19191.03|19183.1|19183.1|19191.03|19191.03|19183.1|19183.1|0
1630569680000|2021-09-02 08:01:20|19178.9|19178.9|19178.9|19178.9|19178.9|19178.9|19178.9|19178.9|0
1630569690000|2021-09-02 08:01:30|19174.93|19174.93|19173.53|19173.53|19174.93|19174.93|19173.53|19173.53|0
1630569710000|2021-09-02 08:01:50|19165.6|19165.6|19173.53|19173.53|19173.53|19173.53|19165.6|19165.6|0
1630569720000|2021-09-02 08:02:00|19177.5|19177.5|19180.3|19180.3|19180.3|19180.3|19177.5|19177.5|0
1630569730000|2021-09-02 08:02:10|19178.9|19178.9|19178.9|19178.9|19178.9|19178.9|19178.9|19178.9|0
1630569740000|2021-09-02 08:02:20|19177.5|19177.5|19177.5|19177.5|19177.5|19177.5|19177.5|19177.5|0
1630569760000|2021-09-02 08:02:40|19169.57|19169.57|19165.37|19165.37|19169.57|19169.57|19165.37|19165.37|0
1630569780000|2021-09-02 08:03:00|19166.77|19166.77|19166.77|19166.77|19166.77|19166.77|19166.77|19166.77|0
1630569800000|2021-09-02 08:03:20|19168.17|19168.17|19168.17|19168.17|19168.17|19168.17|19168.17|19168.17|0
1630569810000|2021-09-02 08:03:30|19160.24|19160.24|19160.24|19160.24|19160.24|19160.24|19160.24|19160.24|0
1630569890000|2021-09-02 08:04:50|19156.27|19156.27|19156.27|19156.27|19157.67|19157.67|19156.27|19156.27|0
1630569980000|2021-09-02 08:06:20|19160.47|19160.47|19160.47|19160.47|19160.47|19160.47|19160.47|19160.47|0
1630570080000|2021-09-02 08:08:00|19161.87|19161.87|19173.77|19173.77|19173.77|19173.77|19161.87|19161.87|0
1630570100000|2021-09-02 08:08:20|19175.17|19175.17|19175.17|19175.17|19175.17|19175.17|19175.17|19175.17|0
1630570130000|2021-09-02 08:08:50|19176.57|19176.57|19176.57|19176.57|19176.57|19176.57|19176.57|19176.57|0
1630570150000|2021-09-02 08:09:10|19177.96|19177.96|19177.96|19177.96|19177.96|19177.96|19177.96|19177.96|0
1630570170000|2021-09-02 08:09:30|19176.57|19176.57|19176.57|19176.57|19176.57|19176.57|19176.57|19176.57|0
1630570190000|2021-09-02 08:09:50|19184.5|19184.5|19184.5|19184.5|19184.5|19184.5|19184.5|19184.5|0
1630570210000|2021-09-02 08:10:10|19186.79|19186.79|19193.06|19193.06|19193.06|19193.06|19186.79|19186.79|0
1630570220000|2021-09-02 08:10:20|19197.26|19197.26|19197.26|19197.26|19197.26|19197.26|19197.26|19197.26|0
1630570260000|2021-09-02 08:11:00|19195.86|19195.86|19195.86|19195.86|19195.86|19195.86|19195.86|19195.86|0
1630570320000|2021-09-02 08:12:00|19197.26|19197.26|19198.66|19198.66|19198.66|19198.66|19197.26|19197.26|0
1630570420000|2021-09-02 08:13:40|19200.06|19200.06|19200.06|19200.06|19200.06|19200.06|19200.06|19200.06|0
1630570440000|2021-09-02 08:14:00|19196.09|19196.09|19196.09|19196.09|19196.09|19196.09|19196.09|19196.09|0
1630570570000|2021-09-02 08:16:10|19191.89|19191.89|19191.89|19191.89|19191.89|19191.89|19191.89|19191.89|0
1630570580000|2021-09-02 08:16:20|19190.49|19190.49|19189.09|19189.09|19190.49|19190.49|19189.09|19189.09|0
1630570650000|2021-09-02 08:17:30|19197.02|19197.02|19197.02|19197.02|19197.02|19197.02|19197.02|19197.02|0
1630570770000|2021-09-02 08:19:30|19208.92|19208.92|19208.92|19208.92|19208.92|19208.92|19208.92|19208.92|0
1630570790000|2021-09-02 08:19:50|19204.72|19204.72|19204.72|19204.72|19204.72|19204.72|19204.72|19204.72|0
1630570840000|2021-09-02 08:20:40|19196.79|19196.79|19196.79|19196.79|19196.79|19196.79|19196.79|19196.79|0
1630570900000|2021-09-02 08:21:40|19200.75|19200.75|19204.72|19204.72|19204.72|19204.72|19200.75|19200.75|0
1630571010000|2021-09-02 08:23:30|19201.27|19201.27|19201.27|19201.27|19201.27|19201.27|19201.27|19201.27|0
1630571110000|2021-09-02 08:25:10|19200.12|19200.12|19200.12|19200.12|19200.12|19200.12|19200.12|19200.12|0
1630571140000|2021-09-02 08:25:40|19197.32|19197.32|19189.39|19189.39|19197.32|19197.32|19189.39|19189.39|0
1630571160000|2021-09-02 08:26:00|19191.69|19191.69|19191.69|19191.69|19191.69|19191.69|19191.69|19191.69|0
1630571260000|2021-09-02 08:27:40|19199.62|19199.62|19206.39|19206.39|19206.39|19206.39|19199.62|19199.62|0
1630571270000|2021-09-02 08:27:50|19210.35|19210.35|19210.35|19210.35|19210.35|19210.35|19210.35|19210.35|0
1630571280000|2021-09-02 08:28:00|19208.95|19208.95|19208.95|19208.95|19208.95|19208.95|19208.95|19208.95|0
1630571470000|2021-09-02 08:31:10|19204.99|19204.99|19204.99|19204.99|19204.99|19204.99|19204.99|19204.99|0
1630571490000|2021-09-02 08:31:30|19206.39|19206.39|19206.39|19206.39|19206.39|19206.39|19206.39|19206.39|0
1630571530000|2021-09-02 08:32:10|19209.19|19209.19|19213.38|19213.38|19213.38|19213.38|19209.19|19209.19|0
1630571540000|2021-09-02 08:32:20|19214.78|19214.78|19214.78|19214.78|19214.78|19214.78|19214.78|19214.78|0
1630571550000|2021-09-02 08:32:30|19216.18|19216.18|19216.18|19216.18|19216.18|19216.18|19216.18|19216.18|0
1630571620000|2021-09-02 08:33:40|19224.11|19224.11|19224.11|19224.11|19224.11|19224.11|19224.11|19224.11|0
1630571680000|2021-09-02 08:34:40|19228.08|19228.08|19228.08|19228.08|19228.08|19228.08|19228.08|19228.08|0
1630571690000|2021-09-02 08:34:50|19224.11|19224.11|19224.11|19224.11|19224.11|19224.11|19224.11|19224.11|0
1630571820000|2021-09-02 08:37:00|19225.51|19225.51|19224.11|19224.11|19225.51|19225.51|19224.11|19224.11|0
1630571830000|2021-09-02 08:37:10|19225.51|19225.51|19228.31|19228.31|19228.31|19228.31|19225.51|19225.51|0
1630571900000|2021-09-02 08:38:20|19224.35|19224.35|19224.35|19224.35|19224.35|19224.35|19224.35|19224.35|0
1630571940000|2021-09-02 08:39:00|19222.95|19222.95|19222.95|19222.95|19222.95|19222.95|19222.95|19222.95|0
1630572110000|2021-09-02 08:41:50|19220.15|19220.15|19220.15|19220.15|19220.15|19220.15|19220.15|19220.15|0
1630572160000|2021-09-02 08:42:40|19221.55|19221.55|19221.55|19221.55|19221.55|19221.55|19221.55|19221.55|0
1630572290000|2021-09-02 08:44:50|19201.72|19201.72|19205.69|19205.69|19205.69|19205.69|19201.72|19201.72|0
1630572320000|2021-09-02 08:45:20|19202.89|19202.89|19202.89|19202.89|19202.89|19202.89|19202.89|19202.89|0
1630572370000|2021-09-02 08:46:10|19214.78|19214.78|19218.75|19218.75|19218.75|19218.75|19214.78|19214.78|0
1630572460000|2021-09-02 08:47:40|19220.15|19220.15|19220.15|19220.15|19220.15|19220.15|19220.15|19220.15|0
1630572500000|2021-09-02 08:48:20|19221.55|19221.55|19221.55|19221.55|19221.55|19221.55|19221.55|19221.55|0
1630572510000|2021-09-02 08:48:30|19224.35|19224.35|19224.35|19224.35|19224.35|19224.35|19224.35|19224.35|0
1630572530000|2021-09-02 08:48:50|19225.75|19225.75|19227.15|19227.15|19227.15|19227.15|19224.35|19224.35|0
1630572610000|2021-09-02 08:50:10|19231.11|19231.11|19243.01|19243.01|19243.01|19243.01|19231.11|19231.11|0
1630572750000|2021-09-02 08:52:30|19239.04|19239.04|19240.44|19240.44|19240.44|19240.44|19239.04|19239.04|0
1630572790000|2021-09-02 08:53:10|19248.37|19248.37|19248.37|19248.37|19248.37|19248.37|19248.37|19248.37|0
1630572810000|2021-09-02 08:53:30|19249.77|19249.77|19248.37|19248.37|19249.77|19249.77|19248.37|19248.37|0
1630572820000|2021-09-02 08:53:40|19249.77|19249.77|19248.37|19248.37|19249.77|19249.77|19248.37|19248.37|0
1630572900000|2021-09-02 08:55:00|19256.3|19256.3|19257.45|19257.45|19257.45|19257.45|19256.3|19256.3|0
1630573010000|2021-09-02 08:56:50|19260.25|19260.25|19260.25|19260.25|19260.25|19260.25|19260.25|19260.25|0
1630573020000|2021-09-02 08:57:00|19261.65|19261.65|19263.05|19263.05|19263.05|19263.05|19261.65|19261.65|0
1630573080000|2021-09-02 08:58:00|19247.19|19247.19|19256.52|19256.52|19256.52|19256.52|19247.19|19247.19|0
1630573090000|2021-09-02 08:58:10|19248.59|19248.59|19248.59|19248.59|19248.59|19248.59|19248.59|19248.59|0
1630573140000|2021-09-02 08:59:00|19249.99|19249.99|19249.99|19249.99|19249.99|19249.99|19249.99|19249.99|0
1630573190000|2021-09-02 08:59:50|19248.59|19248.59|19248.59|19248.59|19248.59|19248.59|19248.59|19248.59|0
1630573310000|2021-09-02 09:01:50|19244.62|19244.62|19244.62|19244.62|19244.62|19244.62|19244.62|19244.62|0
1630573320000|2021-09-02 09:02:00|19243.22|19243.22|19243.22|19243.22|19243.22|19243.22|19243.22|19243.22|0
1630573410000|2021-09-02 09:03:30|19241.82|19241.82|19241.82|19241.82|19241.82|19241.82|19241.82|19241.82|0
1630573440000|2021-09-02 09:04:00|19243.22|19243.22|19243.22|19243.22|19243.22|19243.22|19243.22|19243.22|0
1630573690000|2021-09-02 09:08:10|19244.62|19244.62|19244.62|19244.62|19244.62|19244.62|19244.62|19244.62|0
1630573700000|2021-09-02 09:08:20|19252.55|19252.55|19252.55|19252.55|19252.55|19252.55|19252.55|19252.55|0
1630573760000|2021-09-02 09:09:20|19256.52|19256.52|19256.52|19256.52|19256.52|19256.52|19256.52|19256.52|0
1630573770000|2021-09-02 09:09:30|19257.92|19257.92|19259.32|19259.32|19259.32|19259.32|19257.92|19257.92|0
1630573840000|2021-09-02 09:10:40|19263.28|19263.28|19263.28|19263.28|19263.28|19263.28|19263.28|19263.28|0
1630573870000|2021-09-02 09:11:10|19259.32|19259.32|19259.32|19259.32|19259.32|19259.32|19259.32|19259.32|0
1630573960000|2021-09-02 09:12:40|19263.28|19263.28|19263.28|19263.28|19263.28|19263.28|19263.28|19263.28|0
1630574040000|2021-09-02 09:14:00|19262.13|19262.13|19262.13|19262.13|19262.13|19262.13|19262.13|19262.13|0
1630574130000|2021-09-02 09:15:30|19264.93|19264.93|19267.73|19267.73|19267.73|19267.73|19264.93|19264.93|0
1630574150000|2021-09-02 09:15:50|19269.13|19269.13|19269.13|19269.13|19269.13|19269.13|19269.13|19269.13|0
1630574200000|2021-09-02 09:16:40|19267.73|19267.73|19270.53|19270.53|19270.53|19270.53|19267.73|19267.73|0
1630574280000|2021-09-02 09:18:00|19266.57|19266.57|19258.63|19258.63|19266.57|19266.57|19258.63|19258.63|0
1630574340000|2021-09-02 09:19:00|19257.24|19257.24|19257.24|19257.24|19257.24|19257.24|19257.24|19257.24|0
1630574370000|2021-09-02 09:19:30|19261.2|19261.2|19261.2|19261.2|19261.2|19261.2|19261.2|19261.2|0
1630574380000|2021-09-02 09:19:40|19266.8|19266.8|19266.8|19266.8|19266.8|19266.8|19266.8|19266.8|0
1630574410000|2021-09-02 09:20:10|19262.83|19262.83|19262.83|19262.83|19262.83|19262.83|19262.83|19262.83|0
1630574470000|2021-09-02 09:21:10|19261.68|19261.68|19261.68|19261.68|19261.68|19261.68|19261.68|19261.68|0
1630574640000|2021-09-02 09:24:00|19265.88|19265.88|19267.28|19267.28|19270.08|19270.08|19265.88|19265.88|0
1630574660000|2021-09-02 09:24:20|19270.08|19270.08|19271.48|19271.48|19271.48|19271.48|19270.08|19270.08|0
1630574700000|2021-09-02 09:25:00|19267.28|19267.28|19267.28|19267.28|19267.28|19267.28|19267.28|19267.28|0
1630574740000|2021-09-02 09:25:40|19271.48|19271.48|19271.48|19271.48|19271.48|19271.48|19271.48|19271.48|0
1630574760000|2021-09-02 09:26:00|19272.63|19272.63|19272.63|19272.63|19272.63|19272.63|19272.63|19272.63|0
1630574830000|2021-09-02 09:27:10|19276.59|19276.59|19280.56|19280.56|19280.56|19280.56|19276.59|19276.59|0
1630574850000|2021-09-02 09:27:30|19281.96|19281.96|19281.96|19281.96|19281.96|19281.96|19281.96|19281.96|0
1630574880000|2021-09-02 09:28:00|19283.36|19283.36|19283.36|19283.36|19283.36|19283.36|19283.36|19283.36|0
1630574960000|2021-09-02 09:29:20|19287.32|19287.32|19288.47|19288.47|19288.47|19288.47|19287.32|19287.32|0
1630575010000|2021-09-02 09:30:10|19289.87|19289.87|19289.87|19289.87|19289.87|19289.87|19289.87|19289.87|0
1630575030000|2021-09-02 09:30:30|19293.84|19293.84|19293.84|19293.84|19293.84|19293.84|19293.84|19293.84|0
1630575120000|2021-09-02 09:32:00|19296.64|19296.64|19296.64|19296.64|19296.64|19296.64|19296.64|19296.64|0
1630575210000|2021-09-02 09:33:30|19308.53|19308.53|19308.53|19308.53|19308.53|19308.53|19308.53|19308.53|0
1630575220000|2021-09-02 09:33:40|19312.5|19312.5|19312.5|19312.5|19312.5|19312.5|19312.5|19312.5|0
1630575240000|2021-09-02 09:34:00|19313.9|19313.9|19316.7|19316.7|19316.7|19316.7|19313.9|19313.9|0
1630575250000|2021-09-02 09:34:10|19308.77|19308.77|19316.7|19316.7|19316.7|19316.7|19308.77|19308.77|0
1630575300000|2021-09-02 09:35:00|19319.5|19319.5|19327.89|19327.89|19327.89|19327.89|19319.5|19319.5|0
1630575450000|2021-09-02 09:37:30|19326.49|19326.49|19326.49|19326.49|19326.49|19326.49|19326.49|19326.49|0
1630575490000|2021-09-02 09:38:10|19318.56|19318.56|19318.56|19318.56|19318.56|19318.56|19314.6|19314.6|0
1630575500000|2021-09-02 09:38:20|19310.63|19310.63|19314.6|19314.6|19314.6|19314.6|19310.63|19310.63|0
1630575520000|2021-09-02 09:38:40|19310.63|19310.63|19310.63|19310.63|19310.63|19310.63|19310.63|19310.63|0
1630575660000|2021-09-02 09:41:00|19307.83|19307.83|19303.87|19303.87|19307.83|19307.83|19303.87|19303.87|0
1630575670000|2021-09-02 09:41:10|19302.47|19302.47|19302.47|19302.47|19302.47|19302.47|19302.47|19302.47|0
1630575680000|2021-09-02 09:41:20|19298.5|19298.5|19298.5|19298.5|19298.5|19298.5|19298.5|19298.5|0
1630575710000|2021-09-02 09:41:50|19302.47|19302.47|19302.47|19302.47|19302.47|19302.47|19302.47|19302.47|0
1630575880000|2021-09-02 09:44:40|19301.07|19301.07|19301.07|19301.07|19301.07|19301.07|19301.07|19301.07|0
1630576080000|2021-09-02 09:48:00|19299.67|19299.67|19299.67|19299.67|19299.67|19299.67|19299.67|19299.67|0
1630576090000|2021-09-02 09:48:10|19307.6|19307.6|19311.57|19311.57|19311.57|19311.57|19307.6|19307.6|0
1630576100000|2021-09-02 09:48:20|19323.46|19323.46|19323.46|19323.46|19323.46|19323.46|19323.46|19323.46|0
1630576180000|2021-09-02 09:49:40|19329.06|19329.06|19326.26|19326.26|19329.06|19329.06|19326.26|19326.26|0
1630576190000|2021-09-02 09:49:50|19327.66|19327.66|19327.66|19327.66|19327.66|19327.66|19327.66|19327.66|0
1630576210000|2021-09-02 09:50:10|19326.51|19326.51|19327.66|19327.66|19327.66|19327.66|19326.51|19326.51|0
1630576260000|2021-09-02 09:51:00|19326.26|19326.26|19327.66|19327.66|19327.66|19327.66|19326.26|19326.26|0
1630576270000|2021-09-02 09:51:10|19326.26|19326.26|19326.26|19326.26|19326.26|19326.26|19326.26|19326.26|0
1630576340000|2021-09-02 09:52:20|19324.86|19324.86|19326.26|19326.26|19326.26|19326.26|19324.86|19324.86|0
1630576350000|2021-09-02 09:52:30|19330.46|19330.46|19330.46|19330.46|19330.46|19330.46|19330.46|19330.46|0
1630576370000|2021-09-02 09:52:50|19333.26|19333.26|19333.26|19333.26|19333.26|19333.26|19333.26|19333.26|0
1630576470000|2021-09-02 09:54:30|19330.46|19330.46|19330.46|19330.46|19330.46|19330.46|19330.46|19330.46|0
1630576540000|2021-09-02 09:55:40|19326.49|19326.49|19319.73|19319.73|19326.49|19326.49|19319.73|19319.73|0
1630576550000|2021-09-02 09:55:50|19315.76|19315.76|19311.8|19311.8|19315.76|19315.76|19311.8|19311.8|0
1630576560000|2021-09-02 09:56:00|19307.83|19307.83|19307.83|19307.83|19307.83|19307.83|19307.83|19307.83|0
1630576570000|2021-09-02 09:56:10|19309.23|19309.23|19309.23|19309.23|19309.23|19309.23|19309.23|19309.23|0
1630576680000|2021-09-02 09:58:00|19310.63|19310.63|19313.43|19313.43|19313.43|19313.43|19310.63|19310.63|0
1630576690000|2021-09-02 09:58:10|19321.36|19321.36|19321.36|19321.36|19321.36|19321.36|19321.36|19321.36|0
1630576730000|2021-09-02 09:58:50|19322.76|19322.76|19322.76|19322.76|19322.76|19322.76|19322.76|19322.76|0
1630576980000|2021-09-02 10:03:00|19314.83|19314.83|19314.83|19314.83|19314.83|19314.83|19314.83|19314.83|0
1630577170000|2021-09-02 10:06:10|19313.68|19313.68|19313.68|19313.68|19313.68|19313.68|19313.68|19313.68|0
1630577230000|2021-09-02 10:07:10|19315.08|19315.08|19317.88|19317.88|19317.88|19317.88|19315.08|19315.08|0
1630577320000|2021-09-02 10:08:40|19319.28|19319.28|19319.28|19319.28|19319.28|19319.28|19319.28|19319.28|0
1630577340000|2021-09-02 10:09:00|19320.68|19320.68|19319.28|19319.28|19320.68|19320.68|19319.28|19319.28|0
1630577390000|2021-09-02 10:09:50|19320.43|19320.43|19320.43|19320.43|19320.43|19320.43|19318.13|19318.13|0
1630577590000|2021-09-02 10:13:10|19316.46|19316.46|19323.23|19323.23|19323.23|19323.23|19316.46|19316.46|0
1630577650000|2021-09-02 10:14:10|19322.08|19322.08|19322.08|19322.08|19322.08|19322.08|19322.08|19322.08|0
1630577750000|2021-09-02 10:15:50|19319.28|19319.28|19317.88|19317.88|19319.28|19319.28|19317.88|19317.88|0
1630577810000|2021-09-02 10:16:50|19313.68|19313.68|19301.55|19301.55|19313.68|19313.68|19301.55|19301.55|0
1630577830000|2021-09-02 10:17:10|19297.35|19297.35|19295.95|19295.95|19297.35|19297.35|19295.95|19295.95|0
1630577880000|2021-09-02 10:18:00|19300.15|19300.15|19300.15|19300.15|19300.15|19300.15|19300.15|19300.15|0
1630577920000|2021-09-02 10:18:40|19296.19|19296.19|19296.19|19296.19|19296.19|19296.19|19296.19|19296.19|0
1630577960000|2021-09-02 10:19:20|19297.59|19297.59|19297.59|19297.59|19297.59|19297.59|19297.59|19297.59|0
1630577980000|2021-09-02 10:19:40|19296.19|19296.19|19294.79|19294.79|19296.19|19296.19|19294.79|19294.79|0
1630578060000|2021-09-02 10:21:00|19293.64|19293.64|19293.64|19293.64|19293.64|19293.64|19293.64|19293.64|0
1630578120000|2021-09-02 10:22:00|19292.24|19292.24|19295.04|19295.04|19295.04|19295.04|19292.24|19292.24|0
1630578150000|2021-09-02 10:22:30|19297.84|19297.84|19297.84|19297.84|19297.84|19297.84|19297.84|19297.84|0
1630578180000|2021-09-02 10:23:00|19296.44|19296.44|19296.44|19296.44|19296.44|19296.44|19296.44|19296.44|0
1630578300000|2021-09-02 10:25:00|19297.59|19297.59|19297.59|19297.59|19297.59|19297.59|19297.59|19297.59|0
1630578340000|2021-09-02 10:25:40|19301.55|19301.55|19293.62|19293.62|19301.55|19301.55|19293.62|19293.62|0
1630578360000|2021-09-02 10:26:00|19295.02|19295.02|19295.02|19295.02|19295.02|19295.02|19295.02|19295.02|0
1630578400000|2021-09-02 10:26:40|19296.42|19296.42|19296.42|19296.42|19296.42|19296.42|19296.42|19296.42|0
1630578420000|2021-09-02 10:27:00|19304.35|19304.35|19304.35|19304.35|19304.35|19304.35|19304.35|19304.35|0
1630578450000|2021-09-02 10:27:30|19308.32|19308.32|19308.32|19308.32|19308.32|19308.32|19308.32|19308.32|0
1630578490000|2021-09-02 10:28:10|19311.12|19311.12|19311.12|19311.12|19311.12|19311.12|19311.12|19311.12|0
1630578550000|2021-09-02 10:29:10|19309.72|19309.72|19309.72|19309.72|19309.72|19309.72|19309.72|19309.72|0
1630578790000|2021-09-02 10:33:10|19313.68|19313.68|19313.68|19313.68|19313.68|19313.68|19313.68|19313.68|0
1630578860000|2021-09-02 10:34:20|19317.65|19317.65|19321.61|19321.61|19321.61|19321.61|19317.65|19317.65|0
1630578880000|2021-09-02 10:34:40|19317.41|19317.41|19316.01|19316.01|19317.41|19317.41|19316.01|19316.01|0
1630578930000|2021-09-02 10:35:30|19313.22|19313.22|19313.22|19313.22|19313.22|19313.22|19313.22|19313.22|0
1630578950000|2021-09-02 10:35:50|19309.25|19309.25|19309.25|19309.25|19309.25|19309.25|19309.25|19309.25|0
1630579050000|2021-09-02 10:37:30|19313.22|19313.22|19313.22|19313.22|19313.22|19313.22|19313.22|19313.22|0
1630579060000|2021-09-02 10:37:40|19317.41|19317.41|19317.41|19317.41|19317.41|19317.41|19317.41|19317.41|0
1630579130000|2021-09-02 10:38:50|19313.45|19313.45|19313.45|19313.45|19313.45|19313.45|19313.45|19313.45|0
1630579420000|2021-09-02 10:43:40|19305.52|19305.52|19305.52|19305.52|19305.52|19305.52|19305.52|19305.52|0
1630579680000|2021-09-02 10:48:00|19301.55|19301.55|19301.55|19301.55|19301.55|19301.55|19301.55|19301.55|0
1630579790000|2021-09-02 10:49:50|19300.15|19300.15|19300.15|19300.15|19300.15|19300.15|19300.15|19300.15|0
1630579810000|2021-09-02 10:50:10|19296.19|19296.19|19296.19|19296.19|19296.19|19296.19|19296.19|19296.19|0
1630579860000|2021-09-02 10:51:00|19297.59|19297.59|19296.19|19296.19|19297.59|19297.59|19296.19|19296.19|0
1630579930000|2021-09-02 10:52:10|19300.15|19300.15|19292.22|19292.22|19300.15|19300.15|19292.22|19292.22|0
1630579980000|2021-09-02 10:53:00|19296.19|19296.19|19296.19|19296.19|19296.19|19296.19|19296.19|19296.19|0
1630580050000|2021-09-02 10:54:10|19292.22|19292.22|19292.22|19292.22|19292.22|19292.22|19292.22|19292.22|0
1630580070000|2021-09-02 10:54:30|19293.62|19293.62|19293.62|19293.62|19293.62|19293.62|19293.62|19293.62|0
1630580110000|2021-09-02 10:55:10|19295.02|19295.02|19297.59|19297.59|19297.59|19297.59|19293.62|19293.62|0
1630580130000|2021-09-02 10:55:30|19293.62|19293.62|19293.62|19293.62|19293.62|19293.62|19293.62|19293.62|0
1630580280000|2021-09-02 10:58:00|19292.47|19292.47|19292.47|19292.47|19292.47|19292.47|19292.47|19292.47|0
1630580290000|2021-09-02 10:58:10|19288.51|19288.51|19287.11|19287.11|19288.51|19288.51|19287.11|19287.11|0
1630580360000|2021-09-02 10:59:20|19288.51|19288.51|19288.51|19288.51|19288.51|19288.51|19288.51|19288.51|0
1630580470000|2021-09-02 11:01:10|19289.91|19289.91|19289.91|19289.91|19289.91|19289.91|19289.91|19289.91|0
1630580530000|2021-09-02 11:02:10|19291.31|19291.31|19291.31|19291.31|19291.31|19291.31|19291.31|19291.31|0
1630580540000|2021-09-02 11:02:20|19292.71|19292.71|19292.71|19292.71|19292.71|19292.71|19292.71|19292.71|0
1630580680000|2021-09-02 11:04:40|19296.67|19296.67|19296.67|19296.67|19296.67|19296.67|19296.67|19296.67|0
1630580700000|2021-09-02 11:05:00|19297.82|19297.82|19297.82|19297.82|19297.82|19297.82|19297.82|19297.82|0
1630580790000|2021-09-02 11:06:30|19299.22|19299.22|19304.58|19304.58|19304.58|19304.58|19299.22|19299.22|0
1630581000000|2021-09-02 11:10:00|19300.62|19300.62|19300.62|19300.62|19300.62|19300.62|19300.62|19300.62|0
1630581020000|2021-09-02 11:10:20|19304.58|19304.58|19308.55|19308.55|19308.55|19308.55|19304.58|19304.58|0
1630581140000|2021-09-02 11:12:20|19312.75|19312.75|19312.75|19312.75|19312.75|19312.75|19312.75|19312.75|0
1630581180000|2021-09-02 11:13:00|19311.35|19311.35|19312.75|19312.75|19312.75|19312.75|19311.35|19311.35|0
1630581300000|2021-09-02 11:15:00|19308.78|19308.78|19308.78|19308.78|19308.78|19308.78|19308.78|19308.78|0
1630581480000|2021-09-02 11:18:00|19314.38|19314.38|19312.98|19312.98|19314.38|19314.38|19311.58|19311.58|0
1630581620000|2021-09-02 11:20:20|19311.58|19311.58|19311.58|19311.58|19311.58|19311.58|19311.58|19311.58|0
1630581660000|2021-09-02 11:21:00|19308.78|19308.78|19308.78|19308.78|19308.78|19308.78|19308.78|19308.78|0
1630581670000|2021-09-02 11:21:10|19310.18|19310.18|19310.18|19310.18|19310.18|19310.18|19310.18|19310.18|0
1630581760000|2021-09-02 11:22:40|19311.58|19311.58|19311.58|19311.58|19311.58|19311.58|19311.58|19311.58|0
1630581790000|2021-09-02 11:23:10|19308.78|19308.78|19310.18|19310.18|19310.18|19310.18|19308.78|19308.78|0
1630581940000|2021-09-02 11:25:40|19311.58|19311.58|19311.58|19311.58|19311.58|19311.58|19311.58|19311.58|0
1630581990000|2021-09-02 11:26:30|19310.18|19310.18|19310.18|19310.18|19310.18|19310.18|19310.18|19310.18|0
1630582030000|2021-09-02 11:27:10|19306.22|19306.22|19306.22|19306.22|19306.22|19306.22|19306.22|19306.22|0
1630582080000|2021-09-02 11:28:00|19309.02|19309.02|19309.02|19309.02|19309.02|19309.02|19309.02|19309.02|0
1630582200000|2021-09-02 11:30:00|19306.22|19306.22|19304.82|19304.82|19306.22|19306.22|19304.82|19304.82|0
1630582330000|2021-09-02 11:32:10|19307.62|19307.62|19310.42|19310.42|19310.42|19310.42|19307.62|19307.62|0
1630582420000|2021-09-02 11:33:40|19311.82|19311.82|19311.82|19311.82|19311.82|19311.82|19311.82|19311.82|0
1630582570000|2021-09-02 11:36:10|19313.22|19313.22|19313.22|19313.22|19313.22|19313.22|19313.22|19313.22|0
1630582620000|2021-09-02 11:37:00|19314.36|19314.36|19314.36|19314.36|19314.36|19314.36|19314.36|19314.36|0
1630582650000|2021-09-02 11:37:30|19318.33|19318.33|19318.33|19318.33|19318.33|19318.33|19318.33|19318.33|0
1630582710000|2021-09-02 11:38:30|19322.29|19322.29|19330.23|19330.23|19330.23|19330.23|19322.29|19322.29|0
1630582720000|2021-09-02 11:38:40|19331.62|19331.62|19334.42|19334.42|19334.42|19334.42|19331.62|19331.62|0
1630582830000|2021-09-02 11:40:30|19335.82|19335.82|19337.22|19337.22|19337.22|19337.22|19335.82|19335.82|0
1630582920000|2021-09-02 11:42:00|19336.07|19336.07|19336.07|19336.07|19336.07|19336.07|19336.07|19336.07|0
1630582980000|2021-09-02 11:43:00|19334.92|19334.92|19334.92|19334.92|19334.92|19334.92|19334.92|19334.92|0
1630583100000|2021-09-02 11:45:00|19341.46|19341.46|19341.46|19341.46|19341.46|19341.46|19341.46|19341.46|0
1630583180000|2021-09-02 11:46:20|19343.75|19343.75|19343.75|19343.75|19343.75|19343.75|19343.75|19343.75|0
1630583190000|2021-09-02 11:46:30|19339.79|19339.79|19339.79|19339.79|19339.79|19339.79|19339.79|19339.79|0
1630583200000|2021-09-02 11:46:40|19335.82|19335.82|19333.02|19333.02|19335.82|19335.82|19333.02|19333.02|0
1630583280000|2021-09-02 11:48:00|19331.62|19331.62|19334.42|19334.42|19334.42|19334.42|19331.62|19331.62|0
1630583340000|2021-09-02 11:49:00|19331.62|19331.62|19330.23|19330.23|19331.62|19331.62|19330.23|19330.23|0
1630583460000|2021-09-02 11:51:00|19331.62|19331.62|19331.62|19331.62|19331.62|19331.62|19331.62|19331.62|0
1630583470000|2021-09-02 11:51:10|19333.02|19333.02|19333.02|19333.02|19333.02|19333.02|19333.02|19333.02|0
1630583510000|2021-09-02 11:51:50|19334.42|19334.42|19338.39|19338.39|19338.39|19338.39|19334.42|19334.42|0
1630583530000|2021-09-02 11:52:10|19339.79|19339.79|19339.79|19339.79|19339.79|19339.79|19339.79|19339.79|0
1630583620000|2021-09-02 11:53:40|19338.39|19338.39|19338.39|19338.39|19338.39|19338.39|19338.39|19338.39|0
1630583640000|2021-09-02 11:54:00|19330.46|19330.46|19327.66|19327.66|19330.46|19330.46|19327.66|19327.66|0
1630583650000|2021-09-02 11:54:10|19329.06|19329.06|19329.06|19329.06|19329.06|19329.06|19329.06|19329.06|0
1630583700000|2021-09-02 11:55:00|19325.09|19325.09|19325.09|19325.09|19325.09|19325.09|19325.09|19325.09|0
1630583710000|2021-09-02 11:55:10|19323.69|19323.69|19323.69|19323.69|19323.69|19323.69|19323.69|19323.69|0
1630583790000|2021-09-02 11:56:30|19319.73|19319.73|19319.73|19319.73|19319.73|19319.73|19319.73|19319.73|0
1630583950000|2021-09-02 11:59:10|19315.76|19315.76|19313.47|19313.47|19315.76|19315.76|19313.47|19313.47|0
1630583960000|2021-09-02 11:59:20|19309.5|19309.5|19308.1|19308.1|19309.5|19309.5|19308.1|19308.1|0
1630583990000|2021-09-02 11:59:50|19312.07|19312.07|19312.07|19312.07|19312.07|19312.07|19312.07|19312.07|0
1630584000000|2021-09-02 12:00:00|19316.03|19316.03|19316.03|19316.03|19316.03|19316.03|19316.03|19316.03|0
1630584010000|2021-09-02 12:00:10|19318.83|19318.83|19318.83|19318.83|19318.83|19318.83|19318.83|19318.83|0
1630584080000|2021-09-02 12:01:20|19320.23|19320.23|19320.23|19320.23|19321.63|19321.63|19320.23|19320.23|0
1630584280000|2021-09-02 12:04:40|19323.03|19323.03|19323.03|19323.03|19323.03|19323.03|19323.03|19323.03|0
1630584290000|2021-09-02 12:04:50|19324.43|19324.43|19323.03|19323.03|19324.43|19324.43|19323.03|19323.03|0
1630584300000|2021-09-02 12:05:00|19321.63|19321.63|19321.63|19321.63|19321.63|19321.63|19321.63|19321.63|0
1630584360000|2021-09-02 12:06:00|19317.66|19317.66|19321.63|19321.63|19321.63|19321.63|19317.66|19317.66|0
1630584400000|2021-09-02 12:06:40|19324.43|19324.43|19324.43|19324.43|19324.43|19324.43|19324.43|19324.43|0
1630584480000|2021-09-02 12:08:00|19325.83|19325.83|19327.23|19327.23|19327.23|19327.23|19324.43|19324.43|0
1630584500000|2021-09-02 12:08:20|19324.43|19324.43|19327.23|19327.23|19327.23|19327.23|19324.43|19324.43|0
1630584560000|2021-09-02 12:09:20|19328.63|19328.63|19328.63|19328.63|19328.63|19328.63|19328.63|19328.63|0
1630584570000|2021-09-02 12:09:30|19331.43|19331.43|19332.82|19332.82|19332.82|19332.82|19331.43|19331.43|0
1630584640000|2021-09-02 12:10:40|19334.22|19334.22|19332.82|19332.82|19335.62|19335.62|19332.82|19332.82|0
1630584650000|2021-09-02 12:10:50|19334.22|19334.22|19335.62|19335.62|19335.62|19335.62|19334.22|19334.22|0
1630584660000|2021-09-02 12:11:00|19339.59|19339.59|19338.19|19338.19|19340.99|19340.99|19338.19|19338.19|0
1630584670000|2021-09-02 12:11:10|19342.15|19342.15|19342.15|19342.15|19342.15|19342.15|19342.15|19342.15|0
1630584690000|2021-09-02 12:11:30|19343.55|19343.55|19346.35|19346.35|19346.35|19346.35|19343.55|19343.55|0
1630584840000|2021-09-02 12:14:00|19344.95|19344.95|19343.55|19343.55|19344.95|19344.95|19343.55|19343.55|0
1630584850000|2021-09-02 12:14:10|19344.95|19344.95|19346.1|19346.1|19346.1|19346.1|19344.95|19344.95|0
1630584890000|2021-09-02 12:14:50|19347.5|19347.5|19347.5|19347.5|19347.5|19347.5|19347.5|19347.5|0
1630584910000|2021-09-02 12:15:10|19346.1|19346.1|19346.1|19346.1|19346.1|19346.1|19346.1|19346.1|0
1630584940000|2021-09-02 12:15:40|19350.07|19350.07|19350.07|19350.07|19350.07|19350.07|19350.07|19350.07|0
1630585020000|2021-09-02 12:17:00|19344.47|19344.47|19344.47|19344.47|19344.47|19344.47|19344.47|19344.47|0
1630585030000|2021-09-02 12:17:10|19345.87|19345.87|19345.87|19345.87|19345.87|19345.87|19345.87|19345.87|0
1630585040000|2021-09-02 12:17:20|19344.47|19344.47|19344.47|19344.47|19344.47|19344.47|19344.47|19344.47|0
1630585160000|2021-09-02 12:19:20|19345.62|19345.62|19345.62|19345.62|19345.62|19345.62|19345.62|19345.62|0
1630585270000|2021-09-02 12:21:10|19341.65|19341.65|19341.65|19341.65|19341.65|19341.65|19341.65|19341.65|0
1630585320000|2021-09-02 12:22:00|19343.05|19343.05|19345.85|19345.85|19345.85|19345.85|19343.05|19343.05|0
1630585330000|2021-09-02 12:22:10|19344.45|19344.45|19343.05|19343.05|19344.45|19344.45|19343.05|19343.05|0
1630585360000|2021-09-02 12:22:40|19347.02|19347.02|19350.98|19350.98|19350.98|19350.98|19347.02|19347.02|0
1630585430000|2021-09-02 12:23:50|19348.19|19348.19|19348.19|19348.19|19348.19|19348.19|19348.19|19348.19|0
1630585500000|2021-09-02 12:25:00|19344.22|19344.22|19344.22|19344.22|19344.22|19344.22|19344.22|19344.22|0
1630585520000|2021-09-02 12:25:20|19340.25|19340.25|19340.25|19340.25|19340.25|19340.25|19340.25|19340.25|0
1630585530000|2021-09-02 12:25:30|19336.06|19336.06|19334.66|19334.66|19336.06|19336.06|19334.66|19334.66|0
1630585540000|2021-09-02 12:25:40|19337.46|19337.46|19341.65|19341.65|19341.65|19341.65|19337.46|19337.46|0
1630585580000|2021-09-02 12:26:20|19340.25|19340.25|19340.25|19340.25|19340.25|19340.25|19340.25|19340.25|0
1630585590000|2021-09-02 12:26:30|19338.86|19338.86|19338.86|19338.86|19338.86|19338.86|19338.86|19338.86|0
1630585600000|2021-09-02 12:26:40|19336.06|19336.06|19336.06|19336.06|19336.06|19336.06|19336.06|19336.06|0
1630585620000|2021-09-02 12:27:00|19333.26|19333.26|19333.26|19333.26|19333.26|19333.26|19333.26|19333.26|0
1630585650000|2021-09-02 12:27:30|19336.06|19336.06|19338.86|19338.86|19338.86|19338.86|19336.06|19336.06|0
1630585670000|2021-09-02 12:27:50|19337.46|19337.46|19337.46|19337.46|19337.46|19337.46|19337.46|19337.46|0
1630585820000|2021-09-02 12:30:20|19341.42|19341.42|19341.42|19341.42|19341.42|19341.42|19341.42|19341.42|0
1630585830000|2021-09-02 12:30:30|19342.82|19342.82|19341.42|19341.42|19342.82|19342.82|19341.42|19341.42|0
1630585980000|2021-09-02 12:33:00|19345.39|19345.39|19345.39|19345.39|19345.39|19345.39|19345.39|19345.39|0
1630586080000|2021-09-02 12:34:40|19346.79|19346.79|19346.79|19346.79|19346.79|19346.79|19346.79|19346.79|0
1630586090000|2021-09-02 12:34:50|19342.82|19342.82|19342.82|19342.82|19342.82|19342.82|19342.82|19342.82|0
1630586230000|2021-09-02 12:37:10|19346.79|19346.79|19346.79|19346.79|19346.79|19346.79|19346.79|19346.79|0
1630586280000|2021-09-02 12:38:00|19348.19|19348.19|19348.19|19348.19|19348.19|19348.19|19348.19|19348.19|0
1630586290000|2021-09-02 12:38:10|19345.39|19345.39|19345.39|19345.39|19345.39|19345.39|19345.39|19345.39|0
1630586350000|2021-09-02 12:39:10|19346.79|19346.79|19346.79|19346.79|19346.79|19346.79|19346.79|19346.79|0
1630586370000|2021-09-02 12:39:30|19348.19|19348.19|19348.19|19348.19|19348.19|19348.19|19348.19|19348.19|0
1630586460000|2021-09-02 12:41:00|19349.33|19349.33|19349.33|19349.33|19349.33|19349.33|19349.33|19349.33|0
1630586500000|2021-09-02 12:41:40|19350.73|19350.73|19350.73|19350.73|19350.73|19350.73|19350.73|19350.73|0
1630586550000|2021-09-02 12:42:30|19347.94|19347.94|19347.94|19347.94|19347.94|19347.94|19347.94|19347.94|0
1630586580000|2021-09-02 12:43:00|19345.14|19345.14|19345.14|19345.14|19345.14|19345.14|19345.14|19345.14|0
1630586600000|2021-09-02 12:43:20|19342.34|19342.34|19342.34|19342.34|19342.34|19342.34|19342.34|19342.34|0
1630586610000|2021-09-02 12:43:30|19343.74|19343.74|19343.74|19343.74|19343.74|19343.74|19343.74|19343.74|0
1630586750000|2021-09-02 12:45:50|19347.7|19347.7|19347.7|19347.7|19347.7|19347.7|19347.7|19347.7|0
1630586760000|2021-09-02 12:46:00|19351.67|19351.67|19351.67|19351.67|19351.67|19351.67|19351.67|19351.67|0
1630586780000|2021-09-02 12:46:20|19347.7|19347.7|19343.74|19343.74|19347.7|19347.7|19343.74|19343.74|0
1630586790000|2021-09-02 12:46:30|19342.34|19342.34|19342.34|19342.34|19342.34|19342.34|19342.34|19342.34|0
1630586800000|2021-09-02 12:46:40|19345.14|19345.14|19342.34|19342.34|19345.14|19345.14|19340.94|19340.94|0
1630586810000|2021-09-02 12:46:50|19340.94|19340.94|19340.94|19340.94|19340.94|19340.94|19340.94|19340.94|0
1630586860000|2021-09-02 12:47:40|19338.14|19338.14|19338.14|19338.14|19338.14|19338.14|19338.14|19338.14|0
1630586940000|2021-09-02 12:49:00|19336.74|19336.74|19336.74|19336.74|19336.74|19336.74|19336.74|19336.74|0
1630587060000|2021-09-02 12:51:00|19338.14|19338.14|19338.14|19338.14|19338.14|19338.14|19338.14|19338.14|0
1630587070000|2021-09-02 12:51:10|19334.17|19334.17|19331.37|19331.37|19334.17|19334.17|19331.37|19331.37|0
1630587080000|2021-09-02 12:51:20|19334.17|19334.17|19331.37|19331.37|19334.17|19334.17|19331.37|19331.37|0
1630587090000|2021-09-02 12:51:30|19329.97|19329.97|19329.97|19329.97|19329.97|19329.97|19329.97|19329.97|0
1630587160000|2021-09-02 12:52:40|19327.18|19327.18|19321.58|19321.58|19327.18|19327.18|19321.58|19321.58|0
1630587190000|2021-09-02 12:53:10|19320.18|19320.18|19320.18|19320.18|19320.18|19320.18|19320.18|19320.18|0
1630587200000|2021-09-02 12:53:20|19321.58|19321.58|19321.58|19321.58|19321.58|19321.58|19321.58|19321.58|0
1630587210000|2021-09-02 12:53:30|19329.51|19329.51|19333.47|19333.47|19333.47|19333.47|19329.51|19329.51|0
1630587230000|2021-09-02 12:53:50|19334.87|19334.87|19334.87|19334.87|19334.87|19334.87|19334.87|19334.87|0
1630587280000|2021-09-02 12:54:40|19336.27|19336.27|19336.27|19336.27|19336.27|19336.27|19336.27|19336.27|0
1630587480000|2021-09-02 12:58:00|19339.07|19339.07|19339.07|19339.07|19339.07|19339.07|19339.07|19339.07|0
1630587530000|2021-09-02 12:58:50|19340.47|19340.47|19340.47|19340.47|19340.47|19340.47|19340.47|19340.47|0
1630587550000|2021-09-02 12:59:10|19341.87|19341.87|19341.87|19341.87|19341.87|19341.87|19341.87|19341.87|0
1630587610000|2021-09-02 13:00:10|19349.8|19349.8|19349.8|19349.8|19349.8|19349.8|19349.8|19349.8|0
1630587620000|2021-09-02 13:00:20|19353.77|19353.77|19353.77|19353.77|19353.77|19353.77|19353.77|19353.77|0
1630587630000|2021-09-02 13:00:30|19352.37|19352.37|19352.37|19352.37|19352.37|19352.37|19352.37|19352.37|0
1630587710000|2021-09-02 13:01:50|19355.17|19355.17|19355.17|19355.17|19355.17|19355.17|19355.17|19355.17|0
1630587770000|2021-09-02 13:02:50|19352.37|19352.37|19348.4|19348.4|19352.37|19352.37|19348.4|19348.4|0
1630587790000|2021-09-02 13:03:10|19344.44|19344.44|19340.47|19340.47|19344.44|19344.44|19340.47|19340.47|0
1630587820000|2021-09-02 13:03:40|19344.44|19344.44|19343.04|19343.04|19344.44|19344.44|19343.04|19343.04|0
1630587900000|2021-09-02 13:05:00|19344.44|19344.44|19344.44|19344.44|19344.44|19344.44|19344.44|19344.44|0
1630587910000|2021-09-02 13:05:10|19348.4|19348.4|19348.4|19348.4|19348.4|19348.4|19348.4|19348.4|0
1630587940000|2021-09-02 13:05:40|19344.44|19344.44|19344.44|19344.44|19344.44|19344.44|19344.44|19344.44|0
1630588070000|2021-09-02 13:07:50|19356.33|19356.33|19356.33|19356.33|19356.33|19356.33|19348.4|19348.4|0
1630588090000|2021-09-02 13:08:10|19360.3|19360.3|19360.3|19360.3|19360.3|19360.3|19360.3|19360.3|0
1630588100000|2021-09-02 13:08:20|19368.23|19368.23|19368.23|19368.23|19368.23|19368.23|19368.23|19368.23|0
1630588110000|2021-09-02 13:08:30|19376.16|19376.16|19376.16|19376.16|19376.16|19376.16|19376.16|19376.16|0
1630588120000|2021-09-02 13:08:40|19372.19|19372.19|19372.19|19372.19|19376.16|19376.16|19372.19|19372.19|0
1630588130000|2021-09-02 13:08:50|19368.23|19368.23|19368.23|19368.23|19368.23|19368.23|19368.23|19368.23|0
1630588170000|2021-09-02 13:09:30|19372.19|19372.19|19372.19|19372.19|19372.19|19372.19|19372.19|19372.19|0
1630588200000|2021-09-02 13:10:00|19368.23|19368.23|19372.19|19372.19|19372.19|19372.19|19368.23|19368.23|0
1630588260000|2021-09-02 13:11:00|19370.79|19370.79|19366.6|19366.6|19370.79|19370.79|19366.6|19366.6|0
1630588270000|2021-09-02 13:11:10|19367.99|19367.99|19369.39|19369.39|19369.39|19369.39|19367.99|19367.99|0
1630588300000|2021-09-02 13:11:40|19365.43|19365.43|19357.5|19357.5|19365.43|19365.43|19357.5|19357.5|0
1630588320000|2021-09-02 13:12:00|19355.2|19355.2|19355.2|19355.2|19355.2|19355.2|19355.2|19355.2|0
1630588390000|2021-09-02 13:13:10|19359.17|19359.17|19355.2|19355.2|19359.17|19359.17|19355.2|19355.2|0
1630588400000|2021-09-02 13:13:20|19351.23|19351.23|19351.23|19351.23|19351.23|19351.23|19351.23|19351.23|0
1630588410000|2021-09-02 13:13:30|19349.84|19349.84|19349.84|19349.84|19349.84|19349.84|19349.84|19349.84|0
1630588420000|2021-09-02 13:13:40|19345.87|19345.87|19345.87|19345.87|19345.87|19345.87|19345.87|19345.87|0
1630588460000|2021-09-02 13:14:20|19341.9|19341.9|19333.97|19333.97|19341.9|19341.9|19333.97|19333.97|0
1630588480000|2021-09-02 13:14:40|19345.87|19345.87|19345.87|19345.87|19345.87|19345.87|19345.87|19345.87|0
1630588530000|2021-09-02 13:15:30|19349.84|19349.84|19349.84|19349.84|19349.84|19349.84|19349.84|19349.84|0
1630588600000|2021-09-02 13:16:40|19351.23|19351.23|19354.03|19354.03|19354.03|19354.03|19351.23|19351.23|0
1630588620000|2021-09-02 13:17:00|19356.83|19356.83|19356.83|19356.83|19356.83|19356.83|19356.83|19356.83|0
1630588700000|2021-09-02 13:18:20|19352.87|19352.87|19352.87|19352.87|19352.87|19352.87|19352.87|19352.87|0
1630588740000|2021-09-02 13:19:00|19354.27|19354.27|19354.27|19354.27|19354.27|19354.27|19354.27|19354.27|0
1630588750000|2021-09-02 13:19:10|19352.87|19352.87|19352.87|19352.87|19352.87|19352.87|19352.87|19352.87|0
1630588860000|2021-09-02 13:21:00|19350.07|19350.07|19350.07|19350.07|19350.07|19350.07|19350.07|19350.07|0
1630588870000|2021-09-02 13:21:10|19354.03|19354.03|19354.03|19354.03|19354.03|19354.03|19354.03|19354.03|0
1630588900000|2021-09-02 13:21:40|19350.07|19350.07|19346.1|19346.1|19350.07|19350.07|19346.1|19346.1|0
1630588990000|2021-09-02 13:23:10|19350.07|19350.07|19354.03|19354.03|19358|19358|19350.07|19350.07|0
1630589000000|2021-09-02 13:23:20|19355.43|19355.43|19355.43|19355.43|19355.43|19355.43|19355.43|19355.43|0
1630589060000|2021-09-02 13:24:20|19351.47|19351.47|19351.47|19351.47|19351.47|19351.47|19351.47|19351.47|0
1630589070000|2021-09-02 13:24:30|19354.27|19354.27|19357.07|19357.07|19357.07|19357.07|19354.27|19354.27|0
1630589110000|2021-09-02 13:25:10|19358.47|19358.47|19358.47|19358.47|19358.47|19358.47|19358.47|19358.47|0
1630589120000|2021-09-02 13:25:20|19359.86|19359.86|19359.86|19359.86|19359.86|19359.86|19359.86|19359.86|0
1630589130000|2021-09-02 13:25:30|19363.83|19363.83|19363.83|19363.83|19363.83|19363.83|19363.83|19363.83|0
1630589150000|2021-09-02 13:25:50|19365.23|19365.23|19365.23|19365.23|19365.23|19365.23|19365.23|19365.23|0
1630589200000|2021-09-02 13:26:40|19366.63|19366.63|19371.99|19371.99|19371.99|19371.99|19366.63|19366.63|0
1630589210000|2021-09-02 13:26:50|19373.39|19373.39|19373.39|19373.39|19373.39|19373.39|19373.39|19373.39|0
1630589220000|2021-09-02 13:27:00|19374.79|19374.79|19374.79|19374.79|19374.79|19374.79|19374.79|19374.79|0
1630589240000|2021-09-02 13:27:20|19373.39|19373.39|19373.39|19373.39|19373.39|19373.39|19373.39|19373.39|0
1630589320000|2021-09-02 13:28:40|19376.19|19376.19|19376.19|19376.19|19376.19|19376.19|19376.19|19376.19|0
1630589340000|2021-09-02 13:29:00|19377.59|19377.59|19369.66|19369.66|19377.59|19377.59|19369.66|19369.66|0
1630589350000|2021-09-02 13:29:10|19371.06|19371.06|19372.46|19372.46|19372.46|19372.46|19371.06|19371.06|0
1630589360000|2021-09-02 13:29:20|19371.06|19371.06|19371.06|19371.06|19371.06|19371.06|19371.06|19371.06|0
1630589390000|2021-09-02 13:29:50|19372.46|19372.46|19372.46|19372.46|19372.46|19372.46|19372.46|19372.46|0
1630589400000|2021-09-02 13:30:00|19369.66|19369.66|19368.26|19368.26|19369.66|19369.66|19368.26|19368.26|0
1630589420000|2021-09-02 13:30:20|19371.71|19371.71|19375.67|19375.67|19375.67|19375.67|19371.71|19371.71|0
1630589450000|2021-09-02 13:30:50|19379.64|19379.64|19379.64|19379.64|19379.64|19379.64|19379.64|19379.64|0
1630589480000|2021-09-02 13:31:20|19383.61|19383.61|19383.61|19383.61|19383.61|19383.61|19383.61|19383.61|0
1630589490000|2021-09-02 13:31:30|19386.4|19386.4|19389.2|19389.2|19389.2|19389.2|19386.4|19386.4|0
1630589500000|2021-09-02 13:31:40|19390.6|19390.6|19394.57|19394.57|19394.57|19394.57|19390.6|19390.6|0
1630589510000|2021-09-02 13:31:50|19395.97|19395.97|19395.97|19395.97|19395.97|19395.97|19395.97|19395.97|0
1630589520000|2021-09-02 13:32:00|19392|19392|19393.15|19393.15|19393.15|19393.15|19392|19392|0
1630589530000|2021-09-02 13:32:10|19390.85|19390.85|19390.85|19390.85|19390.85|19390.85|19390.85|19390.85|0
1630589540000|2021-09-02 13:32:20|19393.65|19393.65|19393.65|19393.65|19393.65|19393.65|19392.25|19392.25|0
1630589550000|2021-09-02 13:32:30|19395.05|19395.05|19395.05|19395.05|19395.05|19395.05|19395.05|19395.05|0
1630589580000|2021-09-02 13:33:00|19390.85|19390.85|19389.45|19389.45|19390.85|19390.85|19389.45|19389.45|0
1630589600000|2021-09-02 13:33:20|19373.59|19373.59|19373.59|19373.59|19373.59|19373.59|19373.59|19373.59|0
1630589610000|2021-09-02 13:33:30|19377.56|19377.56|19381.52|19381.52|19381.52|19381.52|19377.56|19377.56|0
1630589630000|2021-09-02 13:33:50|19380.12|19380.12|19380.12|19380.12|19380.12|19380.12|19380.12|19380.12|0
1630589700000|2021-09-02 13:35:00|19381.52|19381.52|19384.32|19384.32|19384.32|19384.32|19381.52|19381.52|0
1630589740000|2021-09-02 13:35:40|19381.52|19381.52|19381.52|19381.52|19381.52|19381.52|19381.52|19381.52|0
1630589760000|2021-09-02 13:36:00|19382.92|19382.92|19387.12|19387.12|19387.12|19387.12|19382.92|19382.92|0
1630589770000|2021-09-02 13:36:10|19388.52|19388.52|19389.92|19389.92|19389.92|19389.92|19388.52|19388.52|0
1630589840000|2021-09-02 13:37:20|19392.72|19392.72|19392.72|19392.72|19392.72|19392.72|19392.72|19392.72|0
1630589870000|2021-09-02 13:37:50|19388.52|19388.52|19388.52|19388.52|19388.52|19388.52|19388.52|19388.52|0
1630589880000|2021-09-02 13:38:00|19396.45|19396.45|19396.45|19396.45|19396.45|19396.45|19396.45|19396.45|0
1630589900000|2021-09-02 13:38:20|19397.85|19397.85|19397.85|19397.85|19397.85|19397.85|19397.85|19397.85|0
1630589930000|2021-09-02 13:38:50|19396.45|19396.45|19396.45|19396.45|19396.45|19396.45|19396.45|19396.45|0
1630589940000|2021-09-02 13:39:00|19395.05|19395.05|19395.05|19395.05|19395.05|19395.05|19395.05|19395.05|0
1630589960000|2021-09-02 13:39:20|19393.65|19393.65|19393.65|19393.65|19393.65|19393.65|19393.65|19393.65|0
1630589990000|2021-09-02 13:39:50|19395.05|19395.05|19395.05|19395.05|19395.05|19395.05|19395.05|19395.05|0
1630590000000|2021-09-02 13:40:00|19396.45|19396.45|19397.85|19397.85|19397.85|19397.85|19396.45|19396.45|0
1630590030000|2021-09-02 13:40:30|19399.25|19399.25|19399.25|19399.25|19399.25|19399.25|19399.25|19399.25|0
1630590070000|2021-09-02 13:41:10|19397.85|19397.85|19400.65|19400.65|19400.65|19400.65|19397.85|19397.85|0
1630590100000|2021-09-02 13:41:40|19399.25|19399.25|19399.25|19399.25|19399.25|19399.25|19399.25|19399.25|0
1630590170000|2021-09-02 13:42:50|19403.22|19403.22|19399.25|19399.25|19403.22|19403.22|19399.25|19399.25|0
1630590190000|2021-09-02 13:43:10|19395.05|19395.05|19396.45|19396.45|19396.45|19396.45|19395.05|19395.05|0
1630590210000|2021-09-02 13:43:30|19400.42|19400.42|19400.42|19400.42|19400.42|19400.42|19400.42|19400.42|0
1630590220000|2021-09-02 13:43:40|19401.82|19401.82|19405.78|19405.78|19405.78|19405.78|19401.82|19401.82|0
1630590300000|2021-09-02 13:45:00|19408.58|19408.58|19409.98|19409.98|19409.98|19409.98|19408.58|19408.58|0
1630590310000|2021-09-02 13:45:10|19413.94|19413.94|19416.74|19416.74|19416.74|19416.74|19413.94|19413.94|0
1630590320000|2021-09-02 13:45:20|19419.54|19419.54|19419.54|19419.54|19419.54|19419.54|19419.54|19419.54|0
1630590330000|2021-09-02 13:45:30|19423.51|19423.51|19413.01|19413.01|19426.31|19426.31|19413.01|19413.01|0
1630590350000|2021-09-02 13:45:50|19411.61|19411.61|19414.41|19414.41|19414.41|19414.41|19411.61|19411.61|0
1630590360000|2021-09-02 13:46:00|19415.81|19415.81|19415.81|19415.81|19415.81|19415.81|19415.81|19415.81|0
1630590390000|2021-09-02 13:46:30|19417.21|19417.21|19417.21|19417.21|19418.61|19418.61|19417.21|19417.21|0
1630590400000|2021-09-02 13:46:40|19420.01|19420.01|19422.81|19422.81|19422.81|19422.81|19417.21|19417.21|0
1630590410000|2021-09-02 13:46:50|19424.21|19424.21|19421.41|19421.41|19424.21|19424.21|19420.01|19420.01|0
1630590420000|2021-09-02 13:47:00|19420.01|19420.01|19417.21|19417.21|19420.01|19420.01|19417.21|19417.21|0
1630590430000|2021-09-02 13:47:10|19413.24|19413.24|19413.24|19413.24|19417.21|19417.21|19413.24|19413.24|0
1630590440000|2021-09-02 13:47:20|19417.21|19417.21|19417.21|19417.21|19417.21|19417.21|19417.21|19417.21|0
1630590450000|2021-09-02 13:47:30|19418.61|19418.61|19420.01|19420.01|19422.81|19422.81|19418.61|19418.61|0
1630590480000|2021-09-02 13:48:00|19422.81|19422.81|19421.41|19421.41|19424.21|19424.21|19421.41|19421.41|0
1630590510000|2021-09-02 13:48:30|19420.01|19420.01|19420.01|19420.01|19420.01|19420.01|19420.01|19420.01|0
1630590520000|2021-09-02 13:48:40|19413.01|19413.01|19415.81|19415.81|19415.81|19415.81|19413.01|19413.01|0
1630590550000|2021-09-02 13:49:10|19414.41|19414.41|19414.41|19414.41|19414.41|19414.41|19414.41|19414.41|0
1630590560000|2021-09-02 13:49:20|19410.45|19410.45|19410.45|19410.45|19410.45|19410.45|19410.45|19410.45|0
1630590570000|2021-09-02 13:49:30|19411.85|19411.85|19413.24|19413.24|19414.64|19414.64|19411.85|19411.85|0
1630590580000|2021-09-02 13:49:40|19406.25|19406.25|19407.65|19407.65|19407.65|19407.65|19406.25|19406.25|0
1630590590000|2021-09-02 13:49:50|19406.25|19406.25|19406.25|19406.25|19406.25|19406.25|19404.85|19404.85|0
1630590600000|2021-09-02 13:50:00|19407.65|19407.65|19407.65|19407.65|19407.65|19407.65|19407.65|19407.65|0
1630590610000|2021-09-02 13:50:10|19410.45|19410.45|19411.85|19411.85|19411.85|19411.85|19410.45|19410.45|0
1630590660000|2021-09-02 13:51:00|19407.65|19407.65|19410.45|19410.45|19410.45|19410.45|19406.25|19406.25|0
1630590680000|2021-09-02 13:51:20|19411.85|19411.85|19411.85|19411.85|19411.85|19411.85|19411.85|19411.85|0
1630590690000|2021-09-02 13:51:30|19410.45|19410.45|19410.45|19410.45|19410.45|19410.45|19410.45|19410.45|0
1630590700000|2021-09-02 13:51:40|19404.85|19404.85|19404.85|19404.85|19404.85|19404.85|19404.85|19404.85|0
1630590710000|2021-09-02 13:51:50|19406.25|19406.25|19406.25|19406.25|19406.25|19406.25|19406.25|19406.25|0
1630590720000|2021-09-02 13:52:00|19407.65|19407.65|19409.05|19409.05|19409.05|19409.05|19407.65|19407.65|0
1630590730000|2021-09-02 13:52:10|19407.65|19407.65|19407.65|19407.65|19407.65|19407.65|19407.65|19407.65|0
1630590780000|2021-09-02 13:53:00|19400.65|19400.65|19402.05|19402.05|19402.05|19402.05|19400.65|19400.65|0
1630590790000|2021-09-02 13:53:10|19399.25|19399.25|19396.45|19396.45|19399.25|19399.25|19396.45|19396.45|0
1630590800000|2021-09-02 13:53:20|19402.05|19402.05|19404.85|19404.85|19404.85|19404.85|19402.05|19402.05|0
1630590870000|2021-09-02 13:54:30|19406.25|19406.25|19406.25|19406.25|19406.25|19406.25|19406.25|19406.25|0
1630590880000|2021-09-02 13:54:40|19410.21|19410.21|19406.25|19406.25|19410.21|19410.21|19406.25|19406.25|0
1630590890000|2021-09-02 13:54:50|19404.85|19404.85|19404.85|19404.85|19404.85|19404.85|19404.85|19404.85|0
1630590900000|2021-09-02 13:55:00|19406.25|19406.25|19409.05|19409.05|19409.05|19409.05|19406.25|19406.25|0
1630590910000|2021-09-02 13:55:10|19411.85|19411.85|19411.85|19411.85|19411.85|19411.85|19411.85|19411.85|0
1630590940000|2021-09-02 13:55:40|19419.78|19419.78|19419.78|19419.78|19419.78|19419.78|19419.78|19419.78|0
1630590960000|2021-09-02 13:56:00|19421.18|19421.18|19423.97|19423.97|19423.97|19423.97|19421.18|19421.18|0
1630590990000|2021-09-02 13:56:30|19421.18|19421.18|19415.58|19415.58|19421.18|19421.18|19414.18|19414.18|0
1630591010000|2021-09-02 13:56:50|19411.38|19411.38|19411.38|19411.38|19411.38|19411.38|19411.38|19411.38|0
1630591020000|2021-09-02 13:57:00|19412.78|19412.78|19412.78|19412.78|19412.78|19412.78|19412.78|19412.78|0
1630591040000|2021-09-02 13:57:20|19414.18|19414.18|19414.18|19414.18|19414.18|19414.18|19414.18|19414.18|0
1630591100000|2021-09-02 13:58:20|19415.58|19415.58|19414.18|19414.18|19415.58|19415.58|19414.18|19414.18|0
1630591110000|2021-09-02 13:58:30|19418.14|19418.14|19422.34|19422.34|19422.34|19422.34|19418.14|19418.14|0
1630591130000|2021-09-02 13:58:50|19420.94|19420.94|19420.94|19420.94|19420.94|19420.94|19420.94|19420.94|0
1630591180000|2021-09-02 13:59:40|19419.54|19419.54|19415.34|19415.34|19419.54|19419.54|19415.34|19415.34|0
1630591190000|2021-09-02 13:59:50|19411.38|19411.38|19411.38|19411.38|19415.34|19415.34|19411.38|19411.38|0
1630591200000|2021-09-02 14:00:00|19416.98|19416.98|19418.38|19418.38|19418.38|19418.38|19414.18|19414.18|0
1630591220000|2021-09-02 14:00:20|19419.78|19419.78|19421.18|19421.18|19421.18|19421.18|19419.78|19419.78|0
1630591250000|2021-09-02 14:00:50|19422.57|19422.57|19422.57|19422.57|19422.57|19422.57|19422.57|19422.57|0
1630591260000|2021-09-02 14:01:00|19426.54|19426.54|19426.54|19426.54|19426.54|19426.54|19426.54|19426.54|0
1630591270000|2021-09-02 14:01:10|19427.94|19427.94|19430.74|19430.74|19430.74|19430.74|19427.94|19427.94|0
1630591290000|2021-09-02 14:01:30|19434.94|19434.94|19434.94|19434.94|19434.94|19434.94|19434.94|19434.94|0
1630591310000|2021-09-02 14:01:50|19430.97|19430.97|19430.97|19430.97|19430.97|19430.97|19430.97|19430.97|0
1630591340000|2021-09-02 14:02:20|19427.01|19427.01|19423.04|19423.04|19427.01|19427.01|19423.04|19423.04|0
1630591350000|2021-09-02 14:02:30|19424.44|19424.44|19424.44|19424.44|19424.44|19424.44|19424.44|19424.44|0
1630591390000|2021-09-02 14:03:10|19421.64|19421.64|19418.84|19418.84|19421.64|19421.64|19413.24|19413.24|0
1630591400000|2021-09-02 14:03:20|19422.81|19422.81|19426.77|19426.77|19426.77|19426.77|19422.81|19422.81|0
1630591430000|2021-09-02 14:03:50|19428.17|19428.17|19428.17|19428.17|19428.17|19428.17|19428.17|19428.17|0
1630591470000|2021-09-02 14:04:30|19424.21|19424.21|19424.21|19424.21|19424.21|19424.21|19424.21|19424.21|0
1630591490000|2021-09-02 14:04:50|19420.24|19420.24|19420.24|19420.24|19420.24|19420.24|19420.24|19420.24|0
1630591520000|2021-09-02 14:05:20|19424.21|19424.21|19423.04|19423.04|19425.84|19425.84|19420.24|19420.24|0
1630591530000|2021-09-02 14:05:30|19425.84|19425.84|19425.84|19425.84|19425.84|19425.84|19425.84|19425.84|0
1630591560000|2021-09-02 14:06:00|19427.24|19427.24|19430.04|19430.04|19430.04|19430.04|19427.24|19427.24|0
1630591570000|2021-09-02 14:06:10|19428.64|19428.64|19428.64|19428.64|19428.64|19428.64|19428.64|19428.64|0
1630591580000|2021-09-02 14:06:20|19430.04|19430.04|19430.04|19430.04|19430.04|19430.04|19430.04|19430.04|0
1630591610000|2021-09-02 14:06:50|19434|19434|19436.8|19436.8|19438.2|19438.2|19434|19434|0
1630591620000|2021-09-02 14:07:00|19432.6|19432.6|19434|19434|19434|19434|19432.6|19432.6|0
1630591630000|2021-09-02 14:07:10|19435.4|19435.4|19435.4|19435.4|19435.4|19435.4|19435.4|19435.4|0
1630591690000|2021-09-02 14:08:10|19439.37|19439.37|19439.37|19439.37|19439.37|19439.37|19439.37|19439.37|0
1630591710000|2021-09-02 14:08:30|19443.33|19443.33|19443.33|19443.33|19443.33|19443.33|19443.33|19443.33|0
1630591720000|2021-09-02 14:08:40|19441.93|19441.93|19434.94|19434.94|19441.93|19441.93|19434.94|19434.94|0
1630591730000|2021-09-02 14:08:50|19436.34|19436.34|19437.74|19437.74|19437.74|19437.74|19436.34|19436.34|0
1630591740000|2021-09-02 14:09:00|19440.54|19440.54|19439.14|19439.14|19440.54|19440.54|19437.74|19437.74|0
1630591790000|2021-09-02 14:09:50|19435.17|19435.17|19431.21|19431.21|19435.17|19435.17|19431.21|19431.21|0
1630591800000|2021-09-02 14:10:00|19429.81|19429.81|19433.77|19433.77|19433.77|19433.77|19429.81|19429.81|0
1630591810000|2021-09-02 14:10:10|19430.97|19430.97|19430.97|19430.97|19430.97|19430.97|19430.97|19430.97|0
1630591820000|2021-09-02 14:10:20|19432.37|19432.37|19429.57|19429.57|19432.37|19432.37|19429.57|19429.57|0
1630591870000|2021-09-02 14:11:10|19435.17|19435.17|19430.97|19430.97|19435.17|19435.17|19430.97|19430.97|0
1630591880000|2021-09-02 14:11:20|19435.17|19435.17|19435.17|19435.17|19435.17|19435.17|19435.17|19435.17|0
1630591940000|2021-09-02 14:12:20|19439.14|19439.14|19439.14|19439.14|19439.14|19439.14|19439.14|19439.14|0
1630591950000|2021-09-02 14:12:30|19440.54|19440.54|19440.54|19440.54|19440.54|19440.54|19440.54|19440.54|0
1630591960000|2021-09-02 14:12:40|19436.34|19436.34|19436.34|19436.34|19436.34|19436.34|19436.34|19436.34|0
1630591970000|2021-09-02 14:12:50|19434.94|19434.94|19436.34|19436.34|19436.34|19436.34|19434.94|19434.94|0
1630591980000|2021-09-02 14:13:00|19437.74|19437.74|19439.14|19439.14|19439.14|19439.14|19437.74|19437.74|0
1630592000000|2021-09-02 14:13:20|19437.74|19437.74|19436.34|19436.34|19437.74|19437.74|19436.34|19436.34|0
1630592040000|2021-09-02 14:14:00|19434.94|19434.94|19433.54|19433.54|19434.94|19434.94|19433.54|19433.54|0
1630592100000|2021-09-02 14:15:00|19436.34|19436.34|19432.14|19432.14|19436.34|19436.34|19432.14|19432.14|0
1630592120000|2021-09-02 14:15:20|19436.1|19436.1|19432.14|19432.14|19436.1|19436.1|19432.14|19432.14|0
1630592220000|2021-09-02 14:17:00|19429.34|19429.34|19429.34|19429.34|19429.34|19429.34|19429.34|19429.34|0
1630592230000|2021-09-02 14:17:10|19426.54|19426.54|19426.54|19426.54|19426.54|19426.54|19426.54|19426.54|0
1630592240000|2021-09-02 14:17:20|19427.94|19427.94|19427.94|19427.94|19427.94|19427.94|19427.94|19427.94|0
1630592280000|2021-09-02 14:18:00|19430.74|19430.74|19430.74|19430.74|19430.74|19430.74|19430.74|19430.74|0
1630592310000|2021-09-02 14:18:30|19434.7|19434.7|19438.67|19438.67|19442.63|19442.63|19434.7|19434.7|0
1630592320000|2021-09-02 14:18:40|19446.6|19446.6|19446.6|19446.6|19446.6|19446.6|19446.6|19446.6|0
1630592380000|2021-09-02 14:19:40|19445.2|19445.2|19437.27|19437.27|19445.2|19445.2|19437.27|19437.27|0
1630592390000|2021-09-02 14:19:50|19433.07|19433.07|19428.87|19428.87|19433.07|19433.07|19428.87|19428.87|0
1630592400000|2021-09-02 14:20:00|19424.91|19424.91|19427.71|19427.71|19427.71|19427.71|19424.91|19424.91|0
1630592450000|2021-09-02 14:20:50|19426.31|19426.31|19426.31|19426.31|19426.31|19426.31|19426.31|19426.31|0
1630592480000|2021-09-02 14:21:20|19429.11|19429.11|19429.11|19429.11|19429.11|19429.11|19429.11|19429.11|0
1630592500000|2021-09-02 14:21:40|19433.07|19433.07|19433.07|19433.07|19433.07|19433.07|19433.07|19433.07|0
1630592510000|2021-09-02 14:21:50|19429.11|19429.11|19421.18|19421.18|19429.11|19429.11|19421.18|19421.18|0
1630592570000|2021-09-02 14:22:50|19437.04|19437.04|19437.04|19437.04|19437.04|19437.04|19437.04|19437.04|0
1630592580000|2021-09-02 14:23:00|19438.44|19438.44|19438.44|19438.44|19438.44|19438.44|19438.44|19438.44|0
1630592590000|2021-09-02 14:23:10|19439.84|19439.84|19439.84|19439.84|19439.84|19439.84|19439.84|19439.84|0
1630592600000|2021-09-02 14:23:20|19431.9|19431.9|19431.9|19431.9|19431.9|19431.9|19431.9|19431.9|0
1630592700000|2021-09-02 14:25:00|19439.84|19439.84|19439.84|19439.84|19439.84|19439.84|19439.84|19439.84|0
1630592710000|2021-09-02 14:25:10|19443.8|19443.8|19443.8|19443.8|19443.8|19443.8|19443.8|19443.8|0
1630592730000|2021-09-02 14:25:30|19441|19441|19441|19441|19441|19441|19441|19441|0
1630592820000|2021-09-02 14:27:00|19444.97|19444.97|19452.9|19452.9|19452.9|19452.9|19444.97|19444.97|0
1630592830000|2021-09-02 14:27:10|19456.86|19456.86|19456.86|19456.86|19456.86|19456.86|19456.86|19456.86|0
1630592850000|2021-09-02 14:27:30|19460.83|19460.83|19460.83|19460.83|19460.83|19460.83|19460.83|19460.83|0
1630592860000|2021-09-02 14:27:40|19464.79|19464.79|19460.83|19460.83|19468.76|19468.76|19460.83|19460.83|0
1630592870000|2021-09-02 14:27:50|19464.79|19464.79|19466.19|19466.19|19466.19|19466.19|19464.79|19464.79|0
1630592880000|2021-09-02 14:28:00|19467.59|19467.59|19467.59|19467.59|19467.59|19467.59|19467.59|19467.59|0
1630592890000|2021-09-02 14:28:10|19471.56|19471.56|19471.56|19471.56|19471.56|19471.56|19471.56|19471.56|0
1630592920000|2021-09-02 14:28:40|19475.52|19475.52|19483.45|19483.45|19483.45|19483.45|19475.52|19475.52|0
1630592930000|2021-09-02 14:28:50|19484.85|19484.85|19487.65|19487.65|19487.65|19487.65|19484.85|19484.85|0
1630592960000|2021-09-02 14:29:20|19489.05|19489.05|19486.49|19486.49|19490.45|19490.45|19486.49|19486.49|0
1630592970000|2021-09-02 14:29:30|19487.63|19487.63|19491.6|19491.6|19491.6|19491.6|19487.63|19487.63|0
1630592980000|2021-09-02 14:29:40|19493|19493|19493|19493|19493|19493|19493|19493|0
1630592990000|2021-09-02 14:29:50|19489.03|19489.03|19493|19493|19493|19493|19489.03|19489.03|0
1630593060000|2021-09-02 14:31:00|19496.96|19496.96|19490.43|19490.43|19498.36|19498.36|19490.43|19490.43|0
1630593070000|2021-09-02 14:31:10|19486.47|19486.47|19486.47|19486.47|19486.47|19486.47|19486.47|19486.47|0
1630593080000|2021-09-02 14:31:20|19485.07|19485.07|19485.07|19485.07|19485.07|19485.07|19485.07|19485.07|0
1630593120000|2021-09-02 14:32:00|19481.1|19481.1|19481.1|19481.1|19481.1|19481.1|19481.1|19481.1|0
1630593130000|2021-09-02 14:32:10|19477.14|19477.14|19477.14|19477.14|19477.14|19477.14|19477.14|19477.14|0
1630593150000|2021-09-02 14:32:30|19473.17|19473.17|19473.17|19473.17|19473.17|19473.17|19473.17|19473.17|0
1630593190000|2021-09-02 14:33:10|19474.57|19474.57|19474.57|19474.57|19474.57|19474.57|19474.57|19474.57|0
1630593200000|2021-09-02 14:33:20|19471.77|19471.77|19470.37|19470.37|19471.77|19471.77|19470.37|19470.37|0
1630593210000|2021-09-02 14:33:30|19471.77|19471.77|19471.77|19471.77|19471.77|19471.77|19471.77|19471.77|0
1630593240000|2021-09-02 14:34:00|19473.17|19473.17|19474.57|19474.57|19474.57|19474.57|19473.17|19473.17|0
1630593300000|2021-09-02 14:35:00|19478.54|19478.54|19478.54|19478.54|19478.54|19478.54|19478.54|19478.54|0
1630593310000|2021-09-02 14:35:10|19470.61|19470.61|19470.61|19470.61|19470.61|19470.61|19470.61|19470.61|0
1630593320000|2021-09-02 14:35:20|19469.46|19469.46|19465.26|19465.26|19469.46|19469.46|19465.26|19465.26|0
1630593330000|2021-09-02 14:35:30|19466.66|19466.66|19466.66|19466.66|19466.66|19466.66|19466.66|19466.66|0
1630593400000|2021-09-02 14:36:40|19465.26|19465.26|19465.26|19465.26|19465.26|19465.26|19465.26|19465.26|0
1630593410000|2021-09-02 14:36:50|19463.86|19463.86|19463.86|19463.86|19463.86|19463.86|19463.86|19463.86|0
1630593420000|2021-09-02 14:37:00|19455.93|19455.93|19455.93|19455.93|19455.93|19455.93|19455.93|19455.93|0
1630593430000|2021-09-02 14:37:10|19454.53|19454.53|19454.53|19454.53|19454.53|19454.53|19454.53|19454.53|0
1630593480000|2021-09-02 14:38:00|19450.56|19450.56|19450.56|19450.56|19450.56|19450.56|19450.56|19450.56|0
1630593500000|2021-09-02 14:38:20|19449.17|19449.17|19451.73|19451.73|19451.73|19451.73|19449.17|19449.17|0
1630593540000|2021-09-02 14:39:00|19450.33|19450.33|19450.33|19450.33|19450.33|19450.33|19450.33|19450.33|0
1630593590000|2021-09-02 14:39:50|19458.26|19458.26|19458.26|19458.26|19458.26|19458.26|19458.26|19458.26|0
1630593600000|2021-09-02 14:40:00|19461.06|19461.06|19459.66|19459.66|19461.06|19461.06|19459.66|19459.66|0
1630593630000|2021-09-02 14:40:30|19458.26|19458.26|19458.26|19458.26|19458.26|19458.26|19458.26|19458.26|0
1630593640000|2021-09-02 14:40:40|19456.86|19456.86|19454.06|19454.06|19456.86|19456.86|19454.06|19454.06|0
1630593660000|2021-09-02 14:41:00|19450.1|19450.1|19450.1|19450.1|19450.1|19450.1|19450.1|19450.1|0
1630593670000|2021-09-02 14:41:10|19451.5|19451.5|19451.5|19451.5|19451.5|19451.5|19451.5|19451.5|0
1630593750000|2021-09-02 14:42:30|19452.9|19452.9|19452.9|19452.9|19452.9|19452.9|19452.9|19452.9|0
1630593770000|2021-09-02 14:42:50|19454.3|19454.3|19459.43|19459.43|19459.43|19459.43|19451.5|19451.5|0
1630593780000|2021-09-02 14:43:00|19460.83|19460.83|19460.83|19460.83|19460.83|19460.83|19460.83|19460.83|0
1630593800000|2021-09-02 14:43:20|19456.86|19456.86|19456.86|19456.86|19456.86|19456.86|19456.86|19456.86|0
1630593830000|2021-09-02 14:43:50|19455.46|19455.46|19455.46|19455.46|19455.46|19455.46|19455.46|19455.46|0
1630593850000|2021-09-02 14:44:10|19463.39|19463.39|19463.39|19463.39|19463.39|19463.39|19463.39|19463.39|0
1630593860000|2021-09-02 14:44:20|19467.36|19467.36|19467.36|19467.36|19467.36|19467.36|19467.36|19467.36|0
1630593870000|2021-09-02 14:44:30|19468.76|19468.76|19467.36|19467.36|19468.76|19468.76|19467.36|19467.36|0
1630593880000|2021-09-02 14:44:40|19471.56|19471.56|19477.16|19477.16|19477.16|19477.16|19471.56|19471.56|0
1630593940000|2021-09-02 14:45:40|19481.12|19481.12|19481.12|19481.12|19481.12|19481.12|19481.12|19481.12|0
1630594000000|2021-09-02 14:46:40|19478.32|19478.32|19475.52|19475.52|19478.32|19478.32|19475.52|19475.52|0
1630594010000|2021-09-02 14:46:50|19479.49|19479.49|19483.45|19483.45|19483.45|19483.45|19479.49|19479.49|0
1630594020000|2021-09-02 14:47:00|19486.25|19486.25|19485.1|19485.1|19486.25|19486.25|19485.1|19485.1|0
1630594040000|2021-09-02 14:47:20|19483.7|19483.7|19483.7|19483.7|19483.7|19483.7|19483.7|19483.7|0
1630594070000|2021-09-02 14:47:50|19485.1|19485.1|19485.1|19485.1|19485.1|19485.1|19485.1|19485.1|0
1630594080000|2021-09-02 14:48:00|19489.07|19489.07|19481.14|19481.14|19489.07|19489.07|19481.14|19481.14|0
1630594170000|2021-09-02 14:49:30|19485.1|19485.1|19485.1|19485.1|19485.1|19485.1|19485.1|19485.1|0
1630594210000|2021-09-02 14:50:10|19477.17|19477.17|19477.17|19477.17|19477.17|19477.17|19477.17|19477.17|0
1630594260000|2021-09-02 14:51:00|19478.57|19478.57|19478.57|19478.57|19478.57|19478.57|19478.57|19478.57|0
1630594270000|2021-09-02 14:51:10|19479.97|19479.97|19479.97|19479.97|19479.97|19479.97|19479.97|19479.97|0
1630594280000|2021-09-02 14:51:20|19487.9|19487.9|19487.9|19487.9|19491.87|19491.87|19487.9|19487.9|0
1630594340000|2021-09-02 14:52:20|19489.3|19489.3|19489.3|19489.3|19489.3|19489.3|19489.3|19489.3|0
1630594350000|2021-09-02 14:52:30|19493.27|19493.27|19493.27|19493.27|19493.27|19493.27|19493.27|19493.27|0
1630594360000|2021-09-02 14:52:40|19497.23|19497.23|19497.23|19497.23|19497.23|19497.23|19497.23|19497.23|0
1630594370000|2021-09-02 14:52:50|19493.27|19493.27|19496.07|19496.07|19496.07|19496.07|19493.27|19493.27|0
1630594410000|2021-09-02 14:53:30|19500.03|19500.03|19504|19504|19504|19504|19500.03|19500.03|0
1630594440000|2021-09-02 14:54:00|19507.96|19507.96|19507.96|19507.96|19507.96|19507.96|19507.96|19507.96|0
1630594450000|2021-09-02 14:54:10|19505.16|19505.16|19502.36|19502.36|19505.16|19505.16|19502.36|19502.36|0
1630594470000|2021-09-02 14:54:30|19498.4|19498.4|19498.4|19498.4|19498.4|19498.4|19498.4|19498.4|0
1630594480000|2021-09-02 14:54:40|19502.36|19502.36|19502.36|19502.36|19502.36|19502.36|19502.36|19502.36|0
1630594490000|2021-09-02 14:54:50|19498.4|19498.4|19498.4|19498.4|19498.4|19498.4|19498.4|19498.4|0
1630594500000|2021-09-02 14:55:00|19497|19497|19497|19497|19497|19497|19497|19497|0
1630594540000|2021-09-02 14:55:40|19493.03|19493.03|19493.03|19493.03|19493.03|19493.03|19493.03|19493.03|0
1630594560000|2021-09-02 14:56:00|19494.43|19494.43|19494.43|19494.43|19494.43|19494.43|19494.43|19494.43|0
1630594590000|2021-09-02 14:56:30|19490.47|19490.47|19490.47|19490.47|19490.47|19490.47|19490.47|19490.47|0
1630594660000|2021-09-02 14:57:40|19489.07|19489.07|19489.07|19489.07|19489.07|19489.07|19489.07|19489.07|0
1630594680000|2021-09-02 14:58:00|19485.1|19485.1|19485.1|19485.1|19485.1|19485.1|19485.1|19485.1|0
1630594800000|2021-09-02 15:00:00|19489.07|19489.07|19493.03|19493.03|19493.03|19493.03|19489.07|19489.07|0
1630594820000|2021-09-02 15:00:20|19490.23|19490.23|19488.83|19488.83|19490.23|19490.23|19488.83|19488.83|0
1630594830000|2021-09-02 15:00:30|19490.23|19490.23|19490.23|19490.23|19490.23|19490.23|19490.23|19490.23|0
1630594870000|2021-09-02 15:01:10|19494.2|19494.2|19495.6|19495.6|19495.6|19495.6|19494.2|19494.2|0
1630594940000|2021-09-02 15:02:20|19497|19497|19497|19497|19497|19497|19497|19497|0
1630594950000|2021-09-02 15:02:30|19500.96|19500.96|19500.96|19500.96|19500.96|19500.96|19500.96|19500.96|0
1630594980000|2021-09-02 15:03:00|19499.56|19499.56|19499.56|19499.56|19499.56|19499.56|19499.56|19499.56|0
1630595080000|2021-09-02 15:04:40|19495.6|19495.6|19491.63|19491.63|19495.6|19495.6|19491.63|19491.63|0
1630595100000|2021-09-02 15:05:00|19493.03|19493.03|19493.03|19493.03|19493.03|19493.03|19493.03|19493.03|0
1630595160000|2021-09-02 15:06:00|19489.07|19489.07|19489.07|19489.07|19489.07|19489.07|19477.17|19477.17|0
1630595170000|2021-09-02 15:06:10|19487.67|19487.67|19489.07|19489.07|19489.07|19489.07|19487.67|19487.67|0
1630595230000|2021-09-02 15:07:10|19490.47|19490.47|19490.47|19490.47|19490.47|19490.47|19490.47|19490.47|0
1630595240000|2021-09-02 15:07:20|19489.07|19489.07|19489.07|19489.07|19489.07|19489.07|19489.07|19489.07|0
1630595260000|2021-09-02 15:07:40|19490.47|19490.47|19490.47|19490.47|19490.47|19490.47|19490.47|19490.47|0
1630595300000|2021-09-02 15:08:20|19493.27|19493.27|19493.27|19493.27|19493.27|19493.27|19493.27|19493.27|0
1630595330000|2021-09-02 15:08:50|19494.67|19494.67|19494.67|19494.67|19494.67|19494.67|19494.67|19494.67|0
1630595340000|2021-09-02 15:09:00|19493.52|19493.52|19497.48|19497.48|19497.48|19497.48|19493.52|19493.52|0
1630595350000|2021-09-02 15:09:10|19493.52|19493.52|19493.52|19493.52|19493.52|19493.52|19493.52|19493.52|0
1630595360000|2021-09-02 15:09:20|19494.92|19494.92|19494.92|19494.92|19494.92|19494.92|19494.92|19494.92|0
1630595440000|2021-09-02 15:10:40|19490.95|19490.95|19486.99|19486.99|19490.95|19490.95|19486.99|19486.99|0
1630595460000|2021-09-02 15:11:00|19485.59|19485.59|19485.59|19485.59|19485.59|19485.59|19485.59|19485.59|0
1630595480000|2021-09-02 15:11:20|19486.99|19486.99|19486.99|19486.99|19486.99|19486.99|19486.99|19486.99|0
1630595500000|2021-09-02 15:11:40|19490.95|19490.95|19490.95|19490.95|19490.95|19490.95|19490.95|19490.95|0
1630595550000|2021-09-02 15:12:30|19492.35|19492.35|19496.32|19496.32|19496.32|19496.32|19492.35|19492.35|0
1630595590000|2021-09-02 15:13:10|19488.39|19488.39|19488.39|19488.39|19488.39|19488.39|19488.39|19488.39|0
1630595690000|2021-09-02 15:14:50|19492.35|19492.35|19488.39|19488.39|19492.35|19492.35|19488.39|19488.39|0
1630595710000|2021-09-02 15:15:10|19486.99|19486.99|19486.99|19486.99|19486.99|19486.99|19486.99|19486.99|0
1630595770000|2021-09-02 15:16:10|19490.95|19490.95|19490.95|19490.95|19490.95|19490.95|19490.95|19490.95|0
1630595790000|2021-09-02 15:16:30|19494.92|19494.92|19494.92|19494.92|19494.92|19494.92|19494.92|19494.92|0
1630595840000|2021-09-02 15:17:20|19498.88|19498.88|19498.88|19498.88|19498.88|19498.88|19498.88|19498.88|0
1630595850000|2021-09-02 15:17:30|19494.92|19494.92|19494.92|19494.92|19494.92|19494.92|19494.92|19494.92|0
1630595930000|2021-09-02 15:18:50|19498.88|19498.88|19506.81|19506.81|19506.81|19506.81|19498.88|19498.88|0
1630595940000|2021-09-02 15:19:00|19502.85|19502.85|19502.85|19502.85|19502.85|19502.85|19502.85|19502.85|0
1630595980000|2021-09-02 15:19:40|19504.25|19504.25|19508.21|19508.21|19508.21|19508.21|19504.25|19504.25|0
1630595990000|2021-09-02 15:19:50|19509.61|19509.61|19505.65|19505.65|19509.61|19509.61|19505.65|19505.65|0
1630596010000|2021-09-02 15:20:10|19502.85|19502.85|19498.88|19498.88|19502.85|19502.85|19498.88|19498.88|0
1630596030000|2021-09-02 15:20:30|19500.28|19500.28|19501.68|19501.68|19501.68|19501.68|19500.28|19500.28|0
1630596070000|2021-09-02 15:21:10|19500.28|19500.28|19500.28|19500.28|19500.28|19500.28|19500.28|19500.28|0
1630596090000|2021-09-02 15:21:30|19498.88|19498.88|19498.88|19498.88|19498.88|19498.88|19498.88|19498.88|0
1630596100000|2021-09-02 15:21:40|19497.48|19497.48|19497.48|19497.48|19497.48|19497.48|19497.48|19497.48|0
1630596110000|2021-09-02 15:21:50|19501.45|19501.45|19497.48|19497.48|19501.45|19501.45|19497.48|19497.48|0
1630596120000|2021-09-02 15:22:00|19489.55|19489.55|19489.55|19489.55|19489.55|19489.55|19489.55|19489.55|0
1630596130000|2021-09-02 15:22:10|19501.45|19501.45|19498.65|19498.65|19501.45|19501.45|19498.65|19498.65|0
1630596160000|2021-09-02 15:22:40|19494.68|19494.68|19494.68|19494.68|19494.68|19494.68|19494.68|19494.68|0
1630596240000|2021-09-02 15:24:00|19496.08|19496.08|19496.08|19496.08|19496.08|19496.08|19496.08|19496.08|0
1630596250000|2021-09-02 15:24:10|19494.68|19494.68|19493.28|19493.28|19494.68|19494.68|19493.28|19493.28|0
1630596260000|2021-09-02 15:24:20|19494.68|19494.68|19494.68|19494.68|19494.68|19494.68|19494.68|19494.68|0
1630596290000|2021-09-02 15:24:50|19496.08|19496.08|19496.08|19496.08|19496.08|19496.08|19496.08|19496.08|0
1630596300000|2021-09-02 15:25:00|19497.48|19497.48|19497.48|19497.48|19497.48|19497.48|19497.48|19497.48|0
1630596310000|2021-09-02 15:25:10|19501.45|19501.45|19506.81|19506.81|19506.81|19506.81|19501.45|19501.45|0
1630596320000|2021-09-02 15:25:20|19505.66|19505.66|19505.66|19505.66|19505.66|19505.66|19505.66|19505.66|0
1630596330000|2021-09-02 15:25:30|19507.06|19507.06|19502.86|19502.86|19507.06|19507.06|19502.86|19502.86|0
1630596370000|2021-09-02 15:26:10|19498.9|19498.9|19498.9|19498.9|19498.9|19498.9|19498.9|19498.9|0
1630596400000|2021-09-02 15:26:40|19494.93|19494.93|19490.97|19490.97|19498.9|19498.9|19490.97|19490.97|0
1630596440000|2021-09-02 15:27:20|19489.57|19489.57|19489.57|19489.57|19489.57|19489.57|19489.57|19489.57|0
1630596480000|2021-09-02 15:28:00|19493.53|19493.53|19492.13|19492.13|19493.53|19493.53|19492.13|19492.13|0
1630596500000|2021-09-02 15:28:20|19493.53|19493.53|19493.53|19493.53|19493.53|19493.53|19493.53|19493.53|0
1630596510000|2021-09-02 15:28:30|19494.93|19494.93|19494.93|19494.93|19494.93|19494.93|19494.93|19494.93|0
1630596540000|2021-09-02 15:29:00|19498.9|19498.9|19500.3|19500.3|19500.3|19500.3|19498.9|19498.9|0
1630596560000|2021-09-02 15:29:20|19503.1|19503.1|19503.1|19503.1|19503.1|19503.1|19501.7|19501.7|0
1630596570000|2021-09-02 15:29:30|19505.9|19505.9|19507.3|19507.3|19507.3|19507.3|19505.9|19505.9|0
1630596580000|2021-09-02 15:29:40|19511.26|19511.26|19512.66|19512.66|19512.66|19512.66|19511.26|19511.26|0
1630596590000|2021-09-02 15:29:50|19511.51|19511.51|19498.22|19498.22|19511.51|19511.51|19498.22|19498.22|0
1630653310000|2021-09-03 07:15:10|19412.03|19412.03|19412.03|19412.03|19412.03|19412.03|19412.03|19412.03|0
1630653320000|2021-09-03 07:15:20|19409.23|19409.23|19410.63|19410.63|19410.63|19410.63|19409.23|19409.23|0
1630653330000|2021-09-03 07:15:30|19409.23|19409.23|19410.63|19410.63|19410.63|19410.63|19405.03|19405.03|0
1630653340000|2021-09-03 07:15:40|19409.23|19409.23|19400.13|19400.13|19409.23|19409.23|19397.33|19397.33|0
1630653350000|2021-09-03 07:15:50|19396.17|19396.17|19396.17|19396.17|19396.17|19396.17|19396.17|19396.17|0
1630653360000|2021-09-03 07:16:00|19384.27|19384.27|19384.27|19384.27|19384.27|19384.27|19384.27|19384.27|0
1630653370000|2021-09-03 07:16:10|19392.2|19392.2|19380.31|19380.31|19392.2|19392.2|19380.31|19380.31|0
1630653430000|2021-09-03 07:17:10|19384.5|19384.5|19405.73|19405.73|19407.13|19407.13|19384.5|19384.5|0
1630653440000|2021-09-03 07:17:20|19404.33|19404.33|19404.33|19404.33|19404.33|19404.33|19402.93|19402.93|0
1630653480000|2021-09-03 07:18:00|19405.73|19405.73|19405.73|19405.73|19405.73|19405.73|19405.73|19405.73|0
1630653500000|2021-09-03 07:18:20|19397.8|19397.8|19396.4|19396.4|19397.8|19397.8|19396.4|19396.4|0
1630653510000|2021-09-03 07:18:30|19392.2|19392.2|19384.27|19384.27|19392.2|19392.2|19384.27|19384.27|0
1630653520000|2021-09-03 07:18:40|19392.2|19392.2|19396.17|19396.17|19396.17|19396.17|19392.2|19392.2|0
1630653540000|2021-09-03 07:19:00|19395.02|19395.02|19395.02|19395.02|19395.02|19395.02|19395.02|19395.02|0
1630653600000|2021-09-03 07:20:00|19393.62|19393.62|19393.62|19393.62|19393.62|19393.62|19393.62|19393.62|0
1630653780000|2021-09-03 07:23:00|19397.58|19397.58|19397.58|19397.58|19397.58|19397.58|19397.58|19397.58|0
1630653790000|2021-09-03 07:23:10|19401.55|19401.55|19401.55|19401.55|19401.55|19401.55|19397.35|19397.35|0
1630653810000|2021-09-03 07:23:30|19404.35|19404.35|19404.35|19404.35|19404.35|19404.35|19404.35|19404.35|0
1630653890000|2021-09-03 07:24:50|19392.45|19392.45|19392.45|19392.45|19392.45|19392.45|19392.45|19392.45|0
1630653910000|2021-09-03 07:25:10|19399.45|19399.45|19403.41|19403.41|19403.41|19403.41|19399.45|19399.45|0
1630653930000|2021-09-03 07:25:30|19411.34|19411.34|19411.34|19411.34|19411.34|19411.34|19411.34|19411.34|0
1630653940000|2021-09-03 07:25:40|19414.14|19414.14|19414.14|19414.14|19414.14|19414.14|19414.14|19414.14|0
1630653960000|2021-09-03 07:26:00|19412.74|19412.74|19412.74|19412.74|19412.74|19412.74|19412.74|19412.74|0
1630654010000|2021-09-03 07:26:50|19411.34|19411.34|19411.34|19411.34|19411.34|19411.34|19409.95|19409.95|0
1630654070000|2021-09-03 07:27:50|19415.54|19415.54|19415.54|19415.54|19415.54|19415.54|19415.54|19415.54|0
1630654090000|2021-09-03 07:28:10|19416.94|19416.94|19416.94|19416.94|19416.94|19416.94|19416.94|19416.94|0
1630654130000|2021-09-03 07:28:50|19405.05|19405.05|19405.05|19405.05|19405.05|19405.05|19405.05|19405.05|0
1630654200000|2021-09-03 07:30:00|19403.65|19403.65|19403.65|19403.65|19403.65|19403.65|19403.65|19403.65|0
1630654210000|2021-09-03 07:30:10|19405.05|19405.05|19407.85|19407.85|19407.85|19407.85|19405.05|19405.05|0
1630654260000|2021-09-03 07:31:00|19409.25|19409.25|19409.25|19409.25|19409.25|19409.25|19409.25|19409.25|0
1630654370000|2021-09-03 07:32:50|19411.54|19411.54|19411.54|19411.54|19411.54|19411.54|19411.54|19411.54|0
1630654380000|2021-09-03 07:33:00|19408.75|19408.75|19408.75|19408.75|19408.75|19408.75|19408.75|19408.75|0
1630654470000|2021-09-03 07:34:30|19416.68|19416.68|19416.68|19416.68|19416.68|19416.68|19416.68|19416.68|0
1630654530000|2021-09-03 07:35:30|19412.48|19412.48|19411.08|19411.08|19412.48|19412.48|19411.08|19411.08|0
1630654540000|2021-09-03 07:35:40|19409.68|19409.68|19409.68|19409.68|19409.68|19409.68|19409.68|19409.68|0
1630654580000|2021-09-03 07:36:20|19413.88|19413.88|19413.88|19413.88|19413.88|19413.88|19413.88|19413.88|0
1630654650000|2021-09-03 07:37:30|19405.95|19405.95|19398.02|19398.02|19405.95|19405.95|19398.02|19398.02|0
1630654660000|2021-09-03 07:37:40|19394.05|19394.05|19394.05|19394.05|19394.05|19394.05|19394.05|19394.05|0
1630654680000|2021-09-03 07:38:00|19398.02|19398.02|19401.98|19401.98|19401.98|19401.98|19398.02|19398.02|0
1630654720000|2021-09-03 07:38:40|19398.02|19398.02|19398.02|19398.02|19398.02|19398.02|19398.02|19398.02|0
1630654730000|2021-09-03 07:38:50|19400.81|19400.81|19400.81|19400.81|19400.81|19400.81|19400.81|19400.81|0
1630654770000|2021-09-03 07:39:30|19396.85|19396.85|19392.88|19392.88|19396.85|19396.85|19392.88|19392.88|0
1630654800000|2021-09-03 07:40:00|19391.48|19391.48|19391.48|19391.48|19391.48|19391.48|19391.48|19391.48|0
1630654850000|2021-09-03 07:40:50|19383.55|19383.55|19383.55|19383.55|19383.55|19383.55|19383.55|19383.55|0
1630654890000|2021-09-03 07:41:30|19379.59|19379.59|19379.59|19379.59|19379.59|19379.59|19379.59|19379.59|0
1630654940000|2021-09-03 07:42:20|19380.99|19380.99|19380.99|19380.99|19380.99|19380.99|19380.99|19380.99|0
1630654950000|2021-09-03 07:42:30|19378.19|19378.19|19378.19|19378.19|19378.19|19378.19|19378.19|19378.19|0
1630654960000|2021-09-03 07:42:40|19380.99|19380.99|19380.99|19380.99|19380.99|19380.99|19380.99|19380.99|0
1630654990000|2021-09-03 07:43:10|19384.95|19384.95|19388.92|19388.92|19388.92|19388.92|19384.95|19384.95|0
1630655100000|2021-09-03 07:45:00|19392.88|19392.88|19395.68|19395.68|19395.68|19395.68|19392.88|19392.88|0
1630655160000|2021-09-03 07:46:00|19405.01|19405.01|19405.01|19405.01|19405.01|19405.01|19405.01|19405.01|0
1630655170000|2021-09-03 07:46:10|19400.81|19400.81|19400.81|19400.81|19400.81|19400.81|19400.81|19400.81|0
1630655210000|2021-09-03 07:46:50|19405.01|19405.01|19403.61|19403.61|19405.01|19405.01|19403.61|19403.61|0
1630655280000|2021-09-03 07:48:00|19406.41|19406.41|19410.38|19410.38|19410.38|19410.38|19406.41|19406.41|0
1630655380000|2021-09-03 07:49:40|19407.58|19407.58|19407.58|19407.58|19407.58|19407.58|19407.58|19407.58|0
1630655420000|2021-09-03 07:50:20|19410.38|19410.38|19410.38|19410.38|19410.38|19410.38|19410.38|19410.38|0
1630655500000|2021-09-03 07:51:40|19407.58|19407.58|19407.58|19407.58|19407.58|19407.58|19407.58|19407.58|0
1630655510000|2021-09-03 07:51:50|19406.18|19406.18|19394.28|19394.28|19406.18|19406.18|19394.28|19394.28|0
1630655520000|2021-09-03 07:52:00|19397.08|19397.08|19397.08|19397.08|19397.08|19397.08|19397.08|19397.08|0
1630655540000|2021-09-03 07:52:20|19398.48|19398.48|19398.48|19398.48|19398.48|19398.48|19398.48|19398.48|0
1630655660000|2021-09-03 07:54:20|19402.68|19402.68|19414.58|19414.58|19414.58|19414.58|19402.68|19402.68|0
1630655680000|2021-09-03 07:54:40|19415.98|19415.98|19415.98|19415.98|19415.98|19415.98|19415.98|19415.98|0
1630655700000|2021-09-03 07:55:00|19414.58|19414.58|19414.58|19414.58|19414.58|19414.58|19414.58|19414.58|0
1630655710000|2021-09-03 07:55:10|19422.51|19422.51|19422.51|19422.51|19422.51|19422.51|19422.51|19422.51|0
1630655760000|2021-09-03 07:56:00|19426.47|19426.47|19438.37|19438.37|19438.37|19438.37|19426.47|19426.47|0
1630655780000|2021-09-03 07:56:20|19435.57|19435.57|19434.17|19434.17|19435.57|19435.57|19434.17|19434.17|0
1630655890000|2021-09-03 07:58:10|19430.2|19430.2|19442.1|19442.1|19442.1|19442.1|19430.2|19430.2|0
1630655910000|2021-09-03 07:58:30|19444.9|19444.9|19444.9|19444.9|19444.9|19444.9|19444.9|19444.9|0
1630655920000|2021-09-03 07:58:40|19440.93|19440.93|19438.13|19438.13|19440.93|19440.93|19436.74|19436.74|0
1630655940000|2021-09-03 07:59:00|19436.99|19436.99|19436.99|19436.99|19436.99|19436.99|19436.99|19436.99|0
1630655960000|2021-09-03 07:59:20|19439.78|19439.78|19439.78|19439.78|19439.78|19439.78|19439.78|19439.78|0
1630655970000|2021-09-03 07:59:30|19443.75|19443.75|19443.75|19443.75|19443.75|19443.75|19443.75|19443.75|0
1630655980000|2021-09-03 07:59:40|19445.15|19445.15|19444|19444|19445.15|19445.15|19444|19444|0
1630656000000|2021-09-03 08:00:00|19436.07|19436.07|19436.07|19436.07|19436.07|19436.07|19436.07|19436.07|0
1630656090000|2021-09-03 08:01:30|19432.1|19432.1|19432.1|19432.1|19432.1|19432.1|19432.1|19432.1|0
1630656120000|2021-09-03 08:02:00|19430.95|19430.95|19429.81|19429.81|19430.95|19430.95|19429.81|19429.81|0
1630656180000|2021-09-03 08:03:00|19428.41|19428.41|19428.41|19428.41|19428.41|19428.41|19428.41|19428.41|0
1630656190000|2021-09-03 08:03:10|19429.81|19429.81|19429.81|19429.81|19429.81|19429.81|19429.81|19429.81|0
1630656220000|2021-09-03 08:03:40|19431.21|19431.21|19431.21|19431.21|19431.21|19431.21|19431.21|19431.21|0
1630656230000|2021-09-03 08:03:50|19432.35|19432.35|19434.65|19434.65|19434.65|19434.65|19432.35|19432.35|0
1630656270000|2021-09-03 08:04:30|19437.45|19437.45|19437.45|19437.45|19437.45|19437.45|19437.45|19437.45|0
1630656280000|2021-09-03 08:04:40|19438.85|19438.85|19438.85|19438.85|19438.85|19438.85|19438.85|19438.85|0
1630656290000|2021-09-03 08:04:50|19440.25|19440.25|19437.95|19437.95|19440.25|19440.25|19437.95|19437.95|0
1630656320000|2021-09-03 08:05:20|19439.35|19439.35|19439.35|19439.35|19439.35|19439.35|19439.35|19439.35|0
1630656340000|2021-09-03 08:05:40|19442.15|19442.15|19442.15|19442.15|19442.15|19442.15|19442.15|19442.15|0
1630656350000|2021-09-03 08:05:50|19438.19|19438.19|19430.26|19430.26|19438.19|19438.19|19430.26|19430.26|0
1630656470000|2021-09-03 08:07:50|19428.86|19428.86|19431.65|19431.65|19431.65|19431.65|19428.86|19428.86|0
1630656510000|2021-09-03 08:08:30|19428.86|19428.86|19424.66|19424.66|19428.86|19428.86|19424.66|19424.66|0
1630656770000|2021-09-03 08:12:50|19423.51|19423.51|19422.11|19422.11|19423.51|19423.51|19422.11|19422.11|0
1630656800000|2021-09-03 08:13:20|19420.71|19420.71|19420.71|19420.71|19420.71|19420.71|19420.71|19420.71|0
1630656810000|2021-09-03 08:13:30|19422.11|19422.11|19422.11|19422.11|19422.11|19422.11|19422.11|19422.11|0
1630656850000|2021-09-03 08:14:10|19423.51|19423.51|19426.31|19426.31|19426.31|19426.31|19423.51|19423.51|0
1630656920000|2021-09-03 08:15:20|19422.34|19422.34|19426.31|19426.31|19426.31|19426.31|19422.34|19422.34|0
1630656940000|2021-09-03 08:15:40|19430.27|19430.27|19430.27|19430.27|19430.27|19430.27|19430.27|19430.27|0
1630657050000|2021-09-03 08:17:30|19431.67|19431.67|19431.67|19431.67|19431.67|19431.67|19431.67|19431.67|0
1630657060000|2021-09-03 08:17:40|19430.27|19430.27|19430.27|19430.27|19430.27|19430.27|19430.27|19430.27|0
1630657080000|2021-09-03 08:18:00|19422.34|19422.34|19424.64|19424.64|19424.64|19424.64|19422.34|19422.34|0
1630657090000|2021-09-03 08:18:10|19426.04|19426.04|19426.04|19426.04|19426.04|19426.04|19426.04|19426.04|0
1630657110000|2021-09-03 08:18:30|19421.84|19421.84|19417.64|19417.64|19421.84|19421.84|19417.64|19417.64|0
1630657130000|2021-09-03 08:18:50|19413.68|19413.68|19419.28|19419.28|19419.28|19419.28|19413.68|19413.68|0
1630657190000|2021-09-03 08:19:50|19420.67|19420.67|19420.67|19420.67|19420.67|19420.67|19420.67|19420.67|0
1630657370000|2021-09-03 08:22:50|19422.07|19422.07|19423.47|19423.47|19423.47|19423.47|19422.07|19422.07|0
1630657420000|2021-09-03 08:23:40|19426.27|19426.27|19427.67|19427.67|19427.67|19427.67|19426.27|19426.27|0
1630657430000|2021-09-03 08:23:50|19426.27|19426.27|19426.27|19426.27|19426.27|19426.27|19426.27|19426.27|0
1630657440000|2021-09-03 08:24:00|19427.67|19427.67|19427.67|19427.67|19427.67|19427.67|19427.67|19427.67|0
1630657480000|2021-09-03 08:24:40|19431.12|19431.12|19429.97|19429.97|19434.57|19434.57|19429.97|19429.97|0
1630657490000|2021-09-03 08:24:50|19428.57|19428.57|19428.57|19428.57|19428.57|19428.57|19428.57|19428.57|0
1630657540000|2021-09-03 08:25:40|19432.54|19432.54|19424.61|19424.61|19432.54|19432.54|19424.61|19424.61|0
1630657550000|2021-09-03 08:25:50|19423.21|19423.21|19427.41|19427.41|19427.41|19427.41|19423.21|19423.21|0
1630657620000|2021-09-03 08:27:00|19431.6|19431.6|19431.6|19431.6|19431.6|19431.6|19431.6|19431.6|0
1630657680000|2021-09-03 08:28:00|19435.57|19435.57|19435.57|19435.57|19435.57|19435.57|19435.57|19435.57|0
1630657760000|2021-09-03 08:29:20|19432.77|19432.77|19432.77|19432.77|19432.77|19432.77|19432.77|19432.77|0
1630657790000|2021-09-03 08:29:50|19431.62|19431.62|19431.62|19431.62|19431.62|19431.62|19431.62|19431.62|0
1630657800000|2021-09-03 08:30:00|19430.22|19430.22|19430.22|19430.22|19430.22|19430.22|19430.22|19430.22|0
1630657840000|2021-09-03 08:30:40|19432.52|19432.52|19429.07|19429.07|19432.52|19432.52|19429.07|19429.07|0
1630657850000|2021-09-03 08:30:50|19427.67|19427.67|19426.27|19426.27|19427.67|19427.67|19426.27|19426.27|0
1630657890000|2021-09-03 08:31:30|19427.67|19427.67|19430.47|19430.47|19430.47|19430.47|19427.67|19427.67|0
1630657930000|2021-09-03 08:32:10|19431.87|19431.87|19431.87|19431.87|19431.87|19431.87|19431.87|19431.87|0
1630657950000|2021-09-03 08:32:30|19430.47|19430.47|19430.47|19430.47|19430.47|19430.47|19430.47|19430.47|0
1630657990000|2021-09-03 08:33:10|19422.54|19422.54|19422.54|19422.54|19422.54|19422.54|19422.54|19422.54|0
1630658010000|2021-09-03 08:33:30|19421.14|19421.14|19421.14|19421.14|19421.14|19421.14|19421.14|19421.14|0
1630658030000|2021-09-03 08:33:50|19423.94|19423.94|19423.94|19423.94|19423.94|19423.94|19423.94|19423.94|0
1630658040000|2021-09-03 08:34:00|19421.14|19421.14|19422.54|19422.54|19422.54|19422.54|19421.14|19421.14|0
1630658140000|2021-09-03 08:35:40|19421.14|19421.14|19421.14|19421.14|19421.14|19421.14|19421.14|19421.14|0
1630658240000|2021-09-03 08:37:20|19419.74|19419.74|19421.14|19421.14|19421.14|19421.14|19419.74|19419.74|0
1630658260000|2021-09-03 08:37:40|19423.94|19423.94|19423.94|19423.94|19423.94|19423.94|19423.94|19423.94|0
1630658310000|2021-09-03 08:38:30|19431.87|19431.87|19431.87|19431.87|19431.87|19431.87|19431.87|19431.87|0
1630658320000|2021-09-03 08:38:40|19423.94|19423.94|19421.14|19421.14|19423.94|19423.94|19413.21|19413.21|0
1630658500000|2021-09-03 08:41:40|19422.54|19422.54|19422.54|19422.54|19422.54|19422.54|19422.54|19422.54|0
1630658510000|2021-09-03 08:41:50|19423.94|19423.94|19423.94|19423.94|19423.94|19423.94|19423.94|19423.94|0
1630658560000|2021-09-03 08:42:40|19428.14|19428.14|19428.14|19428.14|19428.14|19428.14|19428.14|19428.14|0
1630658580000|2021-09-03 08:43:00|19430.94|19430.94|19430.94|19430.94|19430.94|19430.94|19430.94|19430.94|0
1630658670000|2021-09-03 08:44:30|19438.87|19438.87|19438.87|19438.87|19438.87|19438.87|19438.87|19438.87|0
1630658740000|2021-09-03 08:45:40|19437.47|19437.47|19437.47|19437.47|19437.47|19437.47|19437.47|19437.47|0
1630658790000|2021-09-03 08:46:30|19425.57|19425.57|19426.97|19426.97|19426.97|19426.97|19425.57|19425.57|0
1630658850000|2021-09-03 08:47:30|19425.57|19425.57|19424.17|19424.17|19425.57|19425.57|19424.17|19424.17|0
1630658950000|2021-09-03 08:49:10|19425.57|19425.57|19425.57|19425.57|19425.57|19425.57|19425.57|19425.57|0
1630659100000|2021-09-03 08:51:40|19422.77|19422.77|19422.77|19422.77|19422.77|19422.77|19422.77|19422.77|0
1630659190000|2021-09-03 08:53:10|19419.98|19419.98|19418.58|19418.58|19419.98|19419.98|19418.58|19418.58|0
1630659270000|2021-09-03 08:54:30|19426.51|19426.51|19426.51|19426.51|19426.51|19426.51|19426.51|19426.51|0
1630659390000|2021-09-03 08:56:30|19425.11|19425.11|19423.71|19423.71|19425.11|19425.11|19423.71|19423.71|0
1630659400000|2021-09-03 08:56:40|19407.85|19407.85|19411.81|19411.81|19411.81|19411.81|19407.85|19407.85|0
1630659460000|2021-09-03 08:57:40|19410.41|19410.41|19410.41|19410.41|19410.41|19410.41|19410.41|19410.41|0
1630659470000|2021-09-03 08:57:50|19409.01|19409.01|19409.01|19409.01|19409.01|19409.01|19409.01|19409.01|0
1630659600000|2021-09-03 09:00:00|19407.61|19407.61|19407.61|19407.61|19407.61|19407.61|19407.61|19407.61|0
1630659680000|2021-09-03 09:01:20|19403.65|19403.65|19403.65|19403.65|19403.65|19403.65|19403.65|19403.65|0
1630659690000|2021-09-03 09:01:30|19400.85|19400.85|19404.81|19404.81|19404.81|19404.81|19400.85|19400.85|0
1630659720000|2021-09-03 09:02:00|19406.21|19406.21|19404.81|19404.81|19409.01|19409.01|19404.81|19404.81|0
1630659730000|2021-09-03 09:02:10|19400.85|19400.85|19400.85|19400.85|19400.85|19400.85|19400.85|19400.85|0
1630659790000|2021-09-03 09:03:10|19399.45|19399.45|19399.45|19399.45|19399.45|19399.45|19399.45|19399.45|0
1630659800000|2021-09-03 09:03:20|19398.05|19398.05|19398.05|19398.05|19398.05|19398.05|19398.05|19398.05|0
1630659810000|2021-09-03 09:03:30|19396.65|19396.65|19396.65|19396.65|19396.65|19396.65|19396.65|19396.65|0
1630659820000|2021-09-03 09:03:40|19400.62|19400.62|19404.58|19404.58|19404.58|19404.58|19400.62|19400.62|0
1630659880000|2021-09-03 09:04:40|19401.78|19401.78|19401.78|19401.78|19401.78|19401.78|19401.78|19401.78|0
1630659900000|2021-09-03 09:05:00|19397.58|19397.58|19397.58|19397.58|19397.58|19397.58|19397.58|19397.58|0
1630659910000|2021-09-03 09:05:10|19398.98|19398.98|19398.98|19398.98|19398.98|19398.98|19398.98|19398.98|0
1630659920000|2021-09-03 09:05:20|19400.38|19400.38|19403.18|19403.18|19403.18|19403.18|19400.38|19400.38|0
1630659960000|2021-09-03 09:06:00|19399.22|19399.22|19399.22|19399.22|19399.22|19399.22|19399.22|19399.22|0
1630660010000|2021-09-03 09:06:50|19395.02|19395.02|19395.02|19395.02|19395.02|19395.02|19395.02|19395.02|0
1630660030000|2021-09-03 09:07:10|19392.22|19392.22|19392.22|19392.22|19392.22|19392.22|19392.22|19392.22|0
1630660070000|2021-09-03 09:07:50|19395.02|19395.02|19393.62|19393.62|19395.02|19395.02|19393.62|19393.62|0
1630660080000|2021-09-03 09:08:00|19401.55|19401.55|19400.15|19400.15|19401.55|19401.55|19400.15|19400.15|0
1630660090000|2021-09-03 09:08:10|19398.75|19398.75|19400.15|19400.15|19400.15|19400.15|19398.75|19398.75|0
1630660100000|2021-09-03 09:08:20|19402.95|19402.95|19402.95|19402.95|19402.95|19402.95|19402.95|19402.95|0
1630660110000|2021-09-03 09:08:30|19404.35|19404.35|19404.35|19404.35|19404.35|19404.35|19404.35|19404.35|0
1630660120000|2021-09-03 09:08:40|19401.55|19401.55|19401.55|19401.55|19401.55|19401.55|19401.55|19401.55|0
1630660150000|2021-09-03 09:09:10|19400.15|19400.15|19400.15|19400.15|19400.15|19400.15|19400.15|19400.15|0
1630660240000|2021-09-03 09:10:40|19401.55|19401.55|19401.55|19401.55|19401.55|19401.55|19401.55|19401.55|0
1630660400000|2021-09-03 09:13:20|19400.15|19400.15|19400.15|19400.15|19400.15|19400.15|19400.15|19400.15|0
1630660510000|2021-09-03 09:15:10|19401.55|19401.55|19397.58|19397.58|19401.55|19401.55|19397.58|19397.58|0
1630660520000|2021-09-03 09:15:20|19401.55|19401.55|19405.51|19405.51|19405.51|19405.51|19401.55|19401.55|0
1630660540000|2021-09-03 09:15:40|19406.91|19406.91|19408.31|19408.31|19408.31|19408.31|19406.91|19406.91|0
1630660550000|2021-09-03 09:15:50|19409.71|19409.71|19409.71|19409.71|19409.71|19409.71|19409.71|19409.71|0
1630660580000|2021-09-03 09:16:20|19408.31|19408.31|19408.31|19408.31|19408.31|19408.31|19408.31|19408.31|0
1630660600000|2021-09-03 09:16:40|19404.35|19404.35|19404.35|19404.35|19404.35|19404.35|19404.35|19404.35|0
1630660610000|2021-09-03 09:16:50|19400.38|19400.38|19400.38|19400.38|19400.38|19400.38|19400.38|19400.38|0
1630660680000|2021-09-03 09:18:00|19398.98|19398.98|19401.78|19401.78|19401.78|19401.78|19398.98|19398.98|0
1630660690000|2021-09-03 09:18:10|19400.38|19400.38|19400.38|19400.38|19400.38|19400.38|19400.38|19400.38|0
1630660710000|2021-09-03 09:18:30|19398.98|19398.98|19398.98|19398.98|19398.98|19398.98|19398.98|19398.98|0
1630660750000|2021-09-03 09:19:10|19401.78|19401.78|19401.78|19401.78|19401.78|19401.78|19401.78|19401.78|0
1630660800000|2021-09-03 09:20:00|19400.38|19400.38|19400.38|19400.38|19400.38|19400.38|19400.38|19400.38|0
1630660820000|2021-09-03 09:20:20|19401.78|19401.78|19401.78|19401.78|19401.78|19401.78|19401.78|19401.78|0
1630660970000|2021-09-03 09:22:50|19400.38|19400.38|19393.38|19393.38|19400.38|19400.38|19393.38|19393.38|0
1630660980000|2021-09-03 09:23:00|19397.35|19397.35|19397.35|19397.35|19397.35|19397.35|19397.35|19397.35|0
1630661010000|2021-09-03 09:23:30|19393.15|19393.15|19400.15|19400.15|19400.15|19400.15|19390.35|19390.35|0
1630661020000|2021-09-03 09:23:40|19401.55|19401.55|19397.58|19397.58|19401.55|19401.55|19397.58|19397.58|0
1630661040000|2021-09-03 09:24:00|19401.55|19401.55|19401.55|19401.55|19401.55|19401.55|19401.55|19401.55|0
1630661070000|2021-09-03 09:24:30|19404.35|19404.35|19402.95|19402.95|19404.35|19404.35|19401.55|19401.55|0
1630661080000|2021-09-03 09:24:40|19398.98|19398.98|19398.98|19398.98|19398.98|19398.98|19398.98|19398.98|0
1630661090000|2021-09-03 09:24:50|19400.38|19400.38|19400.38|19400.38|19400.38|19400.38|19400.38|19400.38|0
1630661110000|2021-09-03 09:25:10|19404.35|19404.35|19404.35|19404.35|19404.35|19404.35|19404.35|19404.35|0
1630661120000|2021-09-03 09:25:20|19400.38|19400.38|19398.98|19398.98|19400.38|19400.38|19398.98|19398.98|0
1630661130000|2021-09-03 09:25:30|19397.58|19397.58|19397.58|19397.58|19397.58|19397.58|19397.58|19397.58|0
1630661140000|2021-09-03 09:25:40|19401.55|19401.55|19401.55|19401.55|19401.55|19401.55|19401.55|19401.55|0
1630661150000|2021-09-03 09:25:50|19397.58|19397.58|19389.65|19389.65|19397.58|19397.58|19389.65|19389.65|0
1630661230000|2021-09-03 09:27:10|19391.05|19391.05|19391.05|19391.05|19391.05|19391.05|19391.05|19391.05|0
1630661250000|2021-09-03 09:27:30|19389.9|19389.9|19389.9|19389.9|19389.9|19389.9|19389.9|19389.9|0
1630661260000|2021-09-03 09:27:40|19388.5|19388.5|19388.5|19388.5|19388.5|19388.5|19388.5|19388.5|0
1630661310000|2021-09-03 09:28:30|19387.1|19387.1|19387.1|19387.1|19387.1|19387.1|19387.1|19387.1|0
1630661320000|2021-09-03 09:28:40|19385.7|19385.7|19385.7|19385.7|19385.7|19385.7|19385.7|19385.7|0
1630661360000|2021-09-03 09:29:20|19387.1|19387.1|19387.1|19387.1|19387.1|19387.1|19387.1|19387.1|0
1630661380000|2021-09-03 09:29:40|19395.03|19395.03|19392.24|19392.24|19395.03|19395.03|19392.24|19392.24|0
1630661500000|2021-09-03 09:31:40|19395.03|19395.03|19395.03|19395.03|19395.03|19395.03|19395.03|19395.03|0
1630661530000|2021-09-03 09:32:10|19396.43|19396.43|19404.36|19404.36|19404.36|19404.36|19396.43|19396.43|0
1630661560000|2021-09-03 09:32:40|19408.33|19408.33|19405.53|19405.53|19408.33|19408.33|19405.53|19405.53|0
1630661570000|2021-09-03 09:32:50|19402.73|19402.73|19402.73|19402.73|19402.73|19402.73|19402.73|19402.73|0
1630661620000|2021-09-03 09:33:40|19398.53|19398.53|19394.57|19394.57|19398.53|19398.53|19394.57|19394.57|0
1630661720000|2021-09-03 09:35:20|19378.71|19378.71|19378.71|19378.71|19378.71|19378.71|19378.71|19378.71|0
1630661740000|2021-09-03 09:35:40|19374.51|19374.51|19373.11|19373.11|19374.51|19374.51|19373.11|19373.11|0
1630661890000|2021-09-03 09:38:10|19371.71|19371.71|19371.71|19371.71|19371.71|19371.71|19371.71|19371.71|0
1630661900000|2021-09-03 09:38:20|19370.31|19370.31|19370.31|19370.31|19370.31|19370.31|19370.31|19370.31|0
1630661910000|2021-09-03 09:38:30|19368.91|19368.91|19368.91|19368.91|19368.91|19368.91|19364.95|19364.95|0
1630661940000|2021-09-03 09:39:00|19370.06|19370.06|19379.25|19379.25|19379.25|19379.25|19370.06|19370.06|0
1630661990000|2021-09-03 09:39:50|19378.1|19378.1|19375.81|19375.81|19378.1|19378.1|19375.81|19375.81|0
1630662040000|2021-09-03 09:40:40|19378.6|19378.6|19378.6|19378.6|19378.6|19378.6|19378.6|19378.6|0
1630662080000|2021-09-03 09:41:20|19381.4|19381.4|19381.4|19381.4|19381.4|19381.4|19381.4|19381.4|0
1630662090000|2021-09-03 09:41:30|19375.81|19375.81|19375.81|19375.81|19375.81|19375.81|19375.81|19375.81|0
1630662120000|2021-09-03 09:42:00|19376.96|19376.96|19379.25|19379.25|19379.25|19379.25|19376.96|19376.96|0
1630662140000|2021-09-03 09:42:20|19376.45|19376.45|19376.45|19376.45|19376.45|19376.45|19376.45|19376.45|0
1630662220000|2021-09-03 09:43:40|19382.05|19382.05|19382.05|19382.05|19382.05|19382.05|19382.05|19382.05|0
1630662270000|2021-09-03 09:44:30|19379.25|19379.25|19379.25|19379.25|19379.25|19379.25|19379.25|19379.25|0
1630662340000|2021-09-03 09:45:40|19373.66|19373.66|19373.66|19373.66|19373.66|19373.66|19373.66|19373.66|0
1630662360000|2021-09-03 09:46:00|19369.69|19369.69|19369.69|19369.69|19369.69|19369.69|19369.69|19369.69|0
1630662450000|2021-09-03 09:47:30|19372.49|19372.49|19369.69|19369.69|19372.49|19372.49|19369.69|19369.69|0
1630662480000|2021-09-03 09:48:00|19371.09|19371.09|19371.09|19371.09|19371.09|19371.09|19371.09|19371.09|0
1630662570000|2021-09-03 09:49:30|19369.69|19369.69|19369.69|19369.69|19369.69|19369.69|19369.69|19369.69|0
1630662610000|2021-09-03 09:50:10|19368.29|19368.29|19368.29|19368.29|19368.29|19368.29|19368.29|19368.29|0
1630662640000|2021-09-03 09:50:40|19369.69|19369.69|19369.69|19369.69|19369.69|19369.69|19369.69|19369.69|0
1630662690000|2021-09-03 09:51:30|19365.73|19365.73|19361.76|19361.76|19365.73|19365.73|19361.76|19361.76|0
1630662730000|2021-09-03 09:52:10|19357.56|19357.56|19358.96|19358.96|19358.96|19358.96|19357.56|19357.56|0
1630662850000|2021-09-03 09:54:10|19354.76|19354.76|19354.76|19354.76|19354.76|19354.76|19354.76|19354.76|0
1630662950000|2021-09-03 09:55:50|19338.9|19338.9|19337.5|19337.5|19338.9|19338.9|19337.5|19337.5|0
1630663000000|2021-09-03 09:56:40|19334.7|19334.7|19336.1|19336.1|19336.1|19336.1|19334.7|19334.7|0
1630663010000|2021-09-03 09:56:50|19334.7|19334.7|19331.9|19331.9|19334.7|19334.7|19331.9|19331.9|0
1630663080000|2021-09-03 09:58:00|19330.5|19330.5|19329.11|19329.11|19330.5|19330.5|19329.11|19329.11|0
1630663100000|2021-09-03 09:58:20|19327.71|19327.71|19327.71|19327.71|19327.71|19327.71|19327.71|19327.71|0
1630663190000|2021-09-03 09:59:50|19329.11|19329.11|19329.11|19329.11|19329.11|19329.11|19329.11|19329.11|0
1630663200000|2021-09-03 10:00:00|19331.9|19331.9|19331.9|19331.9|19331.9|19331.9|19331.9|19331.9|0
1630663220000|2021-09-03 10:00:20|19323.97|19323.97|19321.17|19321.17|19323.97|19323.97|19320.01|19320.01|0
1630663230000|2021-09-03 10:00:30|19317.21|19317.21|19317.21|19317.21|19317.21|19317.21|19317.21|19317.21|0
1630663370000|2021-09-03 10:02:50|19320.01|19320.01|19320.01|19320.01|19320.01|19320.01|19320.01|19320.01|0
1630663430000|2021-09-03 10:03:50|19323.97|19323.97|19323.97|19323.97|19323.97|19323.97|19323.97|19323.97|0
1630663440000|2021-09-03 10:04:00|19327.94|19327.94|19327.94|19327.94|19327.94|19327.94|19327.94|19327.94|0
1630663500000|2021-09-03 10:05:00|19329.34|19329.34|19329.34|19329.34|19329.34|19329.34|19329.34|19329.34|0
1630663510000|2021-09-03 10:05:10|19330.74|19330.74|19330.74|19330.74|19330.74|19330.74|19330.74|19330.74|0
1630663520000|2021-09-03 10:05:20|19332.14|19332.14|19332.14|19332.14|19332.14|19332.14|19332.14|19332.14|0
1630663540000|2021-09-03 10:05:40|19330.74|19330.74|19332.14|19332.14|19332.14|19332.14|19330.74|19330.74|0
1630663550000|2021-09-03 10:05:50|19333.54|19333.54|19333.54|19333.54|19333.54|19333.54|19333.54|19333.54|0
1630663670000|2021-09-03 10:07:50|19337.5|19337.5|19337.5|19337.5|19337.5|19337.5|19337.5|19337.5|0
1630663700000|2021-09-03 10:08:20|19338.9|19338.9|19341.7|19341.7|19341.7|19341.7|19338.9|19338.9|0
1630663710000|2021-09-03 10:08:30|19343.1|19343.1|19340.3|19340.3|19343.1|19343.1|19340.3|19340.3|0
1630663720000|2021-09-03 10:08:40|19344.27|19344.27|19344.27|19344.27|19344.27|19344.27|19344.27|19344.27|0
1630663730000|2021-09-03 10:08:50|19348.23|19348.23|19348.23|19348.23|19348.23|19348.23|19348.23|19348.23|0
1630663760000|2021-09-03 10:09:20|19352.43|19352.43|19352.43|19352.43|19352.43|19352.43|19352.43|19352.43|0
1630663790000|2021-09-03 10:09:50|19356.4|19356.4|19356.4|19356.4|19356.4|19356.4|19356.4|19356.4|0
1630663820000|2021-09-03 10:10:20|19359.19|19359.19|19360.59|19360.59|19360.59|19360.59|19359.19|19359.19|0
1630663900000|2021-09-03 10:11:40|19361.74|19361.74|19364.29|19364.29|19364.29|19364.29|19361.74|19361.74|0
1630663910000|2021-09-03 10:11:50|19361.49|19361.49|19361.49|19361.49|19361.49|19361.49|19361.49|19361.49|0
1630663960000|2021-09-03 10:12:40|19362.89|19362.89|19362.89|19362.89|19362.89|19362.89|19362.89|19362.89|0
1630663970000|2021-09-03 10:12:50|19364.29|19364.29|19364.29|19364.29|19364.29|19364.29|19364.29|19364.29|0
1630663980000|2021-09-03 10:13:00|19362.89|19362.89|19362.89|19362.89|19362.89|19362.89|19362.89|19362.89|0
1630664050000|2021-09-03 10:14:10|19359.44|19359.44|19358.3|19358.3|19360.59|19360.59|19358.3|19358.3|0
1630664070000|2021-09-03 10:14:30|19360.59|19360.59|19358.3|19358.3|19360.59|19360.59|19358.3|19358.3|0
1630664120000|2021-09-03 10:15:20|19360.59|19360.59|19358.3|19358.3|19360.59|19360.59|19358.3|19358.3|0
1630664170000|2021-09-03 10:16:10|19361.09|19361.09|19361.09|19361.09|19361.09|19361.09|19361.09|19361.09|0
1630664180000|2021-09-03 10:16:20|19362.49|19362.49|19362.49|19362.49|19362.49|19362.49|19362.49|19362.49|0
1630664200000|2021-09-03 10:16:40|19363.89|19363.89|19363.89|19363.89|19363.89|19363.89|19363.89|19363.89|0
1630664210000|2021-09-03 10:16:50|19365.29|19365.29|19365.29|19365.29|19365.29|19365.29|19365.29|19365.29|0
1630664280000|2021-09-03 10:18:00|19368.09|19368.09|19368.09|19368.09|19368.09|19368.09|19368.09|19368.09|0
1630664320000|2021-09-03 10:18:40|19370.89|19370.89|19370.89|19370.89|19370.89|19370.89|19370.89|19370.89|0
1630664530000|2021-09-03 10:22:10|19372.29|19372.29|19373.69|19373.69|19373.69|19373.69|19372.29|19372.29|0
1630664540000|2021-09-03 10:22:20|19372.29|19372.29|19372.29|19372.29|19372.29|19372.29|19372.29|19372.29|0
1630664780000|2021-09-03 10:26:20|19368.09|19368.09|19363.89|19363.89|19368.09|19368.09|19363.89|19363.89|0
1630664880000|2021-09-03 10:28:00|19362.49|19362.49|19370.42|19370.42|19370.42|19370.42|19362.49|19362.49|0
1630664920000|2021-09-03 10:28:40|19366.46|19366.46|19366.46|19366.46|19366.46|19366.46|19366.46|19366.46|0
1630665090000|2021-09-03 10:31:30|19360.86|19360.86|19365.06|19365.06|19365.06|19365.06|19360.86|19360.86|0
1630665140000|2021-09-03 10:32:20|19367.86|19367.86|19367.86|19367.86|19367.86|19367.86|19367.86|19367.86|0
1630665150000|2021-09-03 10:32:30|19371.82|19371.82|19371.82|19371.82|19371.82|19371.82|19371.82|19371.82|0
1630665230000|2021-09-03 10:33:50|19373.22|19373.22|19373.22|19373.22|19373.22|19373.22|19373.22|19373.22|0
1630665290000|2021-09-03 10:34:50|19376.02|19376.02|19374.62|19374.62|19376.02|19376.02|19374.62|19374.62|0
1630665330000|2021-09-03 10:35:30|19378.59|19378.59|19378.59|19378.59|19378.59|19378.59|19378.59|19378.59|0
1630665340000|2021-09-03 10:35:40|19379.99|19379.99|19379.99|19379.99|19379.99|19379.99|19379.99|19379.99|0
1630665350000|2021-09-03 10:35:50|19381.39|19381.39|19381.39|19381.39|19381.39|19381.39|19381.39|19381.39|0
1630665360000|2021-09-03 10:36:00|19382.79|19382.79|19382.79|19382.79|19382.79|19382.79|19382.79|19382.79|0
1630665380000|2021-09-03 10:36:20|19384.19|19384.19|19385.59|19385.59|19385.59|19385.59|19384.19|19384.19|0
1630665490000|2021-09-03 10:38:10|19401.45|19401.45|19401.45|19401.45|19401.45|19401.45|19401.45|19401.45|0
1630665500000|2021-09-03 10:38:20|19405.41|19405.41|19405.41|19405.41|19405.41|19405.41|19405.41|19405.41|0
1630665550000|2021-09-03 10:39:10|19404.01|19404.01|19404.01|19404.01|19404.01|19404.01|19404.01|19404.01|0
1630665610000|2021-09-03 10:40:10|19402.61|19402.61|19401.21|19401.21|19402.61|19402.61|19401.21|19401.21|0
1630665720000|2021-09-03 10:42:00|19402.61|19402.61|19402.61|19402.61|19402.61|19402.61|19402.61|19402.61|0
1630665840000|2021-09-03 10:44:00|19398.65|19398.65|19394.68|19394.68|19398.65|19398.65|19394.68|19394.68|0
1630665850000|2021-09-03 10:44:10|19398.65|19398.65|19398.65|19398.65|19398.65|19398.65|19398.65|19398.65|0
1630665910000|2021-09-03 10:45:10|19390.72|19390.72|19390.72|19390.72|19390.72|19390.72|19390.72|19390.72|0
1630665950000|2021-09-03 10:45:50|19398.65|19398.65|19394.68|19394.68|19398.65|19398.65|19394.68|19394.68|0
1630666000000|2021-09-03 10:46:40|19396.08|19396.08|19393.28|19393.28|19396.08|19396.08|19393.28|19393.28|0
1630666070000|2021-09-03 10:47:50|19394.68|19394.68|19394.68|19394.68|19394.68|19394.68|19394.68|19394.68|0
1630666150000|2021-09-03 10:49:10|19398.65|19398.65|19398.65|19398.65|19398.65|19398.65|19398.65|19398.65|0
1630666260000|2021-09-03 10:51:00|19395.85|19395.85|19393.05|19393.05|19395.85|19395.85|19393.05|19393.05|0
1630666270000|2021-09-03 10:51:10|19397.25|19397.25|19397.25|19397.25|19397.25|19397.25|19397.25|19397.25|0
1630666390000|2021-09-03 10:53:10|19395.85|19395.85|19394.45|19394.45|19395.85|19395.85|19394.45|19394.45|0
1630666400000|2021-09-03 10:53:20|19390.48|19390.48|19390.48|19390.48|19390.48|19390.48|19390.48|19390.48|0
1630666570000|2021-09-03 10:56:10|19393.28|19393.28|19393.28|19393.28|19393.28|19393.28|19393.28|19393.28|0
1630666630000|2021-09-03 10:57:10|19390.98|19390.98|19390.98|19390.98|19390.98|19390.98|19390.98|19390.98|0
1630666700000|2021-09-03 10:58:20|19389.58|19389.58|19390.98|19390.98|19390.98|19390.98|19389.58|19389.58|0
1630666710000|2021-09-03 10:58:30|19392.38|19392.38|19400.78|19400.78|19400.78|19400.78|19392.38|19392.38|0
1630666730000|2021-09-03 10:58:50|19404.75|19404.75|19404.75|19404.75|19404.75|19404.75|19404.75|19404.75|0
1630666740000|2021-09-03 10:59:00|19406.15|19406.15|19406.15|19406.15|19406.15|19406.15|19406.15|19406.15|0
1630666800000|2021-09-03 11:00:00|19402.18|19402.18|19402.18|19402.18|19402.18|19402.18|19402.18|19402.18|0
1630666920000|2021-09-03 11:02:00|19403.33|19403.33|19399.13|19399.13|19403.33|19403.33|19397.73|19397.73|0
1630666930000|2021-09-03 11:02:10|19395.17|19395.17|19391.2|19391.2|19395.17|19395.17|19391.2|19391.2|0
1630667050000|2021-09-03 11:04:10|19395.17|19395.17|19395.17|19395.17|19395.17|19395.17|19395.17|19395.17|0
1630667060000|2021-09-03 11:04:20|19399.13|19399.13|19399.13|19399.13|19399.13|19399.13|19399.13|19399.13|0
1630667090000|2021-09-03 11:04:50|19397.73|19397.73|19396.33|19396.33|19397.73|19397.73|19396.33|19396.33|0
1630667130000|2021-09-03 11:05:30|19388.4|19388.4|19384.44|19384.44|19388.4|19388.4|19384.44|19384.44|0
1630667140000|2021-09-03 11:05:40|19388.4|19388.4|19388.4|19388.4|19388.4|19388.4|19388.4|19388.4|0
1630667150000|2021-09-03 11:05:50|19392.37|19392.37|19392.37|19392.37|19392.37|19392.37|19392.37|19392.37|0
1630667160000|2021-09-03 11:06:00|19390.97|19390.97|19390.97|19390.97|19390.97|19390.97|19390.97|19390.97|0
1630667170000|2021-09-03 11:06:10|19388.17|19388.17|19388.17|19388.17|19388.17|19388.17|19388.17|19388.17|0
1630667190000|2021-09-03 11:06:30|19390.97|19390.97|19392.37|19392.37|19392.37|19392.37|19390.97|19390.97|0
1630667310000|2021-09-03 11:08:30|19390.97|19390.97|19390.97|19390.97|19390.97|19390.97|19390.97|19390.97|0
1630667330000|2021-09-03 11:08:50|19392.37|19392.37|19392.37|19392.37|19392.37|19392.37|19392.37|19392.37|0
1630667360000|2021-09-03 11:09:20|19390.97|19390.97|19390.97|19390.97|19390.97|19390.97|19390.97|19390.97|0
1630667460000|2021-09-03 11:11:00|19385.37|19385.37|19385.37|19385.37|19385.37|19385.37|19385.37|19385.37|0
1630667640000|2021-09-03 11:14:00|19381.4|19381.4|19384.2|19384.2|19384.2|19384.2|19381.4|19381.4|0
1630667820000|2021-09-03 11:17:00|19382.8|19382.8|19382.8|19382.8|19382.8|19382.8|19382.8|19382.8|0
1630668090000|2021-09-03 11:21:30|19384.2|19384.2|19384.2|19384.2|19384.2|19384.2|19384.2|19384.2|0
1630668100000|2021-09-03 11:21:40|19385.6|19385.6|19385.6|19385.6|19385.6|19385.6|19385.6|19385.6|0
1630668170000|2021-09-03 11:22:50|19387|19387|19387|19387|19387|19387|19387|19387|0
1630668270000|2021-09-03 11:24:30|19385.6|19385.6|19384.2|19384.2|19385.6|19385.6|19384.2|19384.2|0
1630668290000|2021-09-03 11:24:50|19387|19387|19387|19387|19387|19387|19387|19387|0
1630668320000|2021-09-03 11:25:20|19390.97|19390.97|19390.97|19390.97|19390.97|19390.97|19390.97|19390.97|0
1630668510000|2021-09-03 11:28:30|19388.17|19388.17|19386.77|19386.77|19388.17|19388.17|19386.77|19386.77|0
1630668570000|2021-09-03 11:29:30|19381.17|19381.17|19383.97|19383.97|19383.97|19383.97|19381.17|19381.17|0
1630668580000|2021-09-03 11:29:40|19385.37|19385.37|19385.37|19385.37|19385.37|19385.37|19385.37|19385.37|0
1630668600000|2021-09-03 11:30:00|19383.97|19383.97|19383.97|19383.97|19383.97|19383.97|19383.97|19383.97|0
1630668790000|2021-09-03 11:33:10|19382.57|19382.57|19379.77|19379.77|19382.57|19382.57|19379.77|19379.77|0
1630668800000|2021-09-03 11:33:20|19375.81|19375.81|19367.88|19367.88|19375.81|19375.81|19367.88|19367.88|0
1630668940000|2021-09-03 11:35:40|19371.84|19371.84|19371.84|19371.84|19371.84|19371.84|19371.84|19371.84|0
1630669110000|2021-09-03 11:38:30|19369.04|19369.04|19366.24|19366.24|19369.04|19369.04|19366.24|19366.24|0
1630669120000|2021-09-03 11:38:40|19370.44|19370.44|19371.84|19371.84|19371.84|19371.84|19370.44|19370.44|0
1630669130000|2021-09-03 11:38:50|19370.44|19370.44|19370.44|19370.44|19370.44|19370.44|19370.44|19370.44|0
1630669140000|2021-09-03 11:39:00|19371.84|19371.84|19371.84|19371.84|19371.84|19371.84|19371.84|19371.84|0
1630669170000|2021-09-03 11:39:30|19367.88|19367.88|19367.88|19367.88|19367.88|19367.88|19367.88|19367.88|0
1630669200000|2021-09-03 11:40:00|19363.91|19363.91|19363.91|19363.91|19363.91|19363.91|19363.91|19363.91|0
1630669280000|2021-09-03 11:41:20|19362.51|19362.51|19362.51|19362.51|19362.51|19362.51|19362.51|19362.51|0
1630669310000|2021-09-03 11:41:50|19363.91|19363.91|19363.91|19363.91|19363.91|19363.91|19363.91|19363.91|0
1630669450000|2021-09-03 11:44:10|19367.88|19367.88|19367.88|19367.88|19367.88|19367.88|19367.88|19367.88|0
1630669460000|2021-09-03 11:44:20|19363.91|19363.91|19363.91|19363.91|19363.91|19363.91|19363.91|19363.91|0
1630669510000|2021-09-03 11:45:10|19359.94|19359.94|19359.94|19359.94|19359.94|19359.94|19359.94|19359.94|0
1630669520000|2021-09-03 11:45:20|19361.34|19361.34|19361.34|19361.34|19361.34|19361.34|19361.34|19361.34|0
1630669570000|2021-09-03 11:46:10|19359.94|19359.94|19359.94|19359.94|19359.94|19359.94|19359.94|19359.94|0
1630669580000|2021-09-03 11:46:20|19361.34|19361.34|19361.34|19361.34|19361.34|19361.34|19361.34|19361.34|0
1630669600000|2021-09-03 11:46:40|19358.55|19358.55|19358.55|19358.55|19358.55|19358.55|19358.55|19358.55|0
1630669740000|2021-09-03 11:49:00|19362.51|19362.51|19366.48|19366.48|19366.48|19366.48|19362.51|19362.51|0
1630669990000|2021-09-03 11:53:10|19367.88|19367.88|19367.88|19367.88|19367.88|19367.88|19367.88|19367.88|0
1630670030000|2021-09-03 11:53:50|19359.94|19359.94|19359.94|19359.94|19359.94|19359.94|19359.94|19359.94|0
1630670120000|2021-09-03 11:55:20|19358.55|19358.55|19358.55|19358.55|19358.55|19358.55|19358.55|19358.55|0
1630670160000|2021-09-03 11:56:00|19359.94|19359.94|19354.35|19354.35|19359.94|19359.94|19354.35|19354.35|0
1630670170000|2021-09-03 11:56:10|19355.75|19355.75|19355.75|19355.75|19355.75|19355.75|19355.75|19355.75|0
1630670210000|2021-09-03 11:56:50|19351.78|19351.78|19347.82|19347.82|19351.78|19351.78|19347.82|19347.82|0
1630670230000|2021-09-03 11:57:10|19345.02|19345.02|19343.62|19343.62|19345.02|19345.02|19343.62|19343.62|0
1630670240000|2021-09-03 11:57:20|19339.65|19339.65|19335.69|19335.69|19339.65|19339.65|19335.69|19335.69|0
1630670280000|2021-09-03 11:58:00|19339.65|19339.65|19339.65|19339.65|19339.65|19339.65|19339.65|19339.65|0
1630670310000|2021-09-03 11:58:30|19343.62|19343.62|19343.62|19343.62|19343.62|19343.62|19343.62|19343.62|0
1630670340000|2021-09-03 11:59:00|19342.22|19342.22|19343.62|19343.62|19343.62|19343.62|19342.22|19342.22|0
1630670400000|2021-09-03 12:00:00|19346.42|19346.42|19346.42|19346.42|19346.42|19346.42|19346.42|19346.42|0
1630670670000|2021-09-03 12:04:30|19345.02|19345.02|19345.02|19345.02|19345.02|19345.02|19345.02|19345.02|0
1630670690000|2021-09-03 12:04:50|19346.42|19346.42|19346.42|19346.42|19346.42|19346.42|19346.42|19346.42|0
1630670700000|2021-09-03 12:05:00|19342.45|19342.45|19346.42|19346.42|19346.42|19346.42|19342.45|19342.45|0
1630670790000|2021-09-03 12:06:30|19345.27|19345.27|19345.27|19345.27|19345.27|19345.27|19345.27|19345.27|0
1630670970000|2021-09-03 12:09:30|19349.23|19349.23|19353.2|19353.2|19353.2|19353.2|19349.23|19349.23|0
1630671020000|2021-09-03 12:10:20|19351.8|19351.8|19351.8|19351.8|19351.8|19351.8|19351.8|19351.8|0
1630671030000|2021-09-03 12:10:30|19350.4|19350.4|19350.4|19350.4|19350.4|19350.4|19350.4|19350.4|0
1630671070000|2021-09-03 12:11:10|19346.43|19346.43|19345.03|19345.03|19346.43|19346.43|19345.03|19345.03|0
1630671270000|2021-09-03 12:14:30|19347.83|19347.83|19347.83|19347.83|19347.83|19347.83|19347.83|19347.83|0
1630671290000|2021-09-03 12:14:50|19349.23|19349.23|19346.43|19346.43|19349.23|19349.23|19346.43|19346.43|0
1630671460000|2021-09-03 12:17:40|19345.03|19345.03|19345.03|19345.03|19345.03|19345.03|19345.03|19345.03|0
1630671480000|2021-09-03 12:18:00|19343.63|19343.63|19343.63|19343.63|19343.63|19343.63|19343.63|19343.63|0
1630671550000|2021-09-03 12:19:10|19339.67|19339.67|19339.67|19339.67|19339.67|19339.67|19339.67|19339.67|0
1630671580000|2021-09-03 12:19:40|19343.63|19343.63|19343.63|19343.63|19343.63|19343.63|19343.63|19343.63|0
1630671590000|2021-09-03 12:19:50|19351.57|19351.57|19351.57|19351.57|19351.57|19351.57|19351.57|19351.57|0
1630671630000|2021-09-03 12:20:30|19355.53|19355.53|19355.53|19355.53|19355.53|19355.53|19355.53|19355.53|0
1630671790000|2021-09-03 12:23:10|19354.13|19354.13|19354.13|19354.13|19354.13|19354.13|19354.13|19354.13|0
1630671800000|2021-09-03 12:23:20|19362.06|19362.06|19366.03|19366.03|19366.03|19366.03|19362.06|19362.06|0
1630671870000|2021-09-03 12:24:30|19367.18|19367.18|19366.03|19366.03|19367.18|19367.18|19366.03|19366.03|0
1630671990000|2021-09-03 12:26:30|19364.63|19364.63|19364.63|19364.63|19364.63|19364.63|19364.63|19364.63|0
1630672060000|2021-09-03 12:27:40|19366.03|19366.03|19366.03|19366.03|19366.03|19366.03|19366.03|19366.03|0
1630672080000|2021-09-03 12:28:00|19364.63|19364.63|19364.63|19364.63|19364.63|19364.63|19364.63|19364.63|0
1630672140000|2021-09-03 12:29:00|19368.59|19368.59|19368.59|19368.59|19368.59|19368.59|19368.59|19368.59|0
1630672190000|2021-09-03 12:29:50|19360.66|19360.66|19356.7|19356.7|19368.59|19368.59|19356.7|19356.7|0
1630672200000|2021-09-03 12:30:00|19358.99|19358.99|19373.44|19373.44|19376.01|19376.01|19358.99|19358.99|0
1630672210000|2021-09-03 12:30:10|19377.4|19377.4|19378.55|19378.55|19378.55|19378.55|19377.4|19377.4|0
1630672220000|2021-09-03 12:30:20|19375.75|19375.75|19375.75|19375.75|19375.75|19375.75|19375.75|19375.75|0
1630672230000|2021-09-03 12:30:30|19372.96|19372.96|19372.96|19372.96|19376.92|19376.92|19372.96|19372.96|0
1630672240000|2021-09-03 12:30:40|19374.36|19374.36|19371.56|19371.56|19374.36|19374.36|19371.56|19371.56|0
1630672250000|2021-09-03 12:30:50|19372.96|19372.96|19372.96|19372.96|19372.96|19372.96|19372.96|19372.96|0
1630672260000|2021-09-03 12:31:00|19374.36|19374.36|19375.75|19375.75|19375.75|19375.75|19374.36|19374.36|0
1630672270000|2021-09-03 12:31:10|19377.15|19377.15|19377.15|19377.15|19377.15|19377.15|19377.15|19377.15|0
1630672280000|2021-09-03 12:31:20|19375.75|19375.75|19375.75|19375.75|19375.75|19375.75|19375.75|19375.75|0
1630672290000|2021-09-03 12:31:30|19371.56|19371.56|19371.56|19371.56|19371.56|19371.56|19371.56|19371.56|0
1630672300000|2021-09-03 12:31:40|19367.59|19367.59|19367.59|19367.59|19367.59|19367.59|19367.59|19367.59|0
1630672310000|2021-09-03 12:31:50|19371.56|19371.56|19371.56|19371.56|19371.56|19371.56|19371.56|19371.56|0
1630672320000|2021-09-03 12:32:00|19374.36|19374.36|19371.56|19371.56|19374.36|19374.36|19371.56|19371.56|0
1630672360000|2021-09-03 12:32:40|19374.36|19374.36|19383.69|19383.69|19383.69|19383.69|19374.36|19374.36|0
1630672400000|2021-09-03 12:33:20|19387.65|19387.65|19390.45|19390.45|19390.45|19390.45|19387.65|19387.65|0
1630672410000|2021-09-03 12:33:30|19394.41|19394.41|19394.41|19394.41|19394.41|19394.41|19394.41|19394.41|0
1630672420000|2021-09-03 12:33:40|19390.45|19390.45|19389.05|19389.05|19390.45|19390.45|19389.05|19389.05|0
1630672450000|2021-09-03 12:34:10|19393.02|19393.02|19393.02|19393.02|19393.02|19393.02|19393.02|19393.02|0
1630672460000|2021-09-03 12:34:20|19389.05|19389.05|19389.05|19389.05|19389.05|19389.05|19389.05|19389.05|0
1630672470000|2021-09-03 12:34:30|19387.65|19387.65|19371.79|19371.79|19387.65|19387.65|19371.79|19371.79|0
1630672480000|2021-09-03 12:34:40|19367.59|19367.59|19370.39|19370.39|19370.39|19370.39|19367.59|19367.59|0
1630672510000|2021-09-03 12:35:10|19373.19|19373.19|19373.19|19373.19|19373.19|19373.19|19373.19|19373.19|0
1630672560000|2021-09-03 12:36:00|19377.15|19377.15|19377.15|19377.15|19377.15|19377.15|19377.15|19377.15|0
1630672570000|2021-09-03 12:36:10|19381.12|19381.12|19381.12|19381.12|19381.12|19381.12|19381.12|19381.12|0
1630672620000|2021-09-03 12:37:00|19378.32|19378.32|19378.32|19378.32|19378.32|19378.32|19378.32|19378.32|0
1630672650000|2021-09-03 12:37:30|19376.92|19376.92|19376.92|19376.92|19376.92|19376.92|19376.92|19376.92|0
1630672660000|2021-09-03 12:37:40|19379.72|19379.72|19381.12|19381.12|19381.12|19381.12|19379.72|19379.72|0
1630672700000|2021-09-03 12:38:20|19382.52|19382.52|19382.52|19382.52|19382.52|19382.52|19382.52|19382.52|0
1630672710000|2021-09-03 12:38:30|19378.55|19378.55|19378.55|19378.55|19378.55|19378.55|19378.55|19378.55|0
1630672740000|2021-09-03 12:39:00|19379.95|19379.95|19379.95|19379.95|19379.95|19379.95|19379.95|19379.95|0
1630672750000|2021-09-03 12:39:10|19383.92|19383.92|19382.52|19382.52|19383.92|19383.92|19382.52|19382.52|0
1630672780000|2021-09-03 12:39:40|19379.72|19379.72|19379.72|19379.72|19379.72|19379.72|19379.72|19379.72|0
1630672790000|2021-09-03 12:39:50|19371.79|19371.79|19371.79|19371.79|19371.79|19371.79|19366.19|19366.19|0
1630672810000|2021-09-03 12:40:10|19370.39|19370.39|19359.66|19359.66|19370.39|19370.39|19359.66|19359.66|0
1630672820000|2021-09-03 12:40:20|19358.26|19358.26|19362.23|19362.23|19362.23|19362.23|19358.26|19358.26|0
1630672830000|2021-09-03 12:40:30|19363.63|19363.63|19363.63|19363.63|19363.63|19363.63|19363.63|19363.63|0
1630672840000|2021-09-03 12:40:40|19367.59|19367.59|19371.56|19371.56|19371.56|19371.56|19367.59|19367.59|0
1630672850000|2021-09-03 12:40:50|19367.59|19367.59|19367.59|19367.59|19367.59|19367.59|19367.59|19367.59|0
1630672890000|2021-09-03 12:41:30|19371.56|19371.56|19371.56|19371.56|19371.56|19371.56|19371.56|19371.56|0
1630672910000|2021-09-03 12:41:50|19375.52|19375.52|19380.89|19380.89|19380.89|19380.89|19375.52|19375.52|0
1630672920000|2021-09-03 12:42:00|19384.85|19384.85|19376.92|19376.92|19384.85|19384.85|19376.92|19376.92|0
1630672950000|2021-09-03 12:42:30|19378.32|19378.32|19370.39|19370.39|19378.32|19378.32|19370.39|19370.39|0
1630672970000|2021-09-03 12:42:50|19362.46|19362.46|19362.46|19362.46|19362.46|19362.46|19362.46|19362.46|0
1630673010000|2021-09-03 12:43:30|19358.49|19358.49|19358.49|19358.49|19358.49|19358.49|19358.49|19358.49|0
1630673040000|2021-09-03 12:44:00|19362.46|19362.46|19362.46|19362.46|19362.46|19362.46|19362.46|19362.46|0
1630673080000|2021-09-03 12:44:40|19361.06|19361.06|19361.06|19361.06|19363.86|19363.86|19361.06|19361.06|0
1630673090000|2021-09-03 12:44:50|19359.66|19359.66|19359.66|19359.66|19359.66|19359.66|19359.66|19359.66|0
1630673110000|2021-09-03 12:45:10|19358.26|19358.26|19359.66|19359.66|19359.66|19359.66|19358.26|19358.26|0
1630673120000|2021-09-03 12:45:20|19358.26|19358.26|19354.3|19354.3|19359.66|19359.66|19354.3|19354.3|0
1630673140000|2021-09-03 12:45:40|19352.9|19352.9|19352.9|19352.9|19352.9|19352.9|19352.9|19352.9|0
1630673150000|2021-09-03 12:45:50|19350.1|19350.1|19350.1|19350.1|19350.1|19350.1|19350.1|19350.1|0
1630673170000|2021-09-03 12:46:10|19347.3|19347.3|19347.3|19347.3|19347.3|19347.3|19347.3|19347.3|0
1630673180000|2021-09-03 12:46:20|19348.7|19348.7|19348.7|19348.7|19348.7|19348.7|19348.7|19348.7|0
1630673210000|2021-09-03 12:46:50|19350.1|19350.1|19348.7|19348.7|19350.1|19350.1|19348.7|19348.7|0
1630673270000|2021-09-03 12:47:50|19352.66|19352.66|19352.66|19352.66|19352.66|19352.66|19352.66|19352.66|0
1630673320000|2021-09-03 12:48:40|19355.46|19355.46|19354.06|19354.06|19355.46|19355.46|19354.06|19354.06|0
1630673340000|2021-09-03 12:49:00|19352.66|19352.66|19352.66|19352.66|19352.66|19352.66|19352.66|19352.66|0
1630673410000|2021-09-03 12:50:10|19351.26|19351.26|19347.07|19347.07|19351.26|19351.26|19347.07|19347.07|0
1630673420000|2021-09-03 12:50:20|19343.1|19343.1|19335.17|19335.17|19343.1|19343.1|19335.17|19335.17|0
1630673440000|2021-09-03 12:50:40|19330.97|19330.97|19326.77|19326.77|19330.97|19330.97|19326.77|19326.77|0
1630673460000|2021-09-03 12:51:00|19318.84|19318.84|19318.84|19318.84|19318.84|19318.84|19318.84|19318.84|0
1630673490000|2021-09-03 12:51:30|19321.64|19321.64|19321.64|19321.64|19321.64|19321.64|19321.64|19321.64|0
1630673520000|2021-09-03 12:52:00|19325.61|19325.61|19337.5|19337.5|19337.5|19337.5|19325.61|19325.61|0
1630673550000|2021-09-03 12:52:30|19336.1|19336.1|19333.3|19333.3|19336.1|19336.1|19333.3|19333.3|0
1630673560000|2021-09-03 12:52:40|19329.34|19329.34|19327.94|19327.94|19329.34|19329.34|19327.94|19327.94|0
1630673570000|2021-09-03 12:52:50|19323.97|19323.97|19323.97|19323.97|19323.97|19323.97|19323.97|19323.97|0
1630673730000|2021-09-03 12:55:30|19322.57|19322.57|19322.57|19322.57|19322.57|19322.57|19322.57|19322.57|0
1630673740000|2021-09-03 12:55:40|19319.78|19319.78|19316.98|19316.98|19319.78|19319.78|19316.98|19316.98|0
1630673760000|2021-09-03 12:56:00|19318.38|19318.38|19318.38|19318.38|19318.38|19318.38|19318.38|19318.38|0
1630673790000|2021-09-03 12:56:30|19310.45|19310.45|19310.45|19310.45|19310.45|19310.45|19310.45|19310.45|0
1630673840000|2021-09-03 12:57:20|19309.3|19309.3|19309.3|19309.3|19309.3|19309.3|19309.3|19309.3|0
1630673870000|2021-09-03 12:57:50|19313.26|19313.26|19313.26|19313.26|19313.26|19313.26|19313.26|19313.26|0
1630673880000|2021-09-03 12:58:00|19316.06|19316.06|19314.66|19314.66|19316.06|19316.06|19314.66|19314.66|0
1630673900000|2021-09-03 12:58:20|19313.26|19313.26|19317.46|19317.46|19317.46|19317.46|19313.26|19313.26|0
1630673960000|2021-09-03 12:59:20|19318.86|19318.86|19318.86|19318.86|19318.86|19318.86|19318.86|19318.86|0
1630674010000|2021-09-03 13:00:10|19322.82|19322.82|19322.82|19322.82|19322.82|19322.82|19322.82|19322.82|0
1630674020000|2021-09-03 13:00:20|19327.02|19327.02|19327.02|19327.02|19327.02|19327.02|19327.02|19327.02|0
1630674030000|2021-09-03 13:00:30|19325.87|19325.87|19325.87|19325.87|19325.87|19325.87|19325.87|19325.87|0
1630674040000|2021-09-03 13:00:40|19327.02|19327.02|19327.02|19327.02|19327.02|19327.02|19327.02|19327.02|0
1630674060000|2021-09-03 13:01:00|19323.06|19323.06|19323.06|19323.06|19323.06|19323.06|19323.06|19323.06|0
1630674070000|2021-09-03 13:01:10|19320.26|19320.26|19320.26|19320.26|19320.26|19320.26|19320.26|19320.26|0
1630674080000|2021-09-03 13:01:20|19321.66|19321.66|19321.66|19321.66|19321.66|19321.66|19321.66|19321.66|0
1630674130000|2021-09-03 13:02:10|19323.06|19323.06|19323.06|19323.06|19323.06|19323.06|19323.06|19323.06|0
1630674140000|2021-09-03 13:02:20|19320.76|19320.76|19321.01|19321.01|19322.16|19322.16|19320.76|19320.76|0
1630674190000|2021-09-03 13:03:10|19322.41|19322.41|19318.44|19318.44|19322.41|19322.41|19318.44|19318.44|0
1630674200000|2021-09-03 13:03:20|19322.41|19322.41|19322.41|19322.41|19322.41|19322.41|19322.41|19322.41|0
1630674270000|2021-09-03 13:04:30|19319.61|19319.61|19319.61|19319.61|19319.61|19319.61|19319.61|19319.61|0
1630674280000|2021-09-03 13:04:40|19321.01|19321.01|19321.01|19321.01|19321.01|19321.01|19321.01|19321.01|0
1630674340000|2021-09-03 13:05:40|19317.04|19317.04|19317.04|19317.04|19317.04|19317.04|19317.04|19317.04|0
1630674360000|2021-09-03 13:06:00|19321.01|19321.01|19330.34|19330.34|19330.34|19330.34|19321.01|19321.01|0
1630674370000|2021-09-03 13:06:10|19328.94|19328.94|19327.54|19327.54|19328.94|19328.94|19327.54|19327.54|0
1630674390000|2021-09-03 13:06:30|19331.51|19331.51|19331.51|19331.51|19331.51|19331.51|19331.51|19331.51|0
1630674400000|2021-09-03 13:06:40|19335.47|19335.47|19335.47|19335.47|19335.47|19335.47|19335.47|19335.47|0
1630674450000|2021-09-03 13:07:30|19332.67|19332.67|19332.67|19332.67|19332.67|19332.67|19332.67|19332.67|0
1630674510000|2021-09-03 13:08:30|19324.74|19324.74|19320.78|19320.78|19324.74|19324.74|19320.78|19320.78|0
1630674540000|2021-09-03 13:09:00|19322.18|19322.18|19322.18|19322.18|19322.18|19322.18|19322.18|19322.18|0
1630674730000|2021-09-03 13:12:10|19318.21|19318.21|19318.21|19318.21|19318.21|19318.21|19318.21|19318.21|0
1630674740000|2021-09-03 13:12:20|19314.25|19314.25|19314.25|19314.25|19314.25|19314.25|19314.25|19314.25|0
1630674790000|2021-09-03 13:13:10|19312.85|19312.85|19312.85|19312.85|19312.85|19312.85|19312.85|19312.85|0
1630674800000|2021-09-03 13:13:20|19316.81|19316.81|19316.81|19316.81|19316.81|19316.81|19316.81|19316.81|0
1630674840000|2021-09-03 13:14:00|19320.78|19320.78|19324.74|19324.74|19324.74|19324.74|19320.78|19320.78|0
1630674850000|2021-09-03 13:14:10|19323.34|19323.34|19323.34|19323.34|19323.34|19323.34|19323.34|19323.34|0
1630674920000|2021-09-03 13:15:20|19324.74|19324.74|19324.74|19324.74|19324.74|19324.74|19324.74|19324.74|0
1630674940000|2021-09-03 13:15:40|19316.81|19316.81|19314.01|19314.01|19316.81|19316.81|19314.01|19314.01|0
1630674950000|2021-09-03 13:15:50|19310.05|19310.05|19310.05|19310.05|19310.05|19310.05|19310.05|19310.05|0
1630674960000|2021-09-03 13:16:00|19306.08|19306.08|19307.5|19307.5|19310.05|19310.05|19306.08|19306.08|0
1630675020000|2021-09-03 13:17:00|19311.46|19311.46|19311.46|19311.46|19311.46|19311.46|19311.46|19311.46|0
1630675070000|2021-09-03 13:17:50|19312.86|19312.86|19312.86|19312.86|19312.86|19312.86|19312.86|19312.86|0
1630675090000|2021-09-03 13:18:10|19311.46|19311.46|19311.46|19311.46|19311.46|19311.46|19311.46|19311.46|0
1630675100000|2021-09-03 13:18:20|19312.86|19312.86|19312.86|19312.86|19312.86|19312.86|19312.86|19312.86|0
1630675140000|2021-09-03 13:19:00|19308.9|19308.9|19308.9|19308.9|19308.9|19308.9|19304.93|19304.93|0
1630675190000|2021-09-03 13:19:50|19307.5|19307.5|19298.17|19298.17|19307.5|19307.5|19298.17|19298.17|0
1630675200000|2021-09-03 13:20:00|19294.2|19294.2|19294.2|19294.2|19294.2|19294.2|19294.2|19294.2|0
1630675220000|2021-09-03 13:20:20|19290.24|19290.24|19278.11|19278.11|19290.24|19290.24|19278.11|19278.11|0
1630675230000|2021-09-03 13:20:30|19276.71|19276.71|19276.71|19276.71|19276.71|19276.71|19276.71|19276.71|0
1630675250000|2021-09-03 13:20:50|19272.74|19272.74|19272.74|19272.74|19272.74|19272.74|19272.74|19272.74|0
1630675310000|2021-09-03 13:21:50|19264.81|19264.81|19264.81|19264.81|19264.81|19264.81|19264.81|19264.81|0
1630675320000|2021-09-03 13:22:00|19259.22|19259.22|19251.57|19251.57|19259.22|19259.22|19251.57|19251.57|0
1630675330000|2021-09-03 13:22:10|19252.97|19252.97|19251.57|19251.57|19252.97|19252.97|19251.57|19251.57|0
1630675340000|2021-09-03 13:22:20|19250.17|19250.17|19250.17|19250.17|19250.17|19250.17|19250.17|19250.17|0
1630675350000|2021-09-03 13:22:30|19234.31|19234.31|19242.24|19242.24|19242.24|19242.24|19234.31|19234.31|0
1630675360000|2021-09-03 13:22:40|19240.84|19240.84|19240.84|19240.84|19240.84|19240.84|19240.84|19240.84|0
1630675390000|2021-09-03 13:23:10|19243.64|19243.64|19243.64|19243.64|19243.64|19243.64|19243.64|19243.64|0
1630675400000|2021-09-03 13:23:20|19246.44|19246.44|19246.44|19246.44|19246.44|19246.44|19246.44|19246.44|0
1630675410000|2021-09-03 13:23:30|19247.84|19247.84|19246.44|19246.44|19247.84|19247.84|19246.44|19246.44|0
1630675460000|2021-09-03 13:24:20|19245.04|19245.04|19245.04|19245.04|19245.04|19245.04|19245.04|19245.04|0
1630675490000|2021-09-03 13:24:50|19246.44|19246.44|19246.44|19246.44|19246.44|19246.44|19246.44|19246.44|0
1630675500000|2021-09-03 13:25:00|19258.33|19258.33|19258.33|19258.33|19258.33|19258.33|19258.33|19258.33|0
1630675530000|2021-09-03 13:25:30|19256.93|19256.93|19252.97|19252.97|19256.93|19256.93|19252.97|19252.97|0
1630675570000|2021-09-03 13:26:10|19251.57|19251.57|19251.57|19251.57|19251.57|19251.57|19251.57|19251.57|0
1630675580000|2021-09-03 13:26:20|19255.53|19255.53|19255.53|19255.53|19255.53|19255.53|19255.53|19255.53|0
1630675590000|2021-09-03 13:26:30|19254.13|19254.13|19254.13|19254.13|19254.13|19254.13|19254.13|19254.13|0
1630675620000|2021-09-03 13:27:00|19252.74|19252.74|19252.74|19252.74|19252.74|19252.74|19252.74|19252.74|0
1630675660000|2021-09-03 13:27:40|19248.77|19248.77|19248.77|19248.77|19248.77|19248.77|19248.77|19248.77|0
1630675670000|2021-09-03 13:27:50|19250.17|19250.17|19250.17|19250.17|19250.17|19250.17|19250.17|19250.17|0
1630675680000|2021-09-03 13:28:00|19254.13|19254.13|19254.13|19254.13|19254.13|19254.13|19254.13|19254.13|0
1630675690000|2021-09-03 13:28:10|19252.74|19252.74|19244.8|19244.8|19252.74|19252.74|19244.8|19244.8|0
1630675700000|2021-09-03 13:28:20|19240.84|19240.84|19240.84|19240.84|19240.84|19240.84|19240.84|19240.84|0
1630675720000|2021-09-03 13:28:40|19238.04|19238.04|19238.04|19238.04|19238.04|19238.04|19238.04|19238.04|0
1630675730000|2021-09-03 13:28:50|19236.64|19236.64|19236.64|19236.64|19236.64|19236.64|19236.64|19236.64|0
1630675740000|2021-09-03 13:29:00|19240.61|19240.61|19244.57|19244.57|19244.57|19244.57|19240.61|19240.61|0
1630675750000|2021-09-03 13:29:10|19236.64|19236.64|19236.64|19236.64|19236.64|19236.64|19236.64|19236.64|0
1630675770000|2021-09-03 13:29:30|19240.61|19240.61|19240.61|19240.61|19240.61|19240.61|19240.61|19240.61|0
1630675780000|2021-09-03 13:29:40|19242.01|19242.01|19242.01|19242.01|19242.01|19242.01|19242.01|19242.01|0
1630675800000|2021-09-03 13:30:00|19243.41|19243.41|19262.07|19262.07|19263.46|19263.46|19243.41|19243.41|0
1630675810000|2021-09-03 13:30:10|19266.03|19266.03|19266.03|19266.03|19266.03|19266.03|19266.03|19266.03|0
1630675820000|2021-09-03 13:30:20|19270.23|19270.23|19270.23|19270.23|19270.23|19270.23|19270.23|19270.23|0
1630675830000|2021-09-03 13:30:30|19268.83|19268.83|19273.03|19273.03|19276.99|19276.99|19267.43|19267.43|0
1630675840000|2021-09-03 13:30:40|19269.06|19269.06|19271.86|19271.86|19271.86|19271.86|19269.06|19269.06|0
1630675850000|2021-09-03 13:30:50|19270.46|19270.46|19264.83|19264.83|19270.46|19270.46|19262.53|19262.53|0
1630675860000|2021-09-03 13:31:00|19266.23|19266.23|19266.23|19266.23|19266.23|19266.23|19266.23|19266.23|0
1630675870000|2021-09-03 13:31:10|19264.83|19264.83|19264.83|19264.83|19264.83|19264.83|19264.83|19264.83|0
1630675880000|2021-09-03 13:31:20|19263.43|19263.43|19254.1|19254.1|19263.43|19263.43|19254.1|19254.1|0
1630675900000|2021-09-03 13:31:40|19255.5|19255.5|19255.5|19255.5|19255.5|19255.5|19255.5|19255.5|0
1630675910000|2021-09-03 13:31:50|19258.3|19258.3|19258.3|19258.3|19258.3|19258.3|19258.3|19258.3|0
1630675920000|2021-09-03 13:32:00|19259.7|19259.7|19259.7|19259.7|19259.7|19259.7|19259.7|19259.7|0
1630675940000|2021-09-03 13:32:20|19255.73|19255.73|19255.73|19255.73|19255.73|19255.73|19255.73|19255.73|0
1630675980000|2021-09-03 13:33:00|19259.7|19259.7|19259.7|19259.7|19259.7|19259.7|19259.7|19259.7|0
1630675990000|2021-09-03 13:33:10|19255.5|19255.5|19251.3|19251.3|19255.5|19255.5|19251.3|19251.3|0
1630676010000|2021-09-03 13:33:30|19243.37|19243.37|19244.77|19244.77|19244.77|19244.77|19243.37|19243.37|0
1630676040000|2021-09-03 13:34:00|19246.17|19246.17|19247.57|19247.57|19247.57|19247.57|19246.17|19246.17|0
1630676050000|2021-09-03 13:34:10|19248.97|19248.97|19250.37|19250.37|19250.37|19250.37|19248.97|19248.97|0
1630676060000|2021-09-03 13:34:20|19251.77|19251.77|19251.77|19251.77|19251.77|19251.77|19251.77|19251.77|0
1630676070000|2021-09-03 13:34:30|19247.8|19247.8|19232.88|19232.88|19247.8|19247.8|19232.88|19232.88|0
1630676080000|2021-09-03 13:34:40|19230.08|19230.08|19230.08|19230.08|19230.08|19230.08|19230.08|19230.08|0
1630676090000|2021-09-03 13:34:50|19222.15|19222.15|19222.15|19222.15|19222.15|19222.15|19222.15|19222.15|0
1630676100000|2021-09-03 13:35:00|19226.11|19226.11|19234.04|19234.04|19238.01|19238.01|19226.11|19226.11|0
1630676110000|2021-09-03 13:35:10|19229.84|19229.84|19217.95|19217.95|19229.84|19229.84|19217.95|19217.95|0
1630676120000|2021-09-03 13:35:20|19216.8|19216.8|19216.8|19216.8|19216.8|19216.8|19216.8|19216.8|0
1630676140000|2021-09-03 13:35:40|19220.76|19220.76|19220.76|19220.76|19220.76|19220.76|19220.76|19220.76|0
1630676160000|2021-09-03 13:36:00|19222.16|19222.16|19222.16|19222.16|19222.16|19222.16|19222.16|19222.16|0
1630676170000|2021-09-03 13:36:10|19219.36|19219.36|19219.36|19219.36|19219.36|19219.36|19219.36|19219.36|0
1630676220000|2021-09-03 13:37:00|19223.33|19223.33|19223.33|19223.33|19223.33|19223.33|19223.33|19223.33|0
1630676240000|2021-09-03 13:37:20|19215.4|19215.4|19215.4|19215.4|19215.4|19215.4|19215.4|19215.4|0
1630676290000|2021-09-03 13:38:10|19223.33|19223.33|19223.33|19223.33|19223.33|19223.33|19223.33|19223.33|0
1630676300000|2021-09-03 13:38:20|19227.29|19227.29|19227.29|19227.29|19227.29|19227.29|19227.29|19227.29|0
1630676310000|2021-09-03 13:38:30|19228.69|19228.69|19228.69|19228.69|19228.69|19228.69|19228.69|19228.69|0
1630676330000|2021-09-03 13:38:50|19225.89|19225.89|19225.89|19225.89|19225.89|19225.89|19225.89|19225.89|0
1630676380000|2021-09-03 13:39:40|19233.83|19233.83|19233.83|19233.83|19233.83|19233.83|19233.83|19233.83|0
1630676400000|2021-09-03 13:40:00|19231.03|19231.03|19231.03|19231.03|19231.03|19231.03|19231.03|19231.03|0
1630676410000|2021-09-03 13:40:10|19229.63|19229.63|19229.63|19229.63|19229.63|19229.63|19229.63|19229.63|0
1630676440000|2021-09-03 13:40:40|19228.23|19228.23|19226.83|19226.83|19228.23|19228.23|19226.83|19226.83|0
1630676460000|2021-09-03 13:41:00|19231.03|19231.03|19238.96|19238.96|19238.96|19238.96|19231.03|19231.03|0
1630676470000|2021-09-03 13:41:10|19240.36|19240.36|19244.32|19244.32|19244.32|19244.32|19240.36|19240.36|0
1630676570000|2021-09-03 13:42:50|19245.72|19245.72|19245.72|19245.72|19245.72|19245.72|19245.72|19245.72|0
1630676600000|2021-09-03 13:43:20|19248.52|19248.52|19248.52|19248.52|19248.52|19248.52|19248.52|19248.52|0
1630676650000|2021-09-03 13:44:10|19249.92|19249.92|19249.92|19249.92|19249.92|19249.92|19249.92|19249.92|0
1630676660000|2021-09-03 13:44:20|19245.72|19245.72|19245.72|19245.72|19245.72|19245.72|19245.72|19245.72|0
1630676700000|2021-09-03 13:45:00|19241.76|19241.76|19241.76|19241.76|19241.76|19241.76|19241.76|19241.76|0
1630676720000|2021-09-03 13:45:20|19238.96|19238.96|19227.06|19227.06|19238.96|19238.96|19227.06|19227.06|0
1630676730000|2021-09-03 13:45:30|19225.66|19225.66|19225.66|19225.66|19225.66|19225.66|19225.66|19225.66|0
1630676740000|2021-09-03 13:45:40|19233.59|19233.59|19234.99|19234.99|19234.99|19234.99|19233.59|19233.59|0
1630676750000|2021-09-03 13:45:50|19237.79|19237.79|19237.79|19237.79|19237.79|19237.79|19237.79|19237.79|0
1630676760000|2021-09-03 13:46:00|19239.19|19239.19|19243.16|19243.16|19243.16|19243.16|19239.19|19239.19|0
1630676780000|2021-09-03 13:46:20|19245.95|19245.95|19245.95|19245.95|19245.95|19245.95|19245.95|19245.95|0
1630676790000|2021-09-03 13:46:30|19244.55|19244.55|19244.55|19244.55|19244.55|19244.55|19244.55|19244.55|0
1630676800000|2021-09-03 13:46:40|19243.16|19243.16|19243.16|19243.16|19243.16|19243.16|19243.16|19243.16|0
1630676830000|2021-09-03 13:47:10|19241.76|19241.76|19241.76|19241.76|19241.76|19241.76|19241.76|19241.76|0
1630676860000|2021-09-03 13:47:40|19244.55|19244.55|19249.92|19249.92|19249.92|19249.92|19244.55|19244.55|0
1630676870000|2021-09-03 13:47:50|19245.95|19245.95|19240.59|19240.59|19245.95|19245.95|19240.59|19240.59|0
1630676890000|2021-09-03 13:48:10|19237.79|19237.79|19237.79|19237.79|19237.79|19237.79|19237.79|19237.79|0
1630676900000|2021-09-03 13:48:20|19241.76|19241.76|19241.76|19241.76|19241.76|19241.76|19241.76|19241.76|0
1630676930000|2021-09-03 13:48:50|19237.79|19237.79|19237.79|19237.79|19237.79|19237.79|19237.79|19237.79|0
1630676940000|2021-09-03 13:49:00|19233.83|19233.83|19235.22|19235.22|19235.22|19235.22|19233.83|19233.83|0
1630676960000|2021-09-03 13:49:20|19236.62|19236.62|19236.62|19236.62|19236.62|19236.62|19236.62|19236.62|0
1630676980000|2021-09-03 13:49:40|19238.02|19238.02|19238.02|19238.02|19238.02|19238.02|19238.02|19238.02|0
1630676990000|2021-09-03 13:49:50|19235.22|19235.22|19233.83|19233.83|19235.22|19235.22|19233.83|19233.83|0
1630677000000|2021-09-03 13:50:00|19232.43|19232.43|19232.43|19232.43|19232.43|19232.43|19232.43|19232.43|0
1630677010000|2021-09-03 13:50:10|19231.03|19231.03|19231.03|19231.03|19231.03|19231.03|19231.03|19231.03|0
1630677020000|2021-09-03 13:50:20|19229.63|19229.63|19229.63|19229.63|19229.63|19229.63|19229.63|19229.63|0
1630677040000|2021-09-03 13:50:40|19225.66|19225.66|19209.8|19209.8|19225.66|19225.66|19209.8|19209.8|0
1630677060000|2021-09-03 13:51:00|19208.65|19208.65|19208.65|19208.65|19208.65|19208.65|19208.65|19208.65|0
1630677070000|2021-09-03 13:51:10|19204.45|19204.45|19203.05|19203.05|19204.45|19204.45|19203.05|19203.05|0
1630677090000|2021-09-03 13:51:30|19205.85|19205.85|19205.85|19205.85|19205.85|19205.85|19205.85|19205.85|0
1630677100000|2021-09-03 13:51:40|19197.92|19197.92|19197.92|19197.92|19197.92|19197.92|19197.92|19197.92|0
1630677110000|2021-09-03 13:51:50|19193.96|19193.96|19187.19|19187.19|19193.96|19193.96|19187.19|19187.19|0
1630677150000|2021-09-03 13:52:30|19183.23|19183.23|19179.26|19179.26|19183.23|19183.23|19179.26|19179.26|0
1630677180000|2021-09-03 13:53:00|19183.23|19183.23|19193.72|19193.72|19195.12|19195.12|19183.23|19183.23|0
1630677190000|2021-09-03 13:53:10|19195.12|19195.12|19196.52|19196.52|19196.52|19196.52|19195.12|19195.12|0
1630677210000|2021-09-03 13:53:30|19197.92|19197.92|19197.92|19197.92|19197.92|19197.92|19197.92|19197.92|0
1630677220000|2021-09-03 13:53:40|19201.89|19201.89|19201.89|19201.89|19201.89|19201.89|19201.89|19201.89|0
1630677230000|2021-09-03 13:53:50|19197.92|19197.92|19197.92|19197.92|19197.92|19197.92|19197.92|19197.92|0
1630677260000|2021-09-03 13:54:20|19196.52|19196.52|19196.52|19196.52|19196.52|19196.52|19196.52|19196.52|0
1630677270000|2021-09-03 13:54:30|19195.12|19195.12|19195.12|19195.12|19195.12|19195.12|19195.12|19195.12|0
1630677280000|2021-09-03 13:54:40|19196.52|19196.52|19196.52|19196.52|19196.52|19196.52|19196.52|19196.52|0
1630677310000|2021-09-03 13:55:10|19199.32|19199.32|19199.32|19199.32|19199.32|19199.32|19199.32|19199.32|0
1630677320000|2021-09-03 13:55:20|19195.36|19195.36|19193.96|19193.96|19195.36|19195.36|19193.96|19193.96|0
1630677370000|2021-09-03 13:56:10|19189.99|19189.99|19186.03|19186.03|19189.99|19189.99|19186.03|19186.03|0
1630677420000|2021-09-03 13:57:00|19189.99|19189.99|19189.99|19189.99|19189.99|19189.99|19189.99|19189.99|0
1630677440000|2021-09-03 13:57:20|19188.59|19188.59|19188.59|19188.59|19188.59|19188.59|19188.59|19188.59|0
1630677460000|2021-09-03 13:57:40|19192.56|19192.56|19192.56|19192.56|19192.56|19192.56|19192.56|19192.56|0
1630677470000|2021-09-03 13:57:50|19189.76|19189.76|19189.76|19189.76|19189.76|19189.76|19189.76|19189.76|0
1630677490000|2021-09-03 13:58:10|19193.72|19193.72|19193.72|19193.72|19193.72|19193.72|19193.72|19193.72|0
1630677500000|2021-09-03 13:58:20|19189.76|19189.76|19188.61|19188.61|19189.76|19189.76|19188.61|19188.61|0
1630677510000|2021-09-03 13:58:30|19187.21|19187.21|19185.81|19185.81|19187.21|19187.21|19185.81|19185.81|0
1630677530000|2021-09-03 13:58:50|19189.78|19189.78|19189.78|19189.78|19189.78|19189.78|19189.78|19189.78|0
1630677540000|2021-09-03 13:59:00|19193.74|19193.74|19193.74|19193.74|19193.74|19193.74|19193.74|19193.74|0
1630677550000|2021-09-03 13:59:10|19205.64|19205.64|19205.64|19205.64|19205.64|19205.64|19205.64|19205.64|0
1630677570000|2021-09-03 13:59:30|19209.6|19209.6|19213.8|19213.8|19213.8|19213.8|19209.6|19209.6|0
1630677580000|2021-09-03 13:59:40|19217.77|19217.77|19217.77|19217.77|19217.77|19217.77|19217.77|19217.77|0
1630677590000|2021-09-03 13:59:50|19216.37|19216.37|19216.37|19216.37|19216.37|19216.37|19216.37|19216.37|0
1630677600000|2021-09-03 14:00:00|19220.33|19220.33|19220.33|19220.33|19220.33|19220.33|19220.33|19220.33|0
1630677610000|2021-09-03 14:00:10|19214.97|19214.97|19214.97|19214.97|19214.97|19214.97|19214.97|19214.97|0
1630677620000|2021-09-03 14:00:20|19216.37|19216.37|19214.97|19214.97|19216.37|19216.37|19214.97|19214.97|0
1630677640000|2021-09-03 14:00:40|19213.57|19213.57|19210.77|19210.77|19213.57|19213.57|19210.77|19210.77|0
1630677660000|2021-09-03 14:01:00|19202.84|19202.84|19201.44|19201.44|19202.84|19202.84|19201.44|19201.44|0
1630677680000|2021-09-03 14:01:20|19200.04|19200.04|19192.11|19192.11|19200.04|19200.04|19192.11|19192.11|0
1630677690000|2021-09-03 14:01:30|19188.14|19188.14|19188.14|19188.14|19188.14|19188.14|19188.14|19188.14|0
1630677720000|2021-09-03 14:02:00|19196.07|19196.07|19196.07|19196.07|19196.07|19196.07|19196.07|19196.07|0
1630677730000|2021-09-03 14:02:10|19194.67|19194.67|19196.07|19196.07|19196.07|19196.07|19194.67|19194.67|0
1630677740000|2021-09-03 14:02:20|19198.87|19198.87|19198.87|19198.87|19198.87|19198.87|19198.87|19198.87|0
1630677750000|2021-09-03 14:02:30|19202.84|19202.84|19201.44|19201.44|19202.84|19202.84|19201.44|19201.44|0
1630677760000|2021-09-03 14:02:40|19205.4|19205.4|19204.24|19204.24|19208.2|19208.2|19204.24|19204.24|0
1630677780000|2021-09-03 14:03:00|19196.31|19196.31|19193.51|19193.51|19196.31|19196.31|19193.51|19193.51|0
1630677800000|2021-09-03 14:03:20|19205.4|19205.4|19214.73|19214.73|19214.73|19214.73|19205.4|19205.4|0
1630677810000|2021-09-03 14:03:30|19216.13|19216.13|19217.53|19217.53|19217.53|19217.53|19216.13|19216.13|0
1630677820000|2021-09-03 14:03:40|19218.93|19218.93|19218.93|19218.93|19218.93|19218.93|19218.93|19218.93|0
1630677830000|2021-09-03 14:03:50|19220.33|19220.33|19221.73|19221.73|19221.73|19221.73|19220.33|19220.33|0
1630677840000|2021-09-03 14:04:00|19218.93|19218.93|19216.13|19216.13|19218.93|19218.93|19216.13|19216.13|0
1630677850000|2021-09-03 14:04:10|19228.03|19228.03|19228.03|19228.03|19228.03|19228.03|19228.03|19228.03|0
1630677860000|2021-09-03 14:04:20|19231.99|19231.99|19241.32|19241.32|19241.32|19241.32|19231.99|19231.99|0
1630677870000|2021-09-03 14:04:30|19237.36|19237.36|19237.36|19237.36|19237.36|19237.36|19237.36|19237.36|0
1630677890000|2021-09-03 14:04:50|19241.32|19241.32|19244.12|19244.12|19244.12|19244.12|19241.32|19241.32|0
1630677900000|2021-09-03 14:05:00|19242.72|19242.72|19239.92|19239.92|19242.72|19242.72|19239.92|19239.92|0
1630677930000|2021-09-03 14:05:30|19235.96|19235.96|19228.03|19228.03|19235.96|19235.96|19228.03|19228.03|0
1630677940000|2021-09-03 14:05:40|19231.99|19231.99|19231.99|19231.99|19231.99|19231.99|19231.99|19231.99|0
1630677960000|2021-09-03 14:06:00|19228.03|19228.03|19226.63|19226.63|19228.03|19228.03|19226.63|19226.63|0
1630677990000|2021-09-03 14:06:30|19234.56|19234.56|19238.52|19238.52|19238.52|19238.52|19234.56|19234.56|0
1630678000000|2021-09-03 14:06:40|19239.92|19239.92|19239.92|19239.92|19239.92|19239.92|19239.92|19239.92|0
1630678010000|2021-09-03 14:06:50|19243.89|19243.89|19243.89|19243.89|19243.89|19243.89|19243.89|19243.89|0
1630678020000|2021-09-03 14:07:00|19247.85|19247.85|19243.89|19243.89|19247.85|19247.85|19216.13|19216.13|0
1630678030000|2021-09-03 14:07:10|19245.29|19245.29|19245.29|19245.29|19245.29|19245.29|19245.29|19245.29|0
1630678040000|2021-09-03 14:07:20|19246.69|19246.69|19256.02|19256.02|19256.02|19256.02|19246.69|19246.69|0
1630678060000|2021-09-03 14:07:40|19254.62|19254.62|19249.25|19249.25|19254.62|19254.62|19249.25|19249.25|0
1630678080000|2021-09-03 14:08:00|19253.22|19253.22|19253.22|19253.22|19253.22|19253.22|19253.22|19253.22|0
1630678090000|2021-09-03 14:08:10|19257.18|19257.18|19261.15|19261.15|19261.15|19261.15|19257.18|19257.18|0
1630678100000|2021-09-03 14:08:20|19257.18|19257.18|19248.09|19248.09|19257.18|19257.18|19245.29|19245.29|0
1630678180000|2021-09-03 14:09:40|19252.05|19252.05|19252.05|19252.05|19252.05|19252.05|19252.05|19252.05|0
1630678190000|2021-09-03 14:09:50|19253.45|19253.45|19256.25|19256.25|19256.25|19256.25|19253.45|19253.45|0
1630678200000|2021-09-03 14:10:00|19259.05|19259.05|19260.45|19260.45|19260.45|19260.45|19259.05|19259.05|0
1630678210000|2021-09-03 14:10:10|19256.48|19256.48|19260.45|19260.45|19260.45|19260.45|19256.48|19256.48|0
1630678220000|2021-09-03 14:10:20|19256.48|19256.48|19242.96|19242.96|19256.48|19256.48|19242.96|19242.96|0
1630678280000|2021-09-03 14:11:20|19245.75|19245.75|19244.36|19244.36|19245.75|19245.75|19244.36|19244.36|0
1630678300000|2021-09-03 14:11:40|19245.75|19245.75|19253.69|19253.69|19253.69|19253.69|19245.75|19245.75|0
1630678310000|2021-09-03 14:11:50|19249.72|19249.72|19249.72|19249.72|19249.72|19249.72|19249.72|19249.72|0
1630678330000|2021-09-03 14:12:10|19251.12|19251.12|19251.12|19251.12|19251.12|19251.12|19251.12|19251.12|0
1630678350000|2021-09-03 14:12:30|19259.05|19259.05|19263.25|19263.25|19263.25|19263.25|19259.05|19259.05|0
1630678370000|2021-09-03 14:12:50|19259.28|19259.28|19259.28|19259.28|19259.28|19259.28|19259.28|19259.28|0
1630678400000|2021-09-03 14:13:20|19262.08|19262.08|19260.68|19260.68|19262.08|19262.08|19260.68|19260.68|0
1630678410000|2021-09-03 14:13:30|19262.08|19262.08|19262.08|19262.08|19262.08|19262.08|19262.08|19262.08|0
1630678440000|2021-09-03 14:14:00|19266.05|19266.05|19266.05|19266.05|19266.05|19266.05|19266.05|19266.05|0
1630678450000|2021-09-03 14:14:10|19268.85|19268.85|19268.85|19268.85|19268.85|19268.85|19268.85|19268.85|0
1630678480000|2021-09-03 14:14:40|19272.81|19272.81|19272.81|19272.81|19272.81|19272.81|19272.81|19272.81|0
1630678530000|2021-09-03 14:15:30|19268.85|19268.85|19268.85|19268.85|19268.85|19268.85|19268.85|19268.85|0
1630678580000|2021-09-03 14:16:20|19272.81|19272.81|19272.81|19272.81|19276.78|19276.78|19272.81|19272.81|0
1630678590000|2021-09-03 14:16:30|19271.41|19271.41|19271.41|19271.41|19271.41|19271.41|19271.41|19271.41|0
1630678600000|2021-09-03 14:16:40|19274.21|19274.21|19277.66|19277.66|19277.66|19277.66|19274.21|19274.21|0
1630678610000|2021-09-03 14:16:50|19281.62|19281.62|19292.35|19292.35|19292.35|19292.35|19281.62|19281.62|0
1630678630000|2021-09-03 14:17:10|19296.32|19296.32|19300.28|19300.28|19300.28|19300.28|19296.32|19296.32|0
1630678640000|2021-09-03 14:17:20|19301.68|19301.68|19301.68|19301.68|19301.68|19301.68|19301.68|19301.68|0
1630678660000|2021-09-03 14:17:40|19300.28|19300.28|19300.28|19300.28|19300.28|19300.28|19300.28|19300.28|0
1630678670000|2021-09-03 14:17:50|19296.32|19296.32|19296.32|19296.32|19296.32|19296.32|19296.32|19296.32|0
1630678680000|2021-09-03 14:18:00|19297.72|19297.72|19297.72|19297.72|19297.72|19297.72|19297.72|19297.72|0
1630678690000|2021-09-03 14:18:10|19305.65|19305.65|19305.65|19305.65|19305.65|19305.65|19305.65|19305.65|0
1630678710000|2021-09-03 14:18:30|19304.25|19304.25|19304.25|19304.25|19304.25|19304.25|19304.25|19304.25|0
1630678760000|2021-09-03 14:19:20|19300.28|19300.28|19300.28|19300.28|19300.28|19300.28|19300.28|19300.28|0
1630678770000|2021-09-03 14:19:30|19292.35|19292.35|19289.55|19289.55|19292.35|19292.35|19289.55|19289.55|0
1630678780000|2021-09-03 14:19:40|19286.76|19286.76|19286.76|19286.76|19286.76|19286.76|19286.76|19286.76|0
1630678800000|2021-09-03 14:20:00|19282.79|19282.79|19270.89|19270.89|19282.79|19282.79|19270.89|19270.89|0
1630678820000|2021-09-03 14:20:20|19274.86|19274.86|19276.26|19276.26|19276.26|19276.26|19274.86|19274.86|0
1630678830000|2021-09-03 14:20:30|19284.19|19284.19|19284.19|19284.19|19284.19|19284.19|19284.19|19284.19|0
1630678840000|2021-09-03 14:20:40|19282.79|19282.79|19282.79|19282.79|19282.79|19282.79|19282.79|19282.79|0
1630678870000|2021-09-03 14:21:10|19286.76|19286.76|19288.16|19288.16|19289.55|19289.55|19286.76|19286.76|0
1630678880000|2021-09-03 14:21:20|19292.12|19292.12|19292.12|19292.12|19292.12|19292.12|19292.12|19292.12|0
1630678890000|2021-09-03 14:21:30|19293.52|19293.52|19293.52|19293.52|19293.52|19293.52|19293.52|19293.52|0
1630678910000|2021-09-03 14:21:50|19289.55|19289.55|19289.55|19289.55|19289.55|19289.55|19289.55|19289.55|0
1630678940000|2021-09-03 14:22:20|19290.95|19290.95|19290.95|19290.95|19290.95|19290.95|19290.95|19290.95|0
1630678950000|2021-09-03 14:22:30|19292.35|19292.35|19292.35|19292.35|19292.35|19292.35|19292.35|19292.35|0
1630678960000|2021-09-03 14:22:40|19291.2|19291.2|19291.2|19291.2|19291.2|19291.2|19291.2|19291.2|0
1630678990000|2021-09-03 14:23:10|19292.6|19292.6|19300.53|19300.53|19300.53|19300.53|19292.6|19292.6|0
1630679020000|2021-09-03 14:23:40|19308.47|19308.47|19309.86|19309.86|19309.86|19309.86|19308.47|19308.47|0
1630679040000|2021-09-03 14:24:00|19307.07|19307.07|19307.07|19307.07|19307.07|19307.07|19307.07|19307.07|0
1630679060000|2021-09-03 14:24:20|19312.43|19312.43|19316.4|19316.4|19316.4|19316.4|19312.43|19312.43|0
1630679080000|2021-09-03 14:24:40|19312.43|19312.43|19308.47|19308.47|19312.43|19312.43|19308.47|19308.47|0
1630679140000|2021-09-03 14:25:40|19300.53|19300.53|19299.39|19299.39|19300.53|19300.53|19299.39|19299.39|0
1630679190000|2021-09-03 14:26:30|19303.35|19303.35|19303.35|19303.35|19303.35|19303.35|19303.35|19303.35|0
1630679220000|2021-09-03 14:27:00|19297.75|19297.75|19294.95|19294.95|19297.75|19297.75|19294.95|19294.95|0
1630679230000|2021-09-03 14:27:10|19292.15|19292.15|19277.46|19277.46|19292.15|19292.15|19277.46|19277.46|0
1630679260000|2021-09-03 14:27:40|19281.43|19281.43|19281.43|19281.43|19281.43|19281.43|19281.43|19281.43|0
1630679290000|2021-09-03 14:28:10|19282.82|19282.82|19282.82|19282.82|19282.82|19282.82|19282.82|19282.82|0
1630679300000|2021-09-03 14:28:20|19290.76|19290.76|19290.76|19290.76|19290.76|19290.76|19290.76|19290.76|0
1630679340000|2021-09-03 14:29:00|19289.36|19289.36|19289.36|19289.36|19289.36|19289.36|19289.36|19289.36|0
1630679370000|2021-09-03 14:29:30|19290.76|19290.76|19290.76|19290.76|19290.76|19290.76|19290.76|19290.76|0
1630679400000|2021-09-03 14:30:00|19289.36|19289.36|19289.36|19289.36|19289.36|19289.36|19289.36|19289.36|0
1630679410000|2021-09-03 14:30:10|19283.76|19283.76|19283.76|19283.76|19283.76|19283.76|19283.76|19283.76|0
1630679420000|2021-09-03 14:30:20|19279.79|19279.79|19275.83|19275.83|19279.79|19279.79|19275.83|19275.83|0
1630679500000|2021-09-03 14:31:40|19273.03|19273.03|19273.03|19273.03|19273.03|19273.03|19273.03|19273.03|0
1630679520000|2021-09-03 14:32:00|19274.43|19274.43|19274.43|19274.43|19274.43|19274.43|19274.43|19274.43|0
1630679550000|2021-09-03 14:32:30|19275.83|19275.83|19273.03|19273.03|19275.83|19275.83|19273.03|19273.03|0
1630679580000|2021-09-03 14:33:00|19275.83|19275.83|19275.83|19275.83|19275.83|19275.83|19275.83|19275.83|0
1630679620000|2021-09-03 14:33:40|19279.79|19279.79|19273.03|19273.03|19279.79|19279.79|19273.03|19273.03|0
1630679630000|2021-09-03 14:33:50|19274.43|19274.43|19274.43|19274.43|19274.43|19274.43|19274.43|19274.43|0
1630679640000|2021-09-03 14:34:00|19275.83|19275.83|19275.83|19275.83|19275.83|19275.83|19275.83|19275.83|0
1630679700000|2021-09-03 14:35:00|19274.43|19274.43|19273.03|19273.03|19274.43|19274.43|19273.03|19273.03|0
1630679750000|2021-09-03 14:35:50|19271.63|19271.63|19273.03|19273.03|19273.03|19273.03|19271.63|19271.63|0
1630679780000|2021-09-03 14:36:20|19274.43|19274.43|19273.03|19273.03|19274.43|19274.43|19273.03|19273.03|0
1630679830000|2021-09-03 14:37:10|19269.06|19269.06|19269.06|19269.06|19269.06|19269.06|19269.06|19269.06|0
1630679840000|2021-09-03 14:37:20|19267.66|19267.66|19269.06|19269.06|19269.06|19269.06|19267.66|19267.66|0
1630679910000|2021-09-03 14:38:30|19267.66|19267.66|19269.06|19269.06|19269.06|19269.06|19267.66|19267.66|0
1630679920000|2021-09-03 14:38:40|19263.46|19263.46|19269.06|19269.06|19269.06|19269.06|19263.46|19263.46|0
1630679980000|2021-09-03 14:39:40|19267.66|19267.66|19255.77|19255.77|19267.66|19267.66|19255.77|19255.77|0
1630679990000|2021-09-03 14:39:50|19250.17|19250.17|19247.6|19247.6|19251.57|19251.57|19247.6|19247.6|0
1630680010000|2021-09-03 14:40:10|19255.53|19255.53|19255.53|19255.53|19255.53|19255.53|19255.53|19255.53|0
1630680040000|2021-09-03 14:40:40|19251.57|19251.57|19251.57|19251.57|19251.57|19251.57|19251.57|19251.57|0
1630680090000|2021-09-03 14:41:30|19250.17|19250.17|19248.77|19248.77|19250.17|19250.17|19248.77|19248.77|0
1630680100000|2021-09-03 14:41:40|19244.8|19244.8|19244.8|19244.8|19244.8|19244.8|19244.8|19244.8|0
1630680130000|2021-09-03 14:42:10|19240.84|19240.84|19240.84|19240.84|19240.84|19240.84|19240.84|19240.84|0
1630680190000|2021-09-03 14:43:10|19236.64|19236.64|19235.24|19235.24|19236.64|19236.64|19235.24|19235.24|0
1630680260000|2021-09-03 14:44:20|19239.21|19239.21|19239.21|19239.21|19239.21|19239.21|19239.21|19239.21|0
1630680300000|2021-09-03 14:45:00|19235.24|19235.24|19235.24|19235.24|19235.24|19235.24|19235.24|19235.24|0
1630680310000|2021-09-03 14:45:10|19233.84|19233.84|19229.64|19229.64|19233.84|19233.84|19229.64|19229.64|0
1630680330000|2021-09-03 14:45:30|19227.35|19227.35|19223.38|19223.38|19227.35|19227.35|19223.38|19223.38|0
1630680390000|2021-09-03 14:46:30|19219.41|19219.41|19223.38|19223.38|19223.38|19223.38|19219.41|19219.41|0
1630680410000|2021-09-03 14:46:50|19221.98|19221.98|19221.98|19221.98|19221.98|19221.98|19221.98|19221.98|0
1630680420000|2021-09-03 14:47:00|19219.18|19219.18|19223.15|19223.15|19223.15|19223.15|19219.18|19219.18|0
1630680430000|2021-09-03 14:47:10|19224.55|19224.55|19235.28|19235.28|19235.28|19235.28|19224.55|19224.55|0
1630680440000|2021-09-03 14:47:20|19238.07|19238.07|19242.04|19242.04|19242.04|19242.04|19238.07|19238.07|0
1630680470000|2021-09-03 14:47:50|19246.01|19246.01|19246.01|19246.01|19246.01|19246.01|19246.01|19246.01|0
1630680490000|2021-09-03 14:48:10|19247.4|19247.4|19248.8|19248.8|19248.8|19248.8|19247.4|19247.4|0
1630680510000|2021-09-03 14:48:30|19256.73|19256.73|19256.73|19256.73|19256.73|19256.73|19256.73|19256.73|0
1630680530000|2021-09-03 14:48:50|19258.13|19258.13|19258.13|19258.13|19258.13|19258.13|19258.13|19258.13|0
1630680600000|2021-09-03 14:50:00|19256.73|19256.73|19255.34|19255.34|19256.73|19256.73|19255.34|19255.34|0
1630680610000|2021-09-03 14:50:10|19253.94|19253.94|19255.34|19255.34|19255.34|19255.34|19253.94|19253.94|0
1630680620000|2021-09-03 14:50:20|19263.27|19263.27|19263.27|19263.27|19263.27|19263.27|19263.27|19263.27|0
1630680630000|2021-09-03 14:50:30|19267.23|19267.23|19267.23|19267.23|19267.23|19267.23|19267.23|19267.23|0
1630680670000|2021-09-03 14:51:10|19268.63|19268.63|19268.63|19268.63|19268.63|19268.63|19268.63|19268.63|0
1630680710000|2021-09-03 14:51:50|19276.56|19276.56|19284.49|19284.49|19284.49|19284.49|19276.56|19276.56|0
1630680720000|2021-09-03 14:52:00|19280.53|19280.53|19277.73|19277.73|19280.53|19280.53|19273.76|19273.76|0
1630680740000|2021-09-03 14:52:20|19279.13|19279.13|19279.13|19279.13|19279.13|19279.13|19279.13|19279.13|0
1630680770000|2021-09-03 14:52:50|19275.16|19275.16|19271.2|19271.2|19275.16|19275.16|19271.2|19271.2|0
1630680790000|2021-09-03 14:53:10|19264.2|19264.2|19268.65|19268.65|19269.8|19269.8|19264.2|19264.2|0
1630680800000|2021-09-03 14:53:20|19270.05|19270.05|19270.05|19270.05|19270.05|19270.05|19270.05|19270.05|0
1630680810000|2021-09-03 14:53:30|19268.65|19268.65|19260.72|19260.72|19268.65|19268.65|19260.72|19260.72|0
1630680820000|2021-09-03 14:53:40|19262.12|19262.12|19262.12|19262.12|19262.12|19262.12|19262.12|19262.12|0
1630680900000|2021-09-03 14:55:00|19260.72|19260.72|19260.72|19260.72|19260.72|19260.72|19260.72|19260.72|0
1630680910000|2021-09-03 14:55:10|19262.12|19262.12|19262.12|19262.12|19262.12|19262.12|19262.12|19262.12|0
1630680950000|2021-09-03 14:55:50|19258.15|19258.15|19254.19|19254.19|19258.15|19258.15|19254.19|19254.19|0
1630680970000|2021-09-03 14:56:10|19252.79|19252.79|19252.79|19252.79|19252.79|19252.79|19252.79|19252.79|0
1630681020000|2021-09-03 14:57:00|19244.86|19244.86|19244.86|19244.86|19244.86|19244.86|19244.86|19244.86|0
1630681080000|2021-09-03 14:58:00|19248.82|19248.82|19256.75|19256.75|19256.75|19256.75|19248.82|19248.82|0
1630681110000|2021-09-03 14:58:30|19252.79|19252.79|19252.79|19252.79|19252.79|19252.79|19252.79|19252.79|0
1630681150000|2021-09-03 14:59:10|19251.39|19251.39|19251.39|19251.39|19251.39|19251.39|19251.39|19251.39|0
1630681220000|2021-09-03 15:00:20|19255.35|19255.35|19255.35|19255.35|19255.35|19255.35|19255.35|19255.35|0
1630681270000|2021-09-03 15:01:10|19256.75|19256.75|19260.72|19260.72|19260.72|19260.72|19256.75|19256.75|0
1630681280000|2021-09-03 15:01:20|19262.12|19262.12|19263.52|19263.52|19263.52|19263.52|19262.12|19262.12|0
1630681290000|2021-09-03 15:01:30|19259.55|19259.55|19263.52|19263.52|19263.52|19263.52|19259.55|19259.55|0
1630681330000|2021-09-03 15:02:10|19264.92|19264.92|19264.92|19264.92|19264.92|19264.92|19264.92|19264.92|0
1630681340000|2021-09-03 15:02:20|19263.52|19263.52|19260.72|19260.72|19263.52|19263.52|19260.72|19260.72|0
1630681350000|2021-09-03 15:02:30|19264.68|19264.68|19264.68|19264.68|19266.08|19266.08|19264.68|19264.68|0
1630681400000|2021-09-03 15:03:20|19268.65|19268.65|19268.65|19268.65|19268.65|19268.65|19268.65|19268.65|0
1630681440000|2021-09-03 15:04:00|19264.68|19264.68|19264.68|19264.68|19264.68|19264.68|19264.68|19264.68|0
1630681460000|2021-09-03 15:04:20|19260.72|19260.72|19260.72|19260.72|19260.72|19260.72|19260.72|19260.72|0
1630681500000|2021-09-03 15:05:00|19259.32|19259.32|19264.92|19264.92|19264.92|19264.92|19259.32|19259.32|0
1630681540000|2021-09-03 15:05:40|19263.52|19263.52|19263.52|19263.52|19263.52|19263.52|19263.52|19263.52|0
1630681550000|2021-09-03 15:05:50|19259.55|19259.55|19258.4|19258.4|19259.55|19259.55|19258.4|19258.4|0
1630681630000|2021-09-03 15:07:10|19262.37|19262.37|19263.77|19263.77|19263.77|19263.77|19262.37|19262.37|0
1630681690000|2021-09-03 15:08:10|19262.37|19262.37|19262.37|19262.37|19262.37|19262.37|19262.37|19262.37|0
1630681790000|2021-09-03 15:09:50|19259.57|19259.57|19262.37|19262.37|19262.37|19262.37|19259.57|19259.57|0
1630681820000|2021-09-03 15:10:20|19260.97|19260.97|19262.37|19262.37|19262.37|19262.37|19260.97|19260.97|0
1630681860000|2021-09-03 15:11:00|19263.52|19263.52|19263.52|19263.52|19263.52|19263.52|19263.52|19263.52|0
1630681870000|2021-09-03 15:11:10|19267.48|19267.48|19255.59|19255.59|19267.48|19267.48|19255.59|19255.59|0
1630681880000|2021-09-03 15:11:20|19259.55|19259.55|19259.55|19259.55|19259.55|19259.55|19259.55|19259.55|0
1630681900000|2021-09-03 15:11:40|19263.52|19263.52|19263.52|19263.52|19263.52|19263.52|19263.52|19263.52|0
1630681920000|2021-09-03 15:12:00|19267.48|19267.48|19267.48|19267.48|19267.48|19267.48|19267.48|19267.48|0
1630681940000|2021-09-03 15:12:20|19268.63|19268.63|19270.03|19270.03|19270.03|19270.03|19268.63|19268.63|0
1630682010000|2021-09-03 15:13:30|19268.63|19268.63|19268.63|19268.63|19268.63|19268.63|19268.63|19268.63|0
1630682030000|2021-09-03 15:13:50|19264.67|19264.67|19260.7|19260.7|19264.67|19264.67|19260.7|19260.7|0
1630682070000|2021-09-03 15:14:30|19256.73|19256.73|19260.7|19260.7|19260.7|19260.7|19256.73|19256.73|0
1630682080000|2021-09-03 15:14:40|19262.1|19262.1|19262.1|19262.1|19262.1|19262.1|19262.1|19262.1|0
1630682100000|2021-09-03 15:15:00|19260.7|19260.7|19260.7|19260.7|19260.7|19260.7|19260.7|19260.7|0
1630682110000|2021-09-03 15:15:10|19256.73|19256.73|19256.73|19256.73|19256.73|19256.73|19256.73|19256.73|0
1630682180000|2021-09-03 15:16:20|19252.77|19252.77|19252.77|19252.77|19252.77|19252.77|19252.77|19252.77|0
1630682210000|2021-09-03 15:16:50|19251.37|19251.37|19252.77|19252.77|19252.77|19252.77|19251.37|19251.37|0
1630682220000|2021-09-03 15:17:00|19251.37|19251.37|19251.62|19251.62|19251.62|19251.62|19250.22|19250.22|0
1630682260000|2021-09-03 15:17:40|19247.66|19247.66|19251.62|19251.62|19251.62|19251.62|19247.66|19247.66|0
1630682280000|2021-09-03 15:18:00|19248.82|19248.82|19248.82|19248.82|19248.82|19248.82|19248.82|19248.82|0
1630682310000|2021-09-03 15:18:30|19247.42|19247.42|19251.62|19251.62|19251.62|19251.62|19247.42|19247.42|0
1630682320000|2021-09-03 15:18:40|19255.59|19255.59|19255.59|19255.59|19255.59|19255.59|19255.59|19255.59|0
1630682330000|2021-09-03 15:18:50|19251.62|19251.62|19251.62|19251.62|19251.62|19251.62|19251.62|19251.62|0
1630682340000|2021-09-03 15:19:00|19248.82|19248.82|19251.62|19251.62|19251.62|19251.62|19248.82|19248.82|0
1630682350000|2021-09-03 15:19:10|19253.02|19253.02|19253.02|19253.02|19253.02|19253.02|19253.02|19253.02|0
1630682360000|2021-09-03 15:19:20|19251.62|19251.62|19251.62|19251.62|19251.62|19251.62|19248.82|19248.82|0
1630682370000|2021-09-03 15:19:30|19253.02|19253.02|19253.02|19253.02|19253.02|19253.02|19253.02|19253.02|0
1630682400000|2021-09-03 15:20:00|19250.22|19250.22|19250.22|19250.22|19250.22|19250.22|19250.22|19250.22|0
1630682420000|2021-09-03 15:20:20|19246.26|19246.26|19246.26|19246.26|19246.26|19246.26|19246.26|19246.26|0
1630682430000|2021-09-03 15:20:30|19242.29|19242.29|19246.26|19246.26|19246.26|19246.26|19242.29|19242.29|0
1630682440000|2021-09-03 15:20:40|19247.66|19247.66|19247.66|19247.66|19247.66|19247.66|19247.66|19247.66|0
1630682490000|2021-09-03 15:21:30|19249.05|19249.05|19249.05|19249.05|19249.05|19249.05|19249.05|19249.05|0
1630682550000|2021-09-03 15:22:30|19247.66|19247.66|19247.66|19247.66|19247.66|19247.66|19247.66|19247.66|0
1630682560000|2021-09-03 15:22:40|19249.05|19249.05|19249.05|19249.05|19249.05|19249.05|19249.05|19249.05|0
1630682620000|2021-09-03 15:23:40|19247.66|19247.66|19243.69|19243.69|19247.66|19247.66|19243.69|19243.69|0
1630682670000|2021-09-03 15:24:30|19251.62|19251.62|19248.8|19248.8|19252.77|19252.77|19248.8|19248.8|0
1630682690000|2021-09-03 15:24:50|19250.2|19250.2|19249.05|19249.05|19250.2|19250.2|19249.05|19249.05|0
1630682720000|2021-09-03 15:25:20|19253.02|19253.02|19253.02|19253.02|19253.02|19253.02|19253.02|19253.02|0
1630682730000|2021-09-03 15:25:30|19254.42|19254.42|19254.42|19254.42|19254.42|19254.42|19254.42|19254.42|0
1630682740000|2021-09-03 15:25:40|19258.38|19258.38|19258.38|19258.38|19258.38|19258.38|19258.38|19258.38|0
1630682780000|2021-09-03 15:26:20|19256.98|19256.98|19256.98|19256.98|19256.98|19256.98|19256.98|19256.98|0
1630682810000|2021-09-03 15:26:50|19249.05|19249.05|19249.05|19249.05|19249.05|19249.05|19249.05|19249.05|0
1630682900000|2021-09-03 15:28:20|19245.09|19245.09|19245.09|19245.09|19245.09|19245.09|19245.09|19245.09|0
1630682920000|2021-09-03 15:28:40|19249.29|19249.29|19245.32|19245.32|19250.69|19250.69|19245.32|19245.32|0
1630682940000|2021-09-03 15:29:00|19241.36|19241.36|19246.72|19246.72|19246.72|19246.72|19241.36|19241.36|0
1630682950000|2021-09-03 15:29:10|19250.92|19250.92|19250.92|19250.92|19250.92|19250.92|19250.92|19250.92|0
1630682960000|2021-09-03 15:29:20|19249.52|19249.52|19253.49|19253.49|19253.49|19253.49|19249.52|19249.52|0
1630682970000|2021-09-03 15:29:30|19254.89|19254.89|19254.89|19254.89|19254.89|19254.89|19254.89|19254.89|0
1630682980000|2021-09-03 15:29:40|19250.92|19250.92|19250.92|19250.92|19250.92|19250.92|19250.92|19250.92|0
1630682990000|2021-09-03 15:29:50|19252.32|19252.32|19249.75|19249.75|19252.32|19252.32|19245.56|19245.56|0
1630912500000|2021-09-06 07:15:00|19340.24|19340.24|19340.24|19340.24|19340.24|19340.24|19340.24|19340.24|0
1630912550000|2021-09-06 07:15:50|19336.27|19336.27|19336.27|19336.27|19336.27|19336.27|19336.27|19336.27|0
1630912580000|2021-09-06 07:16:20|19320.41|19320.41|19320.41|19320.41|19320.41|19320.41|19320.41|19320.41|0
1630912600000|2021-09-06 07:16:40|19324.38|19324.38|19324.38|19324.38|19324.38|19324.38|19324.38|19324.38|0
1630912650000|2021-09-06 07:17:30|19322.98|19322.98|19322.98|19322.98|19322.98|19322.98|19322.98|19322.98|0
1630912680000|2021-09-06 07:18:00|19321.83|19321.83|19318.38|19318.38|19322.98|19322.98|19318.38|19318.38|0
1630912700000|2021-09-06 07:18:20|19306.48|19306.48|19306.48|19306.48|19306.48|19306.48|19306.48|19306.48|0
1630912730000|2021-09-06 07:18:50|19318.38|19318.38|19318.38|19318.38|19318.38|19318.38|19318.38|19318.38|0
1630912830000|2021-09-06 07:20:30|19322.35|19322.35|19322.35|19322.35|19322.35|19322.35|19322.35|19322.35|0
1630912860000|2021-09-06 07:21:00|19319.55|19319.55|19319.55|19319.55|19319.55|19319.55|19319.55|19319.55|0
1630912900000|2021-09-06 07:21:40|19315.58|19315.58|19315.58|19315.58|19315.58|19315.58|19315.58|19315.58|0
1630912920000|2021-09-06 07:22:00|19323.51|19323.51|19323.51|19323.51|19323.51|19323.51|19323.51|19323.51|0
1630912970000|2021-09-06 07:22:50|19315.58|19315.58|19315.58|19315.58|19315.58|19315.58|19315.58|19315.58|0
1630913050000|2021-09-06 07:24:10|19307.65|19307.65|19307.65|19307.65|19307.65|19307.65|19307.65|19307.65|0
1630913070000|2021-09-06 07:24:30|19311.85|19311.85|19311.85|19311.85|19311.85|19311.85|19311.85|19311.85|0
1630913100000|2021-09-06 07:25:00|19306.25|19306.25|19306.25|19306.25|19306.25|19306.25|19306.25|19306.25|0
1630913140000|2021-09-06 07:25:40|19309.05|19309.05|19310.45|19310.45|19310.45|19310.45|19309.05|19309.05|0
1630913280000|2021-09-06 07:28:00|19316.05|19316.05|19316.05|19316.05|19316.05|19316.05|19316.05|19316.05|0
1630913360000|2021-09-06 07:29:20|19327.94|19327.94|19327.94|19327.94|19327.94|19327.94|19327.94|19327.94|0
1630913370000|2021-09-06 07:29:30|19331.91|19331.91|19331.91|19331.91|19331.91|19331.91|19331.91|19331.91|0
1630913430000|2021-09-06 07:30:30|19335.87|19335.87|19335.87|19335.87|19335.87|19335.87|19335.87|19335.87|0
1630913530000|2021-09-06 07:32:10|19339.84|19339.84|19339.84|19339.84|19339.84|19339.84|19339.84|19339.84|0
1630913610000|2021-09-06 07:33:30|19345.44|19345.44|19345.44|19345.44|19345.44|19345.44|19345.44|19345.44|0
1630913620000|2021-09-06 07:33:40|19349.4|19349.4|19349.4|19349.4|19349.4|19349.4|19349.4|19349.4|0
1630913640000|2021-09-06 07:34:00|19345.44|19345.44|19345.44|19345.44|19345.44|19345.44|19345.44|19345.44|0
1630913670000|2021-09-06 07:34:30|19350.03|19350.03|19353.48|19353.48|19353.48|19353.48|19350.03|19350.03|0
1630913710000|2021-09-06 07:35:10|19349.52|19349.52|19349.52|19349.52|19349.52|19349.52|19349.52|19349.52|0
1630913740000|2021-09-06 07:35:40|19356.51|19356.51|19356.51|19356.51|19356.51|19356.51|19356.51|19356.51|0
1630913770000|2021-09-06 07:36:10|19359.31|19359.31|19359.31|19359.31|19359.31|19359.31|19359.31|19359.31|0
1630913850000|2021-09-06 07:37:30|19357.91|19357.91|19355.62|19355.62|19357.91|19357.91|19355.62|19355.62|0
1630913920000|2021-09-06 07:38:40|19363.55|19363.55|19363.55|19363.55|19363.55|19363.55|19363.55|19363.55|0
1630914010000|2021-09-06 07:40:10|19370.54|19370.54|19370.54|19370.54|19370.54|19370.54|19370.54|19370.54|0
1630914090000|2021-09-06 07:41:30|19366.58|19366.58|19366.58|19366.58|19366.58|19366.58|19366.58|19366.58|0
1630914100000|2021-09-06 07:41:40|19362.61|19362.61|19362.61|19362.61|19362.61|19362.61|19362.61|19362.61|0
1630914150000|2021-09-06 07:42:30|19355.62|19355.62|19355.62|19355.62|19363.55|19363.55|19355.62|19355.62|0
1630914190000|2021-09-06 07:43:10|19359.58|19359.58|19359.58|19359.58|19359.58|19359.58|19359.58|19359.58|0
1630914240000|2021-09-06 07:44:00|19351.18|19351.18|19351.18|19351.18|19351.18|19351.18|19351.18|19351.18|0
1630914320000|2021-09-06 07:45:20|19349.78|19349.78|19348.38|19348.38|19349.78|19349.78|19348.38|19348.38|0
1630914330000|2021-09-06 07:45:30|19346.99|19346.99|19346.99|19346.99|19346.99|19346.99|19346.99|19346.99|0
1630914340000|2021-09-06 07:45:40|19348.38|19348.38|19349.78|19349.78|19349.78|19349.78|19348.38|19348.38|0
1630914360000|2021-09-06 07:46:00|19351.18|19351.18|19351.18|19351.18|19351.18|19351.18|19351.18|19351.18|0
1630914450000|2021-09-06 07:47:30|19343.25|19343.25|19343.25|19343.25|19343.25|19343.25|19343.25|19343.25|0
1630914540000|2021-09-06 07:49:00|19350.25|19350.25|19348.85|19348.85|19350.25|19350.25|19348.85|19348.85|0
1630914580000|2021-09-06 07:49:40|19356.78|19356.78|19356.78|19356.78|19356.78|19356.78|19356.78|19356.78|0
1630914610000|2021-09-06 07:50:10|19364.71|19364.71|19368.68|19368.68|19368.68|19368.68|19364.71|19364.71|0
1630914650000|2021-09-06 07:50:50|19366.38|19366.38|19367.53|19367.53|19368.68|19368.68|19366.38|19366.38|0
1630914660000|2021-09-06 07:51:00|19375.46|19375.46|19375.46|19375.46|19375.46|19375.46|19375.46|19375.46|0
1630914740000|2021-09-06 07:52:20|19371.49|19371.49|19371.49|19371.49|19371.49|19371.49|19371.49|19371.49|0
1630914770000|2021-09-06 07:52:50|19367.53|19367.53|19367.53|19367.53|19367.53|19367.53|19367.53|19367.53|0
1630914810000|2021-09-06 07:53:30|19371.49|19371.49|19371.49|19371.49|19371.49|19371.49|19371.49|19371.49|0
1630914890000|2021-09-06 07:54:50|19361.7|19361.7|19361.7|19361.7|19361.7|19361.7|19361.7|19361.7|0
1630914910000|2021-09-06 07:55:10|19363.1|19363.1|19363.1|19363.1|19363.1|19363.1|19363.1|19363.1|0
1630915090000|2021-09-06 07:58:10|19360.8|19360.8|19360.8|19360.8|19360.8|19360.8|19360.8|19360.8|0
1630915120000|2021-09-06 07:58:40|19340.97|19340.97|19339.57|19339.57|19340.97|19340.97|19339.57|19339.57|0
1630915140000|2021-09-06 07:59:00|19335.61|19335.61|19343.54|19343.54|19343.54|19343.54|19335.61|19335.61|0
1630915170000|2021-09-06 07:59:30|19351.47|19351.47|19351.47|19351.47|19351.47|19351.47|19351.47|19351.47|0
1630915210000|2021-09-06 08:00:10|19347.5|19347.5|19347.5|19347.5|19347.5|19347.5|19347.5|19347.5|0
1630915390000|2021-09-06 08:03:10|19346.1|19346.1|19346.1|19346.1|19346.1|19346.1|19346.1|19346.1|0
1630915430000|2021-09-06 08:03:50|19347.5|19347.5|19347.5|19347.5|19347.5|19347.5|19347.5|19347.5|0
1630915480000|2021-09-06 08:04:40|19350.3|19350.3|19350.3|19350.3|19350.3|19350.3|19350.3|19350.3|0
1630915510000|2021-09-06 08:05:10|19347.5|19347.5|19343.54|19343.54|19347.5|19347.5|19343.54|19343.54|0
1630915520000|2021-09-06 08:05:20|19335.61|19335.61|19335.61|19335.61|19335.61|19335.61|19335.61|19335.61|0
1630915600000|2021-09-06 08:06:40|19339.57|19339.57|19339.57|19339.57|19339.57|19339.57|19339.57|19339.57|0
1630915680000|2021-09-06 08:08:00|19338.17|19338.17|19338.17|19338.17|19338.17|19338.17|19338.17|19338.17|0
1630915700000|2021-09-06 08:08:20|19335.87|19335.87|19335.87|19335.87|19335.87|19335.87|19335.87|19335.87|0
1630915710000|2021-09-06 08:08:30|19340.07|19340.07|19341.47|19341.47|19341.47|19341.47|19340.07|19340.07|0
1630915770000|2021-09-06 08:09:30|19344.27|19344.27|19344.27|19344.27|19344.27|19344.27|19344.27|19344.27|0
1630915910000|2021-09-06 08:11:50|19341.47|19341.47|19341.47|19341.47|19341.47|19341.47|19341.47|19341.47|0
1630915930000|2021-09-06 08:12:10|19342.62|19342.62|19342.62|19342.62|19342.62|19342.62|19342.62|19342.62|0
1630915940000|2021-09-06 08:12:20|19345.42|19345.42|19345.42|19345.42|19345.42|19345.42|19345.42|19345.42|0
1630915990000|2021-09-06 08:13:10|19349.39|19349.39|19349.39|19349.39|19349.39|19349.39|19349.39|19349.39|0
1630916090000|2021-09-06 08:14:50|19357.32|19357.32|19357.32|19357.32|19357.32|19357.32|19357.32|19357.32|0
1630916120000|2021-09-06 08:15:20|19361.28|19361.28|19361.28|19361.28|19361.28|19361.28|19361.28|19361.28|0
1630916130000|2021-09-06 08:15:30|19364.08|19364.08|19364.08|19364.08|19364.08|19364.08|19364.08|19364.08|0
1630916140000|2021-09-06 08:15:40|19362.68|19362.68|19362.68|19362.68|19362.68|19362.68|19362.68|19362.68|0
1630916160000|2021-09-06 08:16:00|19366.65|19366.65|19366.65|19366.65|19366.65|19366.65|19366.65|19366.65|0
1630916440000|2021-09-06 08:20:40|19365.5|19365.5|19365.5|19365.5|19365.5|19365.5|19365.5|19365.5|0
1630916620000|2021-09-06 08:23:40|19359.9|19359.9|19359.9|19359.9|19359.9|19359.9|19359.9|19359.9|0
1630916630000|2021-09-06 08:23:50|19358.5|19358.5|19358.5|19358.5|19358.5|19358.5|19358.5|19358.5|0
1630916640000|2021-09-06 08:24:00|19362.46|19362.46|19362.46|19362.46|19362.46|19362.46|19362.46|19362.46|0
1630916720000|2021-09-06 08:25:20|19354.3|19354.3|19354.3|19354.3|19354.3|19354.3|19354.3|19354.3|0
1630916790000|2021-09-06 08:26:30|19358.27|19358.27|19358.27|19358.27|19358.27|19358.27|19358.27|19358.27|0
1630916820000|2021-09-06 08:27:00|19356.87|19356.87|19356.87|19356.87|19356.87|19356.87|19356.87|19356.87|0
1630916850000|2021-09-06 08:27:30|19358.27|19358.27|19358.27|19358.27|19358.27|19358.27|19358.27|19358.27|0
1630916900000|2021-09-06 08:28:20|19362.23|19362.23|19362.23|19362.23|19362.23|19362.23|19362.23|19362.23|0
1630916950000|2021-09-06 08:29:10|19372.03|19372.03|19372.03|19372.03|19372.03|19372.03|19370.63|19370.63|0
1630916990000|2021-09-06 08:29:50|19368.06|19368.06|19368.06|19368.06|19368.06|19368.06|19368.06|19368.06|0
1630917050000|2021-09-06 08:30:50|19362.46|19362.46|19362.46|19362.46|19362.46|19362.46|19362.46|19362.46|0
1630917120000|2021-09-06 08:32:00|19363.86|19363.86|19370.86|19370.86|19370.86|19370.86|19363.86|19363.86|0
1630917180000|2021-09-06 08:33:00|19366.66|19366.66|19366.66|19366.66|19366.66|19366.66|19366.66|19366.66|0
1630917220000|2021-09-06 08:33:40|19354.77|19354.77|19354.77|19354.77|19354.77|19354.77|19354.77|19354.77|0
1630917380000|2021-09-06 08:36:20|19350.57|19350.57|19350.57|19350.57|19350.57|19350.57|19350.57|19350.57|0
1630917490000|2021-09-06 08:38:10|19342.64|19342.64|19342.64|19342.64|19342.64|19342.64|19342.64|19342.64|0
1630917530000|2021-09-06 08:38:50|19338.44|19338.44|19338.44|19338.44|19338.44|19338.44|19338.44|19338.44|0
1630917710000|2021-09-06 08:41:50|19339.84|19339.84|19339.84|19339.84|19339.84|19339.84|19339.84|19339.84|0
1630917720000|2021-09-06 08:42:00|19343.8|19343.8|19343.8|19343.8|19343.8|19343.8|19343.8|19343.8|0
1630917750000|2021-09-06 08:42:30|19351.74|19351.74|19351.74|19351.74|19351.74|19351.74|19351.74|19351.74|0
1630917810000|2021-09-06 08:43:30|19359.67|19359.67|19359.67|19359.67|19359.67|19359.67|19359.67|19359.67|0
1630917970000|2021-09-06 08:46:10|19361.07|19361.07|19365.26|19365.26|19365.26|19365.26|19361.07|19361.07|0
1630918060000|2021-09-06 08:47:40|19361.3|19361.3|19361.3|19361.3|19361.3|19361.3|19361.3|19361.3|0
1630918070000|2021-09-06 08:47:50|19357.1|19357.1|19357.1|19357.1|19357.1|19357.1|19357.1|19357.1|0
1630918080000|2021-09-06 08:48:00|19361.3|19361.3|19361.3|19361.3|19361.3|19361.3|19361.3|19361.3|0
1630918110000|2021-09-06 08:48:30|19357.1|19357.1|19357.1|19357.1|19357.1|19357.1|19357.1|19357.1|0
1630918160000|2021-09-06 08:49:20|19365.03|19365.03|19365.03|19365.03|19365.03|19365.03|19365.03|19365.03|0
1630918460000|2021-09-06 08:54:20|19369|19369|19380.89|19380.89|19380.89|19380.89|19369|19369|0
1630918530000|2021-09-06 08:55:30|19376.93|19376.93|19376.93|19376.93|19376.93|19376.93|19376.93|19376.93|0
1630918560000|2021-09-06 08:56:00|19372.96|19372.96|19372.96|19372.96|19372.96|19372.96|19372.96|19372.96|0
1630918760000|2021-09-06 08:59:20|19376.93|19376.93|19380.89|19380.89|19380.89|19380.89|19376.93|19376.93|0
1630918780000|2021-09-06 08:59:40|19372.96|19372.96|19376.93|19376.93|19376.93|19376.93|19372.96|19372.96|0
1630918820000|2021-09-06 09:00:20|19378.33|19378.33|19379.73|19379.73|19379.73|19379.73|19378.33|19378.33|0
1630918980000|2021-09-06 09:03:00|19375.76|19375.76|19379.73|19379.73|19379.73|19379.73|19375.76|19375.76|0
1630918990000|2021-09-06 09:03:10|19383.69|19383.69|19383.69|19383.69|19383.69|19383.69|19383.69|19383.69|0
1630919070000|2021-09-06 09:04:30|19385.09|19385.09|19385.09|19385.09|19385.09|19385.09|19385.09|19385.09|0
1630919090000|2021-09-06 09:04:50|19386.49|19386.49|19385.09|19385.09|19386.49|19386.49|19385.09|19385.09|0
1630919130000|2021-09-06 09:05:30|19389.06|19389.06|19389.06|19389.06|19389.06|19389.06|19389.06|19389.06|0
1630919170000|2021-09-06 09:06:10|19385.09|19385.09|19385.09|19385.09|19385.09|19385.09|19385.09|19385.09|0
1630919190000|2021-09-06 09:06:30|19381.12|19381.12|19381.12|19381.12|19381.12|19381.12|19381.12|19381.12|0
1630919250000|2021-09-06 09:07:30|19379.98|19379.98|19379.98|19379.98|19379.98|19379.98|19379.98|19379.98|0
1630919370000|2021-09-06 09:09:30|19377.18|19377.18|19377.18|19377.18|19377.18|19377.18|19377.18|19377.18|0
1630919380000|2021-09-06 09:09:40|19373.21|19373.21|19357.35|19357.35|19373.21|19373.21|19357.35|19357.35|0
1630919390000|2021-09-06 09:09:50|19361.32|19361.32|19357.35|19357.35|19365.28|19365.28|19357.35|19357.35|0
1630919410000|2021-09-06 09:10:10|19361.32|19361.32|19361.32|19361.32|19361.32|19361.32|19361.32|19361.32|0
1630919440000|2021-09-06 09:10:40|19369.25|19369.25|19369.25|19369.25|19369.25|19369.25|19369.25|19369.25|0
1630919470000|2021-09-06 09:11:10|19370.4|19370.4|19370.4|19370.4|19370.4|19370.4|19370.4|19370.4|0
1630919490000|2021-09-06 09:11:30|19374.36|19374.36|19374.36|19374.36|19374.36|19374.36|19374.36|19374.36|0
1630919530000|2021-09-06 09:12:10|19377.16|19377.16|19377.16|19377.16|19377.16|19377.16|19377.16|19377.16|0
1630919570000|2021-09-06 09:12:50|19378.56|19378.56|19382.52|19382.52|19382.52|19382.52|19378.56|19378.56|0
1630919590000|2021-09-06 09:13:10|19390.69|19390.69|19390.69|19390.69|19390.69|19390.69|19390.69|19390.69|0
1630919640000|2021-09-06 09:14:00|19402.58|19402.58|19402.58|19402.58|19402.58|19402.58|19402.58|19402.58|0
1630919730000|2021-09-06 09:15:30|19396.99|19396.99|19396.99|19396.99|19396.99|19396.99|19396.99|19396.99|0
1630919850000|2021-09-06 09:17:30|19389.06|19389.06|19389.06|19389.06|19389.06|19389.06|19389.06|19389.06|0
1630919920000|2021-09-06 09:18:40|19377.16|19377.16|19375.76|19375.76|19377.16|19377.16|19375.76|19375.76|0
1630919940000|2021-09-06 09:19:00|19371.79|19371.79|19371.79|19371.79|19371.79|19371.79|19371.79|19371.79|0
1630919960000|2021-09-06 09:19:20|19369|19369|19369|19369|19369|19369|19369|19369|0
1630919970000|2021-09-06 09:19:30|19367.85|19367.85|19367.85|19367.85|19367.85|19367.85|19367.85|19367.85|0
1630920060000|2021-09-06 09:21:00|19363.88|19363.88|19363.88|19363.88|19363.88|19363.88|19363.88|19363.88|0
1630920180000|2021-09-06 09:23:00|19359.68|19359.68|19359.68|19359.68|19359.68|19359.68|19359.68|19359.68|0
1630920190000|2021-09-06 09:23:10|19362.48|19362.48|19362.48|19362.48|19362.48|19362.48|19362.48|19362.48|0
1630920200000|2021-09-06 09:23:20|19354.55|19354.55|19354.55|19354.55|19354.55|19354.55|19354.55|19354.55|0
1630920240000|2021-09-06 09:24:00|19358.52|19358.52|19358.52|19358.52|19358.52|19358.52|19358.52|19358.52|0
1630920370000|2021-09-06 09:26:10|19342.66|19342.66|19354.55|19354.55|19354.55|19354.55|19342.66|19342.66|0
1630920770000|2021-09-06 09:32:50|19353.15|19353.15|19353.15|19353.15|19353.15|19353.15|19353.15|19353.15|0
1630920940000|2021-09-06 09:35:40|19357.12|19357.12|19357.12|19357.12|19357.12|19357.12|19357.12|19357.12|0
1630920950000|2021-09-06 09:35:50|19352.92|19352.92|19348.72|19348.72|19352.92|19352.92|19348.72|19348.72|0
1630920960000|2021-09-06 09:36:00|19350.12|19350.12|19350.12|19350.12|19350.12|19350.12|19350.12|19350.12|0
1630921080000|2021-09-06 09:38:00|19354.32|19354.32|19354.32|19354.32|19354.32|19354.32|19354.32|19354.32|0
1630921160000|2021-09-06 09:39:20|19352.92|19352.92|19352.92|19352.92|19352.92|19352.92|19352.92|19352.92|0
1630921180000|2021-09-06 09:39:40|19356.88|19356.88|19356.88|19356.88|19356.88|19356.88|19356.88|19356.88|0
1630921210000|2021-09-06 09:40:10|19355.73|19355.73|19355.73|19355.73|19355.73|19355.73|19355.73|19355.73|0
1630921390000|2021-09-06 09:43:10|19359.7|19359.7|19363.67|19363.67|19363.67|19363.67|19359.7|19359.7|0
1630921640000|2021-09-06 09:47:20|19367.63|19367.63|19367.63|19367.63|19367.63|19367.63|19367.63|19367.63|0
1630921660000|2021-09-06 09:47:40|19374.63|19374.63|19374.63|19374.63|19374.63|19374.63|19374.63|19374.63|0
1630921970000|2021-09-06 09:52:50|19378.59|19378.59|19382.56|19382.56|19382.56|19382.56|19378.59|19378.59|0
1630921980000|2021-09-06 09:53:00|19386.52|19386.52|19386.52|19386.52|19386.52|19386.52|19386.52|19386.52|0
1630921990000|2021-09-06 09:53:10|19394.45|19394.45|19394.45|19394.45|19394.45|19394.45|19394.45|19394.45|0
1630922000000|2021-09-06 09:53:20|19391.65|19391.65|19391.65|19391.65|19391.65|19391.65|19391.65|19391.65|0
1630922020000|2021-09-06 09:53:40|19379.76|19379.76|19375.79|19375.79|19379.76|19379.76|19375.79|19375.79|0
1630922030000|2021-09-06 09:53:50|19383.72|19383.72|19383.72|19383.72|19383.72|19383.72|19383.72|19383.72|0
1630922110000|2021-09-06 09:55:10|19375.79|19375.79|19375.79|19375.79|19375.79|19375.79|19375.79|19375.79|0
1630922350000|2021-09-06 09:59:10|19368.8|19368.8|19368.8|19368.8|19368.8|19368.8|19368.8|19368.8|0
1630922360000|2021-09-06 09:59:20|19370.2|19370.2|19370.2|19370.2|19370.2|19370.2|19370.2|19370.2|0
1630922430000|2021-09-06 10:00:30|19371.35|19371.35|19371.35|19371.35|19371.35|19371.35|19371.35|19371.35|0
1630922510000|2021-09-06 10:01:50|19374.14|19374.14|19374.14|19374.14|19374.14|19374.14|19374.14|19374.14|0
1630922530000|2021-09-06 10:02:10|19370.18|19370.18|19370.18|19370.18|19370.18|19370.18|19370.18|19370.18|0
1630922550000|2021-09-06 10:02:30|19366.21|19366.21|19365.06|19365.06|19366.21|19366.21|19365.06|19365.06|0
1630922600000|2021-09-06 10:03:20|19369.03|19369.03|19369.03|19369.03|19369.03|19369.03|19369.03|19369.03|0
1630922650000|2021-09-06 10:04:10|19371.83|19371.83|19371.83|19371.83|19371.83|19371.83|19371.83|19371.83|0
1630922660000|2021-09-06 10:04:20|19367.86|19367.86|19369.26|19369.26|19369.26|19369.26|19367.86|19367.86|0
1630922760000|2021-09-06 10:06:00|19377.19|19377.19|19385.12|19385.12|19385.12|19385.12|19377.19|19377.19|0
1630923030000|2021-09-06 10:10:30|19397.02|19397.02|19397.02|19397.02|19397.02|19397.02|19397.02|19397.02|0
1630923040000|2021-09-06 10:10:40|19401.22|19401.22|19401.22|19401.22|19401.22|19401.22|19401.22|19401.22|0
1630923080000|2021-09-06 10:11:20|19402.62|19402.62|19402.62|19402.62|19402.62|19402.62|19402.62|19402.62|0
1630923170000|2021-09-06 10:12:50|19406.58|19406.58|19406.58|19406.58|19406.58|19406.58|19406.58|19406.58|0
1630923230000|2021-09-06 10:13:50|19405.18|19405.18|19403.78|19403.78|19405.18|19405.18|19403.78|19403.78|0
1630923250000|2021-09-06 10:14:10|19399.82|19399.82|19399.82|19399.82|19399.82|19399.82|19399.82|19399.82|0
1630923360000|2021-09-06 10:16:00|19404.02|19404.02|19407.98|19407.98|19407.98|19407.98|19404.02|19404.02|0
1630923440000|2021-09-06 10:17:20|19402.38|19402.38|19402.38|19402.38|19402.38|19402.38|19402.38|19402.38|0
1630923460000|2021-09-06 10:17:40|19399.59|19399.59|19399.59|19399.59|19399.59|19399.59|19399.59|19399.59|0
1630923480000|2021-09-06 10:18:00|19400.98|19400.98|19402.38|19402.38|19402.38|19402.38|19400.98|19400.98|0
1630923770000|2021-09-06 10:22:50|19393.99|19393.99|19393.99|19393.99|19393.99|19393.99|19393.99|19393.99|0
1630923790000|2021-09-06 10:23:10|19390.02|19390.02|19390.02|19390.02|19390.02|19390.02|19390.02|19390.02|0
1630923820000|2021-09-06 10:23:40|19388.62|19388.62|19388.62|19388.62|19388.62|19388.62|19388.62|19388.62|0
1630923910000|2021-09-06 10:25:10|19391.42|19391.42|19391.42|19391.42|19391.42|19391.42|19391.42|19391.42|0
1630923940000|2021-09-06 10:25:40|19390.02|19390.02|19390.02|19390.02|19390.02|19390.02|19390.02|19390.02|0
1630923970000|2021-09-06 10:26:10|19388.62|19388.62|19388.62|19388.62|19388.62|19388.62|19388.62|19388.62|0
1630924000000|2021-09-06 10:26:40|19392.59|19392.59|19392.59|19392.59|19392.59|19392.59|19392.59|19392.59|0
1630924010000|2021-09-06 10:26:50|19396.55|19396.55|19396.55|19396.55|19396.55|19396.55|19396.55|19396.55|0
1630924020000|2021-09-06 10:27:00|19399.35|19399.35|19400.75|19400.75|19400.75|19400.75|19399.35|19399.35|0
1630924040000|2021-09-06 10:27:20|19408.68|19408.68|19408.68|19408.68|19408.68|19408.68|19408.68|19408.68|0
1630924170000|2021-09-06 10:29:30|19407.28|19407.28|19407.28|19407.28|19407.28|19407.28|19407.28|19407.28|0
1630924320000|2021-09-06 10:32:00|19408.43|19408.43|19408.43|19408.43|19408.43|19408.43|19408.43|19408.43|0
1630924440000|2021-09-06 10:34:00|19404.47|19404.47|19404.47|19404.47|19404.47|19404.47|19404.47|19404.47|0
1630924450000|2021-09-06 10:34:10|19400.5|19400.5|19400.5|19400.5|19400.5|19400.5|19400.5|19400.5|0
1630924530000|2021-09-06 10:35:30|19401.9|19401.9|19400.5|19400.5|19401.9|19401.9|19400.5|19400.5|0
1630924680000|2021-09-06 10:38:00|19399.1|19399.1|19399.1|19399.1|19399.1|19399.1|19399.1|19399.1|0
1630924730000|2021-09-06 10:38:50|19411|19411|19411|19411|19411|19411|19411|19411|0
1630924800000|2021-09-06 10:40:00|19412.4|19412.4|19413.8|19413.8|19413.8|19413.8|19412.4|19412.4|0
1630924860000|2021-09-06 10:41:00|19401.9|19401.9|19401.9|19401.9|19401.9|19401.9|19401.9|19401.9|0
1630924910000|2021-09-06 10:41:50|19413.8|19413.8|19413.8|19413.8|19413.8|19413.8|19413.8|19413.8|0
1630924940000|2021-09-06 10:42:20|19417.76|19417.76|19417.76|19417.76|19417.76|19417.76|19417.76|19417.76|0
1630925100000|2021-09-06 10:45:00|19412.16|19412.16|19412.16|19412.16|19412.16|19412.16|19412.16|19412.16|0
1630925110000|2021-09-06 10:45:10|19413.56|19413.56|19413.56|19413.56|19413.56|19413.56|19413.56|19413.56|0
1630925210000|2021-09-06 10:46:50|19412.16|19412.16|19412.16|19412.16|19412.16|19412.16|19412.16|19412.16|0
1630925340000|2021-09-06 10:49:00|19408.2|19408.2|19408.2|19408.2|19408.2|19408.2|19408.2|19408.2|0
1630925460000|2021-09-06 10:51:00|19406.8|19406.8|19406.8|19406.8|19406.8|19406.8|19406.8|19406.8|0
1630925580000|2021-09-06 10:53:00|19404|19404|19402.6|19402.6|19404|19404|19402.6|19402.6|0
1630925760000|2021-09-06 10:56:00|19401.2|19401.2|19401.2|19401.2|19401.2|19401.2|19401.2|19401.2|0
1630925830000|2021-09-06 10:57:10|19405.17|19405.17|19405.17|19405.17|19405.17|19405.17|19405.17|19405.17|0
1630925900000|2021-09-06 10:58:20|19401.2|19401.2|19395.84|19395.84|19401.2|19401.2|19395.84|19395.84|0
1630926000000|2021-09-06 11:00:00|19394.69|19394.69|19393.54|19393.54|19394.69|19394.69|19393.54|19393.54|0
1630926090000|2021-09-06 11:01:30|19397.5|19397.5|19397.5|19397.5|19397.5|19397.5|19397.5|19397.5|0
1630926120000|2021-09-06 11:02:00|19394.7|19394.7|19396.1|19396.1|19396.1|19396.1|19394.7|19394.7|0
1630926140000|2021-09-06 11:02:20|19397.5|19397.5|19396.1|19396.1|19397.5|19397.5|19396.1|19396.1|0
1630926210000|2021-09-06 11:03:30|19400.07|19400.07|19397.27|19397.27|19400.07|19400.07|19397.27|19397.27|0
1630926230000|2021-09-06 11:03:50|19395.87|19395.87|19397.27|19397.27|19397.27|19397.27|19395.87|19395.87|0
1630926390000|2021-09-06 11:06:30|19401.24|19401.24|19405.2|19405.2|19409.17|19409.17|19401.24|19401.24|0
1630926620000|2021-09-06 11:10:20|19409.17|19409.17|19409.17|19409.17|19409.17|19409.17|19409.17|19409.17|0
1630926630000|2021-09-06 11:10:30|19413.13|19413.13|19413.13|19413.13|19413.13|19413.13|19413.13|19413.13|0
1630926660000|2021-09-06 11:11:00|19421.06|19421.06|19421.06|19421.06|19421.06|19421.06|19421.06|19421.06|0
1630926770000|2021-09-06 11:12:50|19413.13|19413.13|19421.06|19421.06|19421.06|19421.06|19413.13|19413.13|0
1630926850000|2021-09-06 11:14:10|19419.66|19419.66|19418.26|19418.26|19419.66|19419.66|19418.26|19418.26|0
1630926890000|2021-09-06 11:14:50|19419.66|19419.66|19419.66|19419.66|19419.66|19419.66|19419.66|19419.66|0
1630926900000|2021-09-06 11:15:00|19421.06|19421.06|19421.06|19421.06|19421.06|19421.06|19421.06|19421.06|0
1630926910000|2021-09-06 11:15:10|19413.13|19413.13|19413.13|19413.13|19413.13|19413.13|19413.13|19413.13|0
1630926960000|2021-09-06 11:16:00|19414.28|19414.28|19414.28|19414.28|19414.28|19414.28|19414.28|19414.28|0
1630927010000|2021-09-06 11:16:50|19418.25|19418.25|19418.25|19418.25|19418.25|19418.25|19418.25|19418.25|0
1630927040000|2021-09-06 11:17:20|19419.64|19419.64|19419.64|19419.64|19419.64|19419.64|19419.64|19419.64|0
1630927070000|2021-09-06 11:17:50|19421.04|19421.04|19422.44|19422.44|19422.44|19422.44|19421.04|19421.04|0
1630927240000|2021-09-06 11:20:40|19418.48|19418.48|19418.48|19418.48|19418.48|19418.48|19418.48|19418.48|0
1630927300000|2021-09-06 11:21:40|19422.44|19422.44|19422.44|19422.44|19422.44|19422.44|19422.44|19422.44|0
1630927320000|2021-09-06 11:22:00|19426.41|19426.41|19426.41|19426.41|19426.41|19426.41|19426.41|19426.41|0
1630927340000|2021-09-06 11:22:20|19430.37|19430.37|19430.37|19430.37|19430.37|19430.37|19430.37|19430.37|0
1630927380000|2021-09-06 11:23:00|19426.41|19426.41|19426.41|19426.41|19426.41|19426.41|19426.41|19426.41|0
1630927460000|2021-09-06 11:24:20|19425.01|19425.01|19425.01|19425.01|19425.01|19425.01|19425.01|19425.01|0
1630927560000|2021-09-06 11:26:00|19421.04|19421.04|19421.04|19421.04|19421.04|19421.04|19421.04|19421.04|0
1630927570000|2021-09-06 11:26:10|19419.9|19419.9|19419.9|19419.9|19419.9|19419.9|19419.9|19419.9|0
1630927810000|2021-09-06 11:30:10|19421.29|19421.29|19419.9|19419.9|19421.29|19421.29|19419.9|19419.9|0
1630927910000|2021-09-06 11:31:50|19423.86|19423.86|19423.86|19423.86|19423.86|19423.86|19423.86|19423.86|0
1630928140000|2021-09-06 11:35:40|19419.9|19419.9|19419.9|19419.9|19419.9|19419.9|19419.9|19419.9|0
1630928190000|2021-09-06 11:36:30|19415.93|19415.93|19415.93|19415.93|19415.93|19415.93|19415.93|19415.93|0
1630928230000|2021-09-06 11:37:10|19418.73|19418.73|19421.53|19421.53|19421.53|19421.53|19418.73|19418.73|0
1630928340000|2021-09-06 11:39:00|19425.49|19425.49|19425.49|19425.49|19425.49|19425.49|19425.49|19425.49|0
1630928390000|2021-09-06 11:39:50|19429.46|19429.46|19429.46|19429.46|19429.46|19429.46|19429.46|19429.46|0
1630928400000|2021-09-06 11:40:00|19433.42|19433.42|19432.27|19432.27|19433.42|19433.42|19432.27|19432.27|0
1630928540000|2021-09-06 11:42:20|19429.48|19429.48|19430.87|19430.87|19430.87|19430.87|19429.48|19429.48|0
1630928550000|2021-09-06 11:42:30|19434.84|19434.84|19434.84|19434.84|19434.84|19434.84|19434.84|19434.84|0
1630928640000|2021-09-06 11:44:00|19437.64|19437.64|19443.24|19443.24|19443.24|19443.24|19437.64|19437.64|0
1630928700000|2021-09-06 11:45:00|19447.2|19447.2|19447.2|19447.2|19447.2|19447.2|19447.2|19447.2|0
1630928750000|2021-09-06 11:45:50|19443.24|19443.24|19443.24|19443.24|19443.24|19443.24|19443.24|19443.24|0
1630928780000|2021-09-06 11:46:20|19442.09|19442.09|19440.69|19440.69|19442.09|19442.09|19440.69|19440.69|0
1630928860000|2021-09-06 11:47:40|19436.72|19436.72|19436.72|19436.72|19436.72|19436.72|19436.72|19436.72|0
1630928920000|2021-09-06 11:48:40|19440.69|19440.69|19440.69|19440.69|19440.69|19440.69|19440.69|19440.69|0
1630929000000|2021-09-06 11:50:00|19437.89|19437.89|19437.89|19437.89|19437.89|19437.89|19437.89|19437.89|0
1630929010000|2021-09-06 11:50:10|19433.92|19433.92|19433.92|19433.92|19433.92|19433.92|19433.92|19433.92|0
1630929040000|2021-09-06 11:50:40|19441.85|19441.85|19441.85|19441.85|19441.85|19441.85|19441.85|19441.85|0
1630929080000|2021-09-06 11:51:20|19439.06|19439.06|19439.06|19439.06|19439.06|19439.06|19439.06|19439.06|0
1630929110000|2021-09-06 11:51:50|19440.46|19440.46|19440.46|19440.46|19440.46|19440.46|19440.46|19440.46|0
1630929260000|2021-09-06 11:54:20|19439.06|19439.06|19440.46|19440.46|19440.46|19440.46|19439.06|19439.06|0
1630929330000|2021-09-06 11:55:30|19443.25|19443.25|19443.25|19443.25|19443.25|19443.25|19443.25|19443.25|0
1630929390000|2021-09-06 11:56:30|19439.29|19439.29|19439.29|19439.29|19439.29|19439.29|19439.29|19439.29|0
1630929480000|2021-09-06 11:58:00|19435.32|19435.32|19435.32|19435.32|19435.32|19435.32|19435.32|19435.32|0
1630929600000|2021-09-06 12:00:00|19436.72|19436.72|19438.12|19438.12|19438.12|19438.12|19436.72|19436.72|0
1630929710000|2021-09-06 12:01:50|19446.05|19446.05|19446.05|19446.05|19446.05|19446.05|19446.05|19446.05|0
1630929720000|2021-09-06 12:02:00|19442.09|19442.09|19442.09|19442.09|19442.09|19442.09|19442.09|19442.09|0
1630929790000|2021-09-06 12:03:10|19440.69|19440.69|19442.09|19442.09|19442.09|19442.09|19440.69|19440.69|0
1630929960000|2021-09-06 12:06:00|19438.12|19438.12|19438.12|19438.12|19438.12|19438.12|19438.12|19438.12|0
1630930250000|2021-09-06 12:10:50|19434.16|19434.16|19430.19|19430.19|19434.16|19434.16|19430.19|19430.19|0
1630930290000|2021-09-06 12:11:30|19426.23|19426.23|19418.3|19418.3|19426.23|19426.23|19418.3|19418.3|0
1630930330000|2021-09-06 12:12:10|19416.9|19416.9|19418.3|19418.3|19418.3|19418.3|19416.9|19416.9|0
1630930340000|2021-09-06 12:12:20|19414.33|19414.33|19410.37|19410.37|19414.33|19414.33|19410.37|19410.37|0
1630930350000|2021-09-06 12:12:30|19406.4|19406.4|19402.44|19402.44|19406.4|19406.4|19398.47|19398.47|0
1630930450000|2021-09-06 12:14:10|19398.47|19398.47|19390.54|19390.54|19398.47|19398.47|19390.54|19390.54|0
1630930460000|2021-09-06 12:14:20|19386.57|19386.57|19386.57|19386.57|19390.54|19390.54|19386.57|19386.57|0
1630930470000|2021-09-06 12:14:30|19382.61|19382.61|19386.57|19386.57|19386.57|19386.57|19382.61|19382.61|0
1630930480000|2021-09-06 12:14:40|19387.97|19387.97|19387.97|19387.97|19387.97|19387.97|19387.97|19387.97|0
1630930490000|2021-09-06 12:14:50|19384.01|19384.01|19384.01|19384.01|19384.01|19384.01|19384.01|19384.01|0
1630930500000|2021-09-06 12:15:00|19387.97|19387.97|19387.97|19387.97|19387.97|19387.97|19387.97|19387.97|0
1630930520000|2021-09-06 12:15:20|19384.01|19384.01|19384.01|19384.01|19384.01|19384.01|19384.01|19384.01|0
1630930560000|2021-09-06 12:16:00|19376.08|19376.08|19376.08|19376.08|19376.08|19376.08|19376.08|19376.08|0
1630930590000|2021-09-06 12:16:30|19368.15|19368.15|19368.15|19368.15|19368.15|19368.15|19368.15|19368.15|0
1630930610000|2021-09-06 12:16:50|19366.75|19366.75|19366.75|19366.75|19366.75|19366.75|19366.75|19366.75|0
1630930620000|2021-09-06 12:17:00|19374.68|19374.68|19376.08|19376.08|19376.08|19376.08|19374.68|19374.68|0
1630930710000|2021-09-06 12:18:30|19372.11|19372.11|19372.11|19372.11|19372.11|19372.11|19372.11|19372.11|0
1630930770000|2021-09-06 12:19:30|19370.71|19370.71|19370.71|19370.71|19370.71|19370.71|19370.71|19370.71|0
1630930800000|2021-09-06 12:20:00|19373.51|19373.51|19373.51|19373.51|19373.51|19373.51|19373.51|19373.51|0
1630930930000|2021-09-06 12:22:10|19369.55|19369.55|19369.55|19369.55|19369.55|19369.55|19369.55|19369.55|0
1630930960000|2021-09-06 12:22:40|19368.15|19368.15|19368.15|19368.15|19368.15|19368.15|19368.15|19368.15|0
1630930980000|2021-09-06 12:23:00|19364.18|19364.18|19364.18|19364.18|19364.18|19364.18|19364.18|19364.18|0
1630931190000|2021-09-06 12:26:30|19362.78|19362.78|19362.78|19362.78|19362.78|19362.78|19362.78|19362.78|0
1630931240000|2021-09-06 12:27:20|19374.68|19374.68|19378.64|19378.64|19378.64|19378.64|19374.68|19374.68|0
1630931260000|2021-09-06 12:27:40|19377.24|19377.24|19377.24|19377.24|19377.24|19377.24|19377.24|19377.24|0
1630931310000|2021-09-06 12:28:30|19378.64|19378.64|19378.64|19378.64|19378.64|19378.64|19378.64|19378.64|0
1630931510000|2021-09-06 12:31:50|19377.24|19377.24|19378.64|19378.64|19378.64|19378.64|19377.24|19377.24|0
1630931570000|2021-09-06 12:32:50|19377.24|19377.24|19378.64|19378.64|19378.64|19378.64|19377.24|19377.24|0
1630931690000|2021-09-06 12:34:50|19377.24|19377.24|19377.24|19377.24|19377.24|19377.24|19377.24|19377.24|0
1630931730000|2021-09-06 12:35:30|19378.64|19378.64|19378.64|19378.64|19378.64|19378.64|19378.64|19378.64|0
1630931760000|2021-09-06 12:36:00|19390.54|19390.54|19394.5|19394.5|19394.5|19394.5|19390.54|19390.54|0
1630931770000|2021-09-06 12:36:10|19406.4|19406.4|19406.4|19406.4|19406.4|19406.4|19406.4|19406.4|0
1630931780000|2021-09-06 12:36:20|19398.47|19398.47|19398.47|19398.47|19398.47|19398.47|19398.47|19398.47|0
1630931880000|2021-09-06 12:38:00|19394.5|19394.5|19394.5|19394.5|19394.5|19394.5|19394.5|19394.5|0
1630931920000|2021-09-06 12:38:40|19395.9|19395.9|19395.9|19395.9|19395.9|19395.9|19395.9|19395.9|0
1630931950000|2021-09-06 12:39:10|19394.5|19394.5|19394.5|19394.5|19394.5|19394.5|19394.5|19394.5|0
1630931990000|2021-09-06 12:39:50|19393.11|19393.11|19394.5|19394.5|19394.5|19394.5|19393.11|19393.11|0
1630932150000|2021-09-06 12:42:30|19393.11|19393.11|19390.54|19390.54|19394.5|19394.5|19390.54|19390.54|0
1630932190000|2021-09-06 12:43:10|19378.64|19378.64|19377.24|19377.24|19378.64|19378.64|19377.24|19377.24|0
1630932200000|2021-09-06 12:43:20|19378.64|19378.64|19378.64|19378.64|19378.64|19378.64|19377.24|19377.24|0
1630932250000|2021-09-06 12:44:10|19382.61|19382.61|19382.61|19382.61|19382.61|19382.61|19382.61|19382.61|0
1630932340000|2021-09-06 12:45:40|19384.01|19384.01|19384.01|19384.01|19384.01|19384.01|19384.01|19384.01|0
1630932380000|2021-09-06 12:46:20|19391.94|19391.94|19391.94|19391.94|19391.94|19391.94|19391.94|19391.94|0
1630932420000|2021-09-06 12:47:00|19389.14|19389.14|19390.54|19390.54|19390.54|19390.54|19389.14|19389.14|0
1630932430000|2021-09-06 12:47:10|19389.14|19389.14|19382.14|19382.14|19389.14|19389.14|19382.14|19382.14|0
1630932490000|2021-09-06 12:48:10|19380.99|19380.99|19380.99|19380.99|19380.99|19380.99|19380.99|19380.99|0
1630932550000|2021-09-06 12:49:10|19382.39|19382.39|19382.39|19382.39|19382.39|19382.39|19382.39|19382.39|0
1630932580000|2021-09-06 12:49:40|19378.43|19378.43|19374.46|19374.46|19378.43|19378.43|19374.46|19374.46|0
1630932750000|2021-09-06 12:52:30|19373.06|19373.06|19373.06|19373.06|19373.06|19373.06|19373.06|19373.06|0
1630932800000|2021-09-06 12:53:20|19380.99|19380.99|19380.99|19380.99|19380.99|19380.99|19380.99|19380.99|0
1630932940000|2021-09-06 12:55:40|19378.19|19378.19|19378.19|19378.19|19378.19|19378.19|19378.19|19378.19|0
1630933000000|2021-09-06 12:56:40|19374|19374|19374|19374|19374|19374|19374|19374|0
1630933020000|2021-09-06 12:57:00|19370.03|19370.03|19366.07|19366.07|19370.03|19370.03|19366.07|19366.07|0
1630933050000|2021-09-06 12:57:30|19364.67|19364.67|19364.67|19364.67|19364.67|19364.67|19364.67|19364.67|0
1630933170000|2021-09-06 12:59:30|19363.27|19363.27|19363.27|19363.27|19363.27|19363.27|19363.27|19363.27|0
1630933230000|2021-09-06 13:00:30|19361.87|19361.87|19361.87|19361.87|19361.87|19361.87|19361.87|19361.87|0
1630933350000|2021-09-06 13:02:30|19360.47|19360.47|19360.47|19360.47|19360.47|19360.47|19360.47|19360.47|0
1630933380000|2021-09-06 13:03:00|19364.43|19364.43|19364.43|19364.43|19364.43|19364.43|19364.43|19364.43|0
1630933430000|2021-09-06 13:03:50|19352.54|19352.54|19352.54|19352.54|19352.54|19352.54|19352.54|19352.54|0
1630933510000|2021-09-06 13:05:10|19353.69|19353.69|19353.69|19353.69|19353.69|19353.69|19353.69|19353.69|0
1630933540000|2021-09-06 13:05:40|19352.29|19352.29|19355.09|19355.09|19355.09|19355.09|19352.29|19352.29|0
1630933690000|2021-09-06 13:08:10|19351.12|19351.12|19351.12|19351.12|19351.12|19351.12|19351.12|19351.12|0
1630933730000|2021-09-06 13:08:50|19349.72|19349.72|19349.72|19349.72|19349.72|19349.72|19349.72|19349.72|0
1630933770000|2021-09-06 13:09:30|19346.92|19346.92|19348.32|19348.32|19348.32|19348.32|19346.92|19346.92|0
1630933780000|2021-09-06 13:09:40|19352.29|19352.29|19352.29|19352.29|19352.29|19352.29|19352.29|19352.29|0
1630933790000|2021-09-06 13:09:50|19356.25|19356.25|19356.25|19356.25|19356.25|19356.25|19356.25|19356.25|0
1630933930000|2021-09-06 13:12:10|19354.85|19354.85|19354.85|19354.85|19354.85|19354.85|19354.85|19354.85|0
1630934040000|2021-09-06 13:14:00|19350.89|19350.89|19350.89|19350.89|19350.89|19350.89|19350.89|19350.89|0
1630934070000|2021-09-06 13:14:30|19349.49|19349.49|19349.49|19349.49|19349.49|19349.49|19349.49|19349.49|0
1630934080000|2021-09-06 13:14:40|19350.89|19350.89|19350.89|19350.89|19350.89|19350.89|19350.89|19350.89|0
1630934090000|2021-09-06 13:14:50|19353.69|19353.69|19353.69|19353.69|19353.69|19353.69|19353.69|19353.69|0
1630934140000|2021-09-06 13:15:40|19352.29|19352.29|19352.29|19352.29|19352.29|19352.29|19352.29|19352.29|0
1630934180000|2021-09-06 13:16:20|19350.89|19350.89|19350.89|19350.89|19350.89|19350.89|19350.89|19350.89|0
1630934260000|2021-09-06 13:17:40|19353.69|19353.69|19353.69|19353.69|19353.69|19353.69|19353.69|19353.69|0
1630934310000|2021-09-06 13:18:30|19355.09|19355.09|19355.09|19355.09|19355.09|19355.09|19355.09|19355.09|0
1630934500000|2021-09-06 13:21:40|19357.88|19357.88|19359.28|19359.28|19359.28|19359.28|19357.88|19357.88|0
1630934510000|2021-09-06 13:21:50|19362.08|19362.08|19362.08|19362.08|19362.08|19362.08|19362.08|19362.08|0
1630934590000|2021-09-06 13:23:10|19364.88|19364.88|19364.88|19364.88|19364.88|19364.88|19364.88|19364.88|0
1630934700000|2021-09-06 13:25:00|19363.48|19363.48|19360.92|19360.92|19364.88|19364.88|19360.92|19360.92|0
1630934770000|2021-09-06 13:26:10|19359.77|19359.77|19359.77|19359.77|19359.77|19359.77|19359.77|19359.77|0
1630934810000|2021-09-06 13:26:50|19361.17|19361.17|19361.17|19361.17|19361.17|19361.17|19361.17|19361.17|0
1630934830000|2021-09-06 13:27:10|19357.2|19357.2|19357.2|19357.2|19357.2|19357.2|19357.2|19357.2|0
1630934840000|2021-09-06 13:27:20|19358.6|19358.6|19360|19360|19360|19360|19358.6|19358.6|0
1630934850000|2021-09-06 13:27:30|19361.4|19361.4|19361.4|19361.4|19361.4|19361.4|19361.4|19361.4|0
1630934870000|2021-09-06 13:27:50|19365.37|19365.37|19369.33|19369.33|19369.33|19369.33|19365.37|19365.37|0
1630934880000|2021-09-06 13:28:00|19367.93|19367.93|19362.57|19362.57|19367.93|19367.93|19362.57|19362.57|0
1630934920000|2021-09-06 13:28:40|19361.17|19361.17|19361.17|19361.17|19361.17|19361.17|19361.17|19361.17|0
1630934950000|2021-09-06 13:29:10|19362.57|19362.57|19363.97|19363.97|19363.97|19363.97|19362.57|19362.57|0
1630934970000|2021-09-06 13:29:30|19365.37|19365.37|19366.77|19366.77|19366.77|19366.77|19365.37|19365.37|0
1630934990000|2021-09-06 13:29:50|19367.91|19367.91|19367.91|19367.91|19367.91|19367.91|19367.91|19367.91|0
1630935000000|2021-09-06 13:30:00|19369.31|19369.31|19369.31|19369.31|19369.31|19369.31|19369.31|19369.31|0
1630935120000|2021-09-06 13:32:00|19373.28|19373.28|19373.28|19373.28|19373.28|19373.28|19373.28|19373.28|0
1630935170000|2021-09-06 13:32:50|19377.24|19377.24|19381.21|19381.21|19381.21|19381.21|19377.24|19377.24|0
1630935180000|2021-09-06 13:33:00|19382.61|19382.61|19385.41|19385.41|19385.41|19385.41|19382.61|19382.61|0
1630935260000|2021-09-06 13:34:20|19388.21|19388.21|19388.21|19388.21|19388.21|19388.21|19388.21|19388.21|0
1630935270000|2021-09-06 13:34:30|19386.81|19386.81|19386.81|19386.81|19386.81|19386.81|19386.81|19386.81|0
1630935290000|2021-09-06 13:34:50|19390.77|19390.77|19394.74|19394.74|19394.74|19394.74|19390.77|19390.77|0
1630935370000|2021-09-06 13:36:10|19390.77|19390.77|19390.77|19390.77|19390.77|19390.77|19390.77|19390.77|0
1630935420000|2021-09-06 13:37:00|19389.37|19389.37|19389.37|19389.37|19389.37|19389.37|19389.37|19389.37|0
1630935430000|2021-09-06 13:37:10|19387.97|19387.97|19387.97|19387.97|19387.97|19387.97|19387.97|19387.97|0
1630935480000|2021-09-06 13:38:00|19391.94|19391.94|19391.94|19391.94|19391.94|19391.94|19391.94|19391.94|0
1630935490000|2021-09-06 13:38:10|19387.97|19387.97|19387.97|19387.97|19387.97|19387.97|19387.97|19387.97|0
1630935590000|2021-09-06 13:39:50|19390.77|19390.77|19390.77|19390.77|19390.77|19390.77|19390.77|19390.77|0
1630935630000|2021-09-06 13:40:30|19391.92|19391.92|19393.07|19393.07|19393.07|19393.07|19391.92|19391.92|0
1630935660000|2021-09-06 13:41:00|19394.22|19394.22|19394.22|19394.22|19394.22|19394.22|19394.22|19394.22|0
1630935790000|2021-09-06 13:43:10|19390.26|19390.26|19390.26|19390.26|19390.26|19390.26|19390.26|19390.26|0
1630935820000|2021-09-06 13:43:40|19387.46|19387.46|19388.61|19388.61|19388.61|19388.61|19387.46|19387.46|0
1630935930000|2021-09-06 13:45:30|19392.57|19392.57|19392.57|19392.57|19392.57|19392.57|19392.57|19392.57|0
1630935960000|2021-09-06 13:46:00|19396.54|19396.54|19396.54|19396.54|19396.54|19396.54|19396.54|19396.54|0
1630935980000|2021-09-06 13:46:20|19392.57|19392.57|19392.57|19392.57|19392.57|19392.57|19392.57|19392.57|0
1630936050000|2021-09-06 13:47:30|19393.97|19393.97|19393.97|19393.97|19393.97|19393.97|19393.97|19393.97|0
1630936060000|2021-09-06 13:47:40|19396.77|19396.77|19396.77|19396.77|19396.77|19396.77|19396.77|19396.77|0
1630936090000|2021-09-06 13:48:10|19395.37|19395.37|19395.37|19395.37|19395.37|19395.37|19395.37|19395.37|0
1630936130000|2021-09-06 13:48:50|19399.34|19399.34|19403.3|19403.3|19403.3|19403.3|19399.34|19399.34|0
1630936140000|2021-09-06 13:49:00|19411.23|19411.23|19407.27|19407.27|19411.23|19411.23|19407.27|19407.27|0
1630936200000|2021-09-06 13:50:00|19411.23|19411.23|19411.23|19411.23|19411.23|19411.23|19411.23|19411.23|0
1630936220000|2021-09-06 13:50:20|19407.27|19407.27|19407.27|19407.27|19407.27|19407.27|19407.27|19407.27|0
1630936230000|2021-09-06 13:50:30|19410.06|19410.06|19410.06|19410.06|19410.06|19410.06|19410.06|19410.06|0
1630936240000|2021-09-06 13:50:40|19408.67|19408.67|19410.06|19410.06|19410.06|19410.06|19408.67|19408.67|0
1630936260000|2021-09-06 13:51:00|19406.1|19406.1|19406.1|19406.1|19406.1|19406.1|19406.1|19406.1|0
1630936330000|2021-09-06 13:52:10|19407.5|19407.5|19408.9|19408.9|19408.9|19408.9|19407.5|19407.5|0
1630936400000|2021-09-06 13:53:20|19407.75|19407.75|19407.75|19407.75|19407.75|19407.75|19407.75|19407.75|0
1630936440000|2021-09-06 13:54:00|19406.35|19406.35|19406.35|19406.35|19406.35|19406.35|19406.35|19406.35|0
1630936500000|2021-09-06 13:55:00|19410.31|19410.31|19410.31|19410.31|19410.31|19410.31|19410.31|19410.31|0
1630936510000|2021-09-06 13:55:10|19406.35|19406.35|19407.75|19407.75|19407.75|19407.75|19406.35|19406.35|0
1630936690000|2021-09-06 13:58:10|19411.71|19411.71|19411.71|19411.71|19411.71|19411.71|19411.71|19411.71|0
1630936710000|2021-09-06 13:58:30|19415.68|19415.68|19423.61|19423.61|19423.61|19423.61|19415.68|19415.68|0
1630936730000|2021-09-06 13:58:50|19426.41|19426.41|19426.41|19426.41|19426.41|19426.41|19426.41|19426.41|0
1630936770000|2021-09-06 13:59:30|19425.01|19425.01|19425.01|19425.01|19425.01|19425.01|19425.01|19425.01|0
1630936790000|2021-09-06 13:59:50|19423.61|19423.61|19423.61|19423.61|19423.61|19423.61|19423.61|19423.61|0
1630936840000|2021-09-06 14:00:40|19419.64|19419.64|19415.68|19415.68|19419.64|19419.64|19415.68|19415.68|0
1630936890000|2021-09-06 14:01:30|19411.71|19411.71|19411.71|19411.71|19411.71|19411.71|19411.71|19411.71|0
1630936900000|2021-09-06 14:01:40|19407.75|19407.75|19407.75|19407.75|19407.75|19407.75|19407.75|19407.75|0
1630937000000|2021-09-06 14:03:20|19409.15|19409.15|19409.15|19409.15|19409.15|19409.15|19409.15|19409.15|0
1630937040000|2021-09-06 14:04:00|19413.11|19413.11|19417.08|19417.08|19417.08|19417.08|19413.11|19413.11|0
1630937070000|2021-09-06 14:04:30|19418.48|19418.48|19418.48|19418.48|19418.48|19418.48|19418.48|19418.48|0
1630937100000|2021-09-06 14:05:00|19415.68|19415.68|19419.64|19419.64|19419.64|19419.64|19415.68|19415.68|0
1630937110000|2021-09-06 14:05:10|19418.25|19418.25|19418.25|19418.25|19418.25|19418.25|19418.25|19418.25|0
1630937120000|2021-09-06 14:05:20|19419.64|19419.64|19419.64|19419.64|19419.64|19419.64|19419.64|19419.64|0
1630937160000|2021-09-06 14:06:00|19421.04|19421.04|19421.04|19421.04|19421.04|19421.04|19421.04|19421.04|0
1630937170000|2021-09-06 14:06:10|19422.44|19422.44|19423.84|19423.84|19423.84|19423.84|19422.44|19422.44|0
1630937200000|2021-09-06 14:06:40|19419.88|19419.88|19411.95|19411.95|19419.88|19419.88|19411.95|19411.95|0
1630937210000|2021-09-06 14:06:50|19410.8|19410.8|19410.8|19410.8|19410.8|19410.8|19410.8|19410.8|0
1630937220000|2021-09-06 14:07:00|19409.4|19409.4|19409.4|19409.4|19409.4|19409.4|19409.4|19409.4|0
1630937390000|2021-09-06 14:09:50|19410.8|19410.8|19410.8|19410.8|19410.8|19410.8|19410.8|19410.8|0
1630937400000|2021-09-06 14:10:00|19409.4|19409.4|19409.4|19409.4|19409.4|19409.4|19409.4|19409.4|0
1630937420000|2021-09-06 14:10:20|19405.43|19405.43|19402.63|19402.63|19405.43|19405.43|19402.63|19402.63|0
1630937580000|2021-09-06 14:13:00|19401.24|19401.24|19401.24|19401.24|19401.24|19401.24|19401.24|19401.24|0
1630937620000|2021-09-06 14:13:40|19400.09|19400.09|19400.09|19400.09|19400.09|19400.09|19400.09|19400.09|0
1630937660000|2021-09-06 14:14:20|19402.88|19402.88|19402.88|19402.88|19402.88|19402.88|19402.88|19402.88|0
1630937780000|2021-09-06 14:16:20|19404.28|19404.28|19404.28|19404.28|19404.28|19404.28|19404.28|19404.28|0
1630937800000|2021-09-06 14:16:40|19400.32|19400.32|19400.32|19400.32|19400.32|19400.32|19400.32|19400.32|0
1630937820000|2021-09-06 14:17:00|19396.35|19396.35|19396.35|19396.35|19396.35|19396.35|19396.35|19396.35|0
1630937920000|2021-09-06 14:18:40|19397.75|19397.75|19397.75|19397.75|19397.75|19397.75|19397.75|19397.75|0
1630937990000|2021-09-06 14:19:50|19394.95|19394.95|19394.95|19394.95|19394.95|19394.95|19394.95|19394.95|0
1630938040000|2021-09-06 14:20:40|19392.16|19392.16|19392.16|19392.16|19392.16|19392.16|19392.16|19392.16|0
1630938060000|2021-09-06 14:21:00|19393.55|19393.55|19393.55|19393.55|19393.55|19393.55|19393.55|19393.55|0
1630938070000|2021-09-06 14:21:10|19394.95|19394.95|19394.95|19394.95|19394.95|19394.95|19394.95|19394.95|0
1630938180000|2021-09-06 14:23:00|19397.75|19397.75|19397.75|19397.75|19397.75|19397.75|19397.75|19397.75|0
1630938230000|2021-09-06 14:23:50|19396.35|19396.35|19396.35|19396.35|19396.35|19396.35|19396.35|19396.35|0
1630938260000|2021-09-06 14:24:20|19397.75|19397.75|19399.15|19399.15|19399.15|19399.15|19397.75|19397.75|0
1630938290000|2021-09-06 14:24:50|19394.95|19394.95|19394.95|19394.95|19394.95|19394.95|19394.95|19394.95|0
1630938310000|2021-09-06 14:25:10|19398.92|19398.92|19404.28|19404.28|19404.28|19404.28|19398.92|19398.92|0
1630938340000|2021-09-06 14:25:40|19408.25|19408.25|19408.25|19408.25|19408.25|19408.25|19408.25|19408.25|0
1630938350000|2021-09-06 14:25:50|19409.65|19409.65|19409.65|19409.65|19409.65|19409.65|19409.65|19409.65|0
1630938500000|2021-09-06 14:28:20|19408.25|19408.25|19408.25|19408.25|19408.25|19408.25|19408.25|19408.25|0
1630938520000|2021-09-06 14:28:40|19409.65|19409.65|19411.05|19411.05|19412.45|19412.45|19409.65|19409.65|0
1630938550000|2021-09-06 14:29:10|19415.01|19415.01|19415.01|19415.01|19415.01|19415.01|19415.01|19415.01|0
1630938790000|2021-09-06 14:33:10|19416.41|19416.41|19416.41|19416.41|19416.41|19416.41|19416.41|19416.41|0
1630938890000|2021-09-06 14:34:50|19415.01|19415.01|19416.16|19416.16|19416.16|19416.16|19415.01|19415.01|0
1630938980000|2021-09-06 14:36:20|19414.76|19414.76|19414.76|19414.76|19414.76|19414.76|19414.76|19414.76|0
1630938990000|2021-09-06 14:36:30|19413.36|19413.36|19414.76|19414.76|19414.76|19414.76|19413.36|19413.36|0
1630939010000|2021-09-06 14:36:50|19411.96|19411.96|19411.96|19411.96|19411.96|19411.96|19411.96|19411.96|0
1630939020000|2021-09-06 14:37:00|19414.76|19414.76|19417.56|19417.56|19417.56|19417.56|19414.76|19414.76|0
1630939100000|2021-09-06 14:38:20|19416.16|19416.16|19417.56|19417.56|19417.56|19417.56|19416.16|19416.16|0
1630939220000|2021-09-06 14:40:20|19418.96|19418.96|19418.96|19418.96|19418.96|19418.96|19418.96|19418.96|0
1630939260000|2021-09-06 14:41:00|19417.56|19417.56|19417.56|19417.56|19417.56|19417.56|19417.56|19417.56|0
1630939310000|2021-09-06 14:41:50|19413.6|19413.6|19413.6|19413.6|19413.6|19413.6|19413.6|19413.6|0
1630939490000|2021-09-06 14:44:50|19409.63|19409.63|19409.63|19409.63|19409.63|19409.63|19409.63|19409.63|0
1630939530000|2021-09-06 14:45:30|19411.03|19411.03|19411.03|19411.03|19411.03|19411.03|19411.03|19411.03|0
1630939620000|2021-09-06 14:47:00|19409.63|19409.63|19411.03|19411.03|19411.03|19411.03|19409.63|19409.63|0
1630939750000|2021-09-06 14:49:10|19408.23|19408.23|19408.23|19408.23|19408.23|19408.23|19408.23|19408.23|0
1630939850000|2021-09-06 14:50:50|19412.2|19412.2|19412.2|19412.2|19412.2|19412.2|19412.2|19412.2|0
1630939920000|2021-09-06 14:52:00|19413.6|19413.6|19415|19415|19415|19415|19413.6|19413.6|0
1630939930000|2021-09-06 14:52:10|19407.07|19407.07|19407.07|19407.07|19407.07|19407.07|19407.07|19407.07|0
1630939980000|2021-09-06 14:53:00|19408.47|19408.47|19408.47|19408.47|19408.47|19408.47|19408.47|19408.47|0
1630940020000|2021-09-06 14:53:40|19407.07|19407.07|19407.07|19407.07|19407.07|19407.07|19407.07|19407.07|0
1630940030000|2021-09-06 14:53:50|19408.47|19408.47|19408.47|19408.47|19408.47|19408.47|19408.47|19408.47|0
1630940080000|2021-09-06 14:54:40|19409.87|19409.87|19409.87|19409.87|19409.87|19409.87|19409.87|19409.87|0
1630940100000|2021-09-06 14:55:00|19412.66|19412.66|19411.26|19411.26|19412.66|19412.66|19411.26|19411.26|0
1630940140000|2021-09-06 14:55:40|19412.41|19412.41|19412.41|19412.41|19412.41|19412.41|19412.41|19412.41|0
1630940150000|2021-09-06 14:55:50|19416.38|19416.38|19416.38|19416.38|19416.38|19416.38|19416.38|19416.38|0
1630940310000|2021-09-06 14:58:30|19420.34|19420.34|19420.34|19420.34|19420.34|19420.34|19420.34|19420.34|0
1630940340000|2021-09-06 14:59:00|19421.74|19421.74|19421.74|19421.74|19421.74|19421.74|19421.74|19421.74|0
1630940400000|2021-09-06 15:00:00|19424.54|19424.54|19424.54|19424.54|19428.51|19428.51|19424.54|19424.54|0
1630940430000|2021-09-06 15:00:30|19423.14|19423.14|19423.14|19423.14|19423.14|19423.14|19423.14|19423.14|0
1630940580000|2021-09-06 15:03:00|19421.74|19421.74|19421.74|19421.74|19421.74|19421.74|19421.74|19421.74|0
1630940650000|2021-09-06 15:04:10|19423.14|19423.14|19423.14|19423.14|19423.14|19423.14|19423.14|19423.14|0
1630940750000|2021-09-06 15:05:50|19419.18|19419.18|19419.18|19419.18|19419.18|19419.18|19419.18|19419.18|0
1630940760000|2021-09-06 15:06:00|19423.14|19423.14|19423.14|19423.14|19423.14|19423.14|19423.14|19423.14|0
1630940790000|2021-09-06 15:06:30|19420.34|19420.34|19420.34|19420.34|19420.34|19420.34|19420.34|19420.34|0
1630940830000|2021-09-06 15:07:10|19418.95|19418.95|19420.34|19420.34|19420.34|19420.34|19418.95|19418.95|0
1630940850000|2021-09-06 15:07:30|19421.74|19421.74|19423.14|19423.14|19423.14|19423.14|19421.74|19421.74|0
1630940890000|2021-09-06 15:08:10|19421.74|19421.74|19417.78|19417.78|19421.74|19421.74|19417.78|19417.78|0
1630940910000|2021-09-06 15:08:30|19425.71|19425.71|19421.74|19421.74|19425.71|19425.71|19421.74|19421.74|0
1630941070000|2021-09-06 15:11:10|19420.34|19420.34|19420.34|19420.34|19420.34|19420.34|19420.34|19420.34|0
1630941300000|2021-09-06 15:15:00|19416.38|19416.38|19417.53|19417.53|19417.53|19417.53|19416.38|19416.38|0
1630941340000|2021-09-06 15:15:40|19418.93|19418.93|19418.93|19418.93|19418.93|19418.93|19418.93|19418.93|0
1630941400000|2021-09-06 15:16:40|19422.89|19422.89|19422.89|19422.89|19426.86|19426.86|19422.89|19422.89|0
1630941410000|2021-09-06 15:16:50|19424.29|19424.29|19424.29|19424.29|19425.69|19425.69|19424.29|19424.29|0
1630941500000|2021-09-06 15:18:20|19422.89|19422.89|19422.89|19422.89|19422.89|19422.89|19422.89|19422.89|0
1630941520000|2021-09-06 15:18:40|19424.29|19424.29|19424.29|19424.29|19424.29|19424.29|19424.29|19424.29|0
1630941600000|2021-09-06 15:20:00|19425.44|19425.44|19425.44|19425.44|19425.44|19425.44|19425.44|19425.44|0
1630941610000|2021-09-06 15:20:10|19424.04|19424.04|19425.44|19425.44|19425.44|19425.44|19424.04|19424.04|0
1630941640000|2021-09-06 15:20:40|19426.84|19426.84|19426.84|19426.84|19426.84|19426.84|19426.84|19426.84|0
1630941690000|2021-09-06 15:21:30|19428.24|19428.24|19426.84|19426.84|19428.24|19428.24|19426.84|19426.84|0
1630941700000|2021-09-06 15:21:40|19425.44|19425.44|19425.44|19425.44|19425.44|19425.44|19425.44|19425.44|0
1630941770000|2021-09-06 15:22:50|19426.84|19426.84|19426.84|19426.84|19426.84|19426.84|19426.84|19426.84|0
1630941810000|2021-09-06 15:23:30|19425.44|19425.44|19425.44|19425.44|19425.44|19425.44|19425.44|19425.44|0
1630941830000|2021-09-06 15:23:50|19426.84|19426.84|19426.84|19426.84|19426.84|19426.84|19426.84|19426.84|0
1630941850000|2021-09-06 15:24:10|19427.99|19427.99|19427.99|19427.99|19427.99|19427.99|19427.99|19427.99|0
1630941880000|2021-09-06 15:24:40|19426.84|19426.84|19427.99|19427.99|19427.99|19427.99|19426.84|19426.84|0
1630941890000|2021-09-06 15:24:50|19425.19|19425.19|19425.19|19425.19|19425.19|19425.19|19425.19|19425.19|0
1630941920000|2021-09-06 15:25:20|19426.34|19426.34|19421.23|19421.23|19426.34|19426.34|19421.23|19421.23|0
1630941930000|2021-09-06 15:25:30|19422.63|19422.63|19422.63|19422.63|19422.63|19422.63|19422.63|19422.63|0
1630941940000|2021-09-06 15:25:40|19421.23|19421.23|19421.23|19421.23|19421.23|19421.23|19421.23|19421.23|0
1630942010000|2021-09-06 15:26:50|19419.83|19419.83|19419.83|19419.83|19419.83|19419.83|19419.83|19419.83|0
1630942040000|2021-09-06 15:27:20|19418.43|19418.43|19418.43|19418.43|19418.43|19418.43|19418.43|19418.43|0
1630942080000|2021-09-06 15:28:00|19414.46|19414.46|19414.46|19414.46|19414.46|19414.46|19414.46|19414.46|0
1630942090000|2021-09-06 15:28:10|19415.86|19415.86|19415.86|19415.86|19415.86|19415.86|19415.86|19415.86|0
1630942120000|2021-09-06 15:28:40|19417.01|19417.01|19417.01|19417.01|19417.01|19417.01|19417.01|19417.01|0
1630942140000|2021-09-06 15:29:00|19413.05|19413.05|19414.45|19414.45|19414.45|19414.45|19413.05|19413.05|0
1630942180000|2021-09-06 15:29:40|19413.05|19413.05|19411.65|19411.65|19417.01|19417.01|19411.65|19411.65|0
1630942190000|2021-09-06 15:29:50|19412.8|19412.8|19412.8|19412.8|19412.8|19412.8|19412.8|19412.8|0
1630998910000|2021-09-07 07:15:10|19365.03|19365.03|19365.03|19365.03|19365.03|19365.03|19365.03|19365.03|0
1630998960000|2021-09-07 07:16:00|19388.82|19388.82|19388.82|19388.82|19388.82|19388.82|19388.82|19388.82|0
1630999120000|2021-09-07 07:18:40|19394.42|19394.42|19394.42|19394.42|19394.42|19394.42|19394.42|19394.42|0
1630999210000|2021-09-07 07:20:10|19383.69|19383.69|19376.91|19376.91|19383.69|19383.69|19376.91|19376.91|0
1630999230000|2021-09-07 07:20:30|19378.06|19378.06|19378.06|19378.06|19378.06|19378.06|19378.06|19378.06|0
1630999420000|2021-09-07 07:23:40|19374.09|19374.09|19374.09|19374.09|19374.09|19374.09|19374.09|19374.09|0
1630999430000|2021-09-07 07:23:50|19365.7|19365.7|19365.7|19365.7|19365.7|19365.7|19365.7|19365.7|0
1630999570000|2021-09-07 07:26:10|19357.77|19357.77|19357.77|19357.77|19357.77|19357.77|19357.77|19357.77|0
1630999600000|2021-09-07 07:26:40|19337.94|19337.94|19337.94|19337.94|19337.94|19337.94|19337.94|19337.94|0
1630999610000|2021-09-07 07:26:50|19336.54|19336.54|19336.54|19336.54|19336.54|19336.54|19336.54|19336.54|0
1630999630000|2021-09-07 07:27:10|19348.44|19348.44|19348.44|19348.44|19348.44|19348.44|19348.44|19348.44|0
1630999800000|2021-09-07 07:30:00|19356.83|19356.83|19356.83|19356.83|19356.83|19356.83|19356.83|19356.83|0
1630999830000|2021-09-07 07:30:30|19359.63|19359.63|19359.63|19359.63|19359.63|19359.63|19359.63|19359.63|0
1630999940000|2021-09-07 07:32:20|19356.83|19356.83|19358.23|19358.23|19358.23|19358.23|19356.83|19356.83|0
1630999950000|2021-09-07 07:32:30|19359.63|19359.63|19359.63|19359.63|19359.63|19359.63|19359.63|19359.63|0
1631000090000|2021-09-07 07:34:50|19355.43|19355.43|19355.43|19355.43|19355.43|19355.43|19355.43|19355.43|0
1631000100000|2021-09-07 07:35:00|19352.63|19352.63|19352.63|19352.63|19352.63|19352.63|19352.63|19352.63|0
1631000140000|2021-09-07 07:35:40|19336.77|19336.77|19336.77|19336.77|19336.77|19336.77|19336.77|19336.77|0
1631000480000|2021-09-07 07:41:20|19343.77|19343.77|19343.77|19343.77|19343.77|19343.77|19343.77|19343.77|0
1631000510000|2021-09-07 07:41:50|19338.17|19338.17|19338.17|19338.17|19338.17|19338.17|19338.17|19338.17|0
1631000580000|2021-09-07 07:43:00|19346.1|19346.1|19346.1|19346.1|19347.5|19347.5|19344.7|19344.7|0
1631000680000|2021-09-07 07:44:40|19350.07|19350.07|19350.07|19350.07|19350.07|19350.07|19350.07|19350.07|0
1631000710000|2021-09-07 07:45:10|19351.22|19351.22|19351.22|19351.22|19351.22|19351.22|19351.22|19351.22|0
1631000810000|2021-09-07 07:46:50|19348.42|19348.42|19348.42|19348.42|19348.42|19348.42|19348.42|19348.42|0
1631000830000|2021-09-07 07:47:10|19351.22|19351.22|19356.35|19356.35|19356.35|19356.35|19348.42|19348.42|0
1631000880000|2021-09-07 07:48:00|19357.75|19357.75|19357.75|19357.75|19357.75|19357.75|19357.75|19357.75|0
1631000920000|2021-09-07 07:48:40|19356.6|19356.6|19356.6|19356.6|19356.6|19356.6|19356.6|19356.6|0
1631001000000|2021-09-07 07:50:00|19360.8|19360.8|19360.8|19360.8|19360.8|19360.8|19360.8|19360.8|0
1631001060000|2021-09-07 07:51:00|19363.1|19363.1|19363.1|19363.1|19363.1|19363.1|19363.1|19363.1|0
1631001110000|2021-09-07 07:51:50|19358.9|19358.9|19358.9|19358.9|19358.9|19358.9|19358.9|19358.9|0
1631001120000|2021-09-07 07:52:00|19360.3|19360.3|19364.5|19364.5|19364.5|19364.5|19360.3|19360.3|0
1631001290000|2021-09-07 07:54:50|19357.5|19357.5|19357.5|19357.5|19357.5|19357.5|19357.5|19357.5|0
1631001500000|2021-09-07 07:58:20|19361.46|19361.46|19361.46|19361.46|19361.46|19361.46|19361.46|19361.46|0
1631001540000|2021-09-07 07:59:00|19358.66|19358.66|19358.66|19358.66|19358.66|19358.66|19358.66|19358.66|0
1631001550000|2021-09-07 07:59:10|19354.7|19354.7|19354.7|19354.7|19354.7|19354.7|19354.7|19354.7|0
1631001580000|2021-09-07 07:59:40|19350.5|19350.5|19350.5|19350.5|19350.5|19350.5|19350.5|19350.5|0
1631001620000|2021-09-07 08:00:20|19347.7|19347.7|19347.7|19347.7|19347.7|19347.7|19347.7|19347.7|0
1631001770000|2021-09-07 08:02:50|19343.5|19343.5|19343.5|19343.5|19343.5|19343.5|19343.5|19343.5|0
1631001780000|2021-09-07 08:03:00|19335.57|19335.57|19335.57|19335.57|19335.57|19335.57|19335.57|19335.57|0
1631001850000|2021-09-07 08:04:10|19343.5|19343.5|19351.43|19351.43|19351.43|19351.43|19343.5|19343.5|0
1631001910000|2021-09-07 08:05:10|19347.47|19347.47|19347.47|19347.47|19347.47|19347.47|19347.47|19347.47|0
1631001980000|2021-09-07 08:06:20|19346.07|19346.07|19346.07|19346.07|19346.07|19346.07|19346.07|19346.07|0
1631002000000|2021-09-07 08:06:40|19340.47|19340.47|19340.47|19340.47|19340.47|19340.47|19340.47|19340.47|0
1631002010000|2021-09-07 08:06:50|19341.87|19341.87|19341.87|19341.87|19341.87|19341.87|19341.87|19341.87|0
1631002050000|2021-09-07 08:07:30|19350.27|19350.27|19348.87|19348.87|19350.27|19350.27|19348.87|19348.87|0
1631002080000|2021-09-07 08:08:00|19347.72|19347.72|19347.72|19347.72|19347.72|19347.72|19347.72|19347.72|0
1631002100000|2021-09-07 08:08:20|19350.52|19350.52|19350.52|19350.52|19350.52|19350.52|19350.52|19350.52|0
1631002120000|2021-09-07 08:08:40|19342.59|19342.59|19342.59|19342.59|19342.59|19342.59|19342.59|19342.59|0
1631002140000|2021-09-07 08:09:00|19350.52|19350.52|19350.52|19350.52|19350.52|19350.52|19350.52|19350.52|0
1631002150000|2021-09-07 08:09:10|19354.48|19354.48|19354.48|19354.48|19354.48|19354.48|19354.48|19354.48|0
1631002210000|2021-09-07 08:10:10|19358.68|19358.68|19350.75|19350.75|19358.68|19358.68|19350.75|19350.75|0
1631002240000|2021-09-07 08:10:40|19353.55|19353.55|19353.55|19353.55|19353.55|19353.55|19353.55|19353.55|0
1631002250000|2021-09-07 08:10:50|19361.48|19361.48|19361.48|19361.48|19361.48|19361.48|19361.48|19361.48|0
1631002270000|2021-09-07 08:11:10|19353.55|19353.55|19353.55|19353.55|19353.55|19353.55|19353.55|19353.55|0
1631002400000|2021-09-07 08:13:20|19345.62|19345.62|19333.72|19333.72|19345.62|19345.62|19333.72|19333.72|0
1631002460000|2021-09-07 08:14:20|19325.79|19325.79|19321.83|19321.83|19325.79|19325.79|19321.83|19321.83|0
1631002500000|2021-09-07 08:15:00|19325.79|19325.79|19331.39|19331.39|19331.39|19331.39|19325.79|19325.79|0
1631002510000|2021-09-07 08:15:10|19335.36|19335.36|19339.32|19339.32|19339.32|19339.32|19335.36|19335.36|0
1631002540000|2021-09-07 08:15:40|19335.36|19335.36|19335.36|19335.36|19335.36|19335.36|19335.36|19335.36|0
1631002580000|2021-09-07 08:16:20|19339.32|19339.32|19339.32|19339.32|19339.32|19339.32|19339.32|19339.32|0
1631002750000|2021-09-07 08:19:10|19342.12|19342.12|19342.12|19342.12|19342.12|19342.12|19342.12|19342.12|0
1631002780000|2021-09-07 08:19:40|19330.23|19330.23|19330.23|19330.23|19330.23|19330.23|19330.23|19330.23|0
1631002800000|2021-09-07 08:20:00|19350.05|19350.05|19326.26|19326.26|19350.05|19350.05|19322.29|19322.29|0
1631002880000|2021-09-07 08:21:20|19318.33|19318.33|19318.33|19318.33|19318.33|19318.33|19318.33|19318.33|0
1631002900000|2021-09-07 08:21:40|19321.13|19321.13|19321.13|19321.13|19321.13|19321.13|19321.13|19321.13|0
1631002930000|2021-09-07 08:22:10|19322.53|19322.53|19322.53|19322.53|19322.53|19322.53|19322.53|19322.53|0
1631003100000|2021-09-07 08:25:00|19321.13|19321.13|19321.13|19321.13|19321.13|19321.13|19321.13|19321.13|0
1631003130000|2021-09-07 08:25:30|19318.33|19318.33|19318.33|19318.33|19318.33|19318.33|19318.33|19318.33|0
1631003160000|2021-09-07 08:26:00|19314.36|19314.36|19314.36|19314.36|19314.36|19314.36|19314.36|19314.36|0
1631003210000|2021-09-07 08:26:50|19302.47|19302.47|19302.47|19302.47|19302.47|19302.47|19302.47|19302.47|0
1631003370000|2021-09-07 08:29:30|19310.4|19310.4|19310.4|19310.4|19310.4|19310.4|19310.4|19310.4|0
1631003440000|2021-09-07 08:30:40|19314.36|19314.36|19314.36|19314.36|19314.36|19314.36|19314.36|19314.36|0
1631003470000|2021-09-07 08:31:10|19312.96|19312.96|19312.96|19312.96|19312.96|19312.96|19312.96|19312.96|0
1631003580000|2021-09-07 08:33:00|19316.93|19316.93|19316.93|19316.93|19316.93|19316.93|19316.93|19316.93|0
1631003630000|2021-09-07 08:33:50|19320.9|19320.9|19320.9|19320.9|19320.9|19320.9|19320.9|19320.9|0
1631003670000|2021-09-07 08:34:30|19328.83|19328.83|19328.83|19328.83|19328.83|19328.83|19328.83|19328.83|0
1631003680000|2021-09-07 08:34:40|19324.86|19324.86|19312.96|19312.96|19324.86|19324.86|19312.96|19312.96|0
1631003870000|2021-09-07 08:37:50|19320.9|19320.9|19320.9|19320.9|19320.9|19320.9|19320.9|19320.9|0
1631004000000|2021-09-07 08:40:00|19322.29|19322.29|19322.29|19322.29|19322.29|19322.29|19322.29|19322.29|0
1631004040000|2021-09-07 08:40:40|19319.5|19319.5|19319.5|19319.5|19319.5|19319.5|19319.5|19319.5|0
1631004070000|2021-09-07 08:41:10|19318.1|19318.1|19318.1|19318.1|19318.1|19318.1|19318.1|19318.1|0
1631004080000|2021-09-07 08:41:20|19316.7|19316.7|19315.3|19315.3|19316.7|19316.7|19315.3|19315.3|0
1631004090000|2021-09-07 08:41:30|19313.9|19313.9|19315.3|19315.3|19315.3|19315.3|19313.9|19313.9|0
1631004130000|2021-09-07 08:42:10|19313.9|19313.9|19315.3|19315.3|19315.3|19315.3|19313.9|19313.9|0
1631004140000|2021-09-07 08:42:20|19312.5|19312.5|19312.5|19312.5|19312.5|19312.5|19312.5|19312.5|0
1631004160000|2021-09-07 08:42:40|19306.9|19306.9|19306.9|19306.9|19306.9|19306.9|19306.9|19306.9|0
1631004170000|2021-09-07 08:42:50|19305.5|19305.5|19305.5|19305.5|19305.5|19305.5|19305.5|19305.5|0
1631004180000|2021-09-07 08:43:00|19304.1|19304.1|19302.7|19302.7|19304.1|19304.1|19302.7|19302.7|0
1631004210000|2021-09-07 08:43:30|19301.3|19301.3|19299.9|19299.9|19301.3|19301.3|19299.9|19299.9|0
1631004220000|2021-09-07 08:43:40|19291.97|19291.97|19291.97|19291.97|19291.97|19291.97|19291.97|19291.97|0
1631004450000|2021-09-07 08:47:30|19290.82|19290.82|19290.82|19290.82|19290.82|19290.82|19290.82|19290.82|0
1631004460000|2021-09-07 08:47:40|19288.52|19288.52|19288.52|19288.52|19288.52|19288.52|19288.52|19288.52|0
1631004480000|2021-09-07 08:48:00|19284.56|19284.56|19285.96|19285.96|19285.96|19285.96|19284.56|19284.56|0
1631004490000|2021-09-07 08:48:10|19287.11|19287.11|19288.26|19288.26|19288.26|19288.26|19287.11|19287.11|0
1631004600000|2021-09-07 08:50:00|19280.33|19280.33|19280.33|19280.33|19280.33|19280.33|19280.33|19280.33|0
1631004660000|2021-09-07 08:51:00|19281.73|19281.73|19281.73|19281.73|19281.73|19281.73|19281.73|19281.73|0
1631004670000|2021-09-07 08:51:10|19283.13|19283.13|19283.13|19283.13|19283.13|19283.13|19283.13|19283.13|0
1631004760000|2021-09-07 08:52:40|19284.53|19284.53|19283.13|19283.13|19284.53|19284.53|19283.13|19283.13|0
1631004790000|2021-09-07 08:53:10|19287.09|19287.09|19287.09|19287.09|19287.09|19287.09|19287.09|19287.09|0
1631004850000|2021-09-07 08:54:10|19282.89|19282.89|19282.89|19282.89|19282.89|19282.89|19282.89|19282.89|0
1631004860000|2021-09-07 08:54:20|19280.09|19280.09|19280.09|19280.09|19280.09|19280.09|19280.09|19280.09|0
1631004870000|2021-09-07 08:54:30|19278.69|19278.69|19278.69|19278.69|19278.69|19278.69|19278.69|19278.69|0
1631004900000|2021-09-07 08:55:00|19282.66|19282.66|19282.66|19282.66|19282.66|19282.66|19282.66|19282.66|0
1631004920000|2021-09-07 08:55:20|19286.62|19286.62|19286.62|19286.62|19286.62|19286.62|19286.62|19286.62|0
1631004960000|2021-09-07 08:56:00|19290.82|19290.82|19290.82|19290.82|19290.82|19290.82|19290.82|19290.82|0
1631005160000|2021-09-07 08:59:20|19292.22|19292.22|19292.22|19292.22|19292.22|19292.22|19292.22|19292.22|0
1631005190000|2021-09-07 08:59:50|19290.82|19290.82|19290.82|19290.82|19290.82|19290.82|19290.82|19290.82|0
1631005200000|2021-09-07 09:00:00|19286.86|19286.86|19286.86|19286.86|19286.86|19286.86|19286.86|19286.86|0
1631005270000|2021-09-07 09:01:10|19285.46|19285.46|19285.46|19285.46|19285.46|19285.46|19285.46|19285.46|0
1631005290000|2021-09-07 09:01:30|19284.06|19284.06|19284.06|19284.06|19284.06|19284.06|19284.06|19284.06|0
1631005460000|2021-09-07 09:04:20|19281.26|19281.26|19281.26|19281.26|19281.26|19281.26|19281.26|19281.26|0
1631005480000|2021-09-07 09:04:40|19282.41|19282.41|19282.41|19282.41|19282.41|19282.41|19282.41|19282.41|0
1631005510000|2021-09-07 09:05:10|19278.21|19278.21|19278.21|19278.21|19278.21|19278.21|19278.21|19278.21|0
1631005520000|2021-09-07 09:05:20|19274.25|19274.25|19274.25|19274.25|19274.25|19274.25|19274.25|19274.25|0
1631005540000|2021-09-07 09:05:40|19275.64|19275.64|19275.64|19275.64|19275.64|19275.64|19275.64|19275.64|0
1631005570000|2021-09-07 09:06:10|19283.58|19283.58|19283.58|19283.58|19283.58|19283.58|19283.58|19283.58|0
1631005590000|2021-09-07 09:06:30|19284.97|19284.97|19286.37|19286.37|19286.37|19286.37|19284.97|19284.97|0
1631005710000|2021-09-07 09:08:30|19283.58|19283.58|19283.58|19283.58|19283.58|19283.58|19283.58|19283.58|0
1631005830000|2021-09-07 09:10:30|19279.61|19279.61|19279.61|19279.61|19279.61|19279.61|19279.61|19279.61|0
1631005900000|2021-09-07 09:11:40|19282.41|19282.41|19282.41|19282.41|19282.41|19282.41|19282.41|19282.41|0
1631005920000|2021-09-07 09:12:00|19281.01|19281.01|19281.01|19281.01|19281.01|19281.01|19281.01|19281.01|0
1631006070000|2021-09-07 09:14:30|19288.94|19288.94|19288.94|19288.94|19288.94|19288.94|19288.94|19288.94|0
1631006100000|2021-09-07 09:15:00|19284.74|19284.74|19279.38|19279.38|19284.74|19284.74|19279.38|19279.38|0
1631006210000|2021-09-07 09:16:50|19271.45|19271.45|19271.45|19271.45|19271.45|19271.45|19271.45|19271.45|0
1631006240000|2021-09-07 09:17:20|19270.05|19270.05|19270.05|19270.05|19270.05|19270.05|19270.05|19270.05|0
1631006250000|2021-09-07 09:17:30|19266.08|19266.08|19266.08|19266.08|19266.08|19266.08|19266.08|19266.08|0
1631006310000|2021-09-07 09:18:30|19270.05|19270.05|19270.05|19270.05|19270.05|19270.05|19270.05|19270.05|0
1631006320000|2021-09-07 09:18:40|19262.12|19262.12|19262.12|19262.12|19262.12|19262.12|19262.12|19262.12|0
1631006410000|2021-09-07 09:20:10|19264.92|19264.92|19260.95|19260.95|19264.92|19264.92|19260.95|19260.95|0
1631006440000|2021-09-07 09:20:40|19259.55|19259.55|19260.95|19260.95|19260.95|19260.95|19259.55|19259.55|0
1631006490000|2021-09-07 09:21:30|19253.95|19253.95|19253.95|19253.95|19253.95|19253.95|19253.95|19253.95|0
1631006500000|2021-09-07 09:21:40|19255.35|19255.35|19255.35|19255.35|19255.35|19255.35|19255.35|19255.35|0
1631006550000|2021-09-07 09:22:30|19251.39|19251.39|19251.39|19251.39|19251.39|19251.39|19251.39|19251.39|0
1631006670000|2021-09-07 09:24:30|19255.35|19255.35|19255.35|19255.35|19255.35|19255.35|19255.35|19255.35|0
1631006680000|2021-09-07 09:24:40|19254.2|19254.2|19254.2|19254.2|19254.2|19254.2|19254.2|19254.2|0
1631006730000|2021-09-07 09:25:30|19250.24|19250.24|19246.27|19246.27|19250.24|19250.24|19246.27|19246.27|0
1631006760000|2021-09-07 09:26:00|19250.24|19250.24|19250.24|19250.24|19250.24|19250.24|19250.24|19250.24|0
1631006770000|2021-09-07 09:26:10|19251.64|19251.64|19251.64|19251.64|19251.64|19251.64|19251.64|19251.64|0
1631006800000|2021-09-07 09:26:40|19259.57|19259.57|19259.57|19259.57|19259.57|19259.57|19259.57|19259.57|0
1631006810000|2021-09-07 09:26:50|19262.37|19262.37|19262.37|19262.37|19262.37|19262.37|19262.37|19262.37|0
1631006820000|2021-09-07 09:27:00|19259.57|19259.57|19259.57|19259.57|19259.57|19259.57|19259.57|19259.57|0
1631006880000|2021-09-07 09:28:00|19267.5|19267.5|19268.9|19268.9|19268.9|19268.9|19267.5|19267.5|0
1631006980000|2021-09-07 09:29:40|19271.7|19271.7|19271.7|19271.7|19271.7|19271.7|19271.7|19271.7|0
1631006990000|2021-09-07 09:29:50|19267.5|19267.5|19267.5|19267.5|19267.5|19267.5|19267.5|19267.5|0
1631007090000|2021-09-07 09:31:30|19264.7|19264.7|19264.7|19264.7|19264.7|19264.7|19264.7|19264.7|0
1631007220000|2021-09-07 09:33:40|19260.73|19260.73|19260.73|19260.73|19260.73|19260.73|19260.73|19260.73|0
1631007230000|2021-09-07 09:33:50|19262.13|19262.13|19262.13|19262.13|19262.13|19262.13|19262.13|19262.13|0
1631007270000|2021-09-07 09:34:30|19260.73|19260.73|19260.73|19260.73|19260.73|19260.73|19260.73|19260.73|0
1631007380000|2021-09-07 09:36:20|19262.13|19262.13|19262.13|19262.13|19262.13|19262.13|19262.13|19262.13|0
1631007480000|2021-09-07 09:38:00|19263.53|19263.53|19263.53|19263.53|19263.53|19263.53|19263.53|19263.53|0
1631007730000|2021-09-07 09:42:10|19270.53|19270.53|19269.13|19269.13|19270.53|19270.53|19269.13|19269.13|0
1631007750000|2021-09-07 09:42:30|19266.33|19266.33|19267.73|19267.73|19267.73|19267.73|19266.33|19266.33|0
1631007780000|2021-09-07 09:43:00|19270.53|19270.53|19270.53|19270.53|19270.53|19270.53|19270.53|19270.53|0
1631007910000|2021-09-07 09:45:10|19269.13|19269.13|19267.73|19267.73|19273.1|19273.1|19267.73|19267.73|0
1631007920000|2021-09-07 09:45:20|19264.93|19264.93|19264.93|19264.93|19264.93|19264.93|19264.93|19264.93|0
1631008080000|2021-09-07 09:48:00|19266.33|19266.33|19266.33|19266.33|19266.33|19266.33|19266.33|19266.33|0
1631008130000|2021-09-07 09:48:50|19269.13|19269.13|19269.13|19269.13|19269.13|19269.13|19269.13|19269.13|0
1631008150000|2021-09-07 09:49:10|19270.53|19270.53|19270.53|19270.53|19270.53|19270.53|19270.53|19270.53|0
1631008330000|2021-09-07 09:52:10|19271.93|19271.93|19271.93|19271.93|19271.93|19271.93|19271.93|19271.93|0
1631008440000|2021-09-07 09:54:00|19275.9|19275.9|19275.9|19275.9|19275.9|19275.9|19275.9|19275.9|0
1631008460000|2021-09-07 09:54:20|19277.29|19277.29|19277.29|19277.29|19277.29|19277.29|19277.29|19277.29|0
1631008580000|2021-09-07 09:56:20|19278.69|19278.69|19278.69|19278.69|19278.69|19278.69|19278.69|19278.69|0
1631008610000|2021-09-07 09:56:50|19281.49|19281.49|19281.49|19281.49|19281.49|19281.49|19281.49|19281.49|0
1631008680000|2021-09-07 09:58:00|19280.09|19280.09|19284.06|19284.06|19284.06|19284.06|19280.09|19280.09|0
1631008690000|2021-09-07 09:58:10|19282.66|19282.66|19282.66|19282.66|19282.66|19282.66|19282.66|19282.66|0
1631008750000|2021-09-07 09:59:10|19281.26|19281.26|19281.26|19281.26|19281.26|19281.26|19281.26|19281.26|0
1631008780000|2021-09-07 09:59:40|19278.46|19278.46|19277.06|19277.06|19278.46|19278.46|19277.06|19277.06|0
1631008920000|2021-09-07 10:02:00|19281.03|19281.03|19270.3|19270.3|19281.03|19281.03|19270.3|19270.3|0
1631008980000|2021-09-07 10:03:00|19274.26|19274.26|19272.86|19272.86|19274.26|19274.26|19272.86|19272.86|0
1631009040000|2021-09-07 10:04:00|19271.46|19271.46|19271.46|19271.46|19271.46|19271.46|19271.46|19271.46|0
1631009080000|2021-09-07 10:04:40|19267.5|19267.5|19263.53|19263.53|19267.5|19267.5|19263.53|19263.53|0
1631009220000|2021-09-07 10:07:00|19262.13|19262.13|19264.93|19264.93|19264.93|19264.93|19262.13|19262.13|0
1631009230000|2021-09-07 10:07:10|19260.73|19260.73|19260.73|19260.73|19260.73|19260.73|19260.73|19260.73|0
1631009290000|2021-09-07 10:08:10|19259.33|19259.33|19259.33|19259.33|19259.33|19259.33|19259.33|19259.33|0
1631009310000|2021-09-07 10:08:30|19257.93|19257.93|19257.93|19257.93|19257.93|19257.93|19257.93|19257.93|0
1631009340000|2021-09-07 10:09:00|19259.33|19259.33|19259.33|19259.33|19259.33|19259.33|19259.33|19259.33|0
1631009630000|2021-09-07 10:13:50|19255.14|19255.14|19256.54|19256.54|19256.54|19256.54|19255.14|19255.14|0
1631009840000|2021-09-07 10:17:20|19255.14|19255.14|19253.74|19253.74|19255.14|19255.14|19253.74|19253.74|0
1631009850000|2021-09-07 10:17:30|19249.77|19249.77|19245.81|19245.81|19249.77|19249.77|19245.81|19245.81|0
1631009880000|2021-09-07 10:18:00|19244.66|19244.66|19239.31|19239.31|19244.66|19244.66|19239.31|19239.31|0
1631009890000|2021-09-07 10:18:10|19240.71|19240.71|19243.51|19243.51|19243.51|19243.51|19240.71|19240.71|0
1631010320000|2021-09-07 10:25:20|19239.54|19239.54|19235.58|19235.58|19239.54|19239.54|19235.58|19235.58|0
1631010360000|2021-09-07 10:26:00|19231.61|19231.61|19231.61|19231.61|19231.61|19231.61|19231.61|19231.61|0
1631010390000|2021-09-07 10:26:30|19235.58|19235.58|19235.58|19235.58|19235.58|19235.58|19235.58|19235.58|0
1631010480000|2021-09-07 10:28:00|19232.78|19232.78|19232.78|19232.78|19232.78|19232.78|19232.78|19232.78|0
1631010540000|2021-09-07 10:29:00|19231.38|19231.38|19229.98|19229.98|19231.38|19231.38|19229.98|19229.98|0
1631010550000|2021-09-07 10:29:10|19228.58|19228.58|19228.58|19228.58|19228.58|19228.58|19228.58|19228.58|0
1631010560000|2021-09-07 10:29:20|19227.18|19227.18|19227.18|19227.18|19227.18|19227.18|19227.18|19227.18|0
1631010580000|2021-09-07 10:29:40|19226.03|19226.03|19226.03|19226.03|19226.03|19226.03|19226.03|19226.03|0
1631010600000|2021-09-07 10:30:00|19222.07|19222.07|19222.07|19222.07|19222.07|19222.07|19222.07|19222.07|0
1631010770000|2021-09-07 10:32:50|19218.1|19218.1|19212.74|19212.74|19218.1|19218.1|19212.74|19212.74|0
1631010830000|2021-09-07 10:33:50|19211.34|19211.34|19211.34|19211.34|19211.34|19211.34|19211.34|19211.34|0
1631010860000|2021-09-07 10:34:20|19207.37|19207.37|19207.37|19207.37|19207.37|19207.37|19207.37|19207.37|0
1631010930000|2021-09-07 10:35:30|19203.41|19203.41|19203.41|19203.41|19203.41|19203.41|19203.41|19203.41|0
1631011030000|2021-09-07 10:37:10|19202.26|19202.26|19202.26|19202.26|19202.26|19202.26|19202.26|19202.26|0
1631011040000|2021-09-07 10:37:20|19194.33|19194.33|19194.33|19194.33|19194.33|19194.33|19194.33|19194.33|0
1631011060000|2021-09-07 10:37:40|19190.36|19190.36|19181.96|19181.96|19190.36|19190.36|19181.96|19181.96|0
1631011070000|2021-09-07 10:37:50|19178|19178|19178|19178|19178|19178|19178|19178|0
1631011080000|2021-09-07 10:38:00|19185|19185|19187.79|19187.79|19187.79|19187.79|19185|19185|0
1631011140000|2021-09-07 10:39:00|19186.4|19186.4|19186.4|19186.4|19186.4|19186.4|19186.4|19186.4|0
1631011180000|2021-09-07 10:39:40|19194.33|19194.33|19194.33|19194.33|19194.33|19194.33|19194.33|19194.33|0
1631011210000|2021-09-07 10:40:10|19198.29|19198.29|19199.69|19199.69|19199.69|19199.69|19198.29|19198.29|0
1631011250000|2021-09-07 10:40:50|19201.09|19201.09|19201.09|19201.09|19201.09|19201.09|19201.09|19201.09|0
1631011300000|2021-09-07 10:41:40|19195.49|19195.49|19192.69|19192.69|19195.49|19195.49|19192.69|19192.69|0
1631011390000|2021-09-07 10:43:10|19198.29|19198.29|19210.19|19210.19|19210.19|19210.19|19198.29|19198.29|0
1631011430000|2021-09-07 10:43:50|19209.04|19209.04|19209.04|19209.04|19209.04|19209.04|19209.04|19209.04|0
1631011460000|2021-09-07 10:44:20|19201.11|19201.11|19201.11|19201.11|19201.11|19201.11|19201.11|19201.11|0
1631011470000|2021-09-07 10:44:30|19205.31|19205.31|19205.31|19205.31|19205.31|19205.31|19205.31|19205.31|0
1631011510000|2021-09-07 10:45:10|19204.16|19204.16|19204.16|19204.16|19204.16|19204.16|19204.16|19204.16|0
1631011520000|2021-09-07 10:45:20|19200.19|19200.19|19198.79|19198.79|19200.19|19200.19|19198.79|19198.79|0
1631011560000|2021-09-07 10:46:00|19202.76|19202.76|19202.76|19202.76|19202.76|19202.76|19202.76|19202.76|0
1631011800000|2021-09-07 10:50:00|19204.16|19204.16|19204.16|19204.16|19204.16|19204.16|19204.16|19204.16|0
1631011860000|2021-09-07 10:51:00|19202.76|19202.76|19202.76|19202.76|19202.76|19202.76|19202.76|19202.76|0
1631012010000|2021-09-07 10:53:30|19218.62|19218.62|19218.62|19218.62|19218.62|19218.62|19218.62|19218.62|0
1631012020000|2021-09-07 10:53:40|19220.02|19220.02|19224.22|19224.22|19224.22|19224.22|19220.02|19220.02|0
1631012250000|2021-09-07 10:57:30|19225.62|19225.62|19225.62|19225.62|19225.62|19225.62|19225.62|19225.62|0
1631012290000|2021-09-07 10:58:10|19224.22|19224.22|19224.22|19224.22|19224.22|19224.22|19224.22|19224.22|0
1631012400000|2021-09-07 11:00:00|19226.51|19226.51|19226.51|19226.51|19226.51|19226.51|19226.51|19226.51|0
1631012480000|2021-09-07 11:01:20|19228.81|19228.81|19228.81|19228.81|19228.81|19228.81|19228.81|19228.81|0
1631012520000|2021-09-07 11:02:00|19240.71|19240.71|19240.71|19240.71|19240.71|19240.71|19240.71|19240.71|0
1631012580000|2021-09-07 11:03:00|19242.11|19242.11|19242.11|19242.11|19242.11|19242.11|19242.11|19242.11|0
1631012600000|2021-09-07 11:03:20|19243.51|19243.51|19243.51|19243.51|19243.51|19243.51|19243.51|19243.51|0
1631012620000|2021-09-07 11:03:40|19246.31|19246.31|19246.31|19246.31|19246.31|19246.31|19246.31|19246.31|0
1631012670000|2021-09-07 11:04:30|19244.91|19244.91|19246.31|19246.31|19246.31|19246.31|19244.91|19244.91|0
1631012830000|2021-09-07 11:07:10|19247.71|19247.71|19249.11|19249.11|19249.11|19249.11|19247.71|19247.71|0
1631012840000|2021-09-07 11:07:20|19253.07|19253.07|19253.07|19253.07|19253.07|19253.07|19253.07|19253.07|0
1631012890000|2021-09-07 11:08:10|19257.04|19257.04|19253.07|19253.07|19257.04|19257.04|19253.07|19253.07|0
1631012900000|2021-09-07 11:08:20|19249.11|19249.11|19249.11|19249.11|19249.11|19249.11|19249.11|19249.11|0
1631012960000|2021-09-07 11:09:20|19247.71|19247.71|19247.71|19247.71|19247.71|19247.71|19247.71|19247.71|0
1631013110000|2021-09-07 11:11:50|19244.91|19244.91|19244.91|19244.91|19244.91|19244.91|19244.91|19244.91|0
1631013120000|2021-09-07 11:12:00|19246.31|19246.31|19250.51|19250.51|19250.51|19250.51|19246.31|19246.31|0
1631013400000|2021-09-07 11:16:40|19251.9|19251.9|19251.9|19251.9|19251.9|19251.9|19251.9|19251.9|0
1631013420000|2021-09-07 11:17:00|19250.51|19250.51|19250.51|19250.51|19250.51|19250.51|19250.51|19250.51|0
1631013480000|2021-09-07 11:18:00|19251.9|19251.9|19251.9|19251.9|19251.9|19251.9|19251.9|19251.9|0
1631013520000|2021-09-07 11:18:40|19254.7|19254.7|19254.7|19254.7|19254.7|19254.7|19254.7|19254.7|0
1631013590000|2021-09-07 11:19:50|19253.3|19253.3|19253.3|19253.3|19253.3|19253.3|19253.3|19253.3|0
1631013670000|2021-09-07 11:21:10|19261.23|19261.23|19261.23|19261.23|19261.23|19261.23|19261.23|19261.23|0
1631013960000|2021-09-07 11:26:00|19262.63|19262.63|19262.63|19262.63|19262.63|19262.63|19262.63|19262.63|0
1631014040000|2021-09-07 11:27:20|19265.43|19265.43|19278.73|19278.73|19278.73|19278.73|19265.43|19265.43|0
1631014060000|2021-09-07 11:27:40|19281.03|19281.03|19281.03|19281.03|19281.03|19281.03|19281.03|19281.03|0
1631014080000|2021-09-07 11:28:00|19279.63|19279.63|19279.63|19279.63|19279.63|19279.63|19279.63|19279.63|0
1631014100000|2021-09-07 11:28:20|19283.59|19283.59|19283.59|19283.59|19283.59|19283.59|19283.59|19283.59|0
1631014170000|2021-09-07 11:29:30|19290.59|19290.59|19290.59|19290.59|19290.59|19290.59|19290.59|19290.59|0
1631014310000|2021-09-07 11:31:50|19286.39|19286.39|19286.39|19286.39|19286.39|19286.39|19286.39|19286.39|0
1631014360000|2021-09-07 11:32:40|19287.79|19287.79|19287.79|19287.79|19287.79|19287.79|19287.79|19287.79|0
1631014380000|2021-09-07 11:33:00|19290.59|19290.59|19290.59|19290.59|19290.59|19290.59|19290.59|19290.59|0
1631014440000|2021-09-07 11:34:00|19289.19|19289.19|19289.19|19289.19|19289.19|19289.19|19289.19|19289.19|0
1631014480000|2021-09-07 11:34:40|19293.16|19293.16|19293.16|19293.16|19293.16|19293.16|19293.16|19293.16|0
1631014510000|2021-09-07 11:35:10|19288.96|19288.96|19288.96|19288.96|19288.96|19288.96|19288.96|19288.96|0
1631014530000|2021-09-07 11:35:30|19287.56|19287.56|19287.56|19287.56|19287.56|19287.56|19287.56|19287.56|0
1631014800000|2021-09-07 11:40:00|19286.41|19286.41|19286.41|19286.41|19286.41|19286.41|19286.41|19286.41|0
1631014880000|2021-09-07 11:41:20|19274.51|19274.51|19274.51|19274.51|19274.51|19274.51|19274.51|19274.51|0
1631014900000|2021-09-07 11:41:40|19268.91|19268.91|19268.91|19268.91|19268.91|19268.91|19268.91|19268.91|0
1631014930000|2021-09-07 11:42:10|19272.88|19272.88|19274.28|19274.28|19274.28|19274.28|19272.88|19272.88|0
1631014970000|2021-09-07 11:42:50|19278.48|19278.48|19278.48|19278.48|19278.48|19278.48|19278.48|19278.48|0
1631014980000|2021-09-07 11:43:00|19274.51|19274.51|19266.58|19266.58|19274.51|19274.51|19266.58|19266.58|0
1631015010000|2021-09-07 11:43:30|19254.69|19254.69|19258.65|19258.65|19258.65|19258.65|19254.69|19254.69|0
1631015020000|2021-09-07 11:43:40|19266.58|19266.58|19266.58|19266.58|19266.58|19266.58|19266.58|19266.58|0
1631015030000|2021-09-07 11:43:50|19262.62|19262.62|19262.62|19262.62|19262.62|19262.62|19262.62|19262.62|0
1631015050000|2021-09-07 11:44:10|19258.65|19258.65|19258.65|19258.65|19258.65|19258.65|19258.65|19258.65|0
1631015060000|2021-09-07 11:44:20|19257.25|19257.25|19257.25|19257.25|19257.25|19257.25|19257.25|19257.25|0
1631015070000|2021-09-07 11:44:30|19251.65|19251.65|19251.65|19251.65|19251.65|19251.65|19251.65|19251.65|0
1631015090000|2021-09-07 11:44:50|19248.86|19248.86|19248.86|19248.86|19248.86|19248.86|19248.86|19248.86|0
1631015100000|2021-09-07 11:45:00|19251.65|19251.65|19251.65|19251.65|19251.65|19251.65|19251.65|19251.65|0
1631015120000|2021-09-07 11:45:20|19253.05|19253.05|19251.65|19251.65|19253.05|19253.05|19250.25|19250.25|0
1631015150000|2021-09-07 11:45:50|19253.05|19253.05|19246.06|19246.06|19253.05|19253.05|19246.06|19246.06|0
1631015160000|2021-09-07 11:46:00|19243.26|19243.26|19241.86|19241.86|19243.26|19243.26|19241.86|19241.86|0
1631015170000|2021-09-07 11:46:10|19240.46|19240.46|19239.06|19239.06|19240.46|19240.46|19239.06|19239.06|0
1631015180000|2021-09-07 11:46:20|19240.46|19240.46|19240.46|19240.46|19240.46|19240.46|19240.46|19240.46|0
1631015190000|2021-09-07 11:46:30|19239.06|19239.06|19239.06|19239.06|19239.06|19239.06|19239.06|19239.06|0
1631015200000|2021-09-07 11:46:40|19240.46|19240.46|19240.46|19240.46|19240.46|19240.46|19240.46|19240.46|0
1631015230000|2021-09-07 11:47:10|19248.39|19248.39|19248.39|19248.39|19248.39|19248.39|19248.39|19248.39|0
1631015240000|2021-09-07 11:47:20|19246.99|19246.99|19246.99|19246.99|19246.99|19246.99|19246.99|19246.99|0
1631015270000|2021-09-07 11:47:50|19248.14|19248.14|19244.17|19244.17|19248.14|19248.14|19244.17|19244.17|0
1631015280000|2021-09-07 11:48:00|19245.57|19245.57|19249.54|19249.54|19249.54|19249.54|19245.57|19245.57|0
1631015320000|2021-09-07 11:48:40|19247.24|19247.24|19247.24|19247.24|19247.24|19247.24|19247.24|19247.24|0
1631015360000|2021-09-07 11:49:20|19245.84|19245.84|19244.44|19244.44|19245.84|19245.84|19244.44|19244.44|0
1631015380000|2021-09-07 11:49:40|19243.04|19243.04|19243.04|19243.04|19243.04|19243.04|19243.04|19243.04|0
1631015410000|2021-09-07 11:50:10|19238.84|19238.84|19238.84|19238.84|19238.84|19238.84|19238.84|19238.84|0
1631015430000|2021-09-07 11:50:30|19246.77|19246.77|19254.7|19254.7|19254.7|19254.7|19246.77|19246.77|0
1631015440000|2021-09-07 11:50:40|19253.3|19253.3|19256.1|19256.1|19256.1|19256.1|19253.3|19253.3|0
1631015450000|2021-09-07 11:50:50|19257.5|19257.5|19257.5|19257.5|19257.5|19257.5|19257.5|19257.5|0
1631015460000|2021-09-07 11:51:00|19258.9|19258.9|19258.9|19258.9|19258.9|19258.9|19258.9|19258.9|0
1631015500000|2021-09-07 11:51:40|19262.87|19262.87|19262.87|19262.87|19262.87|19262.87|19262.87|19262.87|0
1631015580000|2021-09-07 11:53:00|19265.67|19265.67|19265.67|19265.67|19265.67|19265.67|19265.67|19265.67|0
1631015630000|2021-09-07 11:53:50|19269.63|19269.63|19269.63|19269.63|19269.63|19269.63|19269.63|19269.63|0
1631015700000|2021-09-07 11:55:00|19272.43|19272.43|19272.43|19272.43|19272.43|19272.43|19272.43|19272.43|0
1631015840000|2021-09-07 11:57:20|19269.63|19269.63|19269.63|19269.63|19269.63|19269.63|19269.63|19269.63|0
1631016010000|2021-09-07 12:00:10|19273.6|19273.6|19273.6|19273.6|19273.6|19273.6|19273.6|19273.6|0
1631016050000|2021-09-07 12:00:50|19269.63|19269.63|19277.56|19277.56|19277.56|19277.56|19269.63|19269.63|0
1631016070000|2021-09-07 12:01:10|19274.76|19274.76|19271.96|19271.96|19274.76|19274.76|19271.96|19271.96|0
1631016110000|2021-09-07 12:01:50|19275.93|19275.93|19275.93|19275.93|19275.93|19275.93|19275.93|19275.93|0
1631016120000|2021-09-07 12:02:00|19287.82|19287.82|19287.82|19287.82|19287.82|19287.82|19287.82|19287.82|0
1631016130000|2021-09-07 12:02:10|19283.86|19283.86|19283.86|19283.86|19283.86|19283.86|19283.86|19283.86|0
1631016160000|2021-09-07 12:02:40|19286.66|19286.66|19283.86|19283.86|19286.66|19286.66|19283.86|19283.86|0
1631016390000|2021-09-07 12:06:30|19275.93|19275.93|19275.93|19275.93|19275.93|19275.93|19275.93|19275.93|0
1631016400000|2021-09-07 12:06:40|19273.13|19273.13|19273.13|19273.13|19273.13|19273.13|19273.13|19273.13|0
1631016440000|2021-09-07 12:07:20|19265.2|19265.2|19265.2|19265.2|19265.2|19265.2|19265.2|19265.2|0
1631016500000|2021-09-07 12:08:20|19262.4|19262.4|19262.4|19262.4|19262.4|19262.4|19262.4|19262.4|0
1631016560000|2021-09-07 12:09:20|19265.2|19265.2|19265.2|19265.2|19265.2|19265.2|19265.2|19265.2|0
1631016690000|2021-09-07 12:11:30|19268|19268|19268|19268|19268|19268|19268|19268|0
1631016820000|2021-09-07 12:13:40|19279.89|19279.89|19287.82|19287.82|19287.82|19287.82|19279.89|19279.89|0
1631016880000|2021-09-07 12:14:40|19285.03|19285.03|19285.03|19285.03|19285.03|19285.03|19285.03|19285.03|0
1631017140000|2021-09-07 12:19:00|19282.23|19282.23|19280.83|19280.83|19282.23|19282.23|19280.83|19280.83|0
1631017240000|2021-09-07 12:20:40|19279.43|19279.43|19279.43|19279.43|19279.43|19279.43|19279.43|19279.43|0
1631017280000|2021-09-07 12:21:20|19278.03|19278.03|19278.03|19278.03|19278.03|19278.03|19278.03|19278.03|0
1631017350000|2021-09-07 12:22:30|19274.06|19274.06|19274.06|19274.06|19274.06|19274.06|19274.06|19274.06|0
1631017520000|2021-09-07 12:25:20|19278.03|19278.03|19278.03|19278.03|19278.03|19278.03|19278.03|19278.03|0
1631017730000|2021-09-07 12:28:50|19279.43|19279.43|19279.43|19279.43|19279.43|19279.43|19279.43|19279.43|0
1631017790000|2021-09-07 12:29:50|19282.23|19282.23|19283.38|19283.38|19283.38|19283.38|19282.23|19282.23|0
1631017810000|2021-09-07 12:30:10|19284.53|19284.53|19284.53|19284.53|19284.53|19284.53|19284.53|19284.53|0
1631017940000|2021-09-07 12:32:20|19280.56|19280.56|19276.59|19276.59|19280.56|19280.56|19276.59|19276.59|0
1631018010000|2021-09-07 12:33:30|19273.8|19273.8|19273.8|19273.8|19273.8|19273.8|19273.8|19273.8|0
1631018100000|2021-09-07 12:35:00|19271|19271|19271|19271|19271|19271|19271|19271|0
1631018280000|2021-09-07 12:38:00|19267.03|19267.03|19267.03|19267.03|19267.03|19267.03|19267.03|19267.03|0
1631018290000|2021-09-07 12:38:10|19251.17|19251.17|19255.14|19255.14|19255.14|19255.14|19251.17|19251.17|0
1631018330000|2021-09-07 12:38:50|19259.1|19259.1|19259.1|19259.1|19259.1|19259.1|19259.1|19259.1|0
1631018600000|2021-09-07 12:43:20|19263.07|19263.07|19263.07|19263.07|19263.07|19263.07|19263.07|19263.07|0
1631018690000|2021-09-07 12:44:50|19261.67|19261.67|19261.67|19261.67|19261.67|19261.67|19261.67|19261.67|0
1631018710000|2021-09-07 12:45:10|19265.63|19265.63|19265.63|19265.63|19265.63|19265.63|19265.63|19265.63|0
1631018770000|2021-09-07 12:46:10|19273.56|19273.56|19273.56|19273.56|19273.56|19273.56|19273.56|19273.56|0
1631018890000|2021-09-07 12:48:10|19276.36|19276.36|19277.76|19277.76|19277.76|19277.76|19276.36|19276.36|0
1631018920000|2021-09-07 12:48:40|19281.96|19281.96|19281.96|19281.96|19281.96|19281.96|19281.96|19281.96|0
1631018950000|2021-09-07 12:49:10|19279.16|19279.16|19273.8|19273.8|19279.16|19279.16|19273.8|19273.8|0
1631019000000|2021-09-07 12:50:00|19269.83|19269.83|19265.63|19265.63|19269.83|19269.83|19265.63|19265.63|0
1631019030000|2021-09-07 12:50:30|19268.43|19268.43|19269.83|19269.83|19269.83|19269.83|19268.43|19268.43|0
1631019050000|2021-09-07 12:50:50|19265.87|19265.87|19265.87|19265.87|19265.87|19265.87|19265.87|19265.87|0
1631019120000|2021-09-07 12:52:00|19261.67|19261.67|19261.67|19261.67|19261.67|19261.67|19261.67|19261.67|0
1631019170000|2021-09-07 12:52:50|19265.87|19265.87|19265.87|19265.87|19265.87|19265.87|19265.87|19265.87|0
1631019250000|2021-09-07 12:54:10|19268.66|19268.66|19270.06|19270.06|19270.06|19270.06|19268.66|19268.66|0
1631019440000|2021-09-07 12:57:20|19274.26|19274.26|19274.26|19274.26|19274.26|19274.26|19274.26|19274.26|0
1631019460000|2021-09-07 12:57:40|19266.33|19266.33|19266.33|19266.33|19266.33|19266.33|19266.33|19266.33|0
1631019600000|2021-09-07 13:00:00|19267.73|19267.73|19267.73|19267.73|19267.73|19267.73|19267.73|19267.73|0
1631019610000|2021-09-07 13:00:10|19266.33|19266.33|19264.93|19264.93|19266.33|19266.33|19264.93|19264.93|0
1631019660000|2021-09-07 13:01:00|19272.86|19272.86|19272.86|19272.86|19272.86|19272.86|19272.86|19272.86|0
1631019740000|2021-09-07 13:02:20|19275.66|19275.66|19275.66|19275.66|19275.66|19275.66|19275.66|19275.66|0
1631019880000|2021-09-07 13:04:40|19283.59|19283.59|19287.56|19287.56|19287.56|19287.56|19283.59|19283.59|0
1631019950000|2021-09-07 13:05:50|19283.36|19283.36|19283.36|19283.36|19283.36|19283.36|19283.36|19283.36|0
1631019960000|2021-09-07 13:06:00|19287.32|19287.32|19287.32|19287.32|19287.32|19287.32|19287.32|19287.32|0
1631019980000|2021-09-07 13:06:20|19285.92|19285.92|19285.92|19285.92|19285.92|19285.92|19285.92|19285.92|0
1631020080000|2021-09-07 13:08:00|19287.32|19287.32|19287.32|19287.32|19287.32|19287.32|19287.32|19287.32|0
1631020200000|2021-09-07 13:10:00|19283.36|19283.36|19283.36|19283.36|19283.36|19283.36|19283.36|19283.36|0
1631020220000|2021-09-07 13:10:20|19291.29|19291.29|19291.29|19291.29|19291.29|19291.29|19291.29|19291.29|0
1631020230000|2021-09-07 13:10:30|19287.32|19287.32|19287.32|19287.32|19287.32|19287.32|19287.32|19287.32|0
1631020280000|2021-09-07 13:11:20|19288.47|19288.47|19288.47|19288.47|19288.47|19288.47|19288.47|19288.47|0
1631020410000|2021-09-07 13:13:30|19284.51|19284.51|19284.51|19284.51|19284.51|19284.51|19284.51|19284.51|0
1631020450000|2021-09-07 13:14:10|19283.11|19283.11|19281.71|19281.71|19283.11|19283.11|19281.71|19281.71|0
1631020490000|2021-09-07 13:14:50|19280.31|19280.31|19277.51|19277.51|19280.31|19280.31|19277.51|19277.51|0
1631020640000|2021-09-07 13:17:20|19278.91|19278.91|19278.91|19278.91|19278.91|19278.91|19278.91|19278.91|0
1631020700000|2021-09-07 13:18:20|19274.95|19274.95|19263.05|19263.05|19274.95|19274.95|19263.05|19263.05|0
1631020730000|2021-09-07 13:18:50|19267.01|19267.01|19267.01|19267.01|19267.01|19267.01|19267.01|19267.01|0
1631020880000|2021-09-07 13:21:20|19269.81|19269.81|19269.81|19269.81|19269.81|19269.81|19269.81|19269.81|0
1631020910000|2021-09-07 13:21:50|19273.78|19273.78|19273.78|19273.78|19273.78|19273.78|19273.78|19273.78|0
1631020940000|2021-09-07 13:22:20|19272.38|19272.38|19280.31|19280.31|19280.31|19280.31|19272.38|19272.38|0
1631021000000|2021-09-07 13:23:20|19284.28|19284.28|19284.28|19284.28|19284.28|19284.28|19284.28|19284.28|0
1631021020000|2021-09-07 13:23:40|19280.31|19280.31|19280.31|19280.31|19280.31|19280.31|19280.31|19280.31|0
1631021110000|2021-09-07 13:25:10|19278.91|19278.91|19281.71|19281.71|19281.71|19281.71|19278.91|19278.91|0
1631021200000|2021-09-07 13:26:40|19280.31|19280.31|19280.31|19280.31|19280.31|19280.31|19280.31|19280.31|0
1631021280000|2021-09-07 13:28:00|19278.91|19278.91|19283.11|19283.11|19283.11|19283.11|19278.91|19278.91|0
1631021380000|2021-09-07 13:29:40|19280.31|19280.31|19280.31|19280.31|19280.31|19280.31|19280.31|19280.31|0
1631021400000|2021-09-07 13:30:00|19276.34|19276.34|19270.98|19270.98|19276.34|19276.34|19269.58|19269.58|0
1631021410000|2021-09-07 13:30:10|19274.95|19274.95|19274.95|19274.95|19274.95|19274.95|19274.95|19274.95|0
1631021420000|2021-09-07 13:30:20|19277.74|19277.74|19269.8|19269.8|19281.69|19281.69|19269.8|19269.8|0
1631021430000|2021-09-07 13:30:30|19271.2|19271.2|19271.2|19271.2|19271.2|19271.2|19271.2|19271.2|0
1631021440000|2021-09-07 13:30:40|19272.6|19272.6|19272.6|19272.6|19272.6|19272.6|19272.6|19272.6|0
1631021460000|2021-09-07 13:31:00|19276.56|19276.56|19276.56|19276.56|19276.56|19276.56|19276.56|19276.56|0
1631021470000|2021-09-07 13:31:10|19280.53|19280.53|19280.53|19280.53|19280.53|19280.53|19280.53|19280.53|0
1631021480000|2021-09-07 13:31:20|19284.49|19284.49|19284.49|19284.49|19284.49|19284.49|19284.49|19284.49|0
1631021490000|2021-09-07 13:31:30|19280.53|19280.53|19280.53|19280.53|19280.53|19280.53|19280.53|19280.53|0
1631021520000|2021-09-07 13:32:00|19283.33|19283.33|19281.93|19281.93|19283.33|19283.33|19281.93|19281.93|0
1631021540000|2021-09-07 13:32:20|19277.96|19277.96|19277.96|19277.96|19277.96|19277.96|19277.96|19277.96|0
1631021550000|2021-09-07 13:32:30|19276.56|19276.56|19276.56|19276.56|19276.56|19276.56|19276.56|19276.56|0
1631021560000|2021-09-07 13:32:40|19273.76|19273.76|19273.76|19273.76|19273.76|19273.76|19273.76|19273.76|0
1631021580000|2021-09-07 13:33:00|19265.83|19265.83|19264.43|19264.43|19265.83|19265.83|19264.43|19264.43|0
1631021640000|2021-09-07 13:34:00|19272.36|19272.36|19272.36|19272.36|19272.36|19272.36|19272.36|19272.36|0
1631021650000|2021-09-07 13:34:10|19270.96|19270.96|19270.96|19270.96|19270.96|19270.96|19270.96|19270.96|0
1631021690000|2021-09-07 13:34:50|19268.66|19268.66|19268.66|19268.66|19268.66|19268.66|19268.66|19268.66|0
1631021760000|2021-09-07 13:36:00|19267.26|19267.26|19259.33|19259.33|19267.26|19267.26|19259.33|19259.33|0
1631021770000|2021-09-07 13:36:10|19256.54|19256.54|19256.54|19256.54|19256.54|19256.54|19256.54|19256.54|0
1631021780000|2021-09-07 13:36:20|19257.94|19257.94|19260.73|19260.73|19260.73|19260.73|19257.94|19257.94|0
1631021800000|2021-09-07 13:36:40|19261.88|19261.88|19261.88|19261.88|19261.88|19261.88|19261.88|19261.88|0
1631021820000|2021-09-07 13:37:00|19253.95|19253.95|19255.35|19255.35|19255.35|19255.35|19253.95|19253.95|0
1631021890000|2021-09-07 13:38:10|19247.42|19247.42|19247.42|19247.42|19247.42|19247.42|19247.42|19247.42|0
1631021910000|2021-09-07 13:38:30|19251.39|19251.39|19251.39|19251.39|19251.39|19251.39|19251.39|19251.39|0
1631022010000|2021-09-07 13:40:10|19249.99|19249.99|19251.39|19251.39|19251.39|19251.39|19249.99|19249.99|0
1631022050000|2021-09-07 13:40:50|19247.19|19247.19|19247.19|19247.19|19247.19|19247.19|19247.19|19247.19|0
1631022070000|2021-09-07 13:41:10|19243.22|19243.22|19243.22|19243.22|19243.22|19243.22|19243.22|19243.22|0
1631022130000|2021-09-07 13:42:10|19236.23|19236.23|19236.23|19236.23|19236.23|19236.23|19236.23|19236.23|0
1631022150000|2021-09-07 13:42:30|19232.03|19232.03|19232.03|19232.03|19232.03|19232.03|19232.03|19232.03|0
1631022180000|2021-09-07 13:43:00|19229.73|19229.73|19233.93|19233.93|19233.93|19233.93|19229.73|19229.73|0
1631022210000|2021-09-07 13:43:30|19226.93|19226.93|19228.33|19228.33|19228.33|19228.33|19225.53|19225.53|0
1631022220000|2021-09-07 13:43:40|19225.53|19225.53|19229.5|19229.5|19229.5|19229.5|19225.53|19225.53|0
1631022290000|2021-09-07 13:44:50|19230.9|19230.9|19226.93|19226.93|19230.9|19230.9|19226.93|19226.93|0
1631022310000|2021-09-07 13:45:10|19228.08|19228.08|19216.2|19216.2|19228.08|19228.08|19216.2|19216.2|0
1631022320000|2021-09-07 13:45:20|19212.24|19212.24|19213.4|19213.4|19216.2|19216.2|19212.24|19212.24|0
1631022330000|2021-09-07 13:45:30|19209.44|19209.44|19209.44|19209.44|19209.44|19209.44|19209.44|19209.44|0
1631022430000|2021-09-07 13:47:10|19206.64|19206.64|19206.64|19206.64|19206.64|19206.64|19206.64|19206.64|0
1631022440000|2021-09-07 13:47:20|19205.24|19205.24|19201.27|19201.27|19205.24|19205.24|19201.27|19201.27|0
1631022450000|2021-09-07 13:47:30|19204.07|19204.07|19204.07|19204.07|19204.07|19204.07|19204.07|19204.07|0
1631022460000|2021-09-07 13:47:40|19208.04|19208.04|19209.44|19209.44|19209.44|19209.44|19208.04|19208.04|0
1631022480000|2021-09-07 13:48:00|19210.84|19210.84|19214.8|19214.8|19214.8|19214.8|19210.84|19210.84|0
1631022600000|2021-09-07 13:50:00|19218.77|19218.77|19214.8|19214.8|19218.77|19218.77|19214.8|19214.8|0
1631022610000|2021-09-07 13:50:10|19213.4|19213.4|19213.4|19213.4|19213.4|19213.4|19213.4|19213.4|0
1631022650000|2021-09-07 13:50:50|19205.47|19205.47|19205.47|19205.47|19205.47|19205.47|19205.47|19205.47|0
1631022670000|2021-09-07 13:51:10|19201.51|19201.51|19189.61|19189.61|19201.51|19201.51|19189.61|19189.61|0
1631022690000|2021-09-07 13:51:30|19185.64|19185.64|19189.61|19189.61|19189.61|19189.61|19185.64|19185.64|0
1631022790000|2021-09-07 13:53:10|19185.64|19185.64|19173.52|19173.52|19185.64|19185.64|19173.52|19173.52|0
1631022800000|2021-09-07 13:53:20|19172.37|19172.37|19168.4|19168.4|19172.37|19172.37|19168.4|19168.4|0
1631022840000|2021-09-07 13:54:00|19180.3|19180.3|19180.3|19180.3|19180.3|19180.3|19180.3|19180.3|0
1631022850000|2021-09-07 13:54:10|19177.5|19177.5|19177.5|19177.5|19177.5|19177.5|19177.5|19177.5|0
1631022860000|2021-09-07 13:54:20|19181.46|19181.46|19181.46|19181.46|19181.46|19181.46|19181.46|19181.46|0
1631022900000|2021-09-07 13:55:00|19180.06|19180.06|19173.8|19173.8|19180.06|19180.06|19173.8|19173.8|0
1631022940000|2021-09-07 13:55:40|19172.4|19172.4|19172.4|19172.4|19172.4|19172.4|19172.4|19172.4|0
1631022960000|2021-09-07 13:56:00|19176.6|19176.6|19176.6|19176.6|19176.6|19176.6|19176.6|19176.6|0
1631022980000|2021-09-07 13:56:20|19178|19178|19178|19178|19178|19178|19178|19178|0
1631023010000|2021-09-07 13:56:50|19185.93|19185.93|19189.89|19189.89|19189.89|19189.89|19185.93|19185.93|0
1631023070000|2021-09-07 13:57:50|19193.86|19193.86|19197.82|19197.82|19197.82|19197.82|19193.86|19193.86|0
1631023230000|2021-09-07 14:00:30|19202.02|19202.02|19209.95|19209.95|19209.95|19209.95|19202.02|19202.02|0
1631023260000|2021-09-07 14:01:00|19208.55|19208.55|19204.59|19204.59|19208.55|19208.55|19204.59|19204.59|0
1631023290000|2021-09-07 14:01:30|19201.79|19201.79|19200.39|19200.39|19201.79|19201.79|19200.39|19200.39|0
1631023330000|2021-09-07 14:02:10|19204.36|19204.36|19205.76|19205.76|19205.76|19205.76|19204.36|19204.36|0
1631023370000|2021-09-07 14:02:50|19209.95|19209.95|19209.95|19209.95|19209.95|19209.95|19209.95|19209.95|0
1631023410000|2021-09-07 14:03:30|19213.92|19213.92|19213.92|19213.92|19213.92|19213.92|19213.92|19213.92|0
1631023460000|2021-09-07 14:04:20|19216.72|19216.72|19216.72|19216.72|19216.72|19216.72|19216.72|19216.72|0
1631023490000|2021-09-07 14:04:50|19208.79|19208.79|19203.42|19203.42|19208.79|19208.79|19203.42|19203.42|0
1631023550000|2021-09-07 14:05:50|19199.46|19199.46|19199.46|19199.46|19199.46|19199.46|19199.46|19199.46|0
1631023560000|2021-09-07 14:06:00|19193.86|19193.86|19193.86|19193.86|19193.86|19193.86|19193.86|19193.86|0
1631023570000|2021-09-07 14:06:10|19197.82|19197.82|19197.82|19197.82|19205.76|19205.76|19197.82|19197.82|0
1631023620000|2021-09-07 14:07:00|19200.62|19200.62|19197.82|19197.82|19200.62|19200.62|19197.82|19197.82|0
1631023640000|2021-09-07 14:07:20|19200.62|19200.62|19200.62|19200.62|19200.62|19200.62|19200.62|19200.62|0
1631023680000|2021-09-07 14:08:00|19196.66|19196.66|19196.66|19196.66|19196.66|19196.66|19196.66|19196.66|0
1631023720000|2021-09-07 14:08:40|19195.26|19195.26|19195.26|19195.26|19195.26|19195.26|19195.26|19195.26|0
1631023760000|2021-09-07 14:09:20|19193.86|19193.86|19193.86|19193.86|19193.86|19193.86|19193.86|19193.86|0
1631023790000|2021-09-07 14:09:50|19196.66|19196.66|19198.06|19198.06|19198.06|19198.06|19196.66|19196.66|0
1631023830000|2021-09-07 14:10:30|19199.46|19199.46|19199.46|19199.46|19199.46|19199.46|19199.46|19199.46|0
1631023860000|2021-09-07 14:11:00|19198.06|19198.06|19198.06|19198.06|19198.06|19198.06|19198.06|19198.06|0
1631023880000|2021-09-07 14:11:20|19196.66|19196.66|19196.66|19196.66|19196.66|19196.66|19196.66|19196.66|0
1631023930000|2021-09-07 14:12:10|19198.96|19198.96|19200.11|19200.11|19200.11|19200.11|19198.96|19198.96|0
1631023960000|2021-09-07 14:12:40|19198.96|19198.96|19198.96|19198.96|19198.96|19198.96|19198.96|19198.96|0
1631023970000|2021-09-07 14:12:50|19193.36|19193.36|19193.36|19193.36|19193.36|19193.36|19193.36|19193.36|0
1631024060000|2021-09-07 14:14:20|19190.56|19190.56|19190.56|19190.56|19190.56|19190.56|19190.56|19190.56|0
1631024070000|2021-09-07 14:14:30|19191.96|19191.96|19195.92|19195.92|19195.92|19195.92|19191.96|19191.96|0
1631024120000|2021-09-07 14:15:20|19191.96|19191.96|19191.96|19191.96|19191.96|19191.96|19191.96|19191.96|0
1631024200000|2021-09-07 14:16:40|19199.89|19199.89|19199.89|19199.89|19199.89|19199.89|19199.89|19199.89|0
1631024240000|2021-09-07 14:17:20|19203.86|19203.86|19203.86|19203.86|19203.86|19203.86|19203.86|19203.86|0
1631024270000|2021-09-07 14:17:50|19215.75|19215.75|19217.15|19217.15|19217.15|19217.15|19215.75|19215.75|0
1631024290000|2021-09-07 14:18:10|19213.19|19213.19|19213.19|19213.19|19213.19|19213.19|19213.19|19213.19|0
1631024310000|2021-09-07 14:18:30|19217.15|19217.15|19217.15|19217.15|19217.15|19217.15|19217.15|19217.15|0
1631024370000|2021-09-07 14:19:30|19213.19|19213.19|19217.15|19217.15|19217.15|19217.15|19213.19|19213.19|0
1631024420000|2021-09-07 14:20:20|19221.12|19221.12|19221.12|19221.12|19221.12|19221.12|19221.12|19221.12|0
1631024450000|2021-09-07 14:20:50|19223.91|19223.91|19215.98|19215.98|19223.91|19223.91|19215.98|19215.98|0
1631024470000|2021-09-07 14:21:10|19214.58|19214.58|19214.58|19214.58|19214.58|19214.58|19214.58|19214.58|0
1631024520000|2021-09-07 14:22:00|19211.79|19211.79|19211.79|19211.79|19211.79|19211.79|19211.79|19211.79|0
1631024550000|2021-09-07 14:22:30|19210.39|19210.39|19210.39|19210.39|19210.39|19210.39|19210.39|19210.39|0
1631024560000|2021-09-07 14:22:40|19214.35|19214.35|19214.35|19214.35|19214.35|19214.35|19214.35|19214.35|0
1631024590000|2021-09-07 14:23:10|19215.75|19215.75|19219.95|19219.95|19219.95|19219.95|19215.75|19215.75|0
1631024610000|2021-09-07 14:23:30|19218.55|19218.55|19218.55|19218.55|19218.55|19218.55|19218.55|19218.55|0
1631024670000|2021-09-07 14:24:30|19219.95|19219.95|19219.95|19219.95|19219.95|19219.95|19219.95|19219.95|0
1631024750000|2021-09-07 14:25:50|19215.75|19215.75|19215.75|19215.75|19215.75|19215.75|19215.75|19215.75|0
1631024770000|2021-09-07 14:26:10|19217.15|19217.15|19217.15|19217.15|19217.15|19217.15|19217.15|19217.15|0
1631024780000|2021-09-07 14:26:20|19218.55|19218.55|19218.55|19218.55|19218.55|19218.55|19218.55|19218.55|0
1631024790000|2021-09-07 14:26:30|19219.95|19219.95|19219.95|19219.95|19219.95|19219.95|19219.95|19219.95|0
1631024810000|2021-09-07 14:26:50|19227.88|19227.88|19227.88|19227.88|19227.88|19227.88|19227.88|19227.88|0
1631024820000|2021-09-07 14:27:00|19231.85|19231.85|19231.85|19231.85|19231.85|19231.85|19231.85|19231.85|0
1631024880000|2021-09-07 14:28:00|19230.45|19230.45|19230.45|19230.45|19230.45|19230.45|19230.45|19230.45|0
1631024890000|2021-09-07 14:28:10|19231.85|19231.85|19231.85|19231.85|19231.85|19231.85|19231.85|19231.85|0
1631024920000|2021-09-07 14:28:40|19233.24|19233.24|19233.24|19233.24|19233.24|19233.24|19233.24|19233.24|0
1631024950000|2021-09-07 14:29:10|19222.05|19222.05|19226.25|19226.25|19226.25|19226.25|19222.05|19222.05|0
1631024990000|2021-09-07 14:29:50|19229.05|19229.05|19229.05|19229.05|19229.05|19229.05|19229.05|19229.05|0
1631025000000|2021-09-07 14:30:00|19225.08|19225.08|19225.08|19225.08|19225.08|19225.08|19225.08|19225.08|0
1631025010000|2021-09-07 14:30:10|19229.05|19229.05|19229.05|19229.05|19229.05|19229.05|19229.05|19229.05|0
1631025030000|2021-09-07 14:30:30|19233.01|19233.01|19233.01|19233.01|19233.01|19233.01|19233.01|19233.01|0
1631025090000|2021-09-07 14:31:30|19229.05|19229.05|19229.05|19229.05|19229.05|19229.05|19229.05|19229.05|0
1631025130000|2021-09-07 14:32:10|19233.01|19233.01|19233.01|19233.01|19233.01|19233.01|19233.01|19233.01|0
1631025140000|2021-09-07 14:32:20|19231.61|19231.61|19231.61|19231.61|19231.61|19231.61|19231.61|19231.61|0
1631025190000|2021-09-07 14:33:10|19235.58|19235.58|19235.58|19235.58|19235.58|19235.58|19235.58|19235.58|0
1631025230000|2021-09-07 14:33:50|19239.54|19239.54|19239.54|19239.54|19239.54|19239.54|19239.54|19239.54|0
1631025250000|2021-09-07 14:34:10|19238.14|19238.14|19238.14|19238.14|19238.14|19238.14|19238.14|19238.14|0
1631025260000|2021-09-07 14:34:20|19236.74|19236.74|19236.74|19236.74|19236.74|19236.74|19236.74|19236.74|0
1631025280000|2021-09-07 14:34:40|19235.34|19235.34|19235.34|19235.34|19235.34|19235.34|19235.34|19235.34|0
1631025330000|2021-09-07 14:35:30|19239.31|19239.31|19231.38|19231.38|19239.31|19239.31|19231.38|19231.38|0
1631025340000|2021-09-07 14:35:40|19235.34|19235.34|19235.34|19235.34|19235.34|19235.34|19235.34|19235.34|0
1631025390000|2021-09-07 14:36:30|19233.94|19233.94|19233.94|19233.94|19233.94|19233.94|19233.94|19233.94|0
1631025410000|2021-09-07 14:36:50|19237.91|19237.91|19237.91|19237.91|19237.91|19237.91|19237.91|19237.91|0
1631025430000|2021-09-07 14:37:10|19239.31|19239.31|19237.91|19237.91|19239.31|19239.31|19237.91|19237.91|0
1631025520000|2021-09-07 14:38:40|19241.87|19241.87|19241.87|19241.87|19241.87|19241.87|19241.87|19241.87|0
1631025530000|2021-09-07 14:38:50|19240.48|19240.48|19240.48|19240.48|19240.48|19240.48|19240.48|19240.48|0
1631025540000|2021-09-07 14:39:00|19232.54|19232.54|19228.58|19228.58|19236.51|19236.51|19228.58|19228.58|0
1631025580000|2021-09-07 14:39:40|19225.13|19225.13|19225.13|19225.13|19225.13|19225.13|19225.13|19225.13|0
1631025590000|2021-09-07 14:39:50|19223.98|19223.98|19223.98|19223.98|19223.98|19223.98|19223.98|19223.98|0
1631025610000|2021-09-07 14:40:10|19231.91|19231.91|19233.31|19233.31|19233.31|19233.31|19231.91|19231.91|0
1631025680000|2021-09-07 14:41:20|19234.71|19234.71|19240.08|19240.08|19240.08|19240.08|19234.71|19234.71|0
1631025730000|2021-09-07 14:42:10|19237.28|19237.28|19234.48|19234.48|19237.28|19237.28|19234.48|19234.48|0
1631025740000|2021-09-07 14:42:20|19230.51|19230.51|19226.55|19226.55|19230.51|19230.51|19226.55|19226.55|0
1631025830000|2021-09-07 14:43:50|19222.35|19222.35|19222.35|19222.35|19222.35|19222.35|19222.35|19222.35|0
1631025860000|2021-09-07 14:44:20|19226.55|19226.55|19226.55|19226.55|19226.55|19226.55|19226.55|19226.55|0
1631025870000|2021-09-07 14:44:30|19230.51|19230.51|19230.51|19230.51|19230.51|19230.51|19230.51|19230.51|0
1631025880000|2021-09-07 14:44:40|19238.44|19238.44|19238.44|19238.44|19238.44|19238.44|19238.44|19238.44|0
1631025890000|2021-09-07 14:44:50|19241.24|19241.24|19245.21|19245.21|19245.21|19245.21|19241.24|19241.24|0
1631025900000|2021-09-07 14:45:00|19246.61|19246.61|19246.61|19246.61|19246.61|19246.61|19246.61|19246.61|0
1631025910000|2021-09-07 14:45:10|19243.81|19243.81|19239.61|19239.61|19243.81|19243.81|19239.61|19239.61|0
1631025920000|2021-09-07 14:45:20|19235.65|19235.65|19235.65|19235.65|19235.65|19235.65|19235.65|19235.65|0
1631025930000|2021-09-07 14:45:30|19238.44|19238.44|19234.25|19234.25|19238.44|19238.44|19234.25|19234.25|0
1631025940000|2021-09-07 14:45:40|19237.04|19237.04|19235.65|19235.65|19237.04|19237.04|19235.65|19235.65|0
1631025950000|2021-09-07 14:45:50|19239.61|19239.61|19239.61|19239.61|19239.61|19239.61|19239.61|19239.61|0
1631025970000|2021-09-07 14:46:10|19236.81|19236.81|19235.41|19235.41|19236.81|19236.81|19235.41|19235.41|0
1631025990000|2021-09-07 14:46:30|19231.45|19231.45|19227.48|19227.48|19231.45|19231.45|19227.48|19227.48|0
1631026020000|2021-09-07 14:47:00|19226.08|19226.08|19226.08|19226.08|19226.08|19226.08|19226.08|19226.08|0
1631026080000|2021-09-07 14:48:00|19230.05|19230.05|19230.05|19230.05|19230.05|19230.05|19230.05|19230.05|0
1631026150000|2021-09-07 14:49:10|19237.98|19237.98|19237.98|19237.98|19237.98|19237.98|19237.98|19237.98|0
1631026170000|2021-09-07 14:49:30|19240.78|19240.78|19242.18|19242.18|19242.18|19242.18|19240.78|19240.78|0
1631026190000|2021-09-07 14:49:50|19239.38|19239.38|19239.38|19239.38|19239.38|19239.38|19239.38|19239.38|0
1631026250000|2021-09-07 14:50:50|19242.18|19242.18|19246.14|19246.14|19246.14|19246.14|19242.18|19242.18|0
1631026360000|2021-09-07 14:52:40|19244.99|19244.99|19242.19|19242.19|19244.99|19244.99|19242.19|19242.19|0
1631026400000|2021-09-07 14:53:20|19238.23|19238.23|19234.26|19234.26|19238.23|19238.23|19234.26|19234.26|0
1631026410000|2021-09-07 14:53:30|19232.86|19232.86|19232.86|19232.86|19236.83|19236.83|19232.86|19232.86|0
1631026440000|2021-09-07 14:54:00|19231.46|19231.46|19231.46|19231.46|19231.46|19231.46|19231.46|19231.46|0
1631026450000|2021-09-07 14:54:10|19235.43|19235.43|19235.43|19235.43|19235.43|19235.43|19235.43|19235.43|0
1631026510000|2021-09-07 14:55:10|19236.83|19236.83|19236.83|19236.83|19236.83|19236.83|19236.83|19236.83|0
1631026610000|2021-09-07 14:56:50|19232.86|19232.86|19232.86|19232.86|19232.86|19232.86|19232.86|19232.86|0
1631026650000|2021-09-07 14:57:30|19240.79|19240.79|19236.83|19236.83|19240.79|19240.79|19236.83|19236.83|0
1631026680000|2021-09-07 14:58:00|19232.86|19232.86|19232.86|19232.86|19232.86|19232.86|19232.86|19232.86|0
1631026690000|2021-09-07 14:58:10|19231.46|19231.46|19231.46|19231.46|19231.46|19231.46|19231.46|19231.46|0
1631026710000|2021-09-07 14:58:30|19239.39|19239.39|19239.39|19239.39|19239.39|19239.39|19239.39|19239.39|0
1631026760000|2021-09-07 14:59:20|19236.6|19236.6|19236.6|19236.6|19236.6|19236.6|19236.6|19236.6|0
1631026770000|2021-09-07 14:59:30|19237.99|19237.99|19237.99|19237.99|19237.99|19237.99|19237.99|19237.99|0
1631026800000|2021-09-07 15:00:00|19234.03|19234.03|19235.43|19235.43|19235.43|19235.43|19234.03|19234.03|0
1631026840000|2021-09-07 15:00:40|19231.46|19231.46|19231.46|19231.46|19231.46|19231.46|19231.46|19231.46|0
1631026870000|2021-09-07 15:01:10|19228.66|19228.66|19228.66|19228.66|19228.66|19228.66|19228.66|19228.66|0
1631026940000|2021-09-07 15:02:20|19235.43|19235.43|19231.46|19231.46|19235.43|19235.43|19231.46|19231.46|0
1631026980000|2021-09-07 15:03:00|19230.06|19230.06|19230.06|19230.06|19230.06|19230.06|19230.06|19230.06|0
1631027170000|2021-09-07 15:06:10|19231.46|19231.46|19231.46|19231.46|19231.46|19231.46|19231.46|19231.46|0
1631027220000|2021-09-07 15:07:00|19228.66|19228.66|19230.06|19230.06|19230.06|19230.06|19228.66|19228.66|0
1631027230000|2021-09-07 15:07:10|19231.46|19231.46|19231.46|19231.46|19231.46|19231.46|19231.46|19231.46|0
1631027280000|2021-09-07 15:08:00|19235.43|19235.43|19237.99|19237.99|19237.99|19237.99|19234.03|19234.03|0
1631027410000|2021-09-07 15:10:10|19234.03|19234.03|19231.23|19231.23|19234.03|19234.03|19231.23|19231.23|0
1631027440000|2021-09-07 15:10:40|19235.2|19235.2|19235.2|19235.2|19235.2|19235.2|19235.2|19235.2|0
1631027450000|2021-09-07 15:10:50|19231.23|19231.23|19231.23|19231.23|19231.23|19231.23|19231.23|19231.23|0
1631027470000|2021-09-07 15:11:10|19227.27|19227.27|19227.27|19227.27|19227.27|19227.27|19227.27|19227.27|0
1631027540000|2021-09-07 15:12:20|19228.66|19228.66|19228.66|19228.66|19228.66|19228.66|19228.66|19228.66|0
1631027620000|2021-09-07 15:13:40|19227.52|19227.52|19227.52|19227.52|19227.52|19227.52|19227.52|19227.52|0
1631027680000|2021-09-07 15:14:40|19228.66|19228.66|19228.66|19228.66|19228.66|19228.66|19228.66|19228.66|0
1631027690000|2021-09-07 15:14:50|19227.27|19227.27|19227.27|19227.27|19227.27|19227.27|19227.27|19227.27|0
1631027700000|2021-09-07 15:15:00|19226.12|19226.12|19224.72|19224.72|19226.12|19226.12|19224.72|19224.72|0
1631027720000|2021-09-07 15:15:20|19225.87|19225.87|19225.87|19225.87|19225.87|19225.87|19225.87|19225.87|0
1631027740000|2021-09-07 15:15:40|19224.47|19224.47|19224.47|19224.47|19224.47|19224.47|19224.47|19224.47|0
1631027750000|2021-09-07 15:15:50|19225.87|19225.87|19225.87|19225.87|19225.87|19225.87|19225.87|19225.87|0
1631027760000|2021-09-07 15:16:00|19221.9|19221.9|19221.9|19221.9|19221.9|19221.9|19221.9|19221.9|0
1631027830000|2021-09-07 15:17:10|19220.75|19220.75|19220.75|19220.75|19220.75|19220.75|19220.75|19220.75|0
1631027840000|2021-09-07 15:17:20|19222.15|19222.15|19222.15|19222.15|19222.15|19222.15|19222.15|19222.15|0
1631027870000|2021-09-07 15:17:50|19220.75|19220.75|19220.75|19220.75|19220.75|19220.75|19220.75|19220.75|0
1631027880000|2021-09-07 15:18:00|19219.35|19219.35|19219.35|19219.35|19219.35|19219.35|19219.35|19219.35|0
1631027890000|2021-09-07 15:18:10|19217.95|19217.95|19219.35|19219.35|19219.35|19219.35|19217.95|19217.95|0
1631027920000|2021-09-07 15:18:40|19220.5|19220.5|19219.1|19219.1|19220.5|19220.5|19219.1|19219.1|0
1631027950000|2021-09-07 15:19:10|19220.5|19220.5|19220.5|19220.5|19220.5|19220.5|19220.5|19220.5|0
1631028000000|2021-09-07 15:20:00|19221.9|19221.9|19221.9|19221.9|19221.9|19221.9|19221.9|19221.9|0
1631028010000|2021-09-07 15:20:10|19220.5|19220.5|19220.5|19220.5|19220.5|19220.5|19220.5|19220.5|0
1631028080000|2021-09-07 15:21:20|19217.7|19217.7|19221.9|19221.9|19221.9|19221.9|19217.7|19217.7|0
1631028100000|2021-09-07 15:21:40|19220.5|19220.5|19220.5|19220.5|19220.5|19220.5|19220.5|19220.5|0
1631028110000|2021-09-07 15:21:50|19221.9|19221.9|19221.9|19221.9|19221.9|19221.9|19221.9|19221.9|0
1631028230000|2021-09-07 15:23:50|19220.5|19220.5|19219.1|19219.1|19220.5|19220.5|19219.1|19219.1|0
1631028240000|2021-09-07 15:24:00|19220.5|19220.5|19220.5|19220.5|19220.5|19220.5|19220.5|19220.5|0
1631028260000|2021-09-07 15:24:20|19221.9|19221.9|19221.9|19221.9|19221.9|19221.9|19221.9|19221.9|0
1631028300000|2021-09-07 15:25:00|19223.3|19223.3|19223.3|19223.3|19223.3|19223.3|19223.3|19223.3|0
1631028310000|2021-09-07 15:25:10|19227.27|19227.27|19227.27|19227.27|19227.27|19227.27|19227.27|19227.27|0
1631028320000|2021-09-07 15:25:20|19224.97|19224.97|19221|19221|19224.97|19224.97|19221|19221|0
1631028330000|2021-09-07 15:25:30|19223.8|19223.8|19223.55|19223.55|19224.95|19224.95|19223.55|19223.55|0
1631028380000|2021-09-07 15:26:20|19222.15|19222.15|19222.15|19222.15|19222.15|19222.15|19222.15|19222.15|0
1631028400000|2021-09-07 15:26:40|19220.75|19220.75|19220.75|19220.75|19220.75|19220.75|19220.75|19220.75|0
1631028470000|2021-09-07 15:27:50|19216.79|19216.79|19212.82|19212.82|19216.79|19216.79|19212.82|19212.82|0
1631028490000|2021-09-07 15:28:10|19216.79|19216.79|19216.79|19216.79|19216.79|19216.79|19216.79|19216.79|0
1631028500000|2021-09-07 15:28:20|19218.19|19218.19|19218.19|19218.19|19218.19|19218.19|19218.19|19218.19|0
1631028510000|2021-09-07 15:28:30|19219.59|19219.59|19220.98|19220.98|19220.98|19220.98|19219.59|19219.59|0
1631028560000|2021-09-07 15:29:20|19219.59|19219.59|19218.44|19218.44|19219.59|19219.59|19218.44|19218.44|0
1631085360000|2021-09-08 07:16:00|18942.85|18942.85|18942.85|18942.85|18942.85|18942.85|18942.85|18942.85|0
1631085380000|2021-09-08 07:16:20|18937.11|18937.11|18942.85|18942.85|18942.85|18942.85|18937.11|18937.11|0
1631085390000|2021-09-08 07:16:30|18945.65|18945.65|18945.65|18945.65|18945.65|18945.65|18945.65|18945.65|0
1631085420000|2021-09-08 07:17:00|18941.06|18941.06|18941.06|18941.06|18941.06|18941.06|18941.06|18941.06|0
1631085430000|2021-09-08 07:17:10|18939.66|18939.66|18979.31|18979.31|18987.24|18987.24|18939.66|18939.66|0
1631085440000|2021-09-08 07:17:20|18971.38|18971.38|18963.45|18963.45|18971.38|18971.38|18963.45|18963.45|0
1631085450000|2021-09-08 07:17:30|18962.05|18962.05|18962.05|18962.05|18962.05|18962.05|18962.05|18962.05|0
1631085460000|2021-09-08 07:17:40|18969.98|18969.98|18969.98|18969.98|18969.98|18969.98|18969.98|18969.98|0
1631085470000|2021-09-08 07:17:50|18966.01|18966.01|18968.81|18968.81|18968.81|18968.81|18966.01|18966.01|0
1631085480000|2021-09-08 07:18:00|18976.74|18976.74|18976.74|18976.74|18976.74|18976.74|18976.74|18976.74|0
1631085500000|2021-09-08 07:18:20|18984.67|18984.67|18984.67|18984.67|18984.67|18984.67|18976.74|18976.74|0
1631085520000|2021-09-08 07:18:40|18988.64|18988.64|18997.72|18997.72|18997.72|18997.72|18988.64|18988.64|0
1631085530000|2021-09-08 07:18:50|18996.32|18996.32|18996.97|18996.97|18996.97|18996.97|18993.52|18993.52|0
1631085540000|2021-09-08 07:19:00|18985.07|18985.07|18993|18993|18993|18993|18985.07|18985.07|0
1631085590000|2021-09-08 07:19:50|18997.2|18997.2|18997.2|18997.2|18997.2|18997.2|18997.2|18997.2|0
1631085600000|2021-09-08 07:20:00|19000|19000|19001.4|19001.4|19001.4|19001.4|19000|19000|0
1631085610000|2021-09-08 07:20:10|18985.54|18985.54|18977.38|18977.38|18985.54|18985.54|18977.38|18977.38|0
1631085630000|2021-09-08 07:20:30|18974.58|18974.58|18974.58|18974.58|18974.58|18974.58|18974.58|18974.58|0
1631085640000|2021-09-08 07:20:40|18975.98|18975.98|18975.98|18975.98|18975.98|18975.98|18975.98|18975.98|0
1631085660000|2021-09-08 07:21:00|18980.17|18980.17|18975.98|18975.98|18980.17|18980.17|18974.58|18974.58|0
1631085680000|2021-09-08 07:21:20|18974.58|18974.58|18975.73|18975.73|18975.73|18975.73|18974.58|18974.58|0
1631085700000|2021-09-08 07:21:40|18959.86|18959.86|18959.86|18959.86|18959.86|18959.86|18959.86|18959.86|0
1631085710000|2021-09-08 07:21:50|18963.83|18963.83|18963.83|18963.83|18963.83|18963.83|18963.83|18963.83|0
1631085760000|2021-09-08 07:22:40|18955.9|18955.9|18955.9|18955.9|18955.9|18955.9|18955.9|18955.9|0
1631085770000|2021-09-08 07:22:50|18968.49|18968.49|18964.3|18964.3|18968.49|18968.49|18964.3|18964.3|0
1631085780000|2021-09-08 07:23:00|18961.5|18961.5|18962.65|18962.65|18962.65|18962.65|18961.5|18961.5|0
1631085790000|2021-09-08 07:23:10|18963.8|18963.8|18963.8|18963.8|18963.8|18963.8|18963.8|18963.8|0
1631085840000|2021-09-08 07:24:00|18951.9|18951.9|18947.93|18947.93|18951.9|18951.9|18947.93|18947.93|0
1631085850000|2021-09-08 07:24:10|18951.9|18951.9|18951.9|18951.9|18951.9|18951.9|18951.9|18951.9|0
1631085890000|2021-09-08 07:24:50|18950.5|18950.5|18950.5|18950.5|18950.5|18950.5|18950.5|18950.5|0
1631085910000|2021-09-08 07:25:10|18943.5|18943.5|18939.54|18939.54|18943.5|18943.5|18939.54|18939.54|0
1631085970000|2021-09-08 07:26:10|18923.68|18923.68|18927.64|18927.64|18927.64|18927.64|18915.75|18915.75|0
1631085980000|2021-09-08 07:26:20|18919.71|18919.71|18919.71|18919.71|18919.71|18919.71|18919.71|18919.71|0
1631085990000|2021-09-08 07:26:30|18923.68|18923.68|18923.68|18923.68|18923.68|18923.68|18923.68|18923.68|0
1631086000000|2021-09-08 07:26:40|18919.48|18919.48|18915.51|18915.51|18919.48|18919.48|18915.51|18915.51|0
1631086030000|2021-09-08 07:27:10|18916.91|18916.91|18912.95|18912.95|18916.91|18916.91|18912.95|18912.95|0
1631086040000|2021-09-08 07:27:20|18905.02|18905.02|18905.02|18905.02|18905.02|18905.02|18905.02|18905.02|0
1631086060000|2021-09-08 07:27:40|18916.91|18916.91|18916.91|18916.91|18916.91|18916.91|18916.91|18916.91|0
1631086100000|2021-09-08 07:28:20|18920.88|18920.88|18920.88|18920.88|18920.88|18920.88|18920.88|18920.88|0
1631086110000|2021-09-08 07:28:30|18919.48|18919.48|18919.48|18919.48|18919.48|18919.48|18919.48|18919.48|0
1631086120000|2021-09-08 07:28:40|18923.44|18923.44|18927.41|18927.41|18927.41|18927.41|18923.44|18923.44|0
1631086150000|2021-09-08 07:29:10|18933.01|18933.01|18933.01|18933.01|18933.01|18933.01|18933.01|18933.01|0
1631086170000|2021-09-08 07:29:30|18921.11|18921.11|18926.24|18926.24|18929.04|18929.04|18921.11|18921.11|0
1631086190000|2021-09-08 07:29:50|18930.21|18930.21|18930.21|18930.21|18930.21|18930.21|18930.21|18930.21|0
1631086200000|2021-09-08 07:30:00|18924.61|18924.61|18926.01|18926.01|18926.01|18926.01|18924.61|18924.61|0
1631086220000|2021-09-08 07:30:20|18923.21|18923.21|18923.21|18923.21|18923.21|18923.21|18923.21|18923.21|0
1631086240000|2021-09-08 07:30:40|18911.31|18911.31|18897.79|18897.79|18911.31|18911.31|18897.79|18897.79|0
1631086250000|2021-09-08 07:30:50|18903.38|18903.38|18919.24|18919.24|18919.24|18919.24|18903.38|18903.38|0
1631086260000|2021-09-08 07:31:00|18922.04|18922.04|18922.04|18922.04|18922.04|18922.04|18922.04|18922.04|0
1631086270000|2021-09-08 07:31:10|18920.64|18920.64|18920.64|18920.64|18920.64|18920.64|18920.64|18920.64|0
1631086290000|2021-09-08 07:31:30|18908.75|18908.75|18908.75|18908.75|18908.75|18908.75|18908.75|18908.75|0
1631086310000|2021-09-08 07:31:50|18904.78|18904.78|18904.78|18904.78|18904.78|18904.78|18904.78|18904.78|0
1631086320000|2021-09-08 07:32:00|18900.82|18900.82|18900.82|18900.82|18900.82|18900.82|18900.82|18900.82|0
1631086350000|2021-09-08 07:32:30|18888.22|18888.22|18888.22|18888.22|18888.22|18888.22|18888.22|18888.22|0
1631086360000|2021-09-08 07:32:40|18880.29|18880.29|18883.09|18883.09|18883.09|18883.09|18880.29|18880.29|0
1631086370000|2021-09-08 07:32:50|18891.02|18891.02|18893.82|18893.82|18893.82|18893.82|18891.02|18891.02|0
1631086380000|2021-09-08 07:33:00|18885.89|18885.89|18888.69|18888.69|18888.69|18888.69|18885.89|18885.89|0
1631086420000|2021-09-08 07:33:40|18890.09|18890.09|18890.09|18890.09|18890.09|18890.09|18890.09|18890.09|0
1631086430000|2021-09-08 07:33:50|18909.91|18909.91|18913.88|18913.88|18913.88|18913.88|18909.91|18909.91|0
1631086450000|2021-09-08 07:34:10|18918.08|18918.08|18918.08|18918.08|18918.08|18918.08|18918.08|18918.08|0
1631086500000|2021-09-08 07:35:00|18915.28|18915.28|18915.28|18915.28|18915.28|18915.28|18915.28|18915.28|0
1631086520000|2021-09-08 07:35:20|18919.24|18919.24|18911.31|18911.31|18919.24|18919.24|18911.31|18911.31|0
1631086580000|2021-09-08 07:36:20|18927.18|18927.18|18932.54|18932.54|18932.54|18932.54|18927.18|18927.18|0
1631086620000|2021-09-08 07:37:00|18924.61|18924.61|18922.04|18922.04|18926.01|18926.01|18921.81|18921.81|0
1631086650000|2021-09-08 07:37:30|18918.08|18918.08|18918.08|18918.08|18918.08|18918.08|18918.08|18918.08|0
1631086680000|2021-09-08 07:38:00|18916.68|18916.68|18920.64|18920.64|18920.64|18920.64|18916.68|18916.68|0
1631086740000|2021-09-08 07:39:00|18919.24|18919.24|18919.24|18919.24|18919.24|18919.24|18919.24|18919.24|0
1631086830000|2021-09-08 07:40:30|18922.04|18922.04|18922.04|18922.04|18922.04|18922.04|18922.04|18922.04|0
1631086840000|2021-09-08 07:40:40|18929.97|18929.97|18929.97|18929.97|18929.97|18929.97|18929.97|18929.97|0
1631086870000|2021-09-08 07:41:10|18926.01|18926.01|18926.01|18926.01|18926.01|18926.01|18926.01|18926.01|0
1631086950000|2021-09-08 07:42:30|18927.41|18927.41|18920.88|18920.88|18928.81|18928.81|18920.88|18920.88|0
1631086960000|2021-09-08 07:42:40|18916.91|18916.91|18916.91|18916.91|18916.91|18916.91|18916.91|18916.91|0
1631086990000|2021-09-08 07:43:10|18915.51|18915.51|18915.51|18915.51|18915.51|18915.51|18915.51|18915.51|0
1631087030000|2021-09-08 07:43:50|18927.41|18927.41|18928.81|18928.81|18928.81|18928.81|18927.41|18927.41|0
1631087060000|2021-09-08 07:44:20|18924.84|18924.84|18924.84|18924.84|18924.84|18924.84|18924.84|18924.84|0
1631087130000|2021-09-08 07:45:30|18912.95|18912.95|18901.05|18901.05|18912.95|18912.95|18901.05|18901.05|0
1631087140000|2021-09-08 07:45:40|18899.65|18899.65|18899.65|18899.65|18899.65|18899.65|18899.65|18899.65|0
1631087150000|2021-09-08 07:45:50|18911.55|18911.55|18907.58|18907.58|18911.55|18911.55|18907.58|18907.58|0
1631087160000|2021-09-08 07:46:00|18903.38|18903.38|18904.8|18904.8|18904.8|18904.8|18888.94|18888.94|0
1631087170000|2021-09-08 07:46:10|18896.87|18896.87|18896.87|18896.87|18896.87|18896.87|18896.87|18896.87|0
1631087200000|2021-09-08 07:46:40|18899.17|18899.17|18899.17|18899.17|18907.1|18907.1|18899.17|18899.17|0
1631087210000|2021-09-08 07:46:50|18897.77|18897.77|18901.73|18901.73|18901.73|18901.73|18897.77|18897.77|0
1631087230000|2021-09-08 07:47:10|18900.59|18900.59|18900.59|18900.59|18900.59|18900.59|18900.59|18900.59|0
1631087320000|2021-09-08 07:48:40|18908.52|18908.52|18915.51|18915.51|18915.51|18915.51|18908.52|18908.52|0
1631087340000|2021-09-08 07:49:00|18903.62|18903.62|18903.62|18903.62|18903.62|18903.62|18903.62|18903.62|0
1631087400000|2021-09-08 07:50:00|18907.82|18907.82|18906.42|18906.42|18907.82|18907.82|18906.42|18906.42|0
1631087460000|2021-09-08 07:51:00|18903.62|18903.62|18903.62|18903.62|18903.62|18903.62|18903.62|18903.62|0
1631087470000|2021-09-08 07:51:10|18905.02|18905.02|18905.02|18905.02|18905.02|18905.02|18905.02|18905.02|0
1631087500000|2021-09-08 07:51:40|18920.88|18920.88|18920.88|18920.88|18920.88|18920.88|18920.88|18920.88|0
1631087510000|2021-09-08 07:51:50|18930.67|18930.67|18930.67|18930.67|18930.67|18930.67|18930.67|18930.67|0
1631087520000|2021-09-08 07:52:00|18926.71|18926.71|18912.01|18912.01|18926.71|18926.71|18912.01|18912.01|0
1631087570000|2021-09-08 07:52:50|18915.98|18915.98|18915.98|18915.98|18915.98|18915.98|18915.98|18915.98|0
1631087630000|2021-09-08 07:53:50|18918.78|18918.78|18930.67|18930.67|18934.64|18934.64|18918.78|18918.78|0
1631087670000|2021-09-08 07:54:30|18934.64|18934.64|18936.04|18936.04|18936.04|18936.04|18934.64|18934.64|0
1631087700000|2021-09-08 07:55:00|18933.24|18933.24|18921.34|18921.34|18933.24|18933.24|18921.34|18921.34|0
1631087710000|2021-09-08 07:55:10|18917.38|18917.38|18917.38|18917.38|18917.38|18917.38|18917.38|18917.38|0
1631087720000|2021-09-08 07:55:20|18913.18|18913.18|18911.78|18911.78|18913.18|18913.18|18911.78|18911.78|0
1631087750000|2021-09-08 07:55:50|18907.82|18907.82|18907.82|18907.82|18907.82|18907.82|18907.82|18907.82|0
1631087820000|2021-09-08 07:57:00|18908.96|18908.96|18908.96|18908.96|18908.96|18908.96|18908.96|18908.96|0
1631087840000|2021-09-08 07:57:20|18913.16|18913.16|18913.16|18913.16|18913.16|18913.16|18913.16|18913.16|0
1631087860000|2021-09-08 07:57:40|18911.76|18911.76|18911.76|18911.76|18911.76|18911.76|18911.76|18911.76|0
1631087890000|2021-09-08 07:58:10|18913.16|18913.16|18913.16|18913.16|18913.16|18913.16|18913.16|18913.16|0
1631087930000|2021-09-08 07:58:50|18925.06|18925.06|18925.06|18925.06|18925.06|18925.06|18925.06|18925.06|0
1631087950000|2021-09-08 07:59:10|18929.02|18929.02|18932.99|18932.99|18932.99|18932.99|18929.02|18929.02|0
1631087960000|2021-09-08 07:59:20|18931.59|18931.59|18919.69|18919.69|18931.59|18931.59|18919.69|18919.69|0
1631087980000|2021-09-08 07:59:40|18918.29|18918.29|18918.29|18918.29|18918.29|18918.29|18918.29|18918.29|0
1631088000000|2021-09-08 08:00:00|18914.33|18914.33|18911.53|18911.53|18914.33|18914.33|18911.53|18911.53|0
1631088070000|2021-09-08 08:01:10|18910.38|18910.38|18912.68|18912.68|18912.68|18912.68|18910.38|18910.38|0
1631088090000|2021-09-08 08:01:30|18904.75|18904.75|18899.15|18899.15|18904.75|18904.75|18899.15|18899.15|0
1631088210000|2021-09-08 08:03:30|18897.75|18897.75|18903.12|18903.12|18903.12|18903.12|18897.75|18897.75|0
1631088220000|2021-09-08 08:03:40|18905.92|18905.92|18905.92|18905.92|18905.92|18905.92|18905.92|18905.92|0
1631088230000|2021-09-08 08:03:50|18904.52|18904.52|18901.72|18901.72|18904.52|18904.52|18901.72|18901.72|0
1631088250000|2021-09-08 08:04:10|18903.12|18903.12|18901.72|18901.72|18903.12|18903.12|18901.72|18901.72|0
1631088260000|2021-09-08 08:04:20|18902.87|18902.87|18902.87|18902.87|18902.87|18902.87|18902.87|18902.87|0
1631088280000|2021-09-08 08:04:40|18906.83|18906.83|18905.68|18905.68|18906.83|18906.83|18905.68|18905.68|0
1631088290000|2021-09-08 08:04:50|18904.28|18904.28|18897.52|18897.52|18904.28|18904.28|18896.35|18896.35|0
1631088300000|2021-09-08 08:05:00|18901.48|18901.48|18901.48|18901.48|18901.48|18901.48|18901.48|18901.48|0
1631088330000|2021-09-08 08:05:30|18913.38|18913.38|18913.38|18913.38|18913.38|18913.38|18913.38|18913.38|0
1631088350000|2021-09-08 08:05:50|18916.18|18916.18|18904.28|18904.28|18916.18|18916.18|18904.28|18904.28|0
1631088360000|2021-09-08 08:06:00|18912.21|18912.21|18912.21|18912.21|18912.21|18912.21|18912.21|18912.21|0
1631088370000|2021-09-08 08:06:10|18900.32|18900.32|18900.32|18900.32|18900.32|18900.32|18900.32|18900.32|0
1631088380000|2021-09-08 08:06:20|18898.92|18898.92|18898.92|18898.92|18898.92|18898.92|18898.92|18898.92|0
1631088410000|2021-09-08 08:06:50|18900.32|18900.32|18897.52|18897.52|18900.32|18900.32|18897.52|18897.52|0
1631088430000|2021-09-08 08:07:10|18909.41|18909.41|18909.41|18909.41|18909.41|18909.41|18909.41|18909.41|0
1631088470000|2021-09-08 08:07:50|18913.61|18913.61|18910.81|18910.81|18913.61|18913.61|18910.81|18910.81|0
1631088500000|2021-09-08 08:08:20|18902.88|18902.88|18902.88|18902.88|18902.88|18902.88|18902.88|18902.88|0
1631088520000|2021-09-08 08:08:40|18898.92|18898.92|18894.72|18894.72|18898.92|18898.92|18894.72|18894.72|0
1631088530000|2021-09-08 08:08:50|18886.79|18886.79|18882.59|18882.59|18886.79|18886.79|18882.59|18882.59|0
1631088540000|2021-09-08 08:09:00|18874.66|18874.66|18874.66|18874.66|18874.66|18874.66|18874.66|18874.66|0
1631088550000|2021-09-08 08:09:10|18876.06|18876.06|18876.06|18876.06|18876.06|18876.06|18876.06|18876.06|0
1631088560000|2021-09-08 08:09:20|18883.99|18883.99|18887.96|18887.96|18887.96|18887.96|18883.99|18883.99|0
1631088570000|2021-09-08 08:09:30|18883.99|18883.99|18883.99|18883.99|18883.99|18883.99|18883.99|18883.99|0
1631088580000|2021-09-08 08:09:40|18876.06|18876.06|18876.06|18876.06|18876.06|18876.06|18876.06|18876.06|0
1631088600000|2021-09-08 08:10:00|18868.13|18868.13|18862.76|18862.76|18868.13|18868.13|18862.76|18862.76|0
1631088660000|2021-09-08 08:11:00|18870.7|18870.7|18870.7|18870.7|18870.7|18870.7|18870.7|18870.7|0
1631088670000|2021-09-08 08:11:10|18866.73|18866.73|18866.73|18866.73|18866.73|18866.73|18866.73|18866.73|0
1631088730000|2021-09-08 08:12:10|18869.53|18869.53|18869.53|18869.53|18869.53|18869.53|18869.53|18869.53|0
1631088750000|2021-09-08 08:12:30|18862.53|18862.53|18861.13|18861.13|18862.53|18862.53|18861.13|18861.13|0
1631088770000|2021-09-08 08:12:50|18853.2|18853.2|18853.2|18853.2|18853.2|18853.2|18853.2|18853.2|0
1631088790000|2021-09-08 08:13:10|18856|18856|18856|18856|18856|18856|18856|18856|0
1631088800000|2021-09-08 08:13:20|18852.04|18852.04|18856|18856|18856|18856|18848.07|18848.07|0
1631088810000|2021-09-08 08:13:30|18854.6|18854.6|18854.6|18854.6|18854.6|18854.6|18854.6|18854.6|0
1631088820000|2021-09-08 08:13:40|18858.57|18858.57|18854.6|18854.6|18858.57|18858.57|18854.6|18854.6|0
1631088860000|2021-09-08 08:14:20|18850.4|18850.4|18850.4|18850.4|18850.4|18850.4|18850.4|18850.4|0
1631088880000|2021-09-08 08:14:40|18849|18849|18849|18849|18849|18849|18849|18849|0
1631088960000|2021-09-08 08:16:00|18841.07|18841.07|18837.11|18837.11|18841.07|18841.07|18837.11|18837.11|0
1631088980000|2021-09-08 08:16:20|18832.91|18832.91|18832.91|18832.91|18832.91|18832.91|18832.91|18832.91|0
1631089030000|2021-09-08 08:17:10|18840.84|18840.84|18846.2|18846.2|18846.2|18846.2|18840.84|18840.84|0
1631089040000|2021-09-08 08:17:20|18854.13|18854.13|18846.2|18846.2|18854.13|18854.13|18846.2|18846.2|0
1631089060000|2021-09-08 08:17:40|18854.13|18854.13|18854.13|18854.13|18854.13|18854.13|18854.13|18854.13|0
1631089070000|2021-09-08 08:17:50|18850.17|18850.17|18850.17|18850.17|18850.17|18850.17|18850.17|18850.17|0
1631089090000|2021-09-08 08:18:10|18852.97|18852.97|18854.37|18854.37|18854.37|18854.37|18852.97|18852.97|0
1631089110000|2021-09-08 08:18:30|18850.4|18850.4|18850.4|18850.4|18850.4|18850.4|18850.4|18850.4|0
1631089150000|2021-09-08 08:19:10|18854.37|18854.37|18854.37|18854.37|18854.37|18854.37|18854.37|18854.37|0
1631089200000|2021-09-08 08:20:00|18862.3|18862.3|18862.3|18862.3|18862.3|18862.3|18862.3|18862.3|0
1631089210000|2021-09-08 08:20:10|18856.7|18856.7|18843.02|18843.02|18856.7|18856.7|18843.02|18843.02|0
1631089300000|2021-09-08 08:21:40|18841.62|18841.62|18841.62|18841.62|18841.62|18841.62|18841.62|18841.62|0
1631089340000|2021-09-08 08:22:20|18845.59|18845.59|18849.55|18849.55|18849.55|18849.55|18841.62|18841.62|0
1631089350000|2021-09-08 08:22:30|18853.52|18853.52|18857.72|18857.72|18857.72|18857.72|18853.52|18853.52|0
1631089370000|2021-09-08 08:22:50|18865.65|18865.65|18865.65|18865.65|18865.65|18865.65|18865.65|18865.65|0
1631089380000|2021-09-08 08:23:00|18864.25|18864.25|18864.25|18864.25|18864.25|18864.25|18864.25|18864.25|0
1631089390000|2021-09-08 08:23:10|18856.32|18856.32|18852.12|18852.12|18856.32|18856.32|18852.12|18852.12|0
1631089400000|2021-09-08 08:23:20|18844.19|18844.19|18845.59|18845.59|18845.59|18845.59|18844.19|18844.19|0
1631089450000|2021-09-08 08:24:10|18849.79|18849.79|18853.99|18853.99|18855.39|18855.39|18849.79|18849.79|0
1631089460000|2021-09-08 08:24:20|18852.59|18852.59|18852.59|18852.59|18852.59|18852.59|18852.59|18852.59|0
1631089470000|2021-09-08 08:24:30|18851.19|18851.19|18851.19|18851.19|18851.19|18851.19|18851.19|18851.19|0
1631089520000|2021-09-08 08:25:20|18845.59|18845.59|18841.62|18841.62|18845.59|18845.59|18841.62|18841.62|0
1631089560000|2021-09-08 08:26:00|18839.33|18839.33|18841.62|18841.62|18841.62|18841.62|18839.33|18839.33|0
1631089570000|2021-09-08 08:26:10|18843.02|18843.02|18845.59|18845.59|18845.59|18845.59|18841.62|18841.62|0
1631089590000|2021-09-08 08:26:30|18849.55|18849.55|18841.62|18841.62|18849.55|18849.55|18841.62|18841.62|0
1631089600000|2021-09-08 08:26:40|18843.02|18843.02|18843.02|18843.02|18843.02|18843.02|18843.02|18843.02|0
1631089610000|2021-09-08 08:26:50|18860.03|18860.03|18860.03|18860.03|18860.03|18860.03|18860.03|18860.03|0
1631089620000|2021-09-08 08:27:00|18856.07|18856.07|18856.07|18856.07|18856.07|18856.07|18856.07|18856.07|0
1631089640000|2021-09-08 08:27:20|18858.87|18858.87|18854.67|18854.67|18858.87|18858.87|18854.67|18854.67|0
1631089650000|2021-09-08 08:27:30|18850.7|18850.7|18852.1|18852.1|18852.1|18852.1|18849.3|18849.3|0
1631089680000|2021-09-08 08:28:00|18860.03|18860.03|18860.03|18860.03|18864|18864|18860.03|18860.03|0
1631089690000|2021-09-08 08:28:10|18856.07|18856.07|18856.07|18856.07|18856.07|18856.07|18856.07|18856.07|0
1631089770000|2021-09-08 08:29:30|18850.47|18850.47|18850.47|18850.47|18850.47|18850.47|18850.47|18850.47|0
1631089780000|2021-09-08 08:29:40|18846.51|18846.51|18846.51|18846.51|18846.51|18846.51|18846.51|18846.51|0
1631089810000|2021-09-08 08:30:10|18842.54|18842.54|18842.54|18842.54|18842.54|18842.54|18842.54|18842.54|0
1631089830000|2021-09-08 08:30:30|18841.14|18841.14|18825.28|18825.28|18841.14|18841.14|18825.28|18825.28|0
1631089870000|2021-09-08 08:31:10|18821.31|18821.31|18809.42|18809.42|18821.31|18821.31|18809.42|18809.42|0
1631089880000|2021-09-08 08:31:20|18813.38|18813.38|18813.38|18813.38|18813.38|18813.38|18813.38|18813.38|0
1631089890000|2021-09-08 08:31:30|18821.31|18821.31|18813.38|18813.38|18821.31|18821.31|18813.38|18813.38|0
1631089910000|2021-09-08 08:31:50|18821.31|18821.31|18825.28|18825.28|18825.28|18825.28|18821.31|18821.31|0
1631089920000|2021-09-08 08:32:00|18829.24|18829.24|18832.04|18832.04|18832.04|18832.04|18829.24|18829.24|0
1631089930000|2021-09-08 08:32:10|18828.08|18828.08|18824.11|18824.11|18828.08|18828.08|18824.11|18824.11|0
1631089940000|2021-09-08 08:32:20|18825.51|18825.51|18825.51|18825.51|18825.51|18825.51|18825.51|18825.51|0
1631089980000|2021-09-08 08:33:00|18822.71|18822.71|18822.71|18822.71|18822.71|18822.71|18822.71|18822.71|0
1631090010000|2021-09-08 08:33:30|18826.91|18826.91|18826.91|18826.91|18826.91|18826.91|18826.91|18826.91|0
1631090030000|2021-09-08 08:33:50|18825.51|18825.51|18825.51|18825.51|18825.51|18825.51|18825.51|18825.51|0
1631090050000|2021-09-08 08:34:10|18829.48|18829.48|18829.48|18829.48|18829.48|18829.48|18829.48|18829.48|0
1631090080000|2021-09-08 08:34:40|18825.51|18825.51|18829.48|18829.48|18829.48|18829.48|18825.51|18825.51|0
1631090140000|2021-09-08 08:35:40|18841.37|18841.37|18841.37|18841.37|18841.37|18841.37|18841.37|18841.37|0
1631090150000|2021-09-08 08:35:50|18842.77|18842.77|18839.97|18839.97|18842.77|18842.77|18839.97|18839.97|0
1631090160000|2021-09-08 08:36:00|18841.37|18841.37|18844.17|18844.17|18844.17|18844.17|18841.37|18841.37|0
1631090180000|2021-09-08 08:36:20|18848.14|18848.14|18852.34|18852.34|18852.34|18852.34|18848.14|18848.14|0
1631090190000|2021-09-08 08:36:30|18848.37|18848.37|18849.77|18849.77|18849.77|18849.77|18848.37|18848.37|0
1631090230000|2021-09-08 08:37:10|18846.97|18846.97|18846.97|18846.97|18846.97|18846.97|18846.97|18846.97|0
1631090240000|2021-09-08 08:37:20|18844.17|18844.17|18844.17|18844.17|18844.17|18844.17|18844.17|18844.17|0
1631090260000|2021-09-08 08:37:40|18845.57|18845.57|18846.97|18846.97|18846.97|18846.97|18845.57|18845.57|0
1631090270000|2021-09-08 08:37:50|18849.77|18849.77|18852.57|18852.57|18852.57|18852.57|18849.77|18849.77|0
1631090280000|2021-09-08 08:38:00|18860.5|18860.5|18860.5|18860.5|18860.5|18860.5|18860.5|18860.5|0
1631090300000|2021-09-08 08:38:20|18863.3|18863.3|18863.3|18863.3|18863.3|18863.3|18863.3|18863.3|0
1631090310000|2021-09-08 08:38:30|18871.23|18871.23|18871.23|18871.23|18871.23|18871.23|18871.23|18871.23|0
1631090330000|2021-09-08 08:38:50|18872.63|18872.63|18872.63|18872.63|18872.63|18872.63|18872.63|18872.63|0
1631090370000|2021-09-08 08:39:30|18869.83|18869.83|18865.86|18865.86|18869.83|18869.83|18865.86|18865.86|0
1631090400000|2021-09-08 08:40:00|18864.47|18864.47|18861.67|18861.67|18864.47|18864.47|18861.67|18861.67|0
1631090440000|2021-09-08 08:40:40|18857.7|18857.7|18857.7|18857.7|18857.7|18857.7|18857.7|18857.7|0
1631090450000|2021-09-08 08:40:50|18856.3|18856.3|18859.1|18859.1|18859.1|18859.1|18856.3|18856.3|0
1631090460000|2021-09-08 08:41:00|18857.7|18857.7|18861.9|18861.9|18861.9|18861.9|18857.7|18857.7|0
1631090470000|2021-09-08 08:41:10|18853.97|18853.97|18850|18850|18857.93|18857.93|18850|18850|0
1631090480000|2021-09-08 08:41:20|18848.6|18848.6|18850|18850|18850|18850|18848.6|18848.6|0
1631090490000|2021-09-08 08:41:30|18851.4|18851.4|18851.4|18851.4|18851.4|18851.4|18851.4|18851.4|0
1631090500000|2021-09-08 08:41:40|18859.33|18859.33|18863.3|18863.3|18863.3|18863.3|18859.33|18859.33|0
1631090510000|2021-09-08 08:41:50|18859.33|18859.33|18859.33|18859.33|18859.33|18859.33|18859.33|18859.33|0
1631090530000|2021-09-08 08:42:10|18855.37|18855.37|18855.37|18855.37|18855.37|18855.37|18855.37|18855.37|0
1631090550000|2021-09-08 08:42:30|18853.97|18853.97|18853.97|18853.97|18853.97|18853.97|18853.97|18853.97|0
1631090570000|2021-09-08 08:42:50|18857.93|18857.93|18861.9|18861.9|18861.9|18861.9|18857.93|18857.93|0
1631090580000|2021-09-08 08:43:00|18863.05|18863.05|18863.05|18863.05|18863.05|18863.05|18863.05|18863.05|0
1631090600000|2021-09-08 08:43:20|18861.65|18861.65|18861.65|18861.65|18861.65|18861.65|18861.65|18861.65|0
1631090630000|2021-09-08 08:43:50|18864.45|18864.45|18864.45|18864.45|18864.45|18864.45|18864.45|18864.45|0
1631090650000|2021-09-08 08:44:10|18867.25|18867.25|18871.21|18871.21|18871.21|18871.21|18867.25|18867.25|0
1631090680000|2021-09-08 08:44:40|18872.61|18872.61|18872.61|18872.61|18872.61|18872.61|18872.61|18872.61|0
1631090690000|2021-09-08 08:44:50|18876.58|18876.58|18876.58|18876.58|18876.58|18876.58|18876.58|18876.58|0
1631090730000|2021-09-08 08:45:30|18877.98|18877.98|18877.98|18877.98|18877.98|18877.98|18877.98|18877.98|0
1631090750000|2021-09-08 08:45:50|18879.38|18879.38|18879.38|18879.38|18879.38|18879.38|18879.38|18879.38|0
1631090770000|2021-09-08 08:46:10|18876.58|18876.58|18876.58|18876.58|18876.58|18876.58|18876.58|18876.58|0
1631090780000|2021-09-08 08:46:20|18880.54|18880.54|18880.54|18880.54|18880.54|18880.54|18880.54|18880.54|0
1631090830000|2021-09-08 08:47:10|18877.74|18877.74|18876.34|18876.34|18877.74|18877.74|18876.34|18876.34|0
1631090880000|2021-09-08 08:48:00|18872.38|18872.38|18872.38|18872.38|18872.38|18872.38|18872.38|18872.38|0
1631090940000|2021-09-08 08:49:00|18876.34|18876.34|18876.34|18876.34|18876.34|18876.34|18876.34|18876.34|0
1631090950000|2021-09-08 08:49:10|18877.74|18877.74|18877.74|18877.74|18877.74|18877.74|18877.74|18877.74|0
1631090960000|2021-09-08 08:49:20|18876.34|18876.34|18874.94|18874.94|18876.34|18876.34|18874.94|18874.94|0
1631090990000|2021-09-08 08:49:50|18867.01|18867.01|18867.01|18867.01|18867.01|18867.01|18867.01|18867.01|0
1631091070000|2021-09-08 08:51:10|18862.82|18862.82|18862.82|18862.82|18862.82|18862.82|18862.82|18862.82|0
1631091080000|2021-09-08 08:51:20|18861.42|18861.42|18864.22|18864.22|18864.22|18864.22|18861.42|18861.42|0
1631091090000|2021-09-08 08:51:30|18860.25|18860.25|18860.25|18860.25|18860.25|18860.25|18860.25|18860.25|0
1631091110000|2021-09-08 08:51:50|18857.45|18857.45|18857.45|18857.45|18857.45|18857.45|18857.45|18857.45|0
1631091170000|2021-09-08 08:52:50|18856.3|18856.3|18856.3|18856.3|18856.3|18856.3|18856.3|18856.3|0
1631091190000|2021-09-08 08:53:10|18853.5|18853.5|18853.5|18853.5|18853.5|18853.5|18853.5|18853.5|0
1631091230000|2021-09-08 08:53:50|18852.1|18852.1|18852.1|18852.1|18852.1|18852.1|18852.1|18852.1|0
1631091250000|2021-09-08 08:54:10|18853.5|18853.5|18864.23|18864.23|18864.23|18864.23|18853.5|18853.5|0
1631091270000|2021-09-08 08:54:30|18858.87|18858.87|18858.87|18858.87|18858.87|18858.87|18858.87|18858.87|0
1631091310000|2021-09-08 08:55:10|18850.94|18850.94|18850.94|18850.94|18850.94|18850.94|18850.94|18850.94|0
1631091340000|2021-09-08 08:55:40|18846.97|18846.97|18846.97|18846.97|18846.97|18846.97|18846.97|18846.97|0
1631091370000|2021-09-08 08:56:10|18849.77|18849.77|18849.77|18849.77|18849.77|18849.77|18849.77|18849.77|0
1631091450000|2021-09-08 08:57:30|18845.81|18845.81|18845.81|18845.81|18845.81|18845.81|18845.81|18845.81|0
1631091460000|2021-09-08 08:57:40|18843.51|18843.51|18843.51|18843.51|18843.51|18843.51|18843.51|18843.51|0
1631091480000|2021-09-08 08:58:00|18847.47|18847.47|18847.47|18847.47|18847.47|18847.47|18847.47|18847.47|0
1631091510000|2021-09-08 08:58:30|18843.51|18843.51|18843.51|18843.51|18843.51|18843.51|18843.51|18843.51|0
1631091570000|2021-09-08 08:59:30|18847.47|18847.47|18847.47|18847.47|18847.47|18847.47|18847.47|18847.47|0
1631091590000|2021-09-08 08:59:50|18843.51|18843.51|18843.51|18843.51|18843.51|18843.51|18843.51|18843.51|0
1631091600000|2021-09-08 09:00:00|18840.71|18840.71|18832.54|18832.54|18840.71|18840.71|18832.54|18832.54|0
1631091610000|2021-09-08 09:00:10|18824.61|18824.61|18824.61|18824.61|18824.61|18824.61|18824.61|18824.61|0
1631091620000|2021-09-08 09:00:20|18826.01|18826.01|18826.01|18826.01|18826.01|18826.01|18826.01|18826.01|0
1631091640000|2021-09-08 09:00:40|18824.61|18824.61|18824.61|18824.61|18824.61|18824.61|18824.61|18824.61|0
1631091650000|2021-09-08 09:00:50|18823.21|18823.21|18823.21|18823.21|18823.21|18823.21|18823.21|18823.21|0
1631091660000|2021-09-08 09:01:00|18824.61|18824.61|18824.61|18824.61|18824.61|18824.61|18824.61|18824.61|0
1631091710000|2021-09-08 09:01:50|18819.02|18819.02|18811.09|18811.09|18819.02|18819.02|18811.09|18811.09|0
1631091730000|2021-09-08 09:02:10|18812.23|18812.23|18813.38|18813.38|18813.38|18813.38|18812.23|18812.23|0
1631091740000|2021-09-08 09:02:20|18821.31|18821.31|18821.31|18821.31|18821.31|18821.31|18821.31|18821.31|0
1631091760000|2021-09-08 09:02:40|18824.11|18824.11|18824.11|18824.11|18824.11|18824.11|18824.11|18824.11|0
1631091800000|2021-09-08 09:03:20|18822.71|18822.71|18822.71|18822.71|18822.71|18822.71|18822.71|18822.71|0
1631091810000|2021-09-08 09:03:30|18810.82|18810.82|18810.82|18810.82|18810.82|18810.82|18810.82|18810.82|0
1631091820000|2021-09-08 09:03:40|18814.78|18814.78|18814.78|18814.78|18814.78|18814.78|18814.78|18814.78|0
1631091830000|2021-09-08 09:03:50|18818.75|18818.75|18818.75|18818.75|18818.75|18818.75|18818.75|18818.75|0
1631091910000|2021-09-08 09:05:10|18817.35|18817.35|18817.35|18817.35|18817.35|18817.35|18817.35|18817.35|0
1631091930000|2021-09-08 09:05:30|18818.75|18818.75|18815.95|18815.95|18818.75|18818.75|18815.95|18815.95|0
1631091960000|2021-09-08 09:06:00|18817.35|18817.35|18813.38|18813.38|18817.35|18817.35|18813.38|18813.38|0
1631091970000|2021-09-08 09:06:10|18809.42|18809.42|18809.42|18809.42|18809.42|18809.42|18809.42|18809.42|0
1631092000000|2021-09-08 09:06:40|18810.82|18810.82|18809.42|18809.42|18810.82|18810.82|18809.42|18809.42|0
1631092050000|2021-09-08 09:07:30|18810.82|18810.82|18810.82|18810.82|18810.82|18810.82|18810.82|18810.82|0
1631092070000|2021-09-08 09:07:50|18818.75|18818.75|18818.75|18818.75|18818.75|18818.75|18818.75|18818.75|0
1631092080000|2021-09-08 09:08:00|18814.78|18814.78|18813.38|18813.38|18814.78|18814.78|18813.38|18813.38|0
1631092110000|2021-09-08 09:08:30|18817.35|18817.35|18817.35|18817.35|18817.35|18817.35|18817.35|18817.35|0
1631092170000|2021-09-08 09:09:30|18816.2|18816.2|18815.05|18815.05|18816.2|18816.2|18815.05|18815.05|0
1631092200000|2021-09-08 09:10:00|18811.09|18811.09|18806.89|18806.89|18811.09|18811.09|18806.89|18806.89|0
1631092210000|2021-09-08 09:10:10|18805.49|18805.49|18805.49|18805.49|18805.49|18805.49|18805.49|18805.49|0
1631092220000|2021-09-08 09:10:20|18806.64|18806.64|18806.64|18806.64|18806.64|18806.64|18805.49|18805.49|0
1631092240000|2021-09-08 09:10:40|18805.49|18805.49|18806.64|18806.64|18806.64|18806.64|18805.49|18805.49|0
1631092250000|2021-09-08 09:10:50|18810.6|18810.6|18806.64|18806.64|18810.6|18810.6|18806.64|18806.64|0
1631092270000|2021-09-08 09:11:10|18802.67|18802.67|18787.98|18787.98|18802.67|18802.67|18787.98|18787.98|0
1631092290000|2021-09-08 09:11:30|18791.94|18791.94|18791.94|18791.94|18791.94|18791.94|18791.94|18791.94|0
1631092310000|2021-09-08 09:11:50|18787.98|18787.98|18797.31|18797.31|18797.31|18797.31|18787.98|18787.98|0
1631092320000|2021-09-08 09:12:00|18795.91|18795.91|18791.94|18791.94|18795.91|18795.91|18791.94|18791.94|0
1631092330000|2021-09-08 09:12:10|18795.91|18795.91|18795.91|18795.91|18795.91|18795.91|18795.91|18795.91|0
1631092340000|2021-09-08 09:12:20|18797.31|18797.31|18797.31|18797.31|18797.31|18797.31|18797.31|18797.31|0
1631092380000|2021-09-08 09:13:00|18799.87|18799.87|18799.87|18799.87|18799.87|18799.87|18799.87|18799.87|0
1631092390000|2021-09-08 09:13:10|18795.91|18795.91|18795.91|18795.91|18795.91|18795.91|18795.91|18795.91|0
1631092410000|2021-09-08 09:13:30|18794.51|18794.51|18794.51|18794.51|18794.51|18794.51|18793.11|18793.11|0
1631092420000|2021-09-08 09:13:40|18795.91|18795.91|18801.51|18801.51|18801.51|18801.51|18795.91|18795.91|0
1631092430000|2021-09-08 09:13:50|18805.47|18805.47|18805.47|18805.47|18805.47|18805.47|18805.47|18805.47|0
1631092450000|2021-09-08 09:14:10|18809.44|18809.44|18809.44|18809.44|18809.44|18809.44|18809.44|18809.44|0
1631092490000|2021-09-08 09:14:50|18813.4|18813.4|18813.4|18813.4|18813.4|18813.4|18813.4|18813.4|0
1631092500000|2021-09-08 09:15:00|18817.6|18817.6|18817.6|18817.6|18817.6|18817.6|18817.6|18817.6|0
1631092510000|2021-09-08 09:15:10|18816.2|18816.2|18816.2|18816.2|18816.2|18816.2|18816.2|18816.2|0
1631092520000|2021-09-08 09:15:20|18824.13|18824.13|18824.13|18824.13|18824.13|18824.13|18824.13|18824.13|0
1631092530000|2021-09-08 09:15:30|18821.33|18821.33|18818.53|18818.53|18821.33|18821.33|18818.53|18818.53|0
1631092570000|2021-09-08 09:16:10|18822.5|18822.5|18822.5|18822.5|18822.5|18822.5|18822.5|18822.5|0
1631092590000|2021-09-08 09:16:30|18820.2|18820.2|18820.2|18820.2|18820.2|18820.2|18820.2|18820.2|0
1631092600000|2021-09-08 09:16:40|18816.23|18816.23|18816.23|18816.23|18816.23|18816.23|18816.23|18816.23|0
1631092650000|2021-09-08 09:17:30|18817.38|18817.38|18817.38|18817.38|18817.38|18817.38|18817.38|18817.38|0
1631092690000|2021-09-08 09:18:10|18815.98|18815.98|18815.98|18815.98|18815.98|18815.98|18814.58|18814.58|0
1631092700000|2021-09-08 09:18:20|18814.58|18814.58|18814.58|18814.58|18814.58|18814.58|18814.58|18814.58|0
1631092710000|2021-09-08 09:18:30|18818.55|18818.55|18818.55|18818.55|18822.51|18822.51|18818.55|18818.55|0
1631092760000|2021-09-08 09:19:20|18817.15|18817.15|18817.15|18817.15|18817.15|18817.15|18817.15|18817.15|0
1631092800000|2021-09-08 09:20:00|18818.55|18818.55|18818.55|18818.55|18818.55|18818.55|18818.55|18818.55|0
1631092850000|2021-09-08 09:20:50|18819.95|18819.95|18819.95|18819.95|18819.95|18819.95|18819.95|18819.95|0
1631092860000|2021-09-08 09:21:00|18818.55|18818.55|18817.15|18817.15|18818.55|18818.55|18817.15|18817.15|0
1631092870000|2021-09-08 09:21:10|18821.12|18821.12|18817.15|18817.15|18821.12|18821.12|18817.15|18817.15|0
1631092880000|2021-09-08 09:21:20|18813.18|18813.18|18817.15|18817.15|18817.15|18817.15|18813.18|18813.18|0
1631092910000|2021-09-08 09:21:50|18819.95|18819.95|18819.95|18819.95|18819.95|18819.95|18819.95|18819.95|0
1631092940000|2021-09-08 09:22:20|18823.91|18823.91|18823.91|18823.91|18823.91|18823.91|18823.91|18823.91|0
1631092960000|2021-09-08 09:22:40|18827.88|18827.88|18827.88|18827.88|18827.88|18827.88|18827.88|18827.88|0
1631092970000|2021-09-08 09:22:50|18829.28|18829.28|18831.58|18831.58|18831.58|18831.58|18829.28|18829.28|0
1631092980000|2021-09-08 09:23:00|18834.38|18834.38|18834.38|18834.38|18834.38|18834.38|18834.38|18834.38|0
1631093000000|2021-09-08 09:23:20|18830.18|18830.18|18830.18|18830.18|18830.18|18830.18|18830.18|18830.18|0
1631093020000|2021-09-08 09:23:40|18834.14|18834.14|18834.14|18834.14|18834.14|18834.14|18834.14|18834.14|0
1631093040000|2021-09-08 09:24:00|18832.99|18832.99|18832.99|18832.99|18832.99|18832.99|18832.99|18832.99|0
1631093070000|2021-09-08 09:24:30|18831.59|18831.59|18832.99|18832.99|18832.99|18832.99|18831.59|18831.59|0
1631093090000|2021-09-08 09:24:50|18829.03|18829.03|18825.06|18825.06|18829.03|18829.03|18825.06|18825.06|0
1631093120000|2021-09-08 09:25:20|18823.91|18823.91|18823.91|18823.91|18823.91|18823.91|18823.91|18823.91|0
1631093150000|2021-09-08 09:25:50|18822.51|18822.51|18821.12|18821.12|18822.51|18822.51|18821.12|18821.12|0
1631093160000|2021-09-08 09:26:00|18819.72|18819.72|18819.72|18819.72|18819.72|18819.72|18819.72|18819.72|0
1631093170000|2021-09-08 09:26:10|18815.75|18815.75|18815.75|18815.75|18815.75|18815.75|18815.75|18815.75|0
1631093180000|2021-09-08 09:26:20|18807.82|18807.82|18807.82|18807.82|18815.75|18815.75|18807.82|18807.82|0
1631093210000|2021-09-08 09:26:50|18795.92|18795.92|18799.89|18799.89|18799.89|18799.89|18795.92|18795.92|0
1631093250000|2021-09-08 09:27:30|18798.49|18798.49|18794.29|18794.29|18798.49|18798.49|18794.29|18794.29|0
1631093260000|2021-09-08 09:27:40|18795.69|18795.69|18795.69|18795.69|18795.69|18795.69|18795.69|18795.69|0
1631093290000|2021-09-08 09:28:10|18798.49|18798.49|18801.29|18801.29|18801.29|18801.29|18798.49|18798.49|0
1631093310000|2021-09-08 09:28:30|18803.59|18803.59|18802.19|18802.19|18803.59|18803.59|18802.19|18802.19|0
1631093320000|2021-09-08 09:28:40|18803.59|18803.59|18803.59|18803.59|18803.59|18803.59|18803.59|18803.59|0
1631093340000|2021-09-08 09:29:00|18802.19|18802.19|18802.19|18802.19|18802.19|18802.19|18802.19|18802.19|0
1631093350000|2021-09-08 09:29:10|18810.12|18810.12|18806.15|18806.15|18810.12|18810.12|18806.15|18806.15|0
1631093360000|2021-09-08 09:29:20|18807.55|18807.55|18811.52|18811.52|18811.52|18811.52|18807.55|18807.55|0
1631093370000|2021-09-08 09:29:30|18815.48|18815.48|18811.52|18811.52|18815.48|18815.48|18811.52|18811.52|0
1631093380000|2021-09-08 09:29:40|18808.72|18808.72|18808.72|18808.72|18808.72|18808.72|18808.72|18808.72|0
1631093410000|2021-09-08 09:30:10|18810.12|18810.12|18816.88|18816.88|18816.88|18816.88|18810.12|18810.12|0
1631093440000|2021-09-08 09:30:40|18819.68|18819.68|18823.65|18823.65|18823.65|18823.65|18819.68|18819.68|0
1631093460000|2021-09-08 09:31:00|18819.68|18819.68|18819.68|18819.68|18819.68|18819.68|18819.68|18819.68|0
1631093470000|2021-09-08 09:31:10|18818.28|18818.28|18815.48|18815.48|18818.28|18818.28|18815.48|18815.48|0
1631093480000|2021-09-08 09:31:20|18816.88|18816.88|18816.88|18816.88|18816.88|18816.88|18816.88|18816.88|0
1631093510000|2021-09-08 09:31:50|18814.08|18814.08|18814.08|18814.08|18814.08|18814.08|18814.08|18814.08|0
1631093520000|2021-09-08 09:32:00|18815.48|18815.48|18815.48|18815.48|18815.48|18815.48|18815.48|18815.48|0
1631093550000|2021-09-08 09:32:30|18827.38|18827.38|18827.38|18827.38|18827.38|18827.38|18827.38|18827.38|0
1631093570000|2021-09-08 09:32:50|18830.18|18830.18|18828.78|18828.78|18830.18|18830.18|18828.78|18828.78|0
1631093580000|2021-09-08 09:33:00|18832.74|18832.74|18832.74|18832.74|18832.74|18832.74|18832.74|18832.74|0
1631093590000|2021-09-08 09:33:10|18834.14|18834.14|18834.14|18834.14|18834.14|18834.14|18834.14|18834.14|0
1631093660000|2021-09-08 09:34:20|18835.54|18835.54|18835.54|18835.54|18835.54|18835.54|18835.54|18835.54|0
1631093680000|2021-09-08 09:34:40|18831.58|18831.58|18835.54|18835.54|18835.54|18835.54|18831.58|18831.58|0
1631093690000|2021-09-08 09:34:50|18831.58|18831.58|18831.58|18831.58|18831.58|18831.58|18831.58|18831.58|0
1631093700000|2021-09-08 09:35:00|18835.54|18835.54|18835.54|18835.54|18835.54|18835.54|18835.54|18835.54|0
1631093760000|2021-09-08 09:36:00|18832.74|18832.74|18834.14|18834.14|18834.14|18834.14|18832.74|18832.74|0
1631093810000|2021-09-08 09:36:50|18831.34|18831.34|18831.34|18831.34|18831.34|18831.34|18831.34|18831.34|0
1631093820000|2021-09-08 09:37:00|18823.41|18823.41|18823.41|18823.41|18823.41|18823.41|18823.41|18823.41|0
1631093850000|2021-09-08 09:37:30|18819.45|18819.45|18815.48|18815.48|18819.45|18819.45|18815.48|18815.48|0
1631093890000|2021-09-08 09:38:10|18819.45|18819.45|18830.18|18830.18|18830.18|18830.18|18819.45|18819.45|0
1631093970000|2021-09-08 09:39:30|18832.98|18832.98|18832.98|18832.98|18832.98|18832.98|18832.98|18832.98|0
1631093980000|2021-09-08 09:39:40|18831.58|18831.58|18831.58|18831.58|18831.58|18831.58|18831.58|18831.58|0
1631094050000|2021-09-08 09:40:50|18830.18|18830.18|18830.18|18830.18|18831.58|18831.58|18830.18|18830.18|0
1631094070000|2021-09-08 09:41:10|18832.98|18832.98|18834.38|18834.38|18834.38|18834.38|18832.98|18832.98|0
1631094090000|2021-09-08 09:41:30|18838.34|18838.34|18838.34|18838.34|18838.34|18838.34|18838.34|18838.34|0
1631094160000|2021-09-08 09:42:40|18835.54|18835.54|18835.54|18835.54|18835.54|18835.54|18835.54|18835.54|0
1631094170000|2021-09-08 09:42:50|18839.51|18839.51|18843.47|18843.47|18843.47|18843.47|18839.51|18839.51|0
1631094200000|2021-09-08 09:43:20|18847.44|18847.44|18847.44|18847.44|18847.44|18847.44|18847.44|18847.44|0
1631094220000|2021-09-08 09:43:40|18851.64|18851.64|18850.24|18850.24|18851.64|18851.64|18850.24|18850.24|0
1631094240000|2021-09-08 09:44:00|18848.84|18848.84|18848.84|18848.84|18848.84|18848.84|18848.84|18848.84|0
1631094310000|2021-09-08 09:45:10|18850.24|18850.24|18850.24|18850.24|18850.24|18850.24|18850.24|18850.24|0
1631094320000|2021-09-08 09:45:20|18851.64|18851.64|18850.47|18850.47|18854.44|18854.44|18850.47|18850.47|0
1631094330000|2021-09-08 09:45:30|18852.77|18852.77|18852.77|18852.77|18852.77|18852.77|18852.77|18852.77|0
1631094350000|2021-09-08 09:45:50|18849.97|18849.97|18849.97|18849.97|18849.97|18849.97|18849.97|18849.97|0
1631094370000|2021-09-08 09:46:10|18845.77|18845.77|18845.77|18845.77|18845.77|18845.77|18845.77|18845.77|0
1631094420000|2021-09-08 09:47:00|18848.57|18848.57|18848.57|18848.57|18848.57|18848.57|18848.57|18848.57|0
1631094460000|2021-09-08 09:47:40|18845.77|18845.77|18841.81|18841.81|18845.77|18845.77|18841.81|18841.81|0
1631094470000|2021-09-08 09:47:50|18845.77|18845.77|18845.77|18845.77|18845.77|18845.77|18845.77|18845.77|0
1631094520000|2021-09-08 09:48:40|18847.17|18847.17|18849.97|18849.97|18849.97|18849.97|18847.17|18847.17|0
1631094540000|2021-09-08 09:49:00|18846|18846|18846|18846|18846|18846|18846|18846|0
1631094600000|2021-09-08 09:50:00|18842.04|18842.04|18856.73|18856.73|18856.73|18856.73|18842.04|18842.04|0
1631094610000|2021-09-08 09:50:10|18855.33|18855.33|18855.33|18855.33|18855.33|18855.33|18855.33|18855.33|0
1631094680000|2021-09-08 09:51:20|18859.53|18859.53|18859.53|18859.53|18859.53|18859.53|18859.53|18859.53|0
1631094690000|2021-09-08 09:51:30|18867.46|18867.46|18874.23|18874.23|18874.23|18874.23|18867.46|18867.46|0
1631094710000|2021-09-08 09:51:50|18871.43|18871.43|18871.43|18871.43|18871.43|18871.43|18871.43|18871.43|0
1631094730000|2021-09-08 09:52:10|18879.36|18879.36|18879.36|18879.36|18879.36|18879.36|18879.36|18879.36|0
1631094760000|2021-09-08 09:52:40|18875.39|18875.39|18875.39|18875.39|18875.39|18875.39|18875.39|18875.39|0
1631094810000|2021-09-08 09:53:30|18876.79|18876.79|18876.79|18876.79|18876.79|18876.79|18876.79|18876.79|0
1631094840000|2021-09-08 09:54:00|18880.76|18880.76|18890.09|18890.09|18890.09|18890.09|18880.76|18880.76|0
1631094890000|2021-09-08 09:54:50|18886.12|18886.12|18886.12|18886.12|18886.12|18886.12|18886.12|18886.12|0
1631094900000|2021-09-08 09:55:00|18890.32|18890.32|18890.32|18890.32|18890.32|18890.32|18890.32|18890.32|0
1631094910000|2021-09-08 09:55:10|18894.29|18894.29|18894.29|18894.29|18894.29|18894.29|18894.29|18894.29|0
1631094920000|2021-09-08 09:55:20|18902.22|18902.22|18902.22|18902.22|18902.22|18902.22|18902.22|18902.22|0
1631094940000|2021-09-08 09:55:40|18903.37|18903.37|18903.37|18903.37|18903.37|18903.37|18903.37|18903.37|0
1631095030000|2021-09-08 09:57:10|18906.17|18906.17|18906.17|18906.17|18906.17|18906.17|18906.17|18906.17|0
1631095070000|2021-09-08 09:57:50|18902.2|18902.2|18902.2|18902.2|18902.2|18902.2|18902.2|18902.2|0
1631095080000|2021-09-08 09:58:00|18894.27|18894.27|18894.27|18894.27|18894.27|18894.27|18894.27|18894.27|0
1631095150000|2021-09-08 09:59:10|18895.67|18895.67|18895.67|18895.67|18895.67|18895.67|18895.67|18895.67|0
1631095170000|2021-09-08 09:59:30|18897.07|18897.07|18897.07|18897.07|18897.07|18897.07|18897.07|18897.07|0
1631095220000|2021-09-08 10:00:20|18893.1|18893.1|18893.1|18893.1|18893.1|18893.1|18893.1|18893.1|0
1631095240000|2021-09-08 10:00:40|18890.31|18890.31|18890.31|18890.31|18890.31|18890.31|18890.31|18890.31|0
1631095250000|2021-09-08 10:00:50|18888.91|18888.91|18888.91|18888.91|18888.91|18888.91|18888.91|18888.91|0
1631095340000|2021-09-08 10:02:20|18890.31|18890.31|18890.31|18890.31|18890.31|18890.31|18890.31|18890.31|0
1631095390000|2021-09-08 10:03:10|18886.34|18886.34|18886.34|18886.34|18886.34|18886.34|18886.34|18886.34|0
1631095410000|2021-09-08 10:03:30|18882.37|18882.37|18878.41|18878.41|18882.37|18882.37|18878.41|18878.41|0
1631095470000|2021-09-08 10:04:30|18877.01|18877.01|18865.11|18865.11|18877.01|18877.01|18865.11|18865.11|0
1631095480000|2021-09-08 10:04:40|18863.96|18863.96|18865.36|18865.36|18865.36|18865.36|18863.96|18863.96|0
1631095530000|2021-09-08 10:05:30|18861.4|18861.4|18857.43|18857.43|18861.4|18861.4|18857.43|18857.43|0
1631095540000|2021-09-08 10:05:40|18863.03|18863.03|18865.83|18865.83|18865.83|18865.83|18863.03|18863.03|0
1631095560000|2021-09-08 10:06:00|18873.76|18873.76|18873.76|18873.76|18873.76|18873.76|18873.76|18873.76|0
1631095570000|2021-09-08 10:06:10|18869.8|18869.8|18869.8|18869.8|18869.8|18869.8|18869.8|18869.8|0
1631095590000|2021-09-08 10:06:30|18873.99|18873.99|18873.99|18873.99|18873.99|18873.99|18873.99|18873.99|0
1631095640000|2021-09-08 10:07:20|18876.79|18876.79|18884.72|18884.72|18884.72|18884.72|18876.79|18876.79|0
1631095650000|2021-09-08 10:07:30|18886.12|18886.12|18882.16|18882.16|18886.12|18886.12|18882.16|18882.16|0
1631095660000|2021-09-08 10:07:40|18878.19|18878.19|18878.19|18878.19|18878.19|18878.19|18878.19|18878.19|0
1631095700000|2021-09-08 10:08:20|18874.23|18874.23|18874.23|18874.23|18874.23|18874.23|18874.23|18874.23|0
1631095740000|2021-09-08 10:09:00|18878.19|18878.19|18878.19|18878.19|18878.19|18878.19|18878.19|18878.19|0
1631095770000|2021-09-08 10:09:30|18882.16|18882.16|18882.16|18882.16|18882.16|18882.16|18882.16|18882.16|0
1631095970000|2021-09-08 10:12:50|18879.36|18879.36|18883.56|18883.56|18883.56|18883.56|18879.36|18879.36|0
1631095990000|2021-09-08 10:13:10|18884.96|18884.96|18884.96|18884.96|18884.96|18884.96|18884.96|18884.96|0
1631096000000|2021-09-08 10:13:20|18883.56|18883.56|18880.76|18880.76|18883.56|18883.56|18880.76|18880.76|0
1631096020000|2021-09-08 10:13:40|18879.36|18879.36|18875.39|18875.39|18879.36|18879.36|18875.39|18875.39|0
1631096050000|2021-09-08 10:14:10|18876.79|18876.79|18878.19|18878.19|18878.19|18878.19|18876.79|18876.79|0
1631096100000|2021-09-08 10:15:00|18876.79|18876.79|18876.79|18876.79|18876.79|18876.79|18876.79|18876.79|0
1631096120000|2021-09-08 10:15:20|18880.76|18880.76|18880.76|18880.76|18880.76|18880.76|18880.76|18880.76|0
1631096240000|2021-09-08 10:17:20|18879.36|18879.36|18879.36|18879.36|18879.36|18879.36|18879.36|18879.36|0
1631096280000|2021-09-08 10:18:00|18877.96|18877.96|18877.96|18877.96|18877.96|18877.96|18877.96|18877.96|0
1631096290000|2021-09-08 10:18:10|18876.56|18876.56|18876.56|18876.56|18876.56|18876.56|18876.56|18876.56|0
1631096340000|2021-09-08 10:19:00|18877.96|18877.96|18877.96|18877.96|18880.76|18880.76|18877.96|18877.96|0
1631096370000|2021-09-08 10:19:30|18876.56|18876.56|18876.56|18876.56|18876.56|18876.56|18876.56|18876.56|0
1631096400000|2021-09-08 10:20:00|18875.16|18875.16|18875.16|18875.16|18875.16|18875.16|18875.16|18875.16|0
1631096440000|2021-09-08 10:20:40|18876.56|18876.56|18876.56|18876.56|18876.56|18876.56|18876.56|18876.56|0
1631096460000|2021-09-08 10:21:00|18879.36|18879.36|18879.36|18879.36|18879.36|18879.36|18879.36|18879.36|0
1631096530000|2021-09-08 10:22:10|18875.39|18875.39|18875.39|18875.39|18875.39|18875.39|18875.39|18875.39|0
1631096550000|2021-09-08 10:22:30|18873.99|18873.99|18873.99|18873.99|18873.99|18873.99|18873.99|18873.99|0
1631096620000|2021-09-08 10:23:40|18876.79|18876.79|18876.79|18876.79|18876.79|18876.79|18876.79|18876.79|0
1631096630000|2021-09-08 10:23:50|18878.19|18878.19|18886.12|18886.12|18890.09|18890.09|18878.19|18878.19|0
1631096770000|2021-09-08 10:26:10|18891.72|18891.72|18891.72|18891.72|18891.72|18891.72|18891.72|18891.72|0
1631096780000|2021-09-08 10:26:20|18888.92|18888.92|18888.92|18888.92|18888.92|18888.92|18888.92|18888.92|0
1631096880000|2021-09-08 10:28:00|18887.52|18887.52|18887.52|18887.52|18887.52|18887.52|18887.52|18887.52|0
1631096890000|2021-09-08 10:28:10|18888.92|18888.92|18888.92|18888.92|18888.92|18888.92|18888.92|18888.92|0
1631096900000|2021-09-08 10:28:20|18891.72|18891.72|18891.72|18891.72|18891.72|18891.72|18891.72|18891.72|0
1631096940000|2021-09-08 10:29:00|18899.65|18899.65|18899.65|18899.65|18899.65|18899.65|18899.65|18899.65|0
1631097040000|2021-09-08 10:30:40|18903.62|18903.62|18903.62|18903.62|18903.62|18903.62|18903.62|18903.62|0
1631097060000|2021-09-08 10:31:00|18907.58|18907.58|18907.58|18907.58|18907.58|18907.58|18907.58|18907.58|0
1631097110000|2021-09-08 10:31:50|18911.55|18911.55|18911.55|18911.55|18911.55|18911.55|18911.55|18911.55|0
1631097150000|2021-09-08 10:32:30|18907.58|18907.58|18907.58|18907.58|18907.58|18907.58|18907.58|18907.58|0
1631097220000|2021-09-08 10:33:40|18914.58|18914.58|18914.58|18914.58|18914.58|18914.58|18914.58|18914.58|0
1631097290000|2021-09-08 10:34:50|18915.98|18915.98|18915.98|18915.98|18915.98|18915.98|18915.98|18915.98|0
1631097340000|2021-09-08 10:35:40|18919.94|18919.94|18919.94|18919.94|18919.94|18919.94|18919.94|18919.94|0
1631097430000|2021-09-08 10:37:10|18921.34|18921.34|18919.94|18919.94|18921.34|18921.34|18919.94|18919.94|0
1631097440000|2021-09-08 10:37:20|18917.15|18917.15|18917.15|18917.15|18917.15|18917.15|18917.15|18917.15|0
1631097450000|2021-09-08 10:37:30|18915.75|18915.75|18915.75|18915.75|18915.75|18915.75|18915.75|18915.75|0
1631097460000|2021-09-08 10:37:40|18919.71|18919.71|18927.64|18927.64|18927.64|18927.64|18919.71|18919.71|0
1631097500000|2021-09-08 10:38:20|18931.61|18931.61|18931.61|18931.61|18931.61|18931.61|18931.61|18931.61|0
1631097530000|2021-09-08 10:38:50|18933.01|18933.01|18933.01|18933.01|18933.01|18933.01|18933.01|18933.01|0
1631097590000|2021-09-08 10:39:50|18934.41|18934.41|18934.41|18934.41|18934.41|18934.41|18934.41|18934.41|0
1631097620000|2021-09-08 10:40:20|18946.3|18946.3|18946.3|18946.3|18946.3|18946.3|18946.3|18946.3|0
1631097650000|2021-09-08 10:40:50|18947.7|18947.7|18946.3|18946.3|18947.7|18947.7|18946.3|18946.3|0
1631097740000|2021-09-08 10:42:20|18938.37|18938.37|18938.37|18938.37|18938.37|18938.37|18938.37|18938.37|0
1631097790000|2021-09-08 10:43:10|18936.97|18936.97|18936.97|18936.97|18936.97|18936.97|18936.97|18936.97|0
1631097820000|2021-09-08 10:43:40|18933.01|18933.01|18933.01|18933.01|18933.01|18933.01|18933.01|18933.01|0
1631097850000|2021-09-08 10:44:10|18934.41|18934.41|18934.41|18934.41|18934.41|18934.41|18934.41|18934.41|0
1631097880000|2021-09-08 10:44:40|18933.01|18933.01|18933.01|18933.01|18933.01|18933.01|18933.01|18933.01|0
1631097900000|2021-09-08 10:45:00|18936.97|18936.97|18936.97|18936.97|18936.97|18936.97|18936.97|18936.97|0
1631097940000|2021-09-08 10:45:40|18929.04|18929.04|18929.04|18929.04|18929.04|18929.04|18929.04|18929.04|0
1631098000000|2021-09-08 10:46:40|18925.08|18925.08|18925.08|18925.08|18925.08|18925.08|18925.08|18925.08|0
1631098010000|2021-09-08 10:46:50|18923.68|18923.68|18927.64|18927.64|18927.64|18927.64|18923.68|18923.68|0
1631098060000|2021-09-08 10:47:40|18931.61|18931.61|18931.61|18931.61|18931.61|18931.61|18931.61|18931.61|0
1631098070000|2021-09-08 10:47:50|18930.21|18930.21|18933.01|18933.01|18933.01|18933.01|18930.21|18930.21|0
1631098180000|2021-09-08 10:49:40|18931.61|18931.61|18931.61|18931.61|18931.61|18931.61|18931.61|18931.61|0
1631098240000|2021-09-08 10:50:40|18935.57|18935.57|18935.57|18935.57|18935.57|18935.57|18935.57|18935.57|0
1631098250000|2021-09-08 10:50:50|18936.97|18936.97|18939.77|18939.77|18939.77|18939.77|18936.97|18936.97|0
1631098270000|2021-09-08 10:51:10|18942.57|18942.57|18942.57|18942.57|18942.57|18942.57|18942.57|18942.57|0
1631098290000|2021-09-08 10:51:30|18938.6|18938.6|18938.6|18938.6|18938.6|18938.6|18938.6|18938.6|0
1631098400000|2021-09-08 10:53:20|18942.57|18942.57|18942.57|18942.57|18942.57|18942.57|18942.57|18942.57|0
1631098460000|2021-09-08 10:54:20|18946.54|18946.54|18950.73|18950.73|18950.73|18950.73|18946.54|18946.54|0
1631098490000|2021-09-08 10:54:50|18949.33|18949.33|18949.33|18949.33|18949.33|18949.33|18949.33|18949.33|0
1631098620000|2021-09-08 10:57:00|18953.3|18953.3|18953.3|18953.3|18953.3|18953.3|18953.3|18953.3|0
1631098650000|2021-09-08 10:57:30|18957.26|18957.26|18957.26|18957.26|18957.26|18957.26|18957.26|18957.26|0
1631098670000|2021-09-08 10:57:50|18958.66|18958.66|18958.66|18958.66|18958.66|18958.66|18958.66|18958.66|0
1631098700000|2021-09-08 10:58:20|18954.7|18954.7|18958.66|18958.66|18958.66|18958.66|18954.7|18954.7|0
1631098710000|2021-09-08 10:58:30|18950.73|18950.73|18950.73|18950.73|18950.73|18950.73|18950.73|18950.73|0
1631098750000|2021-09-08 10:59:10|18946.77|18946.77|18946.77|18946.77|18946.77|18946.77|18946.77|18946.77|0
1631098760000|2021-09-08 10:59:20|18942.8|18942.8|18942.8|18942.8|18942.8|18942.8|18942.8|18942.8|0
1631098790000|2021-09-08 10:59:50|18941.4|18941.4|18941.4|18941.4|18941.4|18941.4|18941.4|18941.4|0
1631098800000|2021-09-08 11:00:00|18940|18940|18941.4|18941.4|18941.4|18941.4|18940|18940|0
1631098820000|2021-09-08 11:00:20|18945.6|18945.6|18945.6|18945.6|18945.6|18945.6|18945.6|18945.6|0
1631098870000|2021-09-08 11:01:10|18949.57|18949.57|18949.57|18949.57|18949.57|18949.57|18949.57|18949.57|0
1631098880000|2021-09-08 11:01:20|18946.77|18946.77|18946.77|18946.77|18946.77|18946.77|18946.77|18946.77|0
1631098990000|2021-09-08 11:03:10|18950.73|18950.73|18950.73|18950.73|18950.73|18950.73|18950.73|18950.73|0
1631099070000|2021-09-08 11:04:30|18953.53|18953.53|18953.53|18953.53|18953.53|18953.53|18953.53|18953.53|0
1631099100000|2021-09-08 11:05:00|18961.46|18961.46|18957.5|18957.5|18961.46|18961.46|18957.5|18957.5|0
1631099110000|2021-09-08 11:05:10|18954.7|18954.7|18954.7|18954.7|18954.7|18954.7|18954.7|18954.7|0
1631099120000|2021-09-08 11:05:20|18953.3|18953.3|18953.3|18953.3|18953.3|18953.3|18953.3|18953.3|0
1631099140000|2021-09-08 11:05:40|18950.5|18950.5|18950.5|18950.5|18950.5|18950.5|18950.5|18950.5|0
1631099200000|2021-09-08 11:06:40|18949.1|18949.1|18949.1|18949.1|18949.1|18949.1|18949.1|18949.1|0
1631099410000|2021-09-08 11:10:10|18954.47|18954.47|18954.47|18954.47|18954.47|18954.47|18954.47|18954.47|0
1631099420000|2021-09-08 11:10:20|18956.76|18956.76|18953.97|18953.97|18956.76|18956.76|18953.97|18953.97|0
1631099530000|2021-09-08 11:12:10|18958.16|18958.16|18958.16|18958.16|18958.16|18958.16|18958.16|18958.16|0
1631099560000|2021-09-08 11:12:40|18956.76|18956.76|18956.76|18956.76|18956.76|18956.76|18956.76|18956.76|0
1631099580000|2021-09-08 11:13:00|18964.69|18964.69|18964.69|18964.69|18964.69|18964.69|18964.69|18964.69|0
1631099650000|2021-09-08 11:14:10|18967.49|18967.49|18967.49|18967.49|18967.49|18967.49|18967.49|18967.49|0
1631099710000|2021-09-08 11:15:10|18968.89|18968.89|18966.09|18966.09|18968.89|18968.89|18966.09|18966.09|0
1631099740000|2021-09-08 11:15:40|18967.49|18967.49|18967.49|18967.49|18967.49|18967.49|18967.49|18967.49|0
1631099790000|2021-09-08 11:16:30|18963.53|18963.53|18960.73|18960.73|18963.53|18963.53|18960.73|18960.73|0
1631099800000|2021-09-08 11:16:40|18957.93|18957.93|18957.93|18957.93|18957.93|18957.93|18957.93|18957.93|0
1631099820000|2021-09-08 11:17:00|18961.9|18961.9|18960.5|18960.5|18961.9|18961.9|18960.5|18960.5|0
1631099900000|2021-09-08 11:18:20|18964.46|18964.46|18964.46|18964.46|18964.46|18964.46|18964.46|18964.46|0
1631099920000|2021-09-08 11:18:40|18961.66|18961.66|18961.66|18961.66|18961.66|18961.66|18961.66|18961.66|0
1631100000000|2021-09-08 11:20:00|18963.06|18963.06|18963.06|18963.06|18963.06|18963.06|18963.06|18963.06|0
1631100120000|2021-09-08 11:22:00|18967.03|18967.03|18967.03|18967.03|18967.03|18967.03|18967.03|18967.03|0
1631100150000|2021-09-08 11:22:30|18970.99|18970.99|18970.99|18970.99|18970.99|18970.99|18970.99|18970.99|0
1631100170000|2021-09-08 11:22:50|18974.96|18974.96|18974.96|18974.96|18974.96|18974.96|18974.96|18974.96|0
1631100180000|2021-09-08 11:23:00|18976.36|18976.36|18976.36|18976.36|18976.36|18976.36|18976.36|18976.36|0
1631100220000|2021-09-08 11:23:40|18974.96|18974.96|18974.96|18974.96|18974.96|18974.96|18974.96|18974.96|0
1631100250000|2021-09-08 11:24:10|18977.76|18977.76|18977.76|18977.76|18977.76|18977.76|18977.76|18977.76|0
1631100320000|2021-09-08 11:25:20|18979.16|18979.16|18977.76|18977.76|18979.16|18979.16|18977.76|18977.76|0
1631100360000|2021-09-08 11:26:00|18981.72|18981.72|18981.72|18981.72|18981.72|18981.72|18981.72|18981.72|0
1631100370000|2021-09-08 11:26:10|18977.76|18977.76|18981.72|18981.72|18981.72|18981.72|18977.76|18977.76|0
1631100410000|2021-09-08 11:26:50|18985.69|18985.69|18985.69|18985.69|18985.69|18985.69|18985.69|18985.69|0
1631100450000|2021-09-08 11:27:30|18989.65|18989.65|18989.65|18989.65|18989.65|18989.65|18989.65|18989.65|0
1631100490000|2021-09-08 11:28:10|18993.62|18993.62|18993.62|18993.62|18993.62|18993.62|18993.62|18993.62|0
1631100540000|2021-09-08 11:29:00|18992.22|18992.22|18992.22|18992.22|18992.22|18992.22|18992.22|18992.22|0
1631100600000|2021-09-08 11:30:00|18995.02|18995.02|18995.02|18995.02|18995.02|18995.02|18995.02|18995.02|0
1631100620000|2021-09-08 11:30:20|18993.62|18993.62|18993.62|18993.62|18993.62|18993.62|18993.62|18993.62|0
1631100650000|2021-09-08 11:30:50|18990.82|18990.82|18993.62|18993.62|18993.62|18993.62|18990.82|18990.82|0
1631100670000|2021-09-08 11:31:10|18995.02|18995.02|18993.62|18993.62|18995.02|18995.02|18993.62|18993.62|0
1631100680000|2021-09-08 11:31:20|18989.65|18989.65|18984.29|18984.29|18989.65|18989.65|18984.29|18984.29|0
1631100710000|2021-09-08 11:31:50|18982.89|18982.89|18982.89|18982.89|18982.89|18982.89|18982.89|18982.89|0
1631100890000|2021-09-08 11:34:50|18987.09|18987.09|18987.09|18987.09|18987.09|18987.09|18987.09|18987.09|0
1631100900000|2021-09-08 11:35:00|18991.05|18991.05|18991.05|18991.05|18991.05|18991.05|18991.05|18991.05|0
1631101060000|2021-09-08 11:37:40|18995.02|18995.02|18995.02|18995.02|18995.02|18995.02|18995.02|18995.02|0
1631101140000|2021-09-08 11:39:00|18996.42|18996.42|18993.62|18993.62|18996.42|18996.42|18993.62|18993.62|0
1631101220000|2021-09-08 11:40:20|18996.42|18996.42|18996.42|18996.42|18999.22|18999.22|18996.42|18996.42|0
1631101230000|2021-09-08 11:40:30|18995.02|18995.02|18995.02|18995.02|18995.02|18995.02|18995.02|18995.02|0
1631101250000|2021-09-08 11:40:50|18993.62|18993.62|18993.62|18993.62|18995.02|18995.02|18993.62|18993.62|0
1631101260000|2021-09-08 11:41:00|18992.22|18992.22|18988.25|18988.25|18992.22|18992.22|18988.25|18988.25|0
1631101390000|2021-09-08 11:43:10|18991.05|18991.05|18991.05|18991.05|18991.05|18991.05|18991.05|18991.05|0
1631101400000|2021-09-08 11:43:20|18988.25|18988.25|18988.25|18988.25|18988.25|18988.25|18988.25|18988.25|0
1631101490000|2021-09-08 11:44:50|18989.65|18989.65|18989.65|18989.65|18989.65|18989.65|18989.65|18989.65|0
1631101540000|2021-09-08 11:45:40|18988.25|18988.25|18988.25|18988.25|18988.25|18988.25|18988.25|18988.25|0
1631101650000|2021-09-08 11:47:30|18986.85|18986.85|18986.85|18986.85|18986.85|18986.85|18986.85|18986.85|0
1631101780000|2021-09-08 11:49:40|18982.89|18982.89|18982.89|18982.89|18982.89|18982.89|18982.89|18982.89|0
1631101830000|2021-09-08 11:50:30|18984.29|18984.29|18984.29|18984.29|18984.29|18984.29|18984.29|18984.29|0
1631101850000|2021-09-08 11:50:50|18980.32|18980.32|18976.36|18976.36|18980.32|18980.32|18976.36|18976.36|0
1631101870000|2021-09-08 11:51:10|18988.25|18988.25|18988.25|18988.25|18988.25|18988.25|18988.25|18988.25|0
1631101910000|2021-09-08 11:51:50|18985.45|18985.45|18985.45|18985.45|18985.45|18985.45|18985.45|18985.45|0
1631101940000|2021-09-08 11:52:20|18986.85|18986.85|18986.85|18986.85|18986.85|18986.85|18986.85|18986.85|0
1631101980000|2021-09-08 11:53:00|18984.55|18984.55|18984.55|18984.55|18984.55|18984.55|18984.55|18984.55|0
1631101990000|2021-09-08 11:53:10|18982.26|18982.26|18982.26|18982.26|18982.26|18982.26|18982.26|18982.26|0
1631102100000|2021-09-08 11:55:00|18983.66|18983.66|18985.06|18985.06|18985.06|18985.06|18983.66|18983.66|0
1631102130000|2021-09-08 11:55:30|18981.09|18981.09|18981.09|18981.09|18981.09|18981.09|18981.09|18981.09|0
1631102250000|2021-09-08 11:57:30|18973.16|18973.16|18973.16|18973.16|18973.16|18973.16|18973.16|18973.16|0
1631102290000|2021-09-08 11:58:10|18974.56|18974.56|18977.36|18977.36|18977.36|18977.36|18974.56|18974.56|0
1631102430000|2021-09-08 12:00:30|18980.16|18980.16|18984.12|18984.12|18985.52|18985.52|18980.16|18980.16|0
1631102460000|2021-09-08 12:01:00|18985.52|18985.52|18985.52|18985.52|18985.52|18985.52|18985.52|18985.52|0
1631102520000|2021-09-08 12:02:00|18986.92|18986.92|18990.89|18990.89|18990.89|18990.89|18986.92|18986.92|0
1631102540000|2021-09-08 12:02:20|18993.69|18993.69|19000.45|19000.45|19000.45|19000.45|18993.69|18993.69|0
1631102550000|2021-09-08 12:02:30|19001.85|19001.85|19001.85|19001.85|19001.85|19001.85|19001.85|19001.85|0
1631102600000|2021-09-08 12:03:20|19007.45|19007.45|19011.41|19011.41|19011.41|19011.41|19007.45|19007.45|0
1631102630000|2021-09-08 12:03:50|19015.61|19015.61|19017.01|19017.01|19017.01|19017.01|19015.61|19015.61|0
1631102640000|2021-09-08 12:04:00|19012.81|19012.81|19012.81|19012.81|19012.81|19012.81|19012.81|19012.81|0
1631102810000|2021-09-08 12:06:50|19017.01|19017.01|19019.81|19019.81|19019.81|19019.81|19017.01|19017.01|0
1631102840000|2021-09-08 12:07:20|19023.77|19023.77|19023.77|19023.77|19023.77|19023.77|19023.77|19023.77|0
1631102860000|2021-09-08 12:07:40|19019.81|19019.81|19019.81|19019.81|19019.81|19019.81|19019.81|19019.81|0
1631102870000|2021-09-08 12:07:50|19018.41|19018.41|19015.61|19015.61|19018.41|19018.41|19015.61|19015.61|0
1631102890000|2021-09-08 12:08:10|19007.68|19007.68|19015.61|19015.61|19015.61|19015.61|19007.68|19007.68|0
1631102910000|2021-09-08 12:08:30|19017.01|19017.01|19017.01|19017.01|19017.01|19017.01|19017.01|19017.01|0
1631102930000|2021-09-08 12:08:50|19013.05|19013.05|19013.05|19013.05|19013.05|19013.05|19013.05|19013.05|0
1631102970000|2021-09-08 12:09:30|19009.08|19009.08|19009.08|19009.08|19009.08|19009.08|19009.08|19009.08|0
1631102990000|2021-09-08 12:09:50|19006.28|19006.28|18996.72|18996.72|19006.28|19006.28|18996.72|18996.72|0
1631103000000|2021-09-08 12:10:00|18998.12|18998.12|18998.12|18998.12|18998.12|18998.12|18998.12|18998.12|0
1631103060000|2021-09-08 12:11:00|18994.15|18994.15|18994.15|18994.15|18994.15|18994.15|18994.15|18994.15|0
1631103090000|2021-09-08 12:11:30|18986.22|18986.22|18986.22|18986.22|18986.22|18986.22|18986.22|18986.22|0
1631103100000|2021-09-08 12:11:40|18990.19|18990.19|18994.15|18994.15|18994.15|18994.15|18990.19|18990.19|0
1631103140000|2021-09-08 12:12:20|18996.95|18996.95|18996.95|18996.95|18996.95|18996.95|18996.95|18996.95|0
1631103160000|2021-09-08 12:12:40|19000.92|19000.92|19000.92|19000.92|19000.92|19000.92|19000.92|19000.92|0
1631103180000|2021-09-08 12:13:00|18999.77|18999.77|18999.77|18999.77|18999.77|18999.77|18999.77|18999.77|0
1631103230000|2021-09-08 12:13:50|19001.17|19001.17|18999.77|18999.77|19001.17|19001.17|18999.77|18999.77|0
1631103260000|2021-09-08 12:14:20|18998.37|18998.37|18998.37|18998.37|18998.37|18998.37|18998.37|18998.37|0
1631103300000|2021-09-08 12:15:00|18996.97|18996.97|18996.97|18996.97|18996.97|18996.97|18996.97|18996.97|0
1631103310000|2021-09-08 12:15:10|18993|18993|18991.6|18991.6|18993|18993|18991.6|18991.6|0
1631103340000|2021-09-08 12:15:40|18983.67|18983.67|18983.67|18983.67|18983.67|18983.67|18983.67|18983.67|0
1631103350000|2021-09-08 12:15:50|18980.87|18980.87|18980.87|18980.87|18980.87|18980.87|18980.87|18980.87|0
1631103360000|2021-09-08 12:16:00|18982.27|18982.27|18982.27|18982.27|18982.27|18982.27|18982.27|18982.27|0
1631103420000|2021-09-08 12:17:00|18980.87|18980.87|18980.87|18980.87|18980.87|18980.87|18980.87|18980.87|0
1631103450000|2021-09-08 12:17:30|18979.47|18979.47|18979.47|18979.47|18979.47|18979.47|18979.47|18979.47|0
1631103460000|2021-09-08 12:17:40|18975.51|18975.51|18975.51|18975.51|18975.51|18975.51|18975.51|18975.51|0
1631103470000|2021-09-08 12:17:50|18971.54|18971.54|18971.54|18971.54|18971.54|18971.54|18971.54|18971.54|0
1631103490000|2021-09-08 12:18:10|18967.35|18967.35|18971.31|18971.31|18971.31|18971.31|18967.35|18967.35|0
1631103550000|2021-09-08 12:19:10|18973.61|18973.61|18973.61|18973.61|18973.61|18973.61|18973.61|18973.61|0
1631103590000|2021-09-08 12:19:50|18969.64|18969.64|18968.24|18968.24|18969.64|18969.64|18968.24|18968.24|0
1631103610000|2021-09-08 12:20:10|18964.28|18964.28|18964.28|18964.28|18964.28|18964.28|18964.28|18964.28|0
1631103630000|2021-09-08 12:20:30|18960.31|18960.31|18957.51|18957.51|18960.31|18960.31|18957.51|18957.51|0
1631103640000|2021-09-08 12:20:40|18956.37|18956.37|18957.51|18957.51|18957.51|18957.51|18956.37|18956.37|0
1631103660000|2021-09-08 12:21:00|18961.48|18961.48|18960.33|18960.33|18961.48|18961.48|18960.33|18960.33|0
1631103670000|2021-09-08 12:21:10|18956.37|18956.37|18956.37|18956.37|18956.37|18956.37|18956.37|18956.37|0
1631103680000|2021-09-08 12:21:20|18960.56|18960.56|18960.56|18960.56|18960.56|18960.56|18960.56|18960.56|0
1631103710000|2021-09-08 12:21:50|18963.36|18963.36|18967.33|18967.33|18967.33|18967.33|18963.36|18963.36|0
1631103750000|2021-09-08 12:22:30|18965.93|18965.93|18965.7|18965.7|18968.49|18968.49|18964.53|18964.53|0
1631103760000|2021-09-08 12:22:40|18967.1|18967.1|18967.1|18967.1|18967.1|18967.1|18967.1|18967.1|0
1631103770000|2021-09-08 12:22:50|18971.06|18971.06|18971.06|18971.06|18971.06|18971.06|18971.06|18971.06|0
1631103800000|2021-09-08 12:23:20|18967.1|18967.1|18967.1|18967.1|18967.1|18967.1|18967.1|18967.1|0
1631103810000|2021-09-08 12:23:30|18968.49|18968.49|18968.49|18968.49|18968.49|18968.49|18968.49|18968.49|0
1631103830000|2021-09-08 12:23:50|18969.89|18969.89|18969.89|18969.89|18969.89|18969.89|18969.89|18969.89|0
1631103860000|2021-09-08 12:24:20|18973.86|18973.86|18973.86|18973.86|18973.86|18973.86|18973.86|18973.86|0
1631103870000|2021-09-08 12:24:30|18971.06|18971.06|18963.13|18963.13|18971.06|18971.06|18963.13|18963.13|0
1631103880000|2021-09-08 12:24:40|18959.16|18959.16|18959.16|18959.16|18959.16|18959.16|18959.16|18959.16|0
1631103910000|2021-09-08 12:25:10|18956.37|18956.37|18956.37|18956.37|18956.37|18956.37|18956.37|18956.37|0
1631103920000|2021-09-08 12:25:20|18957.51|18957.51|18957.51|18957.51|18957.51|18957.51|18957.51|18957.51|0
1631103980000|2021-09-08 12:26:20|18956.12|18956.12|18956.12|18956.12|18956.12|18956.12|18956.12|18956.12|0
1631103990000|2021-09-08 12:26:30|18957.51|18957.51|18957.51|18957.51|18957.51|18957.51|18957.51|18957.51|0
1631104000000|2021-09-08 12:26:40|18953.55|18953.55|18953.55|18953.55|18953.55|18953.55|18953.55|18953.55|0
1631104040000|2021-09-08 12:27:20|18949.58|18949.58|18941.65|18941.65|18949.58|18949.58|18941.65|18941.65|0
1631104060000|2021-09-08 12:27:40|18943.05|18943.05|18943.05|18943.05|18943.05|18943.05|18943.05|18943.05|0
1631104070000|2021-09-08 12:27:50|18938.85|18938.85|18938.85|18938.85|18938.85|18938.85|18938.85|18938.85|0
1631104120000|2021-09-08 12:28:40|18942.82|18942.82|18938.85|18938.85|18942.82|18942.82|18938.85|18938.85|0
1631104170000|2021-09-08 12:29:30|18942.82|18942.82|18942.82|18942.82|18942.82|18942.82|18942.82|18942.82|0
1631104190000|2021-09-08 12:29:50|18938.85|18938.85|18938.85|18938.85|18938.85|18938.85|18938.85|18938.85|0
1631104230000|2021-09-08 12:30:30|18940.25|18940.25|18940.25|18940.25|18940.25|18940.25|18940.25|18940.25|0
1631104260000|2021-09-08 12:31:00|18941.65|18941.65|18941.65|18941.65|18941.65|18941.65|18941.65|18941.65|0
1631104270000|2021-09-08 12:31:10|18945.62|18945.62|18941.42|18941.42|18945.62|18945.62|18941.42|18941.42|0
1631104280000|2021-09-08 12:31:20|18937.46|18937.46|18937.46|18937.46|18937.46|18937.46|18937.46|18937.46|0
1631104340000|2021-09-08 12:32:20|18940.25|18940.25|18940.25|18940.25|18940.25|18940.25|18940.25|18940.25|0
1631104360000|2021-09-08 12:32:40|18932.32|18932.32|18932.32|18932.32|18932.32|18932.32|18932.32|18932.32|0
1631104370000|2021-09-08 12:32:50|18936.29|18936.29|18937.69|18937.69|18937.69|18937.69|18936.29|18936.29|0
1631104380000|2021-09-08 12:33:00|18936.29|18936.29|18936.29|18936.29|18936.29|18936.29|18936.29|18936.29|0
1631104530000|2021-09-08 12:35:30|18934.89|18934.89|18934.89|18934.89|18934.89|18934.89|18934.89|18934.89|0
1631104540000|2021-09-08 12:35:40|18942.82|18942.82|18946.79|18946.79|18946.79|18946.79|18942.82|18942.82|0
1631104560000|2021-09-08 12:36:00|18942.82|18942.82|18941.42|18941.42|18942.82|18942.82|18941.42|18941.42|0
1631104570000|2021-09-08 12:36:10|18940.02|18940.02|18938.62|18938.62|18940.02|18940.02|18938.62|18938.62|0
1631104590000|2021-09-08 12:36:30|18940.02|18940.02|18940.02|18940.02|18940.02|18940.02|18940.02|18940.02|0
1631104650000|2021-09-08 12:37:30|18941.42|18941.42|18941.42|18941.42|18941.42|18941.42|18941.42|18941.42|0
1631104660000|2021-09-08 12:37:40|18938.62|18938.62|18938.62|18938.62|18938.62|18938.62|18938.62|18938.62|0
1631104670000|2021-09-08 12:37:50|18937.22|18937.22|18937.22|18937.22|18937.22|18937.22|18937.22|18937.22|0
1631104700000|2021-09-08 12:38:20|18941.19|18941.19|18941.19|18941.19|18941.19|18941.19|18941.19|18941.19|0
1631104730000|2021-09-08 12:38:50|18937.22|18937.22|18937.22|18937.22|18937.22|18937.22|18937.22|18937.22|0
1631104750000|2021-09-08 12:39:10|18938.62|18938.62|18937.22|18937.22|18938.62|18938.62|18937.22|18937.22|0
1631104760000|2021-09-08 12:39:20|18938.62|18938.62|18938.62|18938.62|18938.62|18938.62|18938.62|18938.62|0
1631104780000|2021-09-08 12:39:40|18937.22|18937.22|18940.02|18940.02|18940.02|18940.02|18934.42|18934.42|0
1631104790000|2021-09-08 12:39:50|18942.82|18942.82|18941.42|18941.42|18942.82|18942.82|18941.42|18941.42|0
1631105070000|2021-09-08 12:44:30|18937.46|18937.46|18933.49|18933.49|18937.46|18937.46|18933.49|18933.49|0
1631105090000|2021-09-08 12:44:50|18934.64|18934.64|18934.64|18934.64|18934.64|18934.64|18934.64|18934.64|0
1631105100000|2021-09-08 12:45:00|18931.84|18931.84|18931.84|18931.84|18931.84|18931.84|18931.84|18931.84|0
1631105140000|2021-09-08 12:45:40|18932.99|18932.99|18932.99|18932.99|18932.99|18932.99|18932.99|18932.99|0
1631105340000|2021-09-08 12:49:00|18936.95|18936.95|18929.02|18929.02|18936.95|18936.95|18929.02|18929.02|0
1631105350000|2021-09-08 12:49:10|18932.99|18932.99|18932.99|18932.99|18932.99|18932.99|18932.99|18932.99|0
1631105410000|2021-09-08 12:50:10|18936.95|18936.95|18936.95|18936.95|18936.95|18936.95|18936.95|18936.95|0
1631105430000|2021-09-08 12:50:30|18935.56|18935.56|18935.56|18935.56|18935.56|18935.56|18935.56|18935.56|0
1631105450000|2021-09-08 12:50:50|18934.16|18934.16|18934.16|18934.16|18934.16|18934.16|18934.16|18934.16|0
1631105500000|2021-09-08 12:51:40|18931.36|18931.36|18931.36|18931.36|18931.36|18931.36|18931.36|18931.36|0
1631105560000|2021-09-08 12:52:40|18927.39|18927.39|18927.39|18927.39|18927.39|18927.39|18927.39|18927.39|0
1631105580000|2021-09-08 12:53:00|18925.99|18925.99|18925.99|18925.99|18925.99|18925.99|18925.99|18925.99|0
1631105620000|2021-09-08 12:53:40|18924.59|18924.59|18924.59|18924.59|18924.59|18924.59|18924.59|18924.59|0
1631105650000|2021-09-08 12:54:10|18923.19|18923.19|18923.19|18923.19|18923.19|18923.19|18923.19|18923.19|0
1631105670000|2021-09-08 12:54:30|18927.16|18927.16|18925.76|18925.76|18927.16|18927.16|18925.76|18925.76|0
1631105680000|2021-09-08 12:54:40|18927.16|18927.16|18929.96|18929.96|18929.96|18929.96|18927.16|18927.16|0
1631105700000|2021-09-08 12:55:00|18927.16|18927.16|18927.16|18927.16|18927.16|18927.16|18927.16|18927.16|0
1631105710000|2021-09-08 12:55:10|18923.19|18923.19|18923.19|18923.19|18923.19|18923.19|18923.19|18923.19|0
1631105750000|2021-09-08 12:55:50|18921.79|18921.79|18920.39|18920.39|18921.79|18921.79|18920.39|18920.39|0
1631105800000|2021-09-08 12:56:40|18918.99|18918.99|18918.99|18918.99|18918.99|18918.99|18918.99|18918.99|0
1631105820000|2021-09-08 12:57:00|18920.39|18920.39|18920.39|18920.39|18920.39|18920.39|18920.39|18920.39|0
1631105850000|2021-09-08 12:57:30|18924.36|18924.36|18924.36|18924.36|18924.36|18924.36|18924.36|18924.36|0
1631105900000|2021-09-08 12:58:20|18925.76|18925.76|18925.76|18925.76|18925.76|18925.76|18925.76|18925.76|0
1631105960000|2021-09-08 12:59:20|18927.16|18927.16|18927.16|18927.16|18927.16|18927.16|18927.16|18927.16|0
1631106060000|2021-09-08 13:01:00|18926.01|18926.01|18926.01|18926.01|18926.01|18926.01|18926.01|18926.01|0
1631106070000|2021-09-08 13:01:10|18929.97|18929.97|18929.97|18929.97|18929.97|18929.97|18929.97|18929.97|0
1631106100000|2021-09-08 13:01:40|18928.57|18928.57|18928.57|18928.57|18928.57|18928.57|18928.57|18928.57|0
1631106110000|2021-09-08 13:01:50|18931.37|18931.37|18936.74|18936.74|18936.74|18936.74|18931.37|18931.37|0
1631106140000|2021-09-08 13:02:20|18935.34|18935.34|18935.34|18935.34|18935.34|18935.34|18935.34|18935.34|0
1631106150000|2021-09-08 13:02:30|18936.74|18936.74|18936.74|18936.74|18936.74|18936.74|18936.74|18936.74|0
1631106160000|2021-09-08 13:02:40|18935.34|18935.34|18935.34|18935.34|18935.34|18935.34|18935.34|18935.34|0
1631106180000|2021-09-08 13:03:00|18939.3|18939.3|18939.3|18939.3|18939.3|18939.3|18939.3|18939.3|0
1631106200000|2021-09-08 13:03:20|18937.9|18937.9|18937.9|18937.9|18937.9|18937.9|18937.9|18937.9|0
1631106210000|2021-09-08 13:03:30|18941.87|18941.87|18945.84|18945.84|18945.84|18945.84|18941.87|18941.87|0
1631106240000|2021-09-08 13:04:00|18949.8|18949.8|18949.8|18949.8|18949.8|18949.8|18949.8|18949.8|0
1631106330000|2021-09-08 13:05:30|18952.6|18952.6|18954|18954|18954|18954|18952.6|18952.6|0
1631106350000|2021-09-08 13:05:50|18950.03|18950.03|18950.03|18950.03|18950.03|18950.03|18950.03|18950.03|0
1631106370000|2021-09-08 13:06:10|18946.07|18946.07|18940.47|18940.47|18946.07|18946.07|18940.47|18940.47|0
1631106420000|2021-09-08 13:07:00|18939.07|18939.07|18934.87|18934.87|18939.07|18939.07|18934.87|18934.87|0
1631106430000|2021-09-08 13:07:10|18933.47|18933.47|18933.47|18933.47|18933.47|18933.47|18933.47|18933.47|0
1631106480000|2021-09-08 13:08:00|18929.51|18929.51|18933.47|18933.47|18933.47|18933.47|18929.51|18929.51|0
1631106490000|2021-09-08 13:08:10|18937.44|18937.44|18944.2|18944.2|18947|18947|18937.44|18937.44|0
1631106510000|2021-09-08 13:08:30|18943.05|18943.05|18943.05|18943.05|18943.05|18943.05|18943.05|18943.05|0
1631106560000|2021-09-08 13:09:20|18947.02|18947.02|18947.02|18947.02|18947.02|18947.02|18947.02|18947.02|0
1631106570000|2021-09-08 13:09:30|18948.42|18948.42|18948.42|18948.42|18948.42|18948.42|18948.42|18948.42|0
1631106610000|2021-09-08 13:10:10|18952.38|18952.38|18960.31|18960.31|18960.31|18960.31|18952.38|18952.38|0
1631106620000|2021-09-08 13:10:20|18964.28|18964.28|18964.28|18964.28|18964.28|18964.28|18964.28|18964.28|0
1631106630000|2021-09-08 13:10:30|18961.48|18961.48|18957.51|18957.51|18961.48|18961.48|18957.51|18957.51|0
1631106650000|2021-09-08 13:10:50|18961.48|18961.48|18962.88|18962.88|18962.88|18962.88|18961.48|18961.48|0
1631106660000|2021-09-08 13:11:00|18958.91|18958.91|18958.91|18958.91|18958.91|18958.91|18958.91|18958.91|0
1631106670000|2021-09-08 13:11:10|18961.71|18961.71|18957.51|18957.51|18961.71|18961.71|18957.51|18957.51|0
1631106690000|2021-09-08 13:11:30|18953.55|18953.55|18953.55|18953.55|18953.55|18953.55|18953.55|18953.55|0
1631106720000|2021-09-08 13:12:00|18954.95|18954.95|18954.95|18954.95|18954.95|18954.95|18954.95|18954.95|0
1631106740000|2021-09-08 13:12:20|18962.88|18962.88|18964.28|18964.28|18964.28|18964.28|18962.88|18962.88|0
1631106780000|2021-09-08 13:13:00|18965.68|18965.68|18965.68|18965.68|18965.68|18965.68|18965.68|18965.68|0
1631106810000|2021-09-08 13:13:30|18964.53|18964.53|18964.53|18964.53|18964.53|18964.53|18964.53|18964.53|0
1631106960000|2021-09-08 13:16:00|18958.93|18958.93|18957.53|18957.53|18958.93|18958.93|18957.53|18957.53|0
1631106990000|2021-09-08 13:16:30|18958.93|18958.93|18961.73|18961.73|18961.73|18961.73|18958.93|18958.93|0
1631107050000|2021-09-08 13:17:30|18953.8|18953.8|18953.8|18953.8|18953.8|18953.8|18953.8|18953.8|0
1631107080000|2021-09-08 13:18:00|18949.83|18949.83|18949.83|18949.83|18949.83|18949.83|18949.83|18949.83|0
1631107090000|2021-09-08 13:18:10|18948.44|18948.44|18949.83|18949.83|18949.83|18949.83|18948.44|18948.44|0
1631107160000|2021-09-08 13:19:20|18948.44|18948.44|18948.44|18948.44|18948.44|18948.44|18948.44|18948.44|0
1631107170000|2021-09-08 13:19:30|18947.04|18947.04|18947.04|18947.04|18947.04|18947.04|18947.04|18947.04|0
1631107190000|2021-09-08 13:19:50|18943.07|18943.07|18943.07|18943.07|18951|18951|18943.07|18943.07|0
1631107210000|2021-09-08 13:20:10|18944.22|18944.22|18944.22|18944.22|18944.22|18944.22|18944.22|18944.22|0
1631107220000|2021-09-08 13:20:20|18941.42|18941.42|18941.42|18941.42|18941.42|18941.42|18941.42|18941.42|0
1631107260000|2021-09-08 13:21:00|18942.82|18942.82|18942.82|18942.82|18942.82|18942.82|18942.82|18942.82|0
1631107280000|2021-09-08 13:21:20|18941.42|18941.42|18941.42|18941.42|18941.42|18941.42|18941.42|18941.42|0
1631107290000|2021-09-08 13:21:30|18940.02|18940.02|18940.02|18940.02|18940.02|18940.02|18940.02|18940.02|0
1631107310000|2021-09-08 13:21:50|18942.82|18942.82|18944.22|18944.22|18944.22|18944.22|18942.82|18942.82|0
1631107350000|2021-09-08 13:22:30|18945.37|18945.37|18946.77|18946.77|18946.77|18946.77|18945.37|18945.37|0
1631107360000|2021-09-08 13:22:40|18950.73|18950.73|18950.73|18950.73|18950.73|18950.73|18950.73|18950.73|0
1631107390000|2021-09-08 13:23:10|18949.58|18949.58|18949.58|18949.58|18949.58|18949.58|18949.58|18949.58|0
1631107430000|2021-09-08 13:23:50|18950.98|18950.98|18950.98|18950.98|18950.98|18950.98|18950.98|18950.98|0
1631107440000|2021-09-08 13:24:00|18949.58|18949.58|18949.58|18949.58|18949.58|18949.58|18949.58|18949.58|0
1631107460000|2021-09-08 13:24:20|18950.98|18950.98|18950.98|18950.98|18950.98|18950.98|18950.98|18950.98|0
1631107500000|2021-09-08 13:25:00|18949.58|18949.58|18948.18|18948.18|18949.58|18949.58|18948.18|18948.18|0
1631107520000|2021-09-08 13:25:20|18946.79|18946.79|18946.79|18946.79|18946.79|18946.79|18946.79|18946.79|0
1631107530000|2021-09-08 13:25:30|18950.75|18950.75|18950.75|18950.75|18950.75|18950.75|18950.75|18950.75|0
1631107730000|2021-09-08 13:28:50|18949.35|18949.35|18949.35|18949.35|18949.35|18949.35|18949.35|18949.35|0
1631107750000|2021-09-08 13:29:10|18941.42|18941.42|18938.62|18938.62|18941.42|18941.42|18938.62|18938.62|0
1631107770000|2021-09-08 13:29:30|18934.66|18934.66|18934.66|18934.66|18934.66|18934.66|18934.66|18934.66|0
1631107780000|2021-09-08 13:29:40|18930.69|18930.69|18934.66|18934.66|18934.66|18934.66|18930.69|18930.69|0
1631107800000|2021-09-08 13:30:00|18930.69|18930.69|18930.69|18930.69|18930.69|18930.69|18930.69|18930.69|0
1631107810000|2021-09-08 13:30:10|18934.66|18934.66|18946.55|18946.55|18946.55|18946.55|18934.66|18934.66|0
1631107820000|2021-09-08 13:30:20|18949.35|18949.35|18945.39|18945.39|18949.35|18949.35|18945.39|18945.39|0
1631107830000|2021-09-08 13:30:30|18943.99|18943.99|18943.99|18943.99|18943.99|18943.99|18943.99|18943.99|0
1631107840000|2021-09-08 13:30:40|18940.02|18940.02|18940.02|18940.02|18940.02|18940.02|18940.02|18940.02|0
1631107850000|2021-09-08 13:30:50|18938.62|18938.62|18934.66|18934.66|18938.62|18938.62|18934.66|18934.66|0
1631107860000|2021-09-08 13:31:00|18936.06|18936.06|18936.06|18936.06|18936.06|18936.06|18936.06|18936.06|0
1631107880000|2021-09-08 13:31:20|18932.09|18932.09|18932.09|18932.09|18932.09|18932.09|18932.09|18932.09|0
1631107910000|2021-09-08 13:31:50|18930.69|18930.69|18930.69|18930.69|18930.69|18930.69|18930.69|18930.69|0
1631107920000|2021-09-08 13:32:00|18926.73|18926.73|18926.73|18926.73|18926.73|18926.73|18926.73|18926.73|0
1631107970000|2021-09-08 13:32:50|18930.69|18930.69|18936.06|18936.06|18936.06|18936.06|18930.69|18930.69|0
1631107990000|2021-09-08 13:33:10|18932.09|18932.09|18932.09|18932.09|18932.09|18932.09|18932.09|18932.09|0
1631108000000|2021-09-08 13:33:20|18924.16|18924.16|18924.16|18924.16|18924.16|18924.16|18924.16|18924.16|0
1631108020000|2021-09-08 13:33:40|18928.13|18928.13|18928.13|18928.13|18928.13|18928.13|18928.13|18928.13|0
1631108060000|2021-09-08 13:34:20|18926.73|18926.73|18926.73|18926.73|18926.73|18926.73|18926.73|18926.73|0
1631108070000|2021-09-08 13:34:30|18934.66|18934.66|18942.59|18942.59|18942.59|18942.59|18934.66|18934.66|0
1631108080000|2021-09-08 13:34:40|18943.74|18943.74|18943.74|18943.74|18943.74|18943.74|18943.74|18943.74|0
1631108090000|2021-09-08 13:34:50|18945.14|18945.14|18945.14|18945.14|18945.14|18945.14|18945.14|18945.14|0
1631108100000|2021-09-08 13:35:00|18941.17|18941.17|18941.17|18941.17|18941.17|18941.17|18941.17|18941.17|0
1631108110000|2021-09-08 13:35:10|18939.77|18939.77|18942.57|18942.57|18942.57|18942.57|18939.77|18939.77|0
1631108120000|2021-09-08 13:35:20|18941.17|18941.17|18941.17|18941.17|18941.17|18941.17|18941.17|18941.17|0
1631108130000|2021-09-08 13:35:30|18939.77|18939.77|18939.77|18939.77|18939.77|18939.77|18939.77|18939.77|0
1631108140000|2021-09-08 13:35:40|18943.74|18943.74|18947.93|18947.93|18947.93|18947.93|18943.74|18943.74|0
1631108150000|2021-09-08 13:35:50|18946.54|18946.54|18945.14|18945.14|18946.54|18946.54|18945.14|18945.14|0
1631108170000|2021-09-08 13:36:10|18947.93|18947.93|18940|18940|18947.93|18947.93|18940|18940|0
1631108180000|2021-09-08 13:36:20|18947.93|18947.93|18947.93|18947.93|18947.93|18947.93|18947.93|18947.93|0
1631108190000|2021-09-08 13:36:30|18951.9|18951.9|18951.9|18951.9|18951.9|18951.9|18951.9|18951.9|0
1631108200000|2021-09-08 13:36:40|18953.3|18953.3|18954.7|18954.7|18957.5|18957.5|18953.3|18953.3|0
1631108210000|2021-09-08 13:36:50|18956.1|18956.1|18956.1|18956.1|18956.1|18956.1|18956.1|18956.1|0
1631108220000|2021-09-08 13:37:00|18960.06|18960.06|18956.1|18956.1|18960.06|18960.06|18956.1|18956.1|0
1631108230000|2021-09-08 13:37:10|18950.73|18950.73|18949.33|18949.33|18950.73|18950.73|18949.33|18949.33|0
1631108240000|2021-09-08 13:37:20|18947.93|18947.93|18947.93|18947.93|18947.93|18947.93|18947.93|18947.93|0
1631108250000|2021-09-08 13:37:30|18949.33|18949.33|18947.93|18947.93|18949.33|18949.33|18947.93|18947.93|0
1631108290000|2021-09-08 13:38:10|18952.13|18952.13|18949.33|18949.33|18952.13|18952.13|18949.33|18949.33|0
1631108320000|2021-09-08 13:38:40|18950.73|18950.73|18950.73|18950.73|18950.73|18950.73|18950.73|18950.73|0
1631108350000|2021-09-08 13:39:10|18952.13|18952.13|18952.13|18952.13|18952.13|18952.13|18952.13|18952.13|0
1631108360000|2021-09-08 13:39:20|18956.1|18956.1|18956.1|18956.1|18956.1|18956.1|18956.1|18956.1|0
1631108380000|2021-09-08 13:39:40|18957.5|18957.5|18958.9|18958.9|18958.9|18958.9|18957.5|18957.5|0
1631108410000|2021-09-08 13:40:10|18960.3|18960.3|18961.7|18961.7|18961.7|18961.7|18960.3|18960.3|0
1631108440000|2021-09-08 13:40:40|18969.63|18969.63|18969.63|18969.63|18969.63|18969.63|18969.63|18969.63|0
1631108450000|2021-09-08 13:40:50|18976.62|18976.62|18978.02|18978.02|18978.02|18978.02|18976.62|18976.62|0
1631108460000|2021-09-08 13:41:00|18974.06|18974.06|18968.46|18968.46|18974.06|18974.06|18968.46|18968.46|0
1631108470000|2021-09-08 13:41:10|18967.06|18967.06|18963.1|18963.1|18967.06|18967.06|18963.1|18963.1|0
1631108490000|2021-09-08 13:41:30|18959.13|18959.13|18955.17|18955.17|18959.13|18959.13|18955.17|18955.17|0
1631108520000|2021-09-08 13:42:00|18953.77|18953.77|18953.77|18953.77|18953.77|18953.77|18953.77|18953.77|0
1631108530000|2021-09-08 13:42:10|18955.17|18955.17|18963.33|18963.33|18963.33|18963.33|18955.17|18955.17|0
1631108550000|2021-09-08 13:42:30|18959.36|18959.36|18959.36|18959.36|18959.36|18959.36|18959.36|18959.36|0
1631108570000|2021-09-08 13:42:50|18963.33|18963.33|18964.73|18964.73|18964.73|18964.73|18963.33|18963.33|0
1631108580000|2021-09-08 13:43:00|18967.53|18967.53|18963.56|18963.56|18967.53|18967.53|18963.56|18963.56|0
1631108590000|2021-09-08 13:43:10|18964.96|18964.96|18964.96|18964.96|18964.96|18964.96|18964.96|18964.96|0
1631108610000|2021-09-08 13:43:30|18962.16|18962.16|18962.16|18962.16|18962.16|18962.16|18962.16|18962.16|0
1631108640000|2021-09-08 13:44:00|18970.09|18970.09|18970.09|18970.09|18970.09|18970.09|18970.09|18970.09|0
1631108650000|2021-09-08 13:44:10|18968.69|18968.69|18970.09|18970.09|18970.09|18970.09|18968.69|18968.69|0
1631108690000|2021-09-08 13:44:50|18974.06|18974.06|18974.06|18974.06|18974.06|18974.06|18974.06|18974.06|0
1631108700000|2021-09-08 13:45:00|18975.46|18975.46|18975.46|18975.46|18975.46|18975.46|18975.46|18975.46|0
1631108730000|2021-09-08 13:45:30|18978.26|18978.26|18978.26|18978.26|18978.26|18978.26|18978.26|18978.26|0
1631108740000|2021-09-08 13:45:40|18974.29|18974.29|18974.29|18974.29|18974.29|18974.29|18974.29|18974.29|0
1631108770000|2021-09-08 13:46:10|18977.09|18977.09|18977.09|18977.09|18977.09|18977.09|18977.09|18977.09|0
1631108790000|2021-09-08 13:46:30|18973.13|18973.13|18970.33|18970.33|18973.13|18973.13|18970.33|18970.33|0
1631108820000|2021-09-08 13:47:00|18971.73|18971.73|18971.73|18971.73|18971.73|18971.73|18971.73|18971.73|0
1631108830000|2021-09-08 13:47:10|18973.13|18973.13|18973.13|18973.13|18973.13|18973.13|18973.13|18973.13|0
1631108850000|2021-09-08 13:47:30|18970.33|18970.33|18970.33|18970.33|18970.33|18970.33|18970.33|18970.33|0
1631108880000|2021-09-08 13:48:00|18968.93|18968.93|18968.93|18968.93|18968.93|18968.93|18968.93|18968.93|0
1631108920000|2021-09-08 13:48:40|18957.03|18957.03|18961|18961|18961|18961|18957.03|18957.03|0
1631108940000|2021-09-08 13:49:00|18957.03|18957.03|18957.03|18957.03|18957.03|18957.03|18953.07|18953.07|0
1631108970000|2021-09-08 13:49:30|18949.1|18949.1|18949.1|18949.1|18949.1|18949.1|18949.1|18949.1|0
1631108980000|2021-09-08 13:49:40|18947.7|18947.7|18939.54|18939.54|18947.7|18947.7|18939.54|18939.54|0
1631109000000|2021-09-08 13:50:00|18935.57|18935.57|18935.57|18935.57|18935.57|18935.57|18935.57|18935.57|0
1631109060000|2021-09-08 13:51:00|18938.37|18938.37|18938.37|18938.37|18938.37|18938.37|18938.37|18938.37|0
1631109110000|2021-09-08 13:51:50|18942.34|18942.34|18942.34|18942.34|18942.34|18942.34|18942.34|18942.34|0
1631109140000|2021-09-08 13:52:20|18940.94|18940.94|18939.54|18939.54|18940.94|18940.94|18939.54|18939.54|0
1631109150000|2021-09-08 13:52:30|18938.14|18938.14|18938.14|18938.14|18938.14|18938.14|18938.14|18938.14|0
1631109160000|2021-09-08 13:52:40|18936.74|18936.74|18936.74|18936.74|18936.74|18936.74|18936.74|18936.74|0
1631109170000|2021-09-08 13:52:50|18928.81|18928.81|18928.81|18928.81|18928.81|18928.81|18928.81|18928.81|0
1631109190000|2021-09-08 13:53:10|18924.84|18924.84|18928.81|18928.81|18928.81|18928.81|18924.84|18924.84|0
1631109210000|2021-09-08 13:53:30|18926.01|18926.01|18923.21|18923.21|18926.01|18926.01|18923.21|18923.21|0
1631109230000|2021-09-08 13:53:50|18927.18|18927.18|18927.18|18927.18|18927.18|18927.18|18927.18|18927.18|0
1631109240000|2021-09-08 13:54:00|18924.38|18924.38|18924.38|18924.38|18924.38|18924.38|18924.38|18924.38|0
1631109260000|2021-09-08 13:54:20|18920.41|18920.41|18920.41|18920.41|18920.41|18920.41|18920.41|18920.41|0
1631109300000|2021-09-08 13:55:00|18919.01|18919.01|18919.01|18919.01|18919.01|18919.01|18919.01|18919.01|0
1631109310000|2021-09-08 13:55:10|18920.41|18920.41|18920.41|18920.41|18920.41|18920.41|18920.41|18920.41|0
1631109320000|2021-09-08 13:55:20|18921.81|18921.81|18923.21|18923.21|18923.21|18923.21|18921.81|18921.81|0
1631109370000|2021-09-08 13:56:10|18927.18|18927.18|18927.18|18927.18|18927.18|18927.18|18927.18|18927.18|0
1631109400000|2021-09-08 13:56:40|18929.97|18929.97|18929.97|18929.97|18929.97|18929.97|18929.97|18929.97|0
1631109420000|2021-09-08 13:57:00|18928.57|18928.57|18928.57|18928.57|18928.57|18928.57|18928.57|18928.57|0
1631109430000|2021-09-08 13:57:10|18934.17|18934.17|18934.17|18934.17|18934.17|18934.17|18934.17|18934.17|0
1631109470000|2021-09-08 13:57:50|18935.57|18935.57|18943.5|18943.5|18943.5|18943.5|18935.57|18935.57|0
1631109480000|2021-09-08 13:58:00|18942.1|18942.1|18942.1|18942.1|18942.1|18942.1|18942.1|18942.1|0
1631109520000|2021-09-08 13:58:40|18943.5|18943.5|18943.5|18943.5|18943.5|18943.5|18943.5|18943.5|0
1631109540000|2021-09-08 13:59:00|18947.47|18947.47|18956.8|18956.8|18956.8|18956.8|18947.47|18947.47|0
1631109560000|2021-09-08 13:59:20|18958.2|18958.2|18954.23|18954.23|18958.2|18958.2|18954.23|18954.23|0
1631109580000|2021-09-08 13:59:40|18958.2|18958.2|18958.2|18958.2|18958.2|18958.2|18958.2|18958.2|0
1631109620000|2021-09-08 14:00:20|18966.13|18966.13|18968.93|18968.93|18968.93|18968.93|18966.13|18966.13|0
1631109630000|2021-09-08 14:00:30|18970.33|18970.33|18970.33|18970.33|18970.33|18970.33|18970.33|18970.33|0
1631109660000|2021-09-08 14:01:00|18968.93|18968.93|18968.93|18968.93|18968.93|18968.93|18968.93|18968.93|0
1631109670000|2021-09-08 14:01:10|18967.53|18967.53|18971.49|18971.49|18971.49|18971.49|18967.53|18967.53|0
1631109680000|2021-09-08 14:01:20|18972.89|18972.89|18972.89|18972.89|18972.89|18972.89|18972.89|18972.89|0
1631109690000|2021-09-08 14:01:30|18974.04|18974.04|18974.04|18974.04|18974.04|18974.04|18974.04|18974.04|0
1631109780000|2021-09-08 14:03:00|18972.64|18972.64|18971.24|18971.24|18972.64|18972.64|18971.24|18971.24|0
1631109790000|2021-09-08 14:03:10|18969.84|18969.84|18968.44|18968.44|18969.84|18969.84|18968.44|18968.44|0
1631109800000|2021-09-08 14:03:20|18972.64|18972.64|18972.64|18972.64|18972.64|18972.64|18972.64|18972.64|0
1631109810000|2021-09-08 14:03:30|18980.57|18980.57|18978.01|18978.01|18980.57|18980.57|18976.61|18976.61|0
1631109830000|2021-09-08 14:03:50|18981.97|18981.97|18981.97|18981.97|18981.97|18981.97|18981.97|18981.97|0
1631109840000|2021-09-08 14:04:00|18985.94|18985.94|18985.94|18985.94|18985.94|18985.94|18985.94|18985.94|0
1631109900000|2021-09-08 14:05:00|18984.54|18984.54|18984.54|18984.54|18984.54|18984.54|18984.54|18984.54|0
1631109910000|2021-09-08 14:05:10|18988.5|18988.5|18988.5|18988.5|18988.5|18988.5|18988.5|18988.5|0
1631109920000|2021-09-08 14:05:20|18989.9|18989.9|18989.9|18989.9|18989.9|18989.9|18989.9|18989.9|0
1631109940000|2021-09-08 14:05:40|18985.94|18985.94|18981.97|18981.97|18985.94|18985.94|18981.97|18981.97|0
1631109960000|2021-09-08 14:06:00|18985.94|18985.94|18985.94|18985.94|18985.94|18985.94|18985.94|18985.94|0
1631109970000|2021-09-08 14:06:10|18983.14|18983.14|18980.59|18980.59|18983.14|18983.14|18980.59|18980.59|0
1631110000000|2021-09-08 14:06:40|18984.55|18984.55|18984.55|18984.55|18984.55|18984.55|18984.55|18984.55|0
1631110010000|2021-09-08 14:06:50|18985.95|18985.95|18985.95|18985.95|18985.95|18985.95|18985.95|18985.95|0
1631110080000|2021-09-08 14:08:00|18988.75|18988.75|18988.75|18988.75|18988.75|18988.75|18988.75|18988.75|0
1631110090000|2021-09-08 14:08:10|18985.95|18985.95|18985.95|18985.95|18985.95|18985.95|18985.95|18985.95|0
1631110110000|2021-09-08 14:08:30|18989.92|18989.92|18989.92|18989.92|18989.92|18989.92|18989.92|18989.92|0
1631110120000|2021-09-08 14:08:40|18993.88|18993.88|18993.88|18993.88|18993.88|18993.88|18993.88|18993.88|0
1631110140000|2021-09-08 14:09:00|18989.92|18989.92|18989.92|18989.92|18989.92|18989.92|18989.92|18989.92|0
1631110170000|2021-09-08 14:09:30|18993.88|18993.88|18993.88|18993.88|18993.88|18993.88|18993.88|18993.88|0
1631110260000|2021-09-08 14:11:00|18989.69|18989.69|18989.69|18989.69|18989.69|18989.69|18989.69|18989.69|0
1631110270000|2021-09-08 14:11:10|18985.72|18985.72|18985.72|18985.72|18985.72|18985.72|18985.72|18985.72|0
1631110330000|2021-09-08 14:12:10|18977.79|18977.79|18977.79|18977.79|18977.79|18977.79|18977.79|18977.79|0
1631110400000|2021-09-08 14:13:20|18981.76|18981.76|18981.76|18981.76|18981.76|18981.76|18981.76|18981.76|0
1631110430000|2021-09-08 14:13:50|18977.79|18977.79|18976.39|18976.39|18977.79|18977.79|18976.39|18976.39|0
1631110450000|2021-09-08 14:14:10|18979.19|18979.19|18980.59|18980.59|18980.59|18980.59|18979.19|18979.19|0
1631110470000|2021-09-08 14:14:30|18984.55|18984.55|18985.95|18985.95|18985.95|18985.95|18984.55|18984.55|0
1631110500000|2021-09-08 14:15:00|18981.99|18981.99|18981.99|18981.99|18981.99|18981.99|18981.99|18981.99|0
1631110510000|2021-09-08 14:15:10|18979.19|18979.19|18979.19|18979.19|18979.19|18979.19|18979.19|18979.19|0
1631110520000|2021-09-08 14:15:20|18975.22|18975.22|18978.02|18978.02|18978.02|18978.02|18975.22|18975.22|0
1631110540000|2021-09-08 14:15:40|18979.42|18979.42|18979.42|18979.42|18979.42|18979.42|18979.42|18979.42|0
1631110550000|2021-09-08 14:15:50|18980.82|18980.82|18980.82|18980.82|18980.82|18980.82|18980.82|18980.82|0
1631110560000|2021-09-08 14:16:00|18978.02|18978.02|18978.02|18978.02|18978.02|18978.02|18978.02|18978.02|0
1631110570000|2021-09-08 14:16:10|18976.62|18976.62|18969.86|18969.86|18976.62|18976.62|18969.86|18969.86|0
1631110580000|2021-09-08 14:16:20|18961.93|18961.93|18961.93|18961.93|18961.93|18961.93|18961.93|18961.93|0
1631110590000|2021-09-08 14:16:30|18963.33|18963.33|18971.26|18971.26|18971.26|18971.26|18963.33|18963.33|0
1631110620000|2021-09-08 14:17:00|18967.29|18967.29|18967.29|18967.29|18967.29|18967.29|18967.29|18967.29|0
1631110640000|2021-09-08 14:17:20|18970.09|18970.09|18967.53|18967.53|18970.09|18970.09|18966.13|18966.13|0
1631110680000|2021-09-08 14:18:00|18968.93|18968.93|18976.86|18976.86|18976.86|18976.86|18968.93|18968.93|0
1631110690000|2021-09-08 14:18:10|18979.66|18979.66|18979.66|18979.66|18979.66|18979.66|18979.66|18979.66|0
1631110710000|2021-09-08 14:18:30|18983.86|18983.86|18983.86|18983.86|18983.86|18983.86|18983.86|18983.86|0
1631110720000|2021-09-08 14:18:40|18986.65|18986.65|18986.65|18986.65|18986.65|18986.65|18986.65|18986.65|0
1631110740000|2021-09-08 14:19:00|18994.58|18994.58|18995.98|18995.98|18995.98|18995.98|18994.58|18994.58|0
1631110750000|2021-09-08 14:19:10|18998.78|18998.78|18997.38|18997.38|18998.78|18998.78|18997.38|18997.38|0
1631110760000|2021-09-08 14:19:20|18996.23|18996.23|18996.23|18996.23|18996.23|18996.23|18996.23|18996.23|0
1631110780000|2021-09-08 14:19:40|19004.16|19004.16|19008.13|19008.13|19008.13|19008.13|19004.16|19004.16|0
1631110820000|2021-09-08 14:20:20|19012.33|19012.33|19012.33|19012.33|19012.33|19012.33|19012.33|19012.33|0
1631110830000|2021-09-08 14:20:30|19015.13|19015.13|19012.33|19012.33|19015.13|19015.13|19010.93|19010.93|0
1631110840000|2021-09-08 14:20:40|19015.13|19015.13|19015.13|19015.13|19015.13|19015.13|19015.13|19015.13|0
1631110860000|2021-09-08 14:21:00|19013.73|19013.73|19013.73|19013.73|19013.73|19013.73|19013.73|19013.73|0
1631110880000|2021-09-08 14:21:20|19009.76|19009.76|19009.76|19009.76|19009.76|19009.76|19009.76|19009.76|0
1631110890000|2021-09-08 14:21:30|19011.16|19011.16|19008.36|19008.36|19011.16|19011.16|19008.36|19008.36|0
1631110930000|2021-09-08 14:22:10|19005.56|19005.56|19013.73|19013.73|19013.73|19013.73|19005.56|19005.56|0
1631110940000|2021-09-08 14:22:20|19012.33|19012.33|19012.33|19012.33|19012.33|19012.33|19012.33|19012.33|0
1631110970000|2021-09-08 14:22:50|19016.29|19016.29|19016.29|19016.29|19016.29|19016.29|19016.29|19016.29|0
1631110980000|2021-09-08 14:23:00|19017.69|19017.69|19016.29|19016.29|19017.69|19017.69|19014.89|19014.89|0
1631111040000|2021-09-08 14:24:00|19010.93|19010.93|19010.93|19010.93|19010.93|19010.93|19010.93|19010.93|0
1631111100000|2021-09-08 14:25:00|19006.96|19006.96|19006.96|19006.96|19006.96|19006.96|19006.96|19006.96|0
1631111130000|2021-09-08 14:25:30|19011.16|19011.16|19011.16|19011.16|19011.16|19011.16|19011.16|19011.16|0
1631111140000|2021-09-08 14:25:40|19009.76|19009.76|19009.76|19009.76|19009.76|19009.76|19009.76|19009.76|0
1631111150000|2021-09-08 14:25:50|19008.36|19008.36|19008.36|19008.36|19008.36|19008.36|19008.36|19008.36|0
1631111170000|2021-09-08 14:26:10|19006.96|19006.96|19006.96|19006.96|19006.96|19006.96|19006.96|19006.96|0
1631111190000|2021-09-08 14:26:30|19008.36|19008.36|19008.36|19008.36|19008.36|19008.36|19008.36|19008.36|0
1631111230000|2021-09-08 14:27:10|19009.76|19009.76|19009.76|19009.76|19009.76|19009.76|19009.76|19009.76|0
1631111240000|2021-09-08 14:27:20|19006.96|19006.96|19006.96|19006.96|19006.96|19006.96|19006.96|19006.96|0
1631111280000|2021-09-08 14:28:00|19003|19003|19003|19003|19003|19003|19003|19003|0
1631111300000|2021-09-08 14:28:20|19004.4|19004.4|19004.4|19004.4|19004.4|19004.4|19004.4|19004.4|0
1631111310000|2021-09-08 14:28:30|19003|19003|19003|19003|19003|19003|19003|19003|0
1631111330000|2021-09-08 14:28:50|19010.93|19010.93|19010.93|19010.93|19010.93|19010.93|19010.93|19010.93|0
1631111360000|2021-09-08 14:29:20|19012.33|19012.33|19012.33|19012.33|19012.33|19012.33|19012.33|19012.33|0
1631111380000|2021-09-08 14:29:40|19010.93|19010.93|19010.93|19010.93|19010.93|19010.93|19010.93|19010.93|0
1631111390000|2021-09-08 14:29:50|19013.23|19013.23|19012.08|19012.08|19013.23|19013.23|19012.08|19012.08|0
1631111400000|2021-09-08 14:30:00|19008.11|19008.11|19006.71|19006.71|19009.51|19009.51|19006.71|19006.71|0
1631111410000|2021-09-08 14:30:10|19009.51|19009.51|19009.51|19009.51|19009.51|19009.51|19009.51|19009.51|0
1631111430000|2021-09-08 14:30:30|19008.11|19008.11|19006.71|19006.71|19008.11|19008.11|19006.71|19006.71|0
1631111440000|2021-09-08 14:30:40|19008.11|19008.11|19008.11|19008.11|19008.11|19008.11|19008.11|19008.11|0
1631111460000|2021-09-08 14:31:00|19009.26|19009.26|19009.26|19009.26|19009.26|19009.26|19009.26|19009.26|0
1631111480000|2021-09-08 14:31:20|19013.46|19013.46|19013.46|19013.46|19013.46|19013.46|19013.46|19013.46|0
1631111490000|2021-09-08 14:31:30|19014.86|19014.86|19014.86|19014.86|19014.86|19014.86|19014.86|19014.86|0
1631111500000|2021-09-08 14:31:40|19010.89|19010.89|19010.89|19010.89|19010.89|19010.89|19010.89|19010.89|0
1631111510000|2021-09-08 14:31:50|19009.5|19009.5|19008.1|19008.1|19009.5|19009.5|19008.1|19008.1|0
1631111550000|2021-09-08 14:32:30|19006.7|19006.7|19001.33|19001.33|19006.7|19006.7|19001.33|19001.33|0
1631111570000|2021-09-08 14:32:50|19005.3|19005.3|19005.3|19005.3|19005.3|19005.3|19005.3|19005.3|0
1631111590000|2021-09-08 14:33:10|19003.9|19003.9|18999.93|18999.93|19005.3|19005.3|18999.93|18999.93|0
1631111600000|2021-09-08 14:33:20|19001.33|19001.33|19001.33|19001.33|19001.33|19001.33|18999.93|18999.93|0
1631111640000|2021-09-08 14:34:00|18999.93|18999.93|18999.93|18999.93|18999.93|18999.93|18999.93|18999.93|0
1631111690000|2021-09-08 14:34:50|19001.33|19001.33|19001.33|19001.33|19001.33|19001.33|18999.93|18999.93|0
1631111700000|2021-09-08 14:35:00|18993.4|18993.4|18990.84|18990.84|18994.8|18994.8|18990.84|18990.84|0
1631111710000|2021-09-08 14:35:10|18994.8|18994.8|19000.17|19000.17|19000.17|19000.17|18994.8|18994.8|0
1631111720000|2021-09-08 14:35:20|19004.13|19004.13|19004.13|19004.13|19004.13|19004.13|19004.13|19004.13|0
1631111730000|2021-09-08 14:35:30|19005.53|19005.53|19005.53|19005.53|19005.53|19005.53|19005.53|19005.53|0
1631111740000|2021-09-08 14:35:40|19006.93|19006.93|19006.93|19006.93|19006.93|19006.93|19006.93|19006.93|0
1631111750000|2021-09-08 14:35:50|19005.53|19005.53|19004.13|19004.13|19005.53|19005.53|19004.13|19004.13|0
1631111760000|2021-09-08 14:36:00|19002.73|19002.73|19006.7|19006.7|19006.7|19006.7|19002.73|19002.73|0
1631111770000|2021-09-08 14:36:10|19005.3|19005.3|19001.33|19001.33|19005.3|19005.3|19001.33|19001.33|0
1631111780000|2021-09-08 14:36:20|19005.3|19005.3|19004.15|19004.15|19005.3|19005.3|19004.15|19004.15|0
1631111800000|2021-09-08 14:36:40|19002.75|19002.75|18998.78|18998.78|19002.75|19002.75|18998.78|18998.78|0
1631111810000|2021-09-08 14:36:50|19000.18|19000.18|18998.78|18998.78|19000.18|19000.18|18998.78|18998.78|0
1631111830000|2021-09-08 14:37:10|19000.18|19000.18|19000.18|19000.18|19000.18|19000.18|18998.78|18998.78|0
1631111840000|2021-09-08 14:37:20|18996.22|18996.22|18996.22|18996.22|18996.22|18996.22|18996.22|18996.22|0
1631111850000|2021-09-08 14:37:30|18992.25|18992.25|18996.22|18996.22|18996.22|18996.22|18992.25|18992.25|0
1631111870000|2021-09-08 14:37:50|18994.82|18994.82|18996.22|18996.22|18996.22|18996.22|18994.82|18994.82|0
1631111890000|2021-09-08 14:38:10|18984.32|18984.32|18984.32|18984.32|18984.32|18984.32|18984.32|18984.32|0
1631111900000|2021-09-08 14:38:20|18980.36|18980.36|18980.36|18980.36|18980.36|18980.36|18978.96|18978.96|0
1631111910000|2021-09-08 14:38:30|18976.39|18976.39|18976.39|18976.39|18976.39|18976.39|18976.39|18976.39|0
1631111930000|2021-09-08 14:38:50|18974.99|18974.99|18974.99|18974.99|18976.39|18976.39|18974.99|18974.99|0
1631111940000|2021-09-08 14:39:00|18973.59|18973.59|18976.39|18976.39|18976.39|18976.39|18972.19|18972.19|0
1631111970000|2021-09-08 14:39:30|18974.99|18974.99|18976.39|18976.39|18976.39|18976.39|18973.59|18973.59|0
1631111980000|2021-09-08 14:39:40|18972.43|18972.43|18972.43|18972.43|18972.43|18972.43|18972.43|18972.43|0
1631112030000|2021-09-08 14:40:30|18976.39|18976.39|18980.36|18980.36|18980.36|18980.36|18976.39|18976.39|0
1631112040000|2021-09-08 14:40:40|18978.96|18978.96|18980.36|18980.36|18980.36|18980.36|18977.56|18977.56|0
1631112050000|2021-09-08 14:40:50|18981.76|18981.76|18981.76|18981.76|18981.76|18981.76|18981.76|18981.76|0
1631112070000|2021-09-08 14:41:10|18980.36|18980.36|18980.36|18980.36|18980.36|18980.36|18980.36|18980.36|0
1631112100000|2021-09-08 14:41:40|18978.96|18978.96|18978.96|18978.96|18978.96|18978.96|18978.96|18978.96|0
1631112110000|2021-09-08 14:41:50|18986.89|18986.89|18986.89|18986.89|18986.89|18986.89|18986.89|18986.89|0
1631112130000|2021-09-08 14:42:10|18982.92|18982.92|18984.32|18984.32|18984.32|18984.32|18982.92|18982.92|0
1631112140000|2021-09-08 14:42:20|18980.36|18980.36|18980.36|18980.36|18980.36|18980.36|18980.36|18980.36|0
1631112160000|2021-09-08 14:42:40|18984.32|18984.32|18984.32|18984.32|18984.32|18984.32|18984.32|18984.32|0
1631112170000|2021-09-08 14:42:50|18982.92|18982.92|18978.96|18978.96|18982.92|18982.92|18978.96|18978.96|0
1631112210000|2021-09-08 14:43:30|18982.92|18982.92|18982.92|18982.92|18982.92|18982.92|18982.92|18982.92|0
1631112220000|2021-09-08 14:43:40|18986.89|18986.89|18997.62|18997.62|18999.02|18999.02|18986.89|18986.89|0
1631112250000|2021-09-08 14:44:10|18993.65|18993.65|18993.65|18993.65|18993.65|18993.65|18993.65|18993.65|0
1631112290000|2021-09-08 14:44:50|18994.8|18994.8|18994.8|18994.8|18994.8|18994.8|18994.8|18994.8|0
1631112310000|2021-09-08 14:45:10|18998.77|18998.77|18998.77|18998.77|18998.77|18998.77|18998.77|18998.77|0
1631112350000|2021-09-08 14:45:50|18994.8|18994.8|18993.4|18993.4|18994.8|18994.8|18993.4|18993.4|0
1631112360000|2021-09-08 14:46:00|18989.44|18989.44|18980.36|18980.36|18989.44|18989.44|18980.36|18980.36|0
1631112400000|2021-09-08 14:46:40|18976.39|18976.39|18976.39|18976.39|18976.39|18976.39|18976.39|18976.39|0
1631112410000|2021-09-08 14:46:50|18979.19|18979.19|18979.19|18979.19|18979.19|18979.19|18979.19|18979.19|0
1631112420000|2021-09-08 14:47:00|18987.12|18987.12|18987.12|18987.12|18987.12|18987.12|18987.12|18987.12|0
1631112430000|2021-09-08 14:47:10|18991.09|18991.09|18995.05|18995.05|18999.02|18999.02|18991.09|18991.09|0
1631112460000|2021-09-08 14:47:40|18996.45|18996.45|18996.45|18996.45|18996.45|18996.45|18996.45|18996.45|0
1631112490000|2021-09-08 14:48:10|19000.42|19000.42|19000.42|19000.42|19000.42|19000.42|19000.42|19000.42|0
1631112540000|2021-09-08 14:49:00|19008.35|19008.35|19013.71|19013.71|19013.71|19013.71|19008.35|19008.35|0
1631112550000|2021-09-08 14:49:10|19009.75|19009.75|19010.89|19010.89|19010.89|19010.89|19009.75|19009.75|0
1631112560000|2021-09-08 14:49:20|19012.29|19012.29|19012.29|19012.29|19012.29|19012.29|19012.29|19012.29|0
1631112570000|2021-09-08 14:49:30|19020.22|19020.22|19025.82|19025.82|19025.82|19025.82|19020.22|19020.22|0
1631112580000|2021-09-08 14:49:40|19021.86|19021.86|19021.86|19021.86|19021.86|19021.86|19021.86|19021.86|0
1631112620000|2021-09-08 14:50:20|19020.46|19020.46|19020.46|19020.46|19020.46|19020.46|19020.46|19020.46|0
1631112630000|2021-09-08 14:50:30|19019.06|19019.06|19019.06|19019.06|19019.06|19019.06|19019.06|19019.06|0
1631112670000|2021-09-08 14:51:10|19015.09|19015.09|19015.09|19015.09|19015.09|19015.09|19015.09|19015.09|0
1631112770000|2021-09-08 14:52:50|19008.1|19008.1|19009.5|19009.5|19009.5|19009.5|19008.1|19008.1|0
1631112850000|2021-09-08 14:54:10|19008.1|19008.1|19008.1|19008.1|19008.1|19008.1|19008.1|19008.1|0
1631112880000|2021-09-08 14:54:40|19004.13|19004.13|19004.13|19004.13|19004.13|19004.13|19004.13|19004.13|0
1631112900000|2021-09-08 14:55:00|19005.53|19005.53|19009.5|19009.5|19009.5|19009.5|19005.53|19005.53|0
1631112910000|2021-09-08 14:55:10|19013.46|19013.46|19013.46|19013.46|19013.46|19013.46|19013.46|19013.46|0
1631112930000|2021-09-08 14:55:30|19012.06|19012.06|19012.06|19012.06|19012.06|19012.06|19012.06|19012.06|0
1631112970000|2021-09-08 14:56:10|19016.03|19016.03|19016.03|19016.03|19016.03|19016.03|19016.03|19016.03|0
1631112980000|2021-09-08 14:56:20|19017.43|19017.43|19017.43|19017.43|19017.43|19017.43|19017.43|19017.43|0
1631113020000|2021-09-08 14:57:00|19021.39|19021.39|19017.43|19017.43|19021.39|19021.39|19017.43|19017.43|0
1631113030000|2021-09-08 14:57:10|19018.83|19018.83|19018.83|19018.83|19018.83|19018.83|19018.83|19018.83|0
1631113040000|2021-09-08 14:57:20|19020.22|19020.22|19020.22|19020.22|19020.22|19020.22|19020.22|19020.22|0
1631113060000|2021-09-08 14:57:40|19028.16|19028.16|19040.05|19040.05|19040.05|19040.05|19028.16|19028.16|0
1631113070000|2021-09-08 14:57:50|19042.85|19042.85|19042.85|19042.85|19042.85|19042.85|19042.85|19042.85|0
1631113090000|2021-09-08 14:58:10|19041.45|19041.45|19041.45|19041.45|19041.45|19041.45|19041.45|19041.45|0
1631113100000|2021-09-08 14:58:20|19037.49|19037.49|19038.88|19038.88|19038.88|19038.88|19037.49|19037.49|0
1631113130000|2021-09-08 14:58:50|19041.68|19041.68|19041.68|19041.68|19041.68|19041.68|19041.68|19041.68|0
1631113140000|2021-09-08 14:59:00|19040.28|19040.28|19040.28|19040.28|19040.28|19040.28|19040.28|19040.28|0
1631113150000|2021-09-08 14:59:10|19036.32|19036.32|19036.32|19036.32|19036.32|19036.32|19036.32|19036.32|0
1631113170000|2021-09-08 14:59:30|19032.35|19032.35|19035.15|19035.15|19035.15|19035.15|19032.35|19032.35|0
1631113180000|2021-09-08 14:59:40|19039.12|19039.12|19039.12|19039.12|19039.12|19039.12|19039.12|19039.12|0
1631113190000|2021-09-08 14:59:50|19037.72|19037.72|19037.72|19037.72|19037.72|19037.72|19037.72|19037.72|0
1631113200000|2021-09-08 15:00:00|19041.68|19041.68|19040.28|19040.28|19041.68|19041.68|19040.28|19040.28|0
1631113210000|2021-09-08 15:00:10|19044.48|19044.48|19044.48|19044.48|19044.48|19044.48|19044.48|19044.48|0
1631113220000|2021-09-08 15:00:20|19048.45|19048.45|19049.85|19049.85|19049.85|19049.85|19048.45|19048.45|0
1631113230000|2021-09-08 15:00:30|19048.45|19048.45|19048.45|19048.45|19048.45|19048.45|19048.45|19048.45|0
1631113250000|2021-09-08 15:00:50|19049.85|19049.85|19049.85|19049.85|19049.85|19049.85|19049.85|19049.85|0
1631113260000|2021-09-08 15:01:00|19057.78|19057.78|19061.98|19061.98|19061.98|19061.98|19057.78|19057.78|0
1631113270000|2021-09-08 15:01:10|19059.18|19059.18|19059.18|19059.18|19059.18|19059.18|19059.18|19059.18|0
1631113310000|2021-09-08 15:01:50|19060.58|19060.58|19060.58|19060.58|19060.58|19060.58|19060.58|19060.58|0
1631113340000|2021-09-08 15:02:20|19056.61|19056.61|19056.61|19056.61|19056.61|19056.61|19056.61|19056.61|0
1631113350000|2021-09-08 15:02:30|19055.21|19055.21|19055.21|19055.21|19055.21|19055.21|19055.21|19055.21|0
1631113440000|2021-09-08 15:04:00|19053.81|19053.81|19053.81|19053.81|19053.81|19053.81|19053.81|19053.81|0
1631113450000|2021-09-08 15:04:10|19057.78|19057.78|19057.78|19057.78|19057.78|19057.78|19057.78|19057.78|0
1631113480000|2021-09-08 15:04:40|19059.18|19059.18|19057.78|19057.78|19059.18|19059.18|19057.78|19057.78|0
1631113500000|2021-09-08 15:05:00|19059.18|19059.18|19059.18|19059.18|19059.18|19059.18|19059.18|19059.18|0
1631113520000|2021-09-08 15:05:20|19060.58|19060.58|19060.58|19060.58|19060.58|19060.58|19060.58|19060.58|0
1631113590000|2021-09-08 15:06:30|19059.18|19059.18|19059.18|19059.18|19059.18|19059.18|19059.18|19059.18|0
1631113660000|2021-09-08 15:07:40|19056.38|19056.38|19049.61|19049.61|19056.38|19056.38|19049.61|19049.61|0
1631113680000|2021-09-08 15:08:00|19051.01|19051.01|19051.01|19051.01|19051.01|19051.01|19051.01|19051.01|0
1631113720000|2021-09-08 15:08:40|19052.41|19052.41|19053.81|19053.81|19053.81|19053.81|19052.41|19052.41|0
1631113770000|2021-09-08 15:09:30|19052.41|19052.41|19052.41|19052.41|19052.41|19052.41|19052.41|19052.41|0
1631113810000|2021-09-08 15:10:10|19056.38|19056.38|19056.38|19056.38|19056.38|19056.38|19056.38|19056.38|0
1631113820000|2021-09-08 15:10:20|19059.18|19059.18|19061.98|19061.98|19061.98|19061.98|19059.18|19059.18|0
1631113840000|2021-09-08 15:10:40|19065.94|19065.94|19065.94|19065.94|19065.94|19065.94|19065.94|19065.94|0
1631113880000|2021-09-08 15:11:20|19064.54|19064.54|19064.54|19064.54|19064.54|19064.54|19064.54|19064.54|0
1631113890000|2021-09-08 15:11:30|19065.94|19065.94|19071.31|19071.31|19071.31|19071.31|19065.94|19065.94|0
1631113910000|2021-09-08 15:11:50|19072.71|19072.71|19072.71|19072.71|19072.71|19072.71|19072.71|19072.71|0
1631113920000|2021-09-08 15:12:00|19074.11|19074.11|19074.11|19074.11|19074.11|19074.11|19074.11|19074.11|0
1631113970000|2021-09-08 15:12:50|19075.5|19075.5|19076.9|19076.9|19076.9|19076.9|19075.5|19075.5|0
1631113980000|2021-09-08 15:13:00|19078.3|19078.3|19078.3|19078.3|19078.3|19078.3|19078.3|19078.3|0
1631113990000|2021-09-08 15:13:10|19081.1|19081.1|19081.1|19081.1|19081.1|19081.1|19081.1|19081.1|0
1631114010000|2021-09-08 15:13:30|19079.7|19079.7|19079.7|19079.7|19079.7|19079.7|19079.7|19079.7|0
1631114070000|2021-09-08 15:14:30|19081.1|19081.1|19078.3|19078.3|19081.1|19081.1|19078.3|19078.3|0
1631114090000|2021-09-08 15:14:50|19079.45|19079.45|19079.45|19079.45|19079.45|19079.45|19079.45|19079.45|0
1631114100000|2021-09-08 15:15:00|19076.65|19076.65|19078.05|19078.05|19078.05|19078.05|19076.65|19076.65|0
1631114110000|2021-09-08 15:15:10|19079.45|19079.45|19080.85|19080.85|19080.85|19080.85|19079.45|19079.45|0
1631114130000|2021-09-08 15:15:30|19084.82|19084.82|19084.82|19084.82|19084.82|19084.82|19084.82|19084.82|0
1631114160000|2021-09-08 15:16:00|19088.78|19088.78|19088.78|19088.78|19088.78|19088.78|19088.78|19088.78|0
1631114180000|2021-09-08 15:16:20|19084.82|19084.82|19084.82|19084.82|19084.82|19084.82|19084.82|19084.82|0
1631114200000|2021-09-08 15:16:40|19082.52|19082.52|19086.72|19086.72|19086.72|19086.72|19082.52|19082.52|0
1631114230000|2021-09-08 15:17:10|19088.12|19088.12|19088.12|19088.12|19089.52|19089.52|19088.12|19088.12|0
1631114250000|2021-09-08 15:17:30|19089.27|19089.27|19090.67|19090.67|19090.67|19090.67|19089.27|19089.27|0
1631114270000|2021-09-08 15:17:50|19089.27|19089.27|19087.87|19087.87|19089.27|19089.27|19087.87|19087.87|0
1631114280000|2021-09-08 15:18:00|19091.83|19091.83|19091.83|19091.83|19091.83|19091.83|19091.83|19091.83|0
1631114290000|2021-09-08 15:18:10|19093.23|19093.23|19093.23|19093.23|19093.23|19093.23|19093.23|19093.23|0
1631114340000|2021-09-08 15:19:00|19094.63|19094.63|19090.67|19090.67|19094.63|19094.63|19090.67|19090.67|0
1631114350000|2021-09-08 15:19:10|19093.47|19093.47|19093.47|19093.47|19093.47|19093.47|19093.47|19093.47|0
1631114370000|2021-09-08 15:19:30|19097.43|19097.43|19101.4|19101.4|19101.4|19101.4|19097.43|19097.43|0
1631114400000|2021-09-08 15:20:00|19100|19100|19096.03|19096.03|19100|19100|19096.03|19096.03|0
1631114480000|2021-09-08 15:21:20|19100|19100|19100|19100|19100|19100|19100|19100|0
1631114490000|2021-09-08 15:21:30|19096.03|19096.03|19096.03|19096.03|19096.03|19096.03|19096.03|19096.03|0
1631114510000|2021-09-08 15:21:50|19097.43|19097.43|19097.43|19097.43|19097.43|19097.43|19097.43|19097.43|0
1631114550000|2021-09-08 15:22:30|19098.83|19098.83|19100.23|19100.23|19101.63|19101.63|19098.83|19098.83|0
1631114560000|2021-09-08 15:22:40|19098.83|19098.83|19093.47|19093.47|19098.83|19098.83|19093.47|19093.47|0
1631114570000|2021-09-08 15:22:50|19089.5|19089.5|19094.86|19094.86|19094.86|19094.86|19089.5|19089.5|0
1631114580000|2021-09-08 15:23:00|19092.07|19092.07|19092.07|19092.07|19092.07|19092.07|19092.07|19092.07|0
1631114640000|2021-09-08 15:24:00|19088.1|19088.1|19092.07|19092.07|19092.07|19092.07|19088.1|19088.1|0
1631114660000|2021-09-08 15:24:20|19094.86|19094.86|19094.86|19094.86|19094.86|19094.86|19094.86|19094.86|0
1631114670000|2021-09-08 15:24:30|19093.47|19093.47|19094.86|19094.86|19094.86|19094.86|19093.47|19093.47|0
1631114710000|2021-09-08 15:25:10|19098.83|19098.83|19100.23|19100.23|19100.23|19100.23|19098.83|19098.83|0
1631114720000|2021-09-08 15:25:20|19104.19|19104.19|19104.19|19104.19|19104.19|19104.19|19104.19|19104.19|0
1631114740000|2021-09-08 15:25:40|19105.59|19105.59|19105.59|19105.59|19105.59|19105.59|19105.59|19105.59|0
1631114750000|2021-09-08 15:25:50|19106.99|19106.99|19106.99|19106.99|19106.99|19106.99|19106.99|19106.99|0
1631114760000|2021-09-08 15:26:00|19110.96|19110.96|19105.59|19105.59|19110.96|19110.96|19105.59|19105.59|0
1631114810000|2021-09-08 15:26:50|19104.19|19104.19|19104.19|19104.19|19104.19|19104.19|19104.19|19104.19|0
1631114860000|2021-09-08 15:27:40|19102.8|19102.8|19102.8|19102.8|19102.8|19102.8|19102.8|19102.8|0
1631114890000|2021-09-08 15:28:10|19105.59|19105.59|19105.59|19105.59|19105.59|19105.59|19105.59|19105.59|0
1631114930000|2021-09-08 15:28:50|19101.63|19101.63|19101.63|19101.63|19101.63|19101.63|19101.63|19101.63|0
1631114940000|2021-09-08 15:29:00|19097.66|19097.66|19093.7|19093.7|19097.66|19097.66|19093.7|19093.7|0
1631114950000|2021-09-08 15:29:10|19092.3|19092.3|19093.7|19093.7|19093.7|19093.7|19092.3|19092.3|0
1631114960000|2021-09-08 15:29:20|19089.73|19089.73|19091.13|19091.13|19091.13|19091.13|19089.73|19089.73|0
1631114970000|2021-09-08 15:29:30|19083.2|19083.2|19091.13|19091.13|19091.13|19091.13|19083.2|19083.2|0
1631114990000|2021-09-08 15:29:50|19089.73|19089.73|19087.43|19087.43|19089.73|19089.73|19087.43|19087.43|0
1631171700000|2021-09-09 07:15:00|18893.07|18893.07|18905.67|18905.67|18905.67|18905.67|18893.07|18893.07|0
1631171720000|2021-09-09 07:15:20|18901.71|18901.71|18901.71|18901.71|18901.71|18901.71|18901.71|18901.71|0
1631171730000|2021-09-09 07:15:30|18893.77|18893.77|18883.05|18883.05|18893.77|18893.77|18883.05|18883.05|0
1631171740000|2021-09-09 07:15:40|18887.01|18887.01|18890.98|18890.98|18890.98|18890.98|18883.05|18883.05|0
1631171760000|2021-09-09 07:16:00|18893.77|18893.77|18893.77|18893.77|18893.77|18893.77|18893.77|18893.77|0
1631171770000|2021-09-09 07:16:10|18897.74|18897.74|18912.57|18912.57|18912.57|18912.57|18897.74|18897.74|0
1631171790000|2021-09-09 07:16:30|18902.77|18902.77|18902.77|18902.77|18902.77|18902.77|18902.77|18902.77|0
1631171830000|2021-09-09 07:17:10|18899.97|18899.97|18899.97|18899.97|18899.97|18899.97|18899.97|18899.97|0
1631171850000|2021-09-09 07:17:30|18903.94|18903.94|18903.94|18903.94|18903.94|18903.94|18903.94|18903.94|0
1631171880000|2021-09-09 07:18:00|18902.54|18902.54|18906.73|18906.73|18906.73|18906.73|18898.34|18898.34|0
1631171890000|2021-09-09 07:18:10|18910.93|18910.93|18910.93|18910.93|18910.93|18910.93|18910.93|18910.93|0
1631171900000|2021-09-09 07:18:20|18903|18903|18903|18903|18903|18903|18903|18903|0
1631171920000|2021-09-09 07:18:40|18906.97|18906.97|18910.93|18910.93|18910.93|18910.93|18906.97|18906.97|0
1631171940000|2021-09-09 07:19:00|18918.86|18918.86|18918.86|18918.86|18918.86|18918.86|18918.86|18918.86|0
1631171960000|2021-09-09 07:19:20|18923.06|18923.06|18904.4|18904.4|18923.06|18923.06|18904.4|18904.4|0
1631171970000|2021-09-09 07:19:30|18908.37|18908.37|18908.37|18908.37|18908.37|18908.37|18908.37|18908.37|0
1631171990000|2021-09-09 07:19:50|18905.57|18905.57|18905.57|18905.57|18905.57|18905.57|18905.57|18905.57|0
1631172020000|2021-09-09 07:20:20|18904.17|18904.17|18904.17|18904.17|18904.17|18904.17|18904.17|18904.17|0
1631172040000|2021-09-09 07:20:40|18912.1|18912.1|18912.1|18912.1|18912.1|18912.1|18912.1|18912.1|0
1631172090000|2021-09-09 07:21:30|18913.5|18913.5|18921.43|18921.43|18921.43|18921.43|18913.5|18913.5|0
1631172110000|2021-09-09 07:21:50|18927.03|18927.03|18927.03|18927.03|18927.03|18927.03|18927.03|18927.03|0
1631172120000|2021-09-09 07:22:00|18934.96|18934.96|18934.96|18934.96|18934.96|18934.96|18934.96|18934.96|0
1631172170000|2021-09-09 07:22:50|18927.03|18927.03|18927.03|18927.03|18927.03|18927.03|18927.03|18927.03|0
1631172200000|2021-09-09 07:23:20|18928.43|18928.43|18929.83|18929.83|18929.83|18929.83|18928.43|18928.43|0
1631172210000|2021-09-09 07:23:30|18937.76|18937.76|18920.26|18920.26|18937.76|18937.76|18920.26|18920.26|0
1631172220000|2021-09-09 07:23:40|18918.86|18918.86|18918.86|18918.86|18918.86|18918.86|18918.86|18918.86|0
1631172250000|2021-09-09 07:24:10|18922.83|18922.83|18928.43|18928.43|18928.43|18928.43|18922.83|18922.83|0
1631172260000|2021-09-09 07:24:20|18932.39|18932.39|18932.39|18932.39|18932.39|18932.39|18932.39|18932.39|0
1631172290000|2021-09-09 07:24:50|18944.29|18944.29|18948.25|18948.25|18948.25|18948.25|18944.29|18944.29|0
1631172310000|2021-09-09 07:25:10|18940.32|18940.32|18942.62|18942.62|18942.62|18942.62|18940.32|18940.32|0
1631172360000|2021-09-09 07:26:00|18938.66|18938.66|18934.69|18934.69|18938.66|18938.66|18934.69|18934.69|0
1631172370000|2021-09-09 07:26:10|18938.66|18938.66|18938.66|18938.66|18938.66|18938.66|18938.66|18938.66|0
1631172430000|2021-09-09 07:27:10|18934.69|18934.69|18934.69|18934.69|18934.69|18934.69|18934.69|18934.69|0
1631172440000|2021-09-09 07:27:20|18938.66|18938.66|18938.66|18938.66|18938.66|18938.66|18938.66|18938.66|0
1631172450000|2021-09-09 07:27:30|18935.86|18935.86|18939.82|18939.82|18939.82|18939.82|18935.86|18935.86|0
1631172500000|2021-09-09 07:28:20|18935.86|18935.86|18935.86|18935.86|18935.86|18935.86|18935.86|18935.86|0
1631172510000|2021-09-09 07:28:30|18931.89|18931.89|18931.89|18931.89|18931.89|18931.89|18931.89|18931.89|0
1631172520000|2021-09-09 07:28:40|18927.93|18927.93|18927.93|18927.93|18927.93|18927.93|18927.93|18927.93|0
1631172540000|2021-09-09 07:29:00|18926.78|18926.78|18930.98|18930.98|18930.98|18930.98|18926.78|18926.78|0
1631172560000|2021-09-09 07:29:20|18932.37|18932.37|18932.37|18932.37|18932.37|18932.37|18932.37|18932.37|0
1631172580000|2021-09-09 07:29:40|18933.77|18933.77|18933.77|18933.77|18933.77|18933.77|18933.77|18933.77|0
1631172600000|2021-09-09 07:30:00|18936.57|18936.57|18936.57|18936.57|18940.54|18940.54|18936.57|18936.57|0
1631172610000|2021-09-09 07:30:10|18935.17|18935.17|18935.17|18935.17|18935.17|18935.17|18935.17|18935.17|0
1631172620000|2021-09-09 07:30:20|18923.28|18923.28|18923.28|18923.28|18923.28|18923.28|18923.28|18923.28|0
1631172630000|2021-09-09 07:30:30|18920.48|18920.48|18917.68|18917.68|18920.48|18920.48|18917.68|18917.68|0
1631172640000|2021-09-09 07:30:40|18921.65|18921.65|18921.65|18921.65|18921.65|18921.65|18921.65|18921.65|0
1631172660000|2021-09-09 07:31:00|18925.61|18925.61|18925.61|18925.61|18925.61|18925.61|18925.61|18925.61|0
1631172690000|2021-09-09 07:31:30|18941.47|18941.47|18941.47|18941.47|18941.47|18941.47|18941.47|18941.47|0
1631172700000|2021-09-09 07:31:40|18933.54|18933.54|18929.34|18929.34|18933.54|18933.54|18929.34|18929.34|0
1631172730000|2021-09-09 07:32:10|18921.41|18921.41|18921.41|18921.41|18921.41|18921.41|18921.41|18921.41|0
1631172740000|2021-09-09 07:32:20|18922.81|18922.81|18922.81|18922.81|18922.81|18922.81|18922.81|18922.81|0
1631172780000|2021-09-09 07:33:00|18934.71|18934.71|18937.01|18937.01|18937.01|18937.01|18934.71|18934.71|0
1631172820000|2021-09-09 07:33:40|18941.2|18941.2|18933.27|18933.27|18941.2|18941.2|18933.27|18933.27|0
1631172870000|2021-09-09 07:34:30|18929.31|18929.31|18937.24|18937.24|18937.24|18937.24|18929.31|18929.31|0
1631172890000|2021-09-09 07:34:50|18925.34|18925.34|18926.74|18926.74|18926.74|18926.74|18919.75|18919.75|0
1631172920000|2021-09-09 07:35:20|18938.64|18938.64|18940.04|18940.04|18940.04|18940.04|18938.64|18938.64|0
1631172970000|2021-09-09 07:36:10|18932.11|18932.11|18929.31|18929.31|18932.11|18932.11|18929.31|18929.31|0
1631172990000|2021-09-09 07:36:30|18927.91|18927.91|18927.91|18927.91|18927.91|18927.91|18927.91|18927.91|0
1631173000000|2021-09-09 07:36:40|18925.11|18925.11|18921.14|18921.14|18925.11|18925.11|18921.14|18921.14|0
1631173040000|2021-09-09 07:37:20|18918.85|18918.85|18918.85|18918.85|18918.85|18918.85|18918.85|18918.85|0
1631173050000|2021-09-09 07:37:30|18916.55|18916.55|18916.55|18916.55|18916.55|18916.55|18916.55|18916.55|0
1631173060000|2021-09-09 07:37:40|18920.51|18920.51|18916.55|18916.55|18920.51|18920.51|18916.55|18916.55|0
1631173090000|2021-09-09 07:38:10|18913.75|18913.75|18909.78|18909.78|18913.75|18913.75|18909.78|18909.78|0
1631173100000|2021-09-09 07:38:20|18905.82|18905.82|18905.82|18905.82|18905.82|18905.82|18905.82|18905.82|0
1631173110000|2021-09-09 07:38:30|18904.42|18904.42|18904.42|18904.42|18904.42|18904.42|18904.42|18904.42|0
1631173120000|2021-09-09 07:38:40|18901.62|18901.62|18901.62|18901.62|18901.62|18901.62|18901.62|18901.62|0
1631173130000|2021-09-09 07:38:50|18900.22|18900.22|18904.42|18904.42|18904.42|18904.42|18900.22|18900.22|0
1631173140000|2021-09-09 07:39:00|18905.82|18905.82|18907.22|18907.22|18907.22|18907.22|18905.82|18905.82|0
1631173150000|2021-09-09 07:39:10|18903.25|18903.25|18903.25|18903.25|18903.25|18903.25|18903.25|18903.25|0
1631173160000|2021-09-09 07:39:20|18901.85|18901.85|18891.12|18891.12|18901.85|18901.85|18891.12|18891.12|0
1631173200000|2021-09-09 07:40:00|18893.92|18893.92|18900.45|18900.45|18901.85|18901.85|18893.92|18893.92|0
1631173220000|2021-09-09 07:40:20|18896.49|18896.49|18896.49|18896.49|18896.49|18896.49|18896.49|18896.49|0
1631173230000|2021-09-09 07:40:30|18888.56|18888.56|18884.59|18884.59|18888.56|18888.56|18884.59|18884.59|0
1631173240000|2021-09-09 07:40:40|18880.63|18880.63|18880.63|18880.63|18880.63|18880.63|18880.63|18880.63|0
1631173250000|2021-09-09 07:40:50|18876.66|18876.66|18880.63|18880.63|18880.63|18880.63|18876.66|18876.66|0
1631173270000|2021-09-09 07:41:10|18879.23|18879.23|18879.23|18879.23|18879.23|18879.23|18879.23|18879.23|0
1631173290000|2021-09-09 07:41:30|18876.43|18876.43|18876.43|18876.43|18876.43|18876.43|18876.43|18876.43|0
1631173310000|2021-09-09 07:41:50|18868.5|18868.5|18868.5|18868.5|18868.5|18868.5|18868.5|18868.5|0
1631173330000|2021-09-09 07:42:10|18860.57|18860.57|18856.37|18856.37|18860.57|18860.57|18856.37|18856.37|0
1631173350000|2021-09-09 07:42:30|18848.44|18848.44|18848.44|18848.44|18848.44|18848.44|18848.44|18848.44|0
1631173380000|2021-09-09 07:43:00|18844.47|18844.47|18856.37|18856.37|18856.37|18856.37|18844.47|18844.47|0
1631173390000|2021-09-09 07:43:10|18864.3|18864.3|18864.3|18864.3|18868.27|18868.27|18864.3|18864.3|0
1631173410000|2021-09-09 07:43:30|18862.9|18862.9|18862.9|18862.9|18862.9|18862.9|18862.9|18862.9|0
1631173450000|2021-09-09 07:44:10|18865.2|18865.2|18868|18868|18868|18868|18865.2|18865.2|0
1631173460000|2021-09-09 07:44:20|18875.93|18875.93|18883.86|18883.86|18883.86|18883.86|18875.93|18875.93|0
1631173470000|2021-09-09 07:44:30|18868|18868|18865.2|18865.2|18868|18868|18865.2|18865.2|0
1631173480000|2021-09-09 07:44:40|18863.8|18863.8|18871.73|18871.73|18871.73|18871.73|18863.8|18863.8|0
1631173490000|2021-09-09 07:44:50|18879.66|18879.66|18883.61|18883.61|18885.01|18885.01|18879.66|18879.66|0
1631173500000|2021-09-09 07:45:00|18875.68|18875.68|18875.68|18875.68|18875.68|18875.68|18875.68|18875.68|0
1631173530000|2021-09-09 07:45:30|18876.83|18876.83|18876.83|18876.83|18876.83|18876.83|18876.83|18876.83|0
1631173540000|2021-09-09 07:45:40|18875.43|18875.43|18871.46|18871.46|18875.43|18875.43|18871.46|18871.46|0
1631173560000|2021-09-09 07:46:00|18872.86|18872.86|18890.12|18890.12|18890.12|18890.12|18872.86|18872.86|0
1631173570000|2021-09-09 07:46:10|18888.72|18888.72|18888.72|18888.72|18888.72|18888.72|18888.72|18888.72|0
1631173600000|2021-09-09 07:46:40|18890.12|18890.12|18890.12|18890.12|18890.12|18890.12|18890.12|18890.12|0
1631173610000|2021-09-09 07:46:50|18888.72|18888.72|18888.72|18888.72|18888.72|18888.72|18888.72|18888.72|0
1631173620000|2021-09-09 07:47:00|18876.83|18876.83|18876.83|18876.83|18876.83|18876.83|18876.83|18876.83|0
1631173680000|2021-09-09 07:48:00|18884.76|18884.76|18884.76|18884.76|18884.76|18884.76|18884.76|18884.76|0
1631173700000|2021-09-09 07:48:20|18893.16|18893.16|18897.12|18897.12|18901.09|18901.09|18893.16|18893.16|0
1631173710000|2021-09-09 07:48:30|18892.92|18892.92|18892.92|18892.92|18892.92|18892.92|18892.92|18892.92|0
1631173730000|2021-09-09 07:48:50|18890.12|18890.12|18890.12|18890.12|18890.12|18890.12|18890.12|18890.12|0
1631173820000|2021-09-09 07:50:20|18887.32|18887.32|18887.32|18887.32|18887.32|18887.32|18887.32|18887.32|0
1631173830000|2021-09-09 07:50:30|18884.52|18884.52|18865.2|18865.2|18887.32|18887.32|18865.2|18865.2|0
1631173840000|2021-09-09 07:50:40|18873.13|18873.13|18873.13|18873.13|18873.13|18873.13|18873.13|18873.13|0
1631173860000|2021-09-09 07:51:00|18877.33|18877.33|18893.42|18893.42|18893.42|18893.42|18877.33|18877.33|0
1631173880000|2021-09-09 07:51:20|18897.39|18897.39|18897.39|18897.39|18897.39|18897.39|18897.39|18897.39|0
1631173890000|2021-09-09 07:51:30|18898.79|18898.79|18898.79|18898.79|18898.79|18898.79|18898.79|18898.79|0
1631173900000|2021-09-09 07:51:40|18894.82|18894.82|18886.89|18886.89|18894.82|18894.82|18886.89|18886.89|0
1631173910000|2021-09-09 07:51:50|18894.82|18894.82|18899.02|18899.02|18899.02|18899.02|18894.82|18894.82|0
1631173920000|2021-09-09 07:52:00|18895.06|18895.06|18895.06|18895.06|18895.06|18895.06|18895.06|18895.06|0
1631173940000|2021-09-09 07:52:20|18902.99|18902.99|18906.95|18906.95|18906.95|18906.95|18902.99|18902.99|0
1631173970000|2021-09-09 07:52:50|18913.95|18913.95|18925.84|18925.84|18925.84|18925.84|18913.95|18913.95|0
1631173980000|2021-09-09 07:53:00|18933.77|18933.77|18933.77|18933.77|18941.7|18941.7|18933.77|18933.77|0
1631174010000|2021-09-09 07:53:30|18932.37|18932.37|18929.58|18929.58|18932.37|18932.37|18929.58|18929.58|0
1631174020000|2021-09-09 07:53:40|18921.65|18921.65|18921.65|18921.65|18921.65|18921.65|18921.65|18921.65|0
1631174040000|2021-09-09 07:54:00|18924.44|18924.44|18913.72|18913.72|18924.44|18924.44|18913.72|18913.72|0
1631174050000|2021-09-09 07:54:10|18925.61|18925.61|18925.61|18925.61|18925.61|18925.61|18925.61|18925.61|0
1631174100000|2021-09-09 07:55:00|18913.72|18913.72|18913.72|18913.72|18913.72|18913.72|18913.72|18913.72|0
1631174110000|2021-09-09 07:55:10|18905.78|18905.78|18904.39|18904.39|18905.78|18905.78|18904.39|18904.39|0
1631174190000|2021-09-09 07:56:30|18908.35|18908.35|18908.35|18908.35|18908.35|18908.35|18904.39|18904.39|0
1631174200000|2021-09-09 07:56:40|18905.55|18905.55|18905.55|18905.55|18905.55|18905.55|18905.55|18905.55|0
1631174220000|2021-09-09 07:57:00|18901.59|18901.59|18897.62|18897.62|18901.59|18901.59|18897.62|18897.62|0
1631174240000|2021-09-09 07:57:20|18893.66|18893.66|18893.66|18893.66|18893.66|18893.66|18893.66|18893.66|0
1631174250000|2021-09-09 07:57:30|18901.59|18901.59|18909.52|18909.52|18909.52|18909.52|18901.59|18901.59|0
1631174270000|2021-09-09 07:57:50|18906.72|18906.72|18894.59|18894.59|18906.72|18906.72|18894.59|18894.59|0
1631174280000|2021-09-09 07:58:00|18893.44|18893.44|18893.44|18893.44|18893.44|18893.44|18893.44|18893.44|0
1631174330000|2021-09-09 07:58:50|18901.37|18901.37|18905.34|18905.34|18905.34|18905.34|18901.37|18901.37|0
1631174350000|2021-09-09 07:59:10|18903.94|18903.94|18903.94|18903.94|18903.94|18903.94|18903.94|18903.94|0
1631174360000|2021-09-09 07:59:20|18906.73|18906.73|18906.73|18906.73|18906.73|18906.73|18906.73|18906.73|0
1631174370000|2021-09-09 07:59:30|18894.84|18894.84|18894.84|18894.84|18894.84|18894.84|18894.84|18894.84|0
1631174390000|2021-09-09 07:59:50|18898.8|18898.8|18894.84|18894.84|18898.8|18898.8|18894.84|18894.84|0
1631174410000|2021-09-09 08:00:10|18898.8|18898.8|18894.84|18894.84|18898.8|18898.8|18894.84|18894.84|0
1631174420000|2021-09-09 08:00:20|18898.8|18898.8|18898.8|18898.8|18898.8|18898.8|18898.8|18898.8|0
1631174430000|2021-09-09 08:00:30|18896.01|18896.01|18892.04|18892.04|18896.01|18896.01|18892.04|18892.04|0
1631174450000|2021-09-09 08:00:50|18896.01|18896.01|18896.01|18896.01|18896.01|18896.01|18896.01|18896.01|0
1631174470000|2021-09-09 08:01:10|18903.94|18903.94|18907.9|18907.9|18907.9|18907.9|18903.94|18903.94|0
1631174520000|2021-09-09 08:02:00|18905.1|18905.1|18903.7|18903.7|18905.1|18905.1|18903.7|18903.7|0
1631174550000|2021-09-09 08:02:30|18902.3|18902.3|18896.94|18896.94|18902.3|18902.3|18896.94|18896.94|0
1631174560000|2021-09-09 08:02:40|18900.9|18900.9|18900.9|18900.9|18900.9|18900.9|18900.9|18900.9|0
1631174580000|2021-09-09 08:03:00|18902.3|18902.3|18902.3|18902.3|18902.3|18902.3|18902.3|18902.3|0
1631174600000|2021-09-09 08:03:20|18905.1|18905.1|18905.1|18905.1|18905.1|18905.1|18905.1|18905.1|0
1631174610000|2021-09-09 08:03:30|18907.9|18907.9|18907.9|18907.9|18907.9|18907.9|18907.9|18907.9|0
1631174620000|2021-09-09 08:03:40|18909.3|18909.3|18909.3|18909.3|18909.3|18909.3|18909.3|18909.3|0
1631174630000|2021-09-09 08:03:50|18917.23|18917.23|18917.23|18917.23|18917.23|18917.23|18917.23|18917.23|0
1631174650000|2021-09-09 08:04:10|18915.83|18915.83|18915.83|18915.83|18915.83|18915.83|18915.83|18915.83|0
1631174660000|2021-09-09 08:04:20|18917.23|18917.23|18917.23|18917.23|18917.23|18917.23|18917.23|18917.23|0
1631174700000|2021-09-09 08:05:00|18929.13|18929.13|18930.53|18930.53|18930.53|18930.53|18929.13|18929.13|0
1631174710000|2021-09-09 08:05:10|18926.56|18926.56|18926.56|18926.56|18926.56|18926.56|18926.56|18926.56|0
1631174770000|2021-09-09 08:06:10|18922.36|18922.36|18922.36|18922.36|18922.36|18922.36|18922.36|18922.36|0
1631174780000|2021-09-09 08:06:20|18918.16|18918.16|18918.16|18918.16|18918.16|18918.16|18918.16|18918.16|0
1631174800000|2021-09-09 08:06:40|18910.23|18910.23|18910.23|18910.23|18910.23|18910.23|18910.23|18910.23|0
1631174810000|2021-09-09 08:06:50|18906.27|18906.27|18906.27|18906.27|18906.27|18906.27|18906.27|18906.27|0
1631174820000|2021-09-09 08:07:00|18904.87|18904.87|18908.83|18908.83|18908.83|18908.83|18904.87|18904.87|0
1631174830000|2021-09-09 08:07:10|18907.43|18907.43|18907.43|18907.43|18907.43|18907.43|18907.43|18907.43|0
1631174840000|2021-09-09 08:07:20|18918.63|18918.63|18920.03|18920.03|18920.03|18920.03|18918.63|18918.63|0
1631174890000|2021-09-09 08:08:10|18922.83|18922.83|18918.86|18918.86|18926.79|18926.79|18918.86|18918.86|0
1631174900000|2021-09-09 08:08:20|18917.46|18917.46|18917.46|18917.46|18917.46|18917.46|18917.46|18917.46|0
1631174910000|2021-09-09 08:08:30|18920.26|18920.26|18920.26|18920.26|18920.26|18920.26|18920.26|18920.26|0
1631174940000|2021-09-09 08:09:00|18928.19|18928.19|18924.23|18924.23|18928.19|18928.19|18924.23|18924.23|0
1631174990000|2021-09-09 08:09:50|18932.16|18932.16|18932.16|18932.16|18932.16|18932.16|18932.16|18932.16|0
1631175010000|2021-09-09 08:10:10|18928.19|18928.19|18920.26|18920.26|18928.19|18928.19|18920.26|18920.26|0
1631175020000|2021-09-09 08:10:20|18917.46|18917.46|18913.5|18913.5|18917.46|18917.46|18913.5|18913.5|0
1631175080000|2021-09-09 08:11:20|18909.53|18909.53|18909.53|18909.53|18909.53|18909.53|18909.53|18909.53|0
1631175110000|2021-09-09 08:11:50|18906.73|18906.73|18906.73|18906.73|18906.73|18906.73|18905.34|18905.34|0
1631175120000|2021-09-09 08:12:00|18909.53|18909.53|18910.93|18910.93|18910.93|18910.93|18909.53|18909.53|0
1631175140000|2021-09-09 08:12:20|18908.13|18908.13|18908.13|18908.13|18908.13|18908.13|18908.13|18908.13|0
1631175150000|2021-09-09 08:12:30|18909.53|18909.53|18909.53|18909.53|18909.53|18909.53|18909.53|18909.53|0
1631175180000|2021-09-09 08:13:00|18917.46|18917.46|18917.46|18917.46|18917.46|18917.46|18917.46|18917.46|0
1631175200000|2021-09-09 08:13:20|18921.43|18921.43|18921.43|18921.43|18921.43|18921.43|18921.43|18921.43|0
1631175220000|2021-09-09 08:13:40|18925.39|18925.39|18925.39|18925.39|18925.39|18925.39|18925.39|18925.39|0
1631175250000|2021-09-09 08:14:10|18926.79|18926.79|18926.79|18926.79|18926.79|18926.79|18926.79|18926.79|0
1631175270000|2021-09-09 08:14:30|18928.19|18928.19|18928.19|18928.19|18928.19|18928.19|18928.19|18928.19|0
1631175280000|2021-09-09 08:14:40|18920.26|18920.26|18918.86|18918.86|18920.26|18920.26|18918.86|18918.86|0
1631175290000|2021-09-09 08:14:50|18922.83|18922.83|18918.86|18918.86|18922.83|18922.83|18918.86|18918.86|0
1631175310000|2021-09-09 08:15:10|18914.9|18914.9|18914.9|18914.9|18914.9|18914.9|18914.9|18914.9|0
1631175380000|2021-09-09 08:16:20|18922.83|18922.83|18922.83|18922.83|18922.83|18922.83|18922.83|18922.83|0
1631175400000|2021-09-09 08:16:40|18918.86|18918.86|18918.86|18918.86|18918.86|18918.86|18918.86|18918.86|0
1631175420000|2021-09-09 08:17:00|18923.06|18923.06|18927.03|18927.03|18927.03|18927.03|18923.06|18923.06|0
1631175430000|2021-09-09 08:17:10|18930.99|18930.99|18930.99|18930.99|18930.99|18930.99|18930.99|18930.99|0
1631175440000|2021-09-09 08:17:20|18932.39|18932.39|18930.99|18930.99|18932.39|18932.39|18930.99|18930.99|0
1631175470000|2021-09-09 08:17:50|18923.06|18923.06|18923.06|18923.06|18923.06|18923.06|18923.06|18923.06|0
1631175490000|2021-09-09 08:18:10|18925.86|18925.86|18925.86|18925.86|18925.86|18925.86|18925.86|18925.86|0
1631175500000|2021-09-09 08:18:20|18927.26|18927.26|18927.26|18927.26|18927.26|18927.26|18927.26|18927.26|0
1631175510000|2021-09-09 08:18:30|18923.3|18923.3|18923.3|18923.3|18923.3|18923.3|18923.3|18923.3|0
1631175550000|2021-09-09 08:19:10|18921.9|18921.9|18920.5|18920.5|18921.9|18921.9|18916.53|18916.53|0
1631175570000|2021-09-09 08:19:30|18924.46|18924.46|18920.5|18920.5|18924.46|18924.46|18920.5|18920.5|0
1631175610000|2021-09-09 08:20:10|18916.53|18916.53|18916.53|18916.53|18916.53|18916.53|18916.53|18916.53|0
1631175670000|2021-09-09 08:21:10|18920.5|18920.5|18920.5|18920.5|18920.5|18920.5|18916.53|18916.53|0
1631175700000|2021-09-09 08:21:40|18924.46|18924.46|18921.66|18921.66|18924.46|18924.46|18921.66|18921.66|0
1631175730000|2021-09-09 08:22:10|18920.26|18920.26|18921.66|18921.66|18924.46|18924.46|18920.26|18920.26|0
1631175740000|2021-09-09 08:22:20|18913.73|18913.73|18913.73|18913.73|18913.73|18913.73|18913.73|18913.73|0
1631175750000|2021-09-09 08:22:30|18912.33|18912.33|18918.86|18918.86|18918.86|18918.86|18910.93|18910.93|0
1631175760000|2021-09-09 08:22:40|18914.9|18914.9|18914.9|18914.9|18914.9|18914.9|18914.9|18914.9|0
1631175780000|2021-09-09 08:23:00|18913.75|18913.75|18913.75|18913.75|18913.75|18913.75|18913.75|18913.75|0
1631175800000|2021-09-09 08:23:20|18915.15|18915.15|18915.15|18915.15|18915.15|18915.15|18915.15|18915.15|0
1631175810000|2021-09-09 08:23:30|18919.11|18919.11|18919.11|18919.11|18919.11|18919.11|18917.71|18917.71|0
1631175830000|2021-09-09 08:23:50|18916.31|18916.31|18916.31|18916.31|18916.31|18916.31|18916.31|18916.31|0
1631175860000|2021-09-09 08:24:20|18920.51|18920.51|18921.91|18921.91|18921.91|18921.91|18920.51|18920.51|0
1631175870000|2021-09-09 08:24:30|18925.88|18925.88|18929.84|18929.84|18929.84|18929.84|18925.88|18925.88|0
1631175880000|2021-09-09 08:24:40|18933.81|18933.81|18921.91|18921.91|18933.81|18933.81|18921.91|18921.91|0
1631175890000|2021-09-09 08:24:50|18920.51|18920.51|18920.51|18920.51|18920.51|18920.51|18920.51|18920.51|0
1631175900000|2021-09-09 08:25:00|18912.58|18912.58|18912.58|18912.58|18912.58|18912.58|18912.58|18912.58|0
1631175910000|2021-09-09 08:25:10|18909.78|18909.78|18909.78|18909.78|18909.78|18909.78|18909.78|18909.78|0
1631175930000|2021-09-09 08:25:30|18905.82|18905.82|18901.85|18901.85|18905.82|18905.82|18901.85|18901.85|0
1631175940000|2021-09-09 08:25:40|18897.89|18897.89|18897.89|18897.89|18897.89|18897.89|18897.89|18897.89|0
1631176040000|2021-09-09 08:27:20|18889.96|18889.96|18892.52|18892.52|18893.92|18893.92|18889.96|18889.96|0
1631176080000|2021-09-09 08:28:00|18896.49|18896.49|18888.56|18888.56|18896.49|18896.49|18888.56|18888.56|0
1631176130000|2021-09-09 08:28:50|18884.59|18884.59|18884.59|18884.59|18884.59|18884.59|18884.59|18884.59|0
1631176200000|2021-09-09 08:30:00|18883.19|18883.19|18882.04|18882.04|18883.19|18883.19|18882.04|18882.04|0
1631176230000|2021-09-09 08:30:30|18886.01|18886.01|18889.97|18889.97|18889.97|18889.97|18886.01|18886.01|0
1631176250000|2021-09-09 08:30:50|18888.83|18888.83|18888.83|18888.83|18888.83|18888.83|18888.83|18888.83|0
1631176260000|2021-09-09 08:31:00|18896.76|18896.76|18896.76|18896.76|18896.76|18896.76|18896.76|18896.76|0
1631176270000|2021-09-09 08:31:10|18892.79|18892.79|18892.79|18892.79|18892.79|18892.79|18892.79|18892.79|0
1631176280000|2021-09-09 08:31:20|18895.59|18895.59|18893.02|18893.02|18895.59|18895.59|18891.62|18891.62|0
1631176300000|2021-09-09 08:31:40|18900.95|18900.95|18902.35|18902.35|18902.35|18902.35|18900.95|18900.95|0
1631176310000|2021-09-09 08:31:50|18900.95|18900.95|18900.95|18900.95|18900.95|18900.95|18900.95|18900.95|0
1631176320000|2021-09-09 08:32:00|18904.92|18904.92|18904.92|18904.92|18904.92|18904.92|18904.92|18904.92|0
1631176360000|2021-09-09 08:32:40|18906.32|18906.32|18898.39|18898.39|18906.32|18906.32|18898.39|18898.39|0
1631176390000|2021-09-09 08:33:10|18902.35|18902.35|18902.35|18902.35|18902.35|18902.35|18902.35|18902.35|0
1631176400000|2021-09-09 08:33:20|18903.75|18903.75|18903.75|18903.75|18903.75|18903.75|18903.75|18903.75|0
1631176410000|2021-09-09 08:33:30|18907.72|18907.72|18907.72|18907.72|18911.68|18911.68|18907.72|18907.72|0
1631176470000|2021-09-09 08:34:30|18903.75|18903.75|18903.75|18903.75|18903.75|18903.75|18903.75|18903.75|0
1631176500000|2021-09-09 08:35:00|18906.55|18906.55|18906.55|18906.55|18906.55|18906.55|18906.55|18906.55|0
1631176510000|2021-09-09 08:35:10|18905.15|18905.15|18905.15|18905.15|18905.15|18905.15|18905.15|18905.15|0
1631176560000|2021-09-09 08:36:00|18909.12|18909.12|18905.15|18905.15|18909.12|18909.12|18905.15|18905.15|0
1631176570000|2021-09-09 08:36:10|18909.12|18909.12|18909.12|18909.12|18909.12|18909.12|18909.12|18909.12|0
1631176600000|2021-09-09 08:36:40|18910.52|18910.52|18910.52|18910.52|18910.52|18910.52|18910.52|18910.52|0
1631176610000|2021-09-09 08:36:50|18914.48|18914.48|18914.48|18914.48|18914.48|18914.48|18914.48|18914.48|0
1631176620000|2021-09-09 08:37:00|18918.45|18918.45|18910.52|18910.52|18918.45|18918.45|18910.52|18910.52|0
1631176630000|2021-09-09 08:37:10|18902.59|18902.59|18902.59|18902.59|18910.52|18910.52|18902.59|18902.59|0
1631176640000|2021-09-09 08:37:20|18910.52|18910.52|18910.52|18910.52|18910.52|18910.52|18910.52|18910.52|0
1631176660000|2021-09-09 08:37:40|18902.59|18902.59|18902.59|18902.59|18902.59|18902.59|18902.59|18902.59|0
1631176690000|2021-09-09 08:38:10|18905.39|18905.39|18909.12|18909.12|18913.32|18913.32|18905.39|18905.39|0
1631176700000|2021-09-09 08:38:20|18914.72|18914.72|18914.72|18914.72|18914.72|18914.72|18914.72|18914.72|0
1631176710000|2021-09-09 08:38:30|18913.32|18913.32|18913.32|18913.32|18913.32|18913.32|18913.32|18913.32|0
1631176740000|2021-09-09 08:39:00|18911.92|18911.92|18911.92|18911.92|18911.92|18911.92|18911.92|18911.92|0
1631176770000|2021-09-09 08:39:30|18907.72|18907.72|18903.75|18903.75|18907.72|18907.72|18903.75|18903.75|0
1631176800000|2021-09-09 08:40:00|18899.79|18899.79|18899.79|18899.79|18899.79|18899.79|18899.79|18899.79|0
1631176810000|2021-09-09 08:40:10|18903.75|18903.75|18903.75|18903.75|18903.75|18903.75|18903.75|18903.75|0
1631176830000|2021-09-09 08:40:30|18895.82|18895.82|18899.79|18899.79|18901.19|18901.19|18895.82|18895.82|0
1631176840000|2021-09-09 08:40:40|18898.39|18898.39|18894.42|18894.42|18898.39|18898.39|18894.42|18894.42|0
1631176870000|2021-09-09 08:41:10|18902.35|18902.35|18902.35|18902.35|18902.35|18902.35|18902.35|18902.35|0
1631176880000|2021-09-09 08:41:20|18898.39|18898.39|18898.39|18898.39|18898.39|18898.39|18898.39|18898.39|0
1631176890000|2021-09-09 08:41:30|18902.35|18902.35|18902.35|18902.35|18902.35|18902.35|18902.35|18902.35|0
1631176920000|2021-09-09 08:42:00|18900.95|18900.95|18900.95|18900.95|18900.95|18900.95|18900.95|18900.95|0
1631176940000|2021-09-09 08:42:20|18893.02|18893.02|18893.02|18893.02|18893.02|18893.02|18893.02|18893.02|0
1631176980000|2021-09-09 08:43:00|18891.62|18891.62|18891.62|18891.62|18891.62|18891.62|18891.62|18891.62|0
1631176990000|2021-09-09 08:43:10|18887.66|18887.66|18883.69|18883.69|18887.66|18887.66|18883.69|18883.69|0
1631177030000|2021-09-09 08:43:50|18880.89|18880.89|18880.89|18880.89|18880.89|18880.89|18880.89|18880.89|0
1631177070000|2021-09-09 08:44:30|18879.5|18879.5|18879.5|18879.5|18879.5|18879.5|18879.5|18879.5|0
1631177080000|2021-09-09 08:44:40|18883.69|18883.69|18883.69|18883.69|18883.69|18883.69|18883.69|18883.69|0
1631177110000|2021-09-09 08:45:10|18891.62|18891.62|18891.62|18891.62|18891.62|18891.62|18891.62|18891.62|0
1631177130000|2021-09-09 08:45:30|18883.69|18883.69|18883.69|18883.69|18883.69|18883.69|18883.69|18883.69|0
1631177150000|2021-09-09 08:45:50|18879.73|18879.73|18879.73|18879.73|18879.73|18879.73|18879.73|18879.73|0
1631177170000|2021-09-09 08:46:10|18887.66|18887.66|18887.66|18887.66|18887.66|18887.66|18887.66|18887.66|0
1631177220000|2021-09-09 08:47:00|18883.69|18883.69|18883.69|18883.69|18883.69|18883.69|18883.69|18883.69|0
1631177250000|2021-09-09 08:47:30|18882.29|18882.29|18882.29|18882.29|18882.29|18882.29|18882.29|18882.29|0
1631177280000|2021-09-09 08:48:00|18890.22|18890.22|18894.19|18894.19|18894.19|18894.19|18890.22|18890.22|0
1631177300000|2021-09-09 08:48:20|18890.22|18890.22|18890.22|18890.22|18890.22|18890.22|18890.22|18890.22|0
1631177440000|2021-09-09 08:50:40|18886.26|18886.26|18886.26|18886.26|18886.26|18886.26|18886.26|18886.26|0
1631177460000|2021-09-09 08:51:00|18889.06|18889.06|18889.06|18889.06|18889.06|18889.06|18889.06|18889.06|0
1631177480000|2021-09-09 08:51:20|18885.09|18885.09|18885.09|18885.09|18885.09|18885.09|18885.09|18885.09|0
1631177510000|2021-09-09 08:51:50|18877.16|18877.16|18877.16|18877.16|18877.16|18877.16|18877.16|18877.16|0
1631177550000|2021-09-09 08:52:30|18885.09|18885.09|18881.13|18881.13|18889.06|18889.06|18881.13|18881.13|0
1631177580000|2021-09-09 08:53:00|18877.16|18877.16|18874.36|18874.36|18877.16|18877.16|18874.36|18874.36|0
1631177610000|2021-09-09 08:53:30|18878.33|18878.33|18878.33|18878.33|18878.33|18878.33|18878.33|18878.33|0
1631177640000|2021-09-09 08:54:00|18882.29|18882.29|18882.29|18882.29|18882.29|18882.29|18882.29|18882.29|0
1631177670000|2021-09-09 08:54:30|18878.33|18878.33|18876.93|18876.93|18878.33|18878.33|18876.93|18876.93|0
1631177690000|2021-09-09 08:54:50|18875.53|18875.53|18875.53|18875.53|18875.53|18875.53|18875.53|18875.53|0
1631177730000|2021-09-09 08:55:30|18871.56|18871.56|18871.56|18871.56|18871.56|18871.56|18871.56|18871.56|0
1631177750000|2021-09-09 08:55:50|18872.96|18872.96|18872.96|18872.96|18872.96|18872.96|18872.96|18872.96|0
1631177760000|2021-09-09 08:56:00|18876.93|18876.93|18876.93|18876.93|18876.93|18876.93|18876.93|18876.93|0
1631177770000|2021-09-09 08:56:10|18875.53|18875.53|18871.56|18871.56|18875.53|18875.53|18871.56|18871.56|0
1631177810000|2021-09-09 08:56:50|18867.6|18867.6|18867.6|18867.6|18867.6|18867.6|18867.6|18867.6|0
1631177820000|2021-09-09 08:57:00|18869|18869|18869|18869|18869|18869|18869|18869|0
1631177840000|2021-09-09 08:57:20|18870.4|18870.4|18870.4|18870.4|18870.4|18870.4|18870.4|18870.4|0
1631177850000|2021-09-09 08:57:30|18869|18869|18867.6|18867.6|18869|18869|18867.6|18867.6|0
1631177900000|2021-09-09 08:58:20|18859.67|18859.67|18859.67|18859.67|18859.67|18859.67|18859.67|18859.67|0
1631177940000|2021-09-09 08:59:00|18861.07|18861.07|18861.07|18861.07|18861.07|18861.07|18861.07|18861.07|0
1631177950000|2021-09-09 08:59:10|18858.27|18858.27|18858.27|18858.27|18858.27|18858.27|18858.27|18858.27|0
1631177960000|2021-09-09 08:59:20|18859.67|18859.67|18859.67|18859.67|18859.67|18859.67|18859.67|18859.67|0
1631177970000|2021-09-09 08:59:30|18861.07|18861.07|18861.07|18861.07|18861.07|18861.07|18861.07|18861.07|0
1631177990000|2021-09-09 08:59:50|18857.1|18857.1|18855.7|18855.7|18857.1|18857.1|18855.7|18855.7|0
1631178000000|2021-09-09 09:00:00|18854.55|18854.55|18853.41|18853.41|18854.55|18854.55|18853.41|18853.41|0
1631178010000|2021-09-09 09:00:10|18849.44|18849.44|18849.44|18849.44|18849.44|18849.44|18849.44|18849.44|0
1631178030000|2021-09-09 09:00:30|18845.48|18845.48|18841.51|18841.51|18845.48|18845.48|18841.51|18841.51|0
1631178050000|2021-09-09 09:00:50|18845.48|18845.48|18841.51|18841.51|18845.48|18845.48|18841.51|18841.51|0
1631178060000|2021-09-09 09:01:00|18840.36|18840.36|18840.36|18840.36|18840.36|18840.36|18840.36|18840.36|0
1631178090000|2021-09-09 09:01:30|18832.43|18832.43|18836.4|18836.4|18836.4|18836.4|18832.43|18832.43|0
1631178110000|2021-09-09 09:01:50|18835|18835|18836.4|18836.4|18836.4|18836.4|18835|18835|0
1631178120000|2021-09-09 09:02:00|18835|18835|18835|18835|18835|18835|18835|18835|0
1631178130000|2021-09-09 09:02:10|18836.4|18836.4|18836.4|18836.4|18836.4|18836.4|18836.4|18836.4|0
1631178150000|2021-09-09 09:02:30|18844.33|18844.33|18852.26|18852.26|18852.26|18852.26|18844.33|18844.33|0
1631178180000|2021-09-09 09:03:00|18851.11|18851.11|18863|18863|18863|18863|18851.11|18851.11|0
1631178190000|2021-09-09 09:03:10|18864.4|18864.4|18867.2|18867.2|18867.2|18867.2|18864.4|18864.4|0
1631178200000|2021-09-09 09:03:20|18865.8|18865.8|18865.8|18865.8|18865.8|18865.8|18865.8|18865.8|0
1631178230000|2021-09-09 09:03:50|18853.91|18853.91|18857.87|18857.87|18857.87|18857.87|18853.91|18853.91|0
1631178280000|2021-09-09 09:04:40|18861.84|18861.84|18857.87|18857.87|18861.84|18861.84|18857.87|18857.87|0
1631178330000|2021-09-09 09:05:30|18859.27|18859.27|18855.31|18855.31|18859.27|18859.27|18855.31|18855.31|0
1631178340000|2021-09-09 09:05:40|18853.91|18853.91|18853.91|18853.91|18853.91|18853.91|18853.91|18853.91|0
1631178360000|2021-09-09 09:06:00|18851.11|18851.11|18851.11|18851.11|18851.11|18851.11|18851.11|18851.11|0
1631178390000|2021-09-09 09:06:30|18847.14|18847.14|18847.14|18847.14|18847.14|18847.14|18847.14|18847.14|0
1631178460000|2021-09-09 09:07:40|18848.54|18848.54|18848.54|18848.54|18848.54|18848.54|18848.54|18848.54|0
1631178470000|2021-09-09 09:07:50|18840.61|18840.61|18836.65|18836.65|18840.61|18840.61|18836.65|18836.65|0
1631178480000|2021-09-09 09:08:00|18832.68|18832.68|18829.88|18829.88|18832.68|18832.68|18829.88|18829.88|0
1631178510000|2021-09-09 09:08:30|18825.92|18825.92|18825.92|18825.92|18825.92|18825.92|18825.92|18825.92|0
1631178520000|2021-09-09 09:08:40|18829.88|18829.88|18829.88|18829.88|18831.28|18831.28|18829.88|18829.88|0
1631178560000|2021-09-09 09:09:20|18821.95|18821.95|18827.32|18827.32|18827.32|18827.32|18821.95|18821.95|0
1631178570000|2021-09-09 09:09:30|18825.92|18825.92|18827.32|18827.32|18827.32|18827.32|18825.92|18825.92|0
1631178650000|2021-09-09 09:10:50|18823.35|18823.35|18823.35|18823.35|18823.35|18823.35|18823.35|18823.35|0
1631178700000|2021-09-09 09:11:40|18821.95|18821.95|18814.95|18814.95|18821.95|18821.95|18814.95|18814.95|0
1631178730000|2021-09-09 09:12:10|18818.92|18818.92|18824.28|18824.28|18824.28|18824.28|18818.92|18818.92|0
1631178740000|2021-09-09 09:12:20|18820.32|18820.32|18816.12|18816.12|18820.32|18820.32|18816.12|18816.12|0
1631178750000|2021-09-09 09:12:30|18820.08|18820.08|18820.08|18820.08|18820.08|18820.08|18820.08|18820.08|0
1631178760000|2021-09-09 09:12:40|18817.29|18817.29|18817.29|18817.29|18817.29|18817.29|18817.29|18817.29|0
1631178780000|2021-09-09 09:13:00|18814.49|18814.49|18814.49|18814.49|18814.49|18814.49|18814.49|18814.49|0
1631178800000|2021-09-09 09:13:20|18815.89|18815.89|18815.89|18815.89|18815.89|18815.89|18815.89|18815.89|0
1631178840000|2021-09-09 09:14:00|18819.85|18819.85|18818.69|18818.69|18819.85|18819.85|18815.89|18815.89|0
1631178850000|2021-09-09 09:14:10|18814.72|18814.72|18814.72|18814.72|18814.72|18814.72|18814.72|18814.72|0
1631178910000|2021-09-09 09:15:10|18810.75|18810.75|18810.75|18810.75|18810.75|18810.75|18810.75|18810.75|0
1631178950000|2021-09-09 09:15:50|18814.72|18814.72|18814.72|18814.72|18814.72|18814.72|18814.72|18814.72|0
1631178960000|2021-09-09 09:16:00|18811.27|18811.27|18811.27|18811.27|18811.27|18811.27|18811.27|18811.27|0
1631178970000|2021-09-09 09:16:10|18816.87|18816.87|18816.87|18816.87|18816.87|18816.87|18816.87|18816.87|0
1631178980000|2021-09-09 09:16:20|18820.84|18820.84|18820.84|18820.84|18820.84|18820.84|18820.84|18820.84|0
1631178990000|2021-09-09 09:16:30|18824.8|18824.8|18826.2|18826.2|18826.2|18826.2|18824.8|18824.8|0
1631179080000|2021-09-09 09:18:00|18829|18829|18840.9|18840.9|18840.9|18840.9|18829|18829|0
1631179090000|2021-09-09 09:18:10|18836.7|18836.7|18824.57|18824.57|18836.7|18836.7|18824.57|18824.57|0
1631179110000|2021-09-09 09:18:30|18823.17|18823.17|18828.77|18828.77|18828.77|18828.77|18823.17|18823.17|0
1631179130000|2021-09-09 09:18:50|18831.06|18831.06|18823.13|18823.13|18831.06|18831.06|18823.13|18823.13|0
1631179140000|2021-09-09 09:19:00|18820.34|18820.34|18816.37|18816.37|18820.34|18820.34|18816.37|18816.37|0
1631179170000|2021-09-09 09:19:30|18814.97|18814.97|18814.97|18814.97|18814.97|18814.97|18814.97|18814.97|0
1631179180000|2021-09-09 09:19:40|18809.37|18809.37|18809.37|18809.37|18809.37|18809.37|18809.37|18809.37|0
1631179190000|2021-09-09 09:19:50|18807.97|18807.97|18807.97|18807.97|18807.97|18807.97|18807.97|18807.97|0
1631179220000|2021-09-09 09:20:20|18815.9|18815.9|18815.9|18815.9|18815.9|18815.9|18815.9|18815.9|0
1631179230000|2021-09-09 09:20:30|18807.97|18807.97|18807.97|18807.97|18807.97|18807.97|18807.97|18807.97|0
1631179260000|2021-09-09 09:21:00|18805.17|18805.17|18805.17|18805.17|18805.17|18805.17|18805.17|18805.17|0
1631179280000|2021-09-09 09:21:20|18806.57|18806.57|18806.57|18806.57|18806.57|18806.57|18806.57|18806.57|0
1631179300000|2021-09-09 09:21:40|18802.61|18802.61|18802.61|18802.61|18802.61|18802.61|18802.61|18802.61|0
1631179320000|2021-09-09 09:22:00|18806.57|18806.57|18810.54|18810.54|18810.54|18810.54|18806.57|18806.57|0
1631179340000|2021-09-09 09:22:20|18814.5|18814.5|18814.5|18814.5|18814.5|18814.5|18814.5|18814.5|0
1631179350000|2021-09-09 09:22:30|18822.43|18822.43|18823.83|18823.83|18827.8|18827.8|18822.43|18822.43|0
1631179360000|2021-09-09 09:22:40|18819.87|18819.87|18819.87|18819.87|18819.87|18819.87|18819.87|18819.87|0
1631179380000|2021-09-09 09:23:00|18815.9|18815.9|18815.9|18815.9|18815.9|18815.9|18815.9|18815.9|0
1631179410000|2021-09-09 09:23:30|18811.7|18811.7|18803.54|18803.54|18811.7|18811.7|18802.37|18802.37|0
1631179470000|2021-09-09 09:24:30|18804.94|18804.94|18806.34|18806.34|18806.34|18806.34|18804.94|18804.94|0
1631179490000|2021-09-09 09:24:50|18802.14|18802.14|18800.74|18800.74|18802.14|18802.14|18800.74|18800.74|0
1631179580000|2021-09-09 09:26:20|18797.94|18797.94|18802.14|18802.14|18802.14|18802.14|18797.94|18797.94|0
1631179670000|2021-09-09 09:27:50|18810.07|18810.07|18810.07|18810.07|18811.47|18811.47|18810.07|18810.07|0
1631179750000|2021-09-09 09:29:10|18807.27|18807.27|18807.27|18807.27|18807.27|18807.27|18807.27|18807.27|0
1631179780000|2021-09-09 09:29:40|18811.24|18811.24|18815.2|18815.2|18815.2|18815.2|18811.24|18811.24|0
1631179790000|2021-09-09 09:29:50|18811.24|18811.24|18811.24|18811.24|18811.24|18811.24|18811.24|18811.24|0
1631179800000|2021-09-09 09:30:00|18807.27|18807.27|18801.91|18801.91|18807.27|18807.27|18801.91|18801.91|0
1631179810000|2021-09-09 09:30:10|18799.11|18799.11|18799.11|18799.11|18799.11|18799.11|18799.11|18799.11|0
1631179820000|2021-09-09 09:30:20|18803.31|18803.31|18806.11|18806.11|18806.11|18806.11|18803.31|18803.31|0
1631179830000|2021-09-09 09:30:30|18810.31|18810.31|18810.31|18810.31|18810.31|18810.31|18810.31|18810.31|0
1631179850000|2021-09-09 09:30:50|18808.91|18808.91|18808.91|18808.91|18808.91|18808.91|18808.91|18808.91|0
1631179860000|2021-09-09 09:31:00|18816.84|18816.84|18816.84|18816.84|18816.84|18816.84|18816.84|18816.84|0
1631179870000|2021-09-09 09:31:10|18812.87|18812.87|18812.87|18812.87|18812.87|18812.87|18812.87|18812.87|0
1631179880000|2021-09-09 09:31:20|18808.91|18808.91|18812.87|18812.87|18812.87|18812.87|18808.91|18808.91|0
1631179900000|2021-09-09 09:31:40|18820.8|18820.8|18819.4|18819.4|18820.8|18820.8|18819.4|18819.4|0
1631179910000|2021-09-09 09:31:50|18816.6|18816.6|18812.64|18812.64|18816.6|18816.6|18812.64|18812.64|0
1631179930000|2021-09-09 09:32:10|18808.67|18808.67|18808.67|18808.67|18808.67|18808.67|18808.67|18808.67|0
1631179960000|2021-09-09 09:32:40|18805.87|18805.87|18805.87|18805.87|18805.87|18805.87|18805.87|18805.87|0
1631179990000|2021-09-09 09:33:10|18809.84|18809.84|18809.84|18809.84|18809.84|18809.84|18809.84|18809.84|0
1631180010000|2021-09-09 09:33:30|18805.87|18805.87|18805.87|18805.87|18805.87|18805.87|18805.87|18805.87|0
1631180040000|2021-09-09 09:34:00|18811.47|18811.47|18815.67|18815.67|18815.67|18815.67|18811.47|18811.47|0
1631180050000|2021-09-09 09:34:10|18823.6|18823.6|18823.6|18823.6|18823.6|18823.6|18823.6|18823.6|0
1631180080000|2021-09-09 09:34:40|18819.64|18819.64|18819.64|18819.64|18819.64|18819.64|18819.64|18819.64|0
1631180100000|2021-09-09 09:35:00|18821.03|18821.03|18821.03|18821.03|18821.03|18821.03|18821.03|18821.03|0
1631180110000|2021-09-09 09:35:10|18825.23|18825.23|18825.23|18825.23|18829.2|18829.2|18822.43|18822.43|0
1631180150000|2021-09-09 09:35:50|18833.16|18833.16|18833.16|18833.16|18833.16|18833.16|18833.16|18833.16|0
1631180170000|2021-09-09 09:36:10|18831.76|18831.76|18831.76|18831.76|18831.76|18831.76|18831.76|18831.76|0
1631180220000|2021-09-09 09:37:00|18835.96|18835.96|18838.76|18838.76|18838.76|18838.76|18835.96|18835.96|0
1631180240000|2021-09-09 09:37:20|18834.8|18834.8|18836.2|18836.2|18836.2|18836.2|18834.8|18834.8|0
1631180260000|2021-09-09 09:37:40|18832.23|18832.23|18832.23|18832.23|18832.23|18832.23|18832.23|18832.23|0
1631180300000|2021-09-09 09:38:20|18835.03|18835.03|18833.63|18833.63|18835.03|18835.03|18833.63|18833.63|0
1631180340000|2021-09-09 09:39:00|18837.6|18837.6|18837.6|18837.6|18837.6|18837.6|18837.6|18837.6|0
1631180350000|2021-09-09 09:39:10|18839|18839|18839|18839|18839|18839|18839|18839|0
1631180360000|2021-09-09 09:39:20|18841.29|18841.29|18846.89|18846.89|18846.89|18846.89|18841.29|18841.29|0
1631180370000|2021-09-09 09:39:30|18842.93|18842.93|18838.96|18838.96|18842.93|18842.93|18838.96|18838.96|0
1631180390000|2021-09-09 09:39:50|18841.76|18841.76|18841.76|18841.76|18841.76|18841.76|18841.76|18841.76|0
1631180400000|2021-09-09 09:40:00|18840.36|18840.36|18838.96|18838.96|18840.36|18840.36|18838.96|18838.96|0
1631180430000|2021-09-09 09:40:30|18846.89|18846.89|18857.62|18857.62|18865.55|18865.55|18846.89|18846.89|0
1631180440000|2021-09-09 09:40:40|18861.59|18861.59|18865.55|18865.55|18865.55|18865.55|18861.59|18861.59|0
1631180460000|2021-09-09 09:41:00|18868.35|18868.35|18868.35|18868.35|18868.35|18868.35|18868.35|18868.35|0
1631180480000|2021-09-09 09:41:20|18872.55|18872.55|18872.55|18872.55|18872.55|18872.55|18872.55|18872.55|0
1631180500000|2021-09-09 09:41:40|18871.15|18871.15|18871.15|18871.15|18871.15|18871.15|18871.15|18871.15|0
1631180510000|2021-09-09 09:41:50|18868.35|18868.35|18868.35|18868.35|18868.35|18868.35|18868.35|18868.35|0
1631180520000|2021-09-09 09:42:00|18869.75|18869.75|18869.75|18869.75|18869.75|18869.75|18869.75|18869.75|0
1631180580000|2021-09-09 09:43:00|18868.35|18868.35|18868.35|18868.35|18868.35|18868.35|18868.35|18868.35|0
1631180590000|2021-09-09 09:43:10|18864.39|18864.39|18864.39|18864.39|18864.39|18864.39|18864.39|18864.39|0
1631180600000|2021-09-09 09:43:20|18863.24|18863.24|18867.2|18867.2|18867.2|18867.2|18863.24|18863.24|0
1631180640000|2021-09-09 09:44:00|18865.8|18865.8|18861.84|18861.84|18865.8|18865.8|18861.84|18861.84|0
1631180660000|2021-09-09 09:44:20|18864.64|18864.64|18864.64|18864.64|18864.64|18864.64|18864.64|18864.64|0
1631180720000|2021-09-09 09:45:20|18863.24|18863.24|18863.24|18863.24|18863.24|18863.24|18863.24|18863.24|0
1631180810000|2021-09-09 09:46:50|18867.2|18867.2|18871.17|18871.17|18871.17|18871.17|18867.2|18867.2|0
1631180870000|2021-09-09 09:47:50|18869.77|18869.77|18869.77|18869.77|18869.77|18869.77|18869.77|18869.77|0
1631180880000|2021-09-09 09:48:00|18873.73|18873.73|18873.73|18873.73|18873.73|18873.73|18873.73|18873.73|0
1631180960000|2021-09-09 09:49:20|18876.53|18876.53|18882.13|18882.13|18882.13|18882.13|18876.53|18876.53|0
1631180970000|2021-09-09 09:49:30|18890.06|18890.06|18890.06|18890.06|18890.06|18890.06|18890.06|18890.06|0
1631180980000|2021-09-09 09:49:40|18886.09|18886.09|18886.09|18886.09|18886.09|18886.09|18886.09|18886.09|0
1631180990000|2021-09-09 09:49:50|18884.95|18884.95|18884.95|18884.95|18884.95|18884.95|18884.95|18884.95|0
1631181020000|2021-09-09 09:50:20|18882.15|18882.15|18882.15|18882.15|18882.15|18882.15|18882.15|18882.15|0
1631181030000|2021-09-09 09:50:30|18879.35|18879.35|18873.98|18873.98|18879.35|18879.35|18873.98|18873.98|0
1631181060000|2021-09-09 09:51:00|18872.58|18872.58|18876.78|18876.78|18876.78|18876.78|18872.58|18872.58|0
1631181080000|2021-09-09 09:51:20|18878.18|18878.18|18878.18|18878.18|18878.18|18878.18|18878.18|18878.18|0
1631181140000|2021-09-09 09:52:20|18882.15|18882.15|18882.15|18882.15|18882.15|18882.15|18882.15|18882.15|0
1631181160000|2021-09-09 09:52:40|18886.11|18886.11|18888.91|18888.91|18888.91|18888.91|18886.11|18886.11|0
1631181180000|2021-09-09 09:53:00|18892.88|18892.88|18892.88|18892.88|18892.88|18892.88|18892.88|18892.88|0
1631181200000|2021-09-09 09:53:20|18888.91|18888.91|18888.91|18888.91|18888.91|18888.91|18888.91|18888.91|0
1631181310000|2021-09-09 09:55:10|18891.71|18891.71|18891.71|18891.71|18891.71|18891.71|18891.71|18891.71|0
1631181320000|2021-09-09 09:55:20|18895.91|18895.91|18894.51|18894.51|18895.91|18895.91|18894.51|18894.51|0
1631181330000|2021-09-09 09:55:30|18895.91|18895.91|18895.91|18895.91|18895.91|18895.91|18895.91|18895.91|0
1631181370000|2021-09-09 09:56:10|18891.71|18891.71|18890.31|18890.31|18891.71|18891.71|18890.31|18890.31|0
1631181380000|2021-09-09 09:56:20|18891.71|18891.71|18891.71|18891.71|18891.71|18891.71|18891.71|18891.71|0
1631181410000|2021-09-09 09:56:50|18895.67|18895.67|18899.64|18899.64|18899.64|18899.64|18895.67|18895.67|0
1631181460000|2021-09-09 09:57:40|18907.57|18907.57|18907.57|18907.57|18907.57|18907.57|18907.57|18907.57|0
1631181480000|2021-09-09 09:58:00|18899.64|18899.64|18899.64|18899.64|18899.64|18899.64|18899.64|18899.64|0
1631181550000|2021-09-09 09:59:10|18896.84|18896.84|18899.41|18899.41|18899.41|18899.41|18895.44|18895.44|0
1631181570000|2021-09-09 09:59:30|18895.44|18895.44|18895.44|18895.44|18895.44|18895.44|18895.44|18895.44|0
1631181630000|2021-09-09 10:00:30|18891.48|18891.48|18895.44|18895.44|18895.44|18895.44|18891.48|18891.48|0
1631181660000|2021-09-09 10:01:00|18896.84|18896.84|18896.84|18896.84|18896.84|18896.84|18896.84|18896.84|0
1631181720000|2021-09-09 10:02:00|18898.24|18898.24|18901.04|18901.04|18901.04|18901.04|18898.24|18898.24|0
1631181820000|2021-09-09 10:03:40|18902.44|18902.44|18902.44|18902.44|18902.44|18902.44|18902.44|18902.44|0
1631181860000|2021-09-09 10:04:20|18906.4|18906.4|18910.37|18910.37|18910.37|18910.37|18906.4|18906.4|0
1631181880000|2021-09-09 10:04:40|18906.4|18906.4|18906.4|18906.4|18906.4|18906.4|18906.4|18906.4|0
1631181900000|2021-09-09 10:05:00|18902.44|18902.44|18902.44|18902.44|18902.44|18902.44|18902.44|18902.44|0
1631181940000|2021-09-09 10:05:40|18901.04|18901.04|18901.04|18901.04|18901.04|18901.04|18901.04|18901.04|0
1631181950000|2021-09-09 10:05:50|18899.64|18899.64|18899.64|18899.64|18899.64|18899.64|18899.64|18899.64|0
1631181960000|2021-09-09 10:06:00|18902.44|18902.44|18908.04|18908.04|18912|18912|18902.44|18902.44|0
1631181970000|2021-09-09 10:06:10|18912|18912|18912|18912|18912|18912|18912|18912|0
1631182010000|2021-09-09 10:06:50|18908.04|18908.04|18908.04|18908.04|18908.04|18908.04|18908.04|18908.04|0
1631182020000|2021-09-09 10:07:00|18912|18912|18923.9|18923.9|18923.9|18923.9|18912|18912|0
1631182060000|2021-09-09 10:07:40|18925.3|18925.3|18925.3|18925.3|18925.3|18925.3|18925.3|18925.3|0
1631182080000|2021-09-09 10:08:00|18921.33|18921.33|18917.37|18917.37|18921.33|18921.33|18917.37|18917.37|0
1631182130000|2021-09-09 10:08:50|18915.97|18915.97|18913.17|18913.17|18915.97|18915.97|18913.17|18913.17|0
1631182150000|2021-09-09 10:09:10|18914.57|18914.57|18914.57|18914.57|18914.57|18914.57|18914.57|18914.57|0
1631182240000|2021-09-09 10:10:40|18910.6|18910.6|18910.6|18910.6|18910.6|18910.6|18910.6|18910.6|0
1631182250000|2021-09-09 10:10:50|18906.64|18906.64|18903.84|18903.84|18906.64|18906.64|18903.84|18903.84|0
1631182280000|2021-09-09 10:11:20|18891.71|18891.71|18894.51|18894.51|18894.51|18894.51|18891.71|18891.71|0
1631182320000|2021-09-09 10:12:00|18895.91|18895.91|18895.91|18895.91|18895.91|18895.91|18895.91|18895.91|0
1631182340000|2021-09-09 10:12:20|18893.11|18893.11|18893.11|18893.11|18893.11|18893.11|18893.11|18893.11|0
1631182380000|2021-09-09 10:13:00|18889.14|18889.14|18889.14|18889.14|18889.14|18889.14|18889.14|18889.14|0
1631182410000|2021-09-09 10:13:30|18887.74|18887.74|18887.74|18887.74|18887.74|18887.74|18887.74|18887.74|0
1631182430000|2021-09-09 10:13:50|18886.34|18886.34|18886.34|18886.34|18886.34|18886.34|18886.34|18886.34|0
1631182460000|2021-09-09 10:14:20|18882.38|18882.38|18882.38|18882.38|18882.38|18882.38|18882.38|18882.38|0
1631182500000|2021-09-09 10:15:00|18883.78|18883.78|18883.78|18883.78|18883.78|18883.78|18883.78|18883.78|0
1631182550000|2021-09-09 10:15:50|18885.18|18885.18|18885.18|18885.18|18885.18|18885.18|18885.18|18885.18|0
1631182570000|2021-09-09 10:16:10|18883.78|18883.78|18883.78|18883.78|18883.78|18883.78|18883.78|18883.78|0
1631182610000|2021-09-09 10:16:50|18885.18|18885.18|18885.18|18885.18|18885.18|18885.18|18885.18|18885.18|0
1631182620000|2021-09-09 10:17:00|18889.14|18889.14|18889.14|18889.14|18889.14|18889.14|18889.14|18889.14|0
1631182650000|2021-09-09 10:17:30|18887.74|18887.74|18887.74|18887.74|18887.74|18887.74|18887.74|18887.74|0
1631182680000|2021-09-09 10:18:00|18891.71|18891.71|18895.67|18895.67|18895.67|18895.67|18891.71|18891.71|0
1631182700000|2021-09-09 10:18:20|18891.71|18891.71|18887.74|18887.74|18891.71|18891.71|18887.74|18887.74|0
1631182800000|2021-09-09 10:20:00|18890.54|18890.54|18890.54|18890.54|18890.54|18890.54|18890.54|18890.54|0
1631182820000|2021-09-09 10:20:20|18891.94|18891.94|18891.94|18891.94|18891.94|18891.94|18891.94|18891.94|0
1631182830000|2021-09-09 10:20:30|18895.91|18895.91|18895.91|18895.91|18895.91|18895.91|18895.91|18895.91|0
1631182860000|2021-09-09 10:21:00|18894.51|18894.51|18894.51|18894.51|18894.51|18894.51|18894.51|18894.51|0
1631183000000|2021-09-09 10:23:20|18890.31|18890.31|18890.31|18890.31|18890.31|18890.31|18890.31|18890.31|0
1631183110000|2021-09-09 10:25:10|18898.24|18898.24|18898.24|18898.24|18898.24|18898.24|18898.24|18898.24|0
1631183200000|2021-09-09 10:26:40|18894.28|18894.28|18894.28|18894.28|18894.28|18894.28|18894.28|18894.28|0
1631183210000|2021-09-09 10:26:50|18890.31|18890.31|18888.91|18888.91|18890.31|18890.31|18888.91|18888.91|0
1631183220000|2021-09-09 10:27:00|18886.61|18886.61|18886.61|18886.61|18886.61|18886.61|18886.61|18886.61|0
1631183270000|2021-09-09 10:27:50|18882.65|18882.65|18882.65|18882.65|18882.65|18882.65|18882.65|18882.65|0
1631183280000|2021-09-09 10:28:00|18885.45|18885.45|18889.41|18889.41|18889.41|18889.41|18885.45|18885.45|0
1631183410000|2021-09-09 10:30:10|18897.34|18897.34|18897.34|18897.34|18897.34|18897.34|18897.34|18897.34|0
1631183480000|2021-09-09 10:31:20|18894.54|18894.54|18894.54|18894.54|18894.54|18894.54|18894.54|18894.54|0
1631183500000|2021-09-09 10:31:40|18900.14|18900.14|18898.74|18898.74|18900.14|18900.14|18898.74|18898.74|0
1631183620000|2021-09-09 10:33:40|18904.34|18904.34|18904.34|18904.34|18904.34|18904.34|18904.34|18904.34|0
1631183690000|2021-09-09 10:34:50|18901.54|18901.54|18901.54|18901.54|18901.54|18901.54|18901.54|18901.54|0
1631183730000|2021-09-09 10:35:30|18902.94|18902.94|18902.94|18902.94|18902.94|18902.94|18902.94|18902.94|0
1631183850000|2021-09-09 10:37:30|18905.74|18905.74|18905.74|18905.74|18905.74|18905.74|18905.74|18905.74|0
1631183880000|2021-09-09 10:38:00|18897.81|18897.81|18901.77|18901.77|18901.77|18901.77|18897.81|18897.81|0
1631183920000|2021-09-09 10:38:40|18897.57|18897.57|18897.57|18897.57|18897.57|18897.57|18897.57|18897.57|0
1631183970000|2021-09-09 10:39:30|18901.54|18901.54|18901.54|18901.54|18901.54|18901.54|18901.54|18901.54|0
1631184150000|2021-09-09 10:42:30|18902.94|18902.94|18902.94|18902.94|18902.94|18902.94|18902.94|18902.94|0
1631184160000|2021-09-09 10:42:40|18901.54|18901.54|18901.54|18901.54|18901.54|18901.54|18901.54|18901.54|0
1631184170000|2021-09-09 10:42:50|18897.57|18897.57|18901.54|18901.54|18901.54|18901.54|18897.57|18897.57|0
1631184190000|2021-09-09 10:43:10|18900.14|18900.14|18900.14|18900.14|18900.14|18900.14|18900.14|18900.14|0
1631184250000|2021-09-09 10:44:10|18898.74|18898.74|18898.74|18898.74|18898.74|18898.74|18898.74|18898.74|0
1631184270000|2021-09-09 10:44:30|18894.78|18894.78|18894.78|18894.78|18894.78|18894.78|18894.78|18894.78|0
1631184390000|2021-09-09 10:46:30|18893.38|18893.38|18893.38|18893.38|18893.38|18893.38|18893.38|18893.38|0
1631184420000|2021-09-09 10:47:00|18897.34|18897.34|18899.91|18899.91|18901.31|18901.31|18897.34|18897.34|0
1631184480000|2021-09-09 10:48:00|18904.11|18904.11|18900.14|18900.14|18904.11|18904.11|18900.14|18900.14|0
1631184540000|2021-09-09 10:49:00|18904.11|18904.11|18908.07|18908.07|18908.07|18908.07|18904.11|18904.11|0
1631184550000|2021-09-09 10:49:10|18904.11|18904.11|18900.14|18900.14|18904.11|18904.11|18900.14|18900.14|0
1631184600000|2021-09-09 10:50:00|18901.54|18901.54|18905.51|18905.51|18905.51|18905.51|18900.14|18900.14|0
1631184640000|2021-09-09 10:50:40|18902.71|18902.71|18902.71|18902.71|18902.71|18902.71|18902.71|18902.71|0
1631184690000|2021-09-09 10:51:30|18906.67|18906.67|18906.67|18906.67|18906.67|18906.67|18906.67|18906.67|0
1631184700000|2021-09-09 10:51:40|18908.07|18908.07|18908.07|18908.07|18908.07|18908.07|18908.07|18908.07|0
1631184790000|2021-09-09 10:53:10|18912.04|18912.04|18912.04|18912.04|18912.04|18912.04|18912.04|18912.04|0
1631184930000|2021-09-09 10:55:30|18913.44|18913.44|18913.44|18913.44|18913.44|18913.44|18913.44|18913.44|0
1631185000000|2021-09-09 10:56:40|18925.33|18925.33|18921.37|18921.37|18925.33|18925.33|18921.37|18921.37|0
1631185030000|2021-09-09 10:57:10|18922.77|18922.77|18922.77|18922.77|18922.77|18922.77|18922.77|18922.77|0
1631185080000|2021-09-09 10:58:00|18919.97|18919.97|18919.97|18919.97|18919.97|18919.97|18919.97|18919.97|0
1631185120000|2021-09-09 10:58:40|18921.37|18921.37|18921.37|18921.37|18921.37|18921.37|18921.37|18921.37|0
1631185140000|2021-09-09 10:59:00|18919.97|18919.97|18919.97|18919.97|18919.97|18919.97|18919.97|18919.97|0
1631185200000|2021-09-09 11:00:00|18924.17|18924.17|18926.96|18926.96|18926.96|18926.96|18924.17|18924.17|0
1631185210000|2021-09-09 11:00:10|18934.89|18934.89|18934.89|18934.89|18934.89|18934.89|18934.89|18934.89|0
1631185330000|2021-09-09 11:02:10|18936.29|18936.29|18936.29|18936.29|18936.29|18936.29|18936.29|18936.29|0
1631185360000|2021-09-09 11:02:40|18932.33|18932.33|18932.33|18932.33|18932.33|18932.33|18932.33|18932.33|0
1631185470000|2021-09-09 11:04:30|18928.36|18928.36|18928.36|18928.36|18928.36|18928.36|18928.36|18928.36|0
1631185480000|2021-09-09 11:04:40|18927.21|18927.21|18927.21|18927.21|18927.21|18927.21|18927.21|18927.21|0
1631185490000|2021-09-09 11:04:50|18928.36|18928.36|18928.36|18928.36|18928.36|18928.36|18928.36|18928.36|0
1631185510000|2021-09-09 11:05:10|18929.76|18929.76|18931.16|18931.16|18931.16|18931.16|18929.76|18929.76|0
1631185520000|2021-09-09 11:05:20|18935.13|18935.13|18935.13|18935.13|18935.13|18935.13|18935.13|18935.13|0
1631185560000|2021-09-09 11:06:00|18933.73|18933.73|18933.73|18933.73|18933.73|18933.73|18933.73|18933.73|0
1631185600000|2021-09-09 11:06:40|18935.13|18935.13|18935.13|18935.13|18935.13|18935.13|18935.13|18935.13|0
1631185680000|2021-09-09 11:08:00|18939.09|18939.09|18939.09|18939.09|18939.09|18939.09|18939.09|18939.09|0
1631185730000|2021-09-09 11:08:50|18936.29|18936.29|18936.29|18936.29|18936.29|18936.29|18936.29|18936.29|0
1631185750000|2021-09-09 11:09:10|18932.33|18932.33|18932.33|18932.33|18932.33|18932.33|18932.33|18932.33|0
1631185760000|2021-09-09 11:09:20|18928.36|18928.36|18928.36|18928.36|18928.36|18928.36|18928.36|18928.36|0
1631185920000|2021-09-09 11:12:00|18927.21|18927.21|18927.21|18927.21|18927.21|18927.21|18927.21|18927.21|0
1631186010000|2021-09-09 11:13:30|18933.98|18933.98|18935.38|18935.38|18935.38|18935.38|18933.98|18933.98|0
1631186040000|2021-09-09 11:14:00|18932.58|18932.58|18932.58|18932.58|18932.58|18932.58|18932.58|18932.58|0
1631186070000|2021-09-09 11:14:30|18933.98|18933.98|18933.98|18933.98|18933.98|18933.98|18933.98|18933.98|0
1631186090000|2021-09-09 11:14:50|18931.18|18931.18|18931.18|18931.18|18931.18|18931.18|18931.18|18931.18|0
1631186190000|2021-09-09 11:16:30|18933.48|18933.48|18933.48|18933.48|18933.48|18933.48|18933.48|18933.48|0
1631186240000|2021-09-09 11:17:20|18929.51|18929.51|18929.51|18929.51|18929.51|18929.51|18929.51|18929.51|0
1631186280000|2021-09-09 11:18:00|18932.31|18932.31|18933.71|18933.71|18933.71|18933.71|18932.31|18932.31|0
1631186300000|2021-09-09 11:18:20|18937.68|18937.68|18937.68|18937.68|18937.68|18937.68|18937.68|18937.68|0
1631186340000|2021-09-09 11:19:00|18941.88|18941.88|18939.08|18939.08|18941.88|18941.88|18939.08|18939.08|0
1631186510000|2021-09-09 11:21:50|18941.88|18941.88|18941.88|18941.88|18941.88|18941.88|18941.88|18941.88|0
1631186540000|2021-09-09 11:22:20|18945.84|18945.84|18945.84|18945.84|18945.84|18945.84|18945.84|18945.84|0
1631186550000|2021-09-09 11:22:30|18949.81|18949.81|18949.81|18949.81|18949.81|18949.81|18949.81|18949.81|0
1631186560000|2021-09-09 11:22:40|18953.77|18953.77|18953.77|18953.77|18953.77|18953.77|18953.77|18953.77|0
1631186620000|2021-09-09 11:23:40|18957.74|18957.74|18957.74|18957.74|18957.74|18957.74|18957.74|18957.74|0
1631186650000|2021-09-09 11:24:10|18954.94|18954.94|18954.94|18954.94|18954.94|18954.94|18954.94|18954.94|0
1631186710000|2021-09-09 11:25:10|18947.01|18947.01|18954.94|18954.94|18954.94|18954.94|18947.01|18947.01|0
1631186730000|2021-09-09 11:25:30|18950.97|18950.97|18950.97|18950.97|18950.97|18950.97|18950.97|18950.97|0
1631186770000|2021-09-09 11:26:10|18949.57|18949.57|18949.57|18949.57|18949.57|18949.57|18949.57|18949.57|0
1631186880000|2021-09-09 11:28:00|18945.61|18945.61|18945.61|18945.61|18945.61|18945.61|18945.61|18945.61|0
1631186900000|2021-09-09 11:28:20|18937.68|18937.68|18941.64|18941.64|18941.64|18941.64|18937.68|18937.68|0
1631186910000|2021-09-09 11:28:30|18940.49|18940.49|18940.49|18940.49|18940.49|18940.49|18940.49|18940.49|0
1631186920000|2021-09-09 11:28:40|18944.46|18944.46|18944.46|18944.46|18944.46|18944.46|18944.46|18944.46|0
1631186940000|2021-09-09 11:29:00|18945.61|18945.61|18945.61|18945.61|18945.61|18945.61|18945.61|18945.61|0
1631186960000|2021-09-09 11:29:20|18947.01|18947.01|18947.01|18947.01|18947.01|18947.01|18947.01|18947.01|0
1631187070000|2021-09-09 11:31:10|18942.81|18942.81|18942.81|18942.81|18942.81|18942.81|18942.81|18942.81|0
1631187100000|2021-09-09 11:31:40|18941.41|18941.41|18941.41|18941.41|18941.41|18941.41|18941.41|18941.41|0
1631187110000|2021-09-09 11:31:50|18944.21|18944.21|18944.21|18944.21|18944.21|18944.21|18944.21|18944.21|0
1631187190000|2021-09-09 11:33:10|18941.41|18941.41|18941.41|18941.41|18941.41|18941.41|18941.41|18941.41|0
1631187210000|2021-09-09 11:33:30|18937.44|18937.44|18937.44|18937.44|18937.44|18937.44|18937.44|18937.44|0
1631187250000|2021-09-09 11:34:10|18941.41|18941.41|18941.41|18941.41|18941.41|18941.41|18941.41|18941.41|0
1631187330000|2021-09-09 11:35:30|18940.01|18940.01|18938.61|18938.61|18940.01|18940.01|18938.61|18938.61|0
1631187360000|2021-09-09 11:36:00|18942.57|18942.57|18942.57|18942.57|18942.57|18942.57|18942.57|18942.57|0
1631187400000|2021-09-09 11:36:40|18946.54|18946.54|18946.54|18946.54|18946.54|18946.54|18946.54|18946.54|0
1631187540000|2021-09-09 11:39:00|18943.74|18943.74|18943.74|18943.74|18943.74|18943.74|18943.74|18943.74|0
1631187550000|2021-09-09 11:39:10|18942.34|18942.34|18940.94|18940.94|18942.34|18942.34|18940.94|18940.94|0
1631187570000|2021-09-09 11:39:30|18938.14|18938.14|18938.14|18938.14|18938.14|18938.14|18938.14|18938.14|0
1631187600000|2021-09-09 11:40:00|18934.18|18934.18|18934.18|18934.18|18934.18|18934.18|18934.18|18934.18|0
1631187650000|2021-09-09 11:40:50|18929.98|18929.98|18927.18|18927.18|18929.98|18929.98|18927.18|18927.18|0
1631187700000|2021-09-09 11:41:40|18925.78|18925.78|18925.78|18925.78|18925.78|18925.78|18925.78|18925.78|0
1631187710000|2021-09-09 11:41:50|18924.38|18924.38|18925.78|18925.78|18925.78|18925.78|18924.38|18924.38|0
1631187750000|2021-09-09 11:42:30|18929.75|18929.75|18929.75|18929.75|18929.75|18929.75|18929.75|18929.75|0
1631187780000|2021-09-09 11:43:00|18928.35|18928.35|18928.35|18928.35|18928.35|18928.35|18928.35|18928.35|0
1631187800000|2021-09-09 11:43:20|18925.55|18925.55|18925.55|18925.55|18925.55|18925.55|18922.75|18922.75|0
1631187810000|2021-09-09 11:43:30|18926.95|18926.95|18926.95|18926.95|18926.95|18926.95|18926.95|18926.95|0
1631187820000|2021-09-09 11:43:40|18919.02|18919.02|18919.02|18919.02|18919.02|18919.02|18919.02|18919.02|0
1631187830000|2021-09-09 11:43:50|18926.95|18926.95|18930.91|18930.91|18930.91|18930.91|18926.95|18926.95|0
1631187870000|2021-09-09 11:44:30|18929.51|18929.51|18929.51|18929.51|18929.51|18929.51|18929.51|18929.51|0
1631187900000|2021-09-09 11:45:00|18930.91|18930.91|18930.91|18930.91|18930.91|18930.91|18930.91|18930.91|0
1631187910000|2021-09-09 11:45:10|18928.61|18928.61|18928.61|18928.61|18928.61|18928.61|18928.61|18928.61|0
1631187930000|2021-09-09 11:45:30|18920.68|18920.68|18916.72|18916.72|18920.68|18920.68|18916.72|18916.72|0
1631187940000|2021-09-09 11:45:40|18912.75|18912.75|18912.75|18912.75|18912.75|18912.75|18912.75|18912.75|0
1631187970000|2021-09-09 11:46:10|18909.95|18909.95|18909.95|18909.95|18909.95|18909.95|18909.95|18909.95|0
1631187980000|2021-09-09 11:46:20|18911.35|18911.35|18912.75|18912.75|18912.75|18912.75|18911.35|18911.35|0
1631187990000|2021-09-09 11:46:30|18913.9|18913.9|18913.9|18913.9|18913.9|18913.9|18913.9|18913.9|0
1631188020000|2021-09-09 11:47:00|18921.83|18921.83|18921.83|18921.83|18921.83|18921.83|18921.83|18921.83|0
1631188030000|2021-09-09 11:47:10|18924.63|18924.63|18954|18954|18954|18954|18924.63|18924.63|0
1631188040000|2021-09-09 11:47:20|18957.97|18957.97|18954|18954|18957.97|18957.97|18954|18954|0
1631188060000|2021-09-09 11:47:40|18950.04|18950.04|18943.27|18943.27|18950.04|18950.04|18943.27|18943.27|0
1631188070000|2021-09-09 11:47:50|18946.07|18946.07|18946.07|18946.07|18946.07|18946.07|18946.07|18946.07|0
1631188100000|2021-09-09 11:48:20|18950.04|18950.04|18950.04|18950.04|18950.04|18950.04|18950.04|18950.04|0
1631188130000|2021-09-09 11:48:50|18947.24|18947.24|18951.21|18951.21|18951.21|18951.21|18947.24|18947.24|0
1631188190000|2021-09-09 11:49:50|18955.17|18955.17|18959.14|18959.14|18959.14|18959.14|18955.17|18955.17|0
1631188200000|2021-09-09 11:50:00|18955.17|18955.17|18955.17|18955.17|18955.17|18955.17|18955.17|18955.17|0
1631188210000|2021-09-09 11:50:10|18957.97|18957.97|18957.97|18957.97|18957.97|18957.97|18957.97|18957.97|0
1631188230000|2021-09-09 11:50:30|18959.12|18959.12|18959.12|18959.12|18959.12|18959.12|18959.12|18959.12|0
1631188240000|2021-09-09 11:50:40|18963.08|18963.08|18963.08|18963.08|18963.08|18963.08|18963.08|18963.08|0
1631188260000|2021-09-09 11:51:00|18967.05|18967.05|18959.12|18959.12|18967.05|18967.05|18959.12|18959.12|0
1631188300000|2021-09-09 11:51:40|18961.92|18961.92|18961.92|18961.92|18961.92|18961.92|18961.92|18961.92|0
1631188380000|2021-09-09 11:53:00|18965.88|18965.88|18965.88|18965.88|18965.88|18965.88|18965.88|18965.88|0
1631188400000|2021-09-09 11:53:20|18957.95|18957.95|18956.8|18956.8|18957.95|18957.95|18956.8|18956.8|0
1631188430000|2021-09-09 11:53:50|18952.84|18952.84|18952.84|18952.84|18952.84|18952.84|18952.84|18952.84|0
1631188440000|2021-09-09 11:54:00|18956.8|18956.8|18956.8|18956.8|18956.8|18956.8|18956.8|18956.8|0
1631188470000|2021-09-09 11:54:30|18947.01|18947.01|18945.61|18945.61|18947.01|18947.01|18945.61|18945.61|0
1631188500000|2021-09-09 11:55:00|18951.21|18951.21|18951.21|18951.21|18951.21|18951.21|18951.21|18951.21|0
1631188510000|2021-09-09 11:55:10|18952.6|18952.6|18952.6|18952.6|18952.6|18952.6|18952.6|18952.6|0
1631188530000|2021-09-09 11:55:30|18951.21|18951.21|18949.81|18949.81|18951.21|18951.21|18949.81|18949.81|0
1631188550000|2021-09-09 11:55:50|18952.1|18952.1|18952.1|18952.1|18952.1|18952.1|18952.1|18952.1|0
1631188560000|2021-09-09 11:56:00|18949.81|18949.81|18949.81|18949.81|18949.81|18949.81|18949.81|18949.81|0
1631188570000|2021-09-09 11:56:10|18951.21|18951.21|18951.21|18951.21|18951.21|18951.21|18951.21|18951.21|0
1631188610000|2021-09-09 11:56:50|18963.1|18963.1|18958.9|18958.9|18963.1|18963.1|18958.9|18958.9|0
1631188730000|2021-09-09 11:58:50|18960.05|18960.05|18960.05|18960.05|18960.05|18960.05|18960.05|18960.05|0
1631188740000|2021-09-09 11:59:00|18967.98|18967.98|18967.98|18967.98|18967.98|18967.98|18967.98|18967.98|0
1631188780000|2021-09-09 11:59:40|18964.02|18964.02|18964.02|18964.02|18964.02|18964.02|18964.02|18964.02|0
1631188850000|2021-09-09 12:00:50|18965.42|18965.42|18965.42|18965.42|18965.42|18965.42|18965.42|18965.42|0
1631188860000|2021-09-09 12:01:00|18966.82|18966.82|18960.28|18960.28|18968.22|18968.22|18960.28|18960.28|0
1631188940000|2021-09-09 12:02:20|18952.35|18952.35|18952.35|18952.35|18952.35|18952.35|18952.35|18952.35|0
1631188990000|2021-09-09 12:03:10|18960.28|18960.28|18960.28|18960.28|18960.28|18960.28|18960.28|18960.28|0
1631189000000|2021-09-09 12:03:20|18956.32|18956.32|18956.32|18956.32|18956.32|18956.32|18956.32|18956.32|0
1631189100000|2021-09-09 12:05:00|18973.81|18973.81|18971.25|18971.25|18979.18|18979.18|18971.25|18971.25|0
1631189190000|2021-09-09 12:06:30|18967.28|18967.28|18967.28|18967.28|18967.28|18967.28|18967.28|18967.28|0
1631189200000|2021-09-09 12:06:40|18971.48|18971.48|18971.48|18971.48|18971.48|18971.48|18971.48|18971.48|0
1631189270000|2021-09-09 12:07:50|18967.52|18967.52|18967.52|18967.52|18967.52|18967.52|18967.52|18967.52|0
1631189280000|2021-09-09 12:08:00|18963.55|18963.55|18963.55|18963.55|18963.55|18963.55|18963.55|18963.55|0
1631189350000|2021-09-09 12:09:10|18955.62|18955.62|18955.62|18955.62|18955.62|18955.62|18955.62|18955.62|0
1631189370000|2021-09-09 12:09:30|18951.42|18951.42|18950.02|18950.02|18951.42|18951.42|18950.02|18950.02|0
1631189380000|2021-09-09 12:09:40|18948.62|18948.62|18944.66|18944.66|18948.62|18948.62|18944.66|18944.66|0
1631189430000|2021-09-09 12:10:30|18948.62|18948.62|18948.62|18948.62|18948.62|18948.62|18948.62|18948.62|0
1631189440000|2021-09-09 12:10:40|18952.82|18952.82|18952.82|18952.82|18952.82|18952.82|18952.82|18952.82|0
1631189500000|2021-09-09 12:11:40|18948.86|18948.86|18948.86|18948.86|18948.86|18948.86|18948.86|18948.86|0
1631189520000|2021-09-09 12:12:00|18944.89|18944.89|18944.89|18944.89|18944.89|18944.89|18944.89|18944.89|0
1631189540000|2021-09-09 12:12:20|18943.49|18943.49|18943.49|18943.49|18943.49|18943.49|18943.49|18943.49|0
1631189550000|2021-09-09 12:12:30|18947.46|18947.46|18947.46|18947.46|18947.46|18947.46|18947.46|18947.46|0
1631189570000|2021-09-09 12:12:50|18955.39|18955.39|18955.39|18955.39|18955.39|18955.39|18955.39|18955.39|0
1631189600000|2021-09-09 12:13:20|18956.79|18956.79|18956.79|18956.79|18956.79|18956.79|18956.79|18956.79|0
1631189640000|2021-09-09 12:14:00|18960.75|18960.75|18960.75|18960.75|18960.75|18960.75|18960.75|18960.75|0
1631189650000|2021-09-09 12:14:10|18963.55|18963.55|18963.55|18963.55|18963.55|18963.55|18963.55|18963.55|0
1631189700000|2021-09-09 12:15:00|18959.35|18959.35|18957.95|18957.95|18959.35|18959.35|18957.95|18957.95|0
1631189720000|2021-09-09 12:15:20|18960.75|18960.75|18960.75|18960.75|18960.75|18960.75|18960.75|18960.75|0
1631189730000|2021-09-09 12:15:30|18957.95|18957.95|18957.95|18957.95|18957.95|18957.95|18957.95|18957.95|0
1631189780000|2021-09-09 12:16:20|18961.92|18961.92|18961.92|18961.92|18961.92|18961.92|18961.92|18961.92|0
1631189800000|2021-09-09 12:16:40|18957.95|18957.95|18957.95|18957.95|18957.95|18957.95|18957.95|18957.95|0
1631190000000|2021-09-09 12:20:00|18950.02|18950.02|18942.61|18942.61|18950.02|18950.02|18942.61|18942.61|0
1631190100000|2021-09-09 12:21:40|18941.21|18941.21|18941.21|18941.21|18941.21|18941.21|18941.21|18941.21|0
1631190150000|2021-09-09 12:22:30|18949.14|18949.14|18949.14|18949.14|18949.14|18949.14|18949.14|18949.14|0
1631190170000|2021-09-09 12:22:50|18941.21|18941.21|18941.21|18941.21|18941.21|18941.21|18941.21|18941.21|0
1631190180000|2021-09-09 12:23:00|18942.61|18942.61|18942.61|18942.61|18942.61|18942.61|18942.61|18942.61|0
1631190230000|2021-09-09 12:23:50|18941.21|18941.21|18941.21|18941.21|18941.21|18941.21|18941.21|18941.21|0
1631190270000|2021-09-09 12:24:30|18945.17|18945.17|18943.78|18943.78|18945.17|18945.17|18943.78|18943.78|0
1631190280000|2021-09-09 12:24:40|18939.81|18939.81|18939.81|18939.81|18939.81|18939.81|18939.81|18939.81|0
1631190310000|2021-09-09 12:25:10|18942.61|18942.61|18942.61|18942.61|18942.61|18942.61|18942.61|18942.61|0
1631190350000|2021-09-09 12:25:50|18950.54|18950.54|18950.54|18950.54|18950.54|18950.54|18950.54|18950.54|0
1631190380000|2021-09-09 12:26:20|18949.14|18949.14|18949.14|18949.14|18949.14|18949.14|18949.14|18949.14|0
1631190400000|2021-09-09 12:26:40|18945.17|18945.17|18943.78|18943.78|18945.17|18945.17|18943.78|18943.78|0
1631190560000|2021-09-09 12:29:20|18942.38|18942.38|18942.38|18942.38|18942.38|18942.38|18942.38|18942.38|0
1631190580000|2021-09-09 12:29:40|18938.41|18938.41|18938.41|18938.41|18938.41|18938.41|18938.41|18938.41|0
1631190600000|2021-09-09 12:30:00|18942.38|18942.38|18945.17|18945.17|18945.17|18945.17|18942.38|18942.38|0
1631190640000|2021-09-09 12:30:40|18941.21|18941.21|18941.21|18941.21|18941.21|18941.21|18941.21|18941.21|0
1631190690000|2021-09-09 12:31:30|18938.41|18938.41|18926.51|18926.51|18938.41|18938.41|18926.51|18926.51|0
1631190740000|2021-09-09 12:32:20|18927.91|18927.91|18933.28|18933.28|18933.28|18933.28|18927.91|18927.91|0
1631190770000|2021-09-09 12:32:50|18929.31|18929.31|18933.28|18933.28|18933.28|18933.28|18929.31|18929.31|0
1631190780000|2021-09-09 12:33:00|18929.31|18929.31|18929.31|18929.31|18929.31|18929.31|18929.31|18929.31|0
1631190810000|2021-09-09 12:33:30|18933.51|18933.51|18933.51|18933.51|18933.51|18933.51|18933.51|18933.51|0
1631190830000|2021-09-09 12:33:50|18929.31|18929.31|18929.31|18929.31|18929.31|18929.31|18929.31|18929.31|0
1631190840000|2021-09-09 12:34:00|18927.02|18927.02|18927.02|18927.02|18927.02|18927.02|18927.02|18927.02|0
1631190900000|2021-09-09 12:35:00|18924.22|18924.22|18924.22|18924.22|18924.22|18924.22|18924.22|18924.22|0
1631190910000|2021-09-09 12:35:10|18936.11|18936.11|18936.11|18936.11|18936.11|18936.11|18936.11|18936.11|0
1631190930000|2021-09-09 12:35:30|18932.15|18932.15|18932.15|18932.15|18932.15|18932.15|18932.15|18932.15|0
1631190980000|2021-09-09 12:36:20|18924.22|18924.22|18924.22|18924.22|18924.22|18924.22|18924.22|18924.22|0
1631191040000|2021-09-09 12:37:20|18921.42|18921.42|18921.42|18921.42|18921.42|18921.42|18921.42|18921.42|0
1631191100000|2021-09-09 12:38:20|18925.62|18925.62|18937.51|18937.51|18937.51|18937.51|18925.62|18925.62|0
1631191180000|2021-09-09 12:39:40|18933.55|18933.55|18933.55|18933.55|18933.55|18933.55|18933.55|18933.55|0
1631191210000|2021-09-09 12:40:10|18932.15|18932.15|18932.15|18932.15|18932.15|18932.15|18932.15|18932.15|0
1631191220000|2021-09-09 12:40:20|18933.55|18933.55|18933.55|18933.55|18933.55|18933.55|18933.55|18933.55|0
1631191260000|2021-09-09 12:41:00|18937.51|18937.51|18936.11|18936.11|18937.51|18937.51|18936.11|18936.11|0
1631191370000|2021-09-09 12:42:50|18940.08|18940.08|18940.08|18940.08|18940.08|18940.08|18940.08|18940.08|0
1631191400000|2021-09-09 12:43:20|18942.88|18942.88|18942.88|18942.88|18942.88|18942.88|18942.88|18942.88|0
1631191430000|2021-09-09 12:43:50|18950.81|18950.81|18950.81|18950.81|18950.81|18950.81|18950.81|18950.81|0
1631191440000|2021-09-09 12:44:00|18954.77|18954.77|18954.77|18954.77|18954.77|18954.77|18954.77|18954.77|0
1631191480000|2021-09-09 12:44:40|18950.57|18950.57|18950.57|18950.57|18950.57|18950.57|18950.57|18950.57|0
1631191490000|2021-09-09 12:44:50|18951.97|18951.97|18954.77|18954.77|18954.77|18954.77|18951.97|18951.97|0
1631191500000|2021-09-09 12:45:00|18953.37|18953.37|18953.37|18953.37|18953.37|18953.37|18953.37|18953.37|0
1631191520000|2021-09-09 12:45:20|18949.41|18949.41|18949.41|18949.41|18949.41|18949.41|18949.41|18949.41|0
1631191530000|2021-09-09 12:45:30|18945.44|18945.44|18945.44|18945.44|18945.44|18945.44|18945.44|18945.44|0
1631191540000|2021-09-09 12:45:40|18949.41|18949.41|18949.41|18949.41|18949.41|18949.41|18949.41|18949.41|0
1631191630000|2021-09-09 12:47:10|18948.24|18948.24|18948.24|18948.24|18948.24|18948.24|18948.24|18948.24|0
1631191670000|2021-09-09 12:47:50|18952.21|18952.21|18952.21|18952.21|18952.21|18952.21|18952.21|18952.21|0
1631191700000|2021-09-09 12:48:20|18955.01|18955.01|18955.01|18955.01|18955.01|18955.01|18955.01|18955.01|0
1631191710000|2021-09-09 12:48:30|18962.94|18962.94|18962.94|18962.94|18962.94|18962.94|18962.94|18962.94|0
1631191760000|2021-09-09 12:49:20|18964.34|18964.34|18968.3|18968.3|18968.3|18968.3|18964.34|18964.34|0
1631191780000|2021-09-09 12:49:40|18969.45|18969.45|18969.45|18969.45|18969.45|18969.45|18969.45|18969.45|0
1631191800000|2021-09-09 12:50:00|18965.25|18965.25|18965.25|18965.25|18965.25|18965.25|18965.25|18965.25|0
1631191830000|2021-09-09 12:50:30|18966.4|18966.4|18966.4|18966.4|18966.4|18966.4|18966.4|18966.4|0
1631191840000|2021-09-09 12:50:40|18967.8|18967.8|18967.8|18967.8|18967.8|18967.8|18967.8|18967.8|0
1631191870000|2021-09-09 12:51:10|18963.83|18963.83|18963.83|18963.83|18963.83|18963.83|18963.83|18963.83|0
1631191900000|2021-09-09 12:51:40|18966.63|18966.63|18966.63|18966.63|18966.63|18966.63|18966.63|18966.63|0
1631191920000|2021-09-09 12:52:00|18969.43|18969.43|18964.07|18964.07|18969.43|18969.43|18964.07|18964.07|0
1631191950000|2021-09-09 12:52:30|18961.27|18961.27|18958.47|18958.47|18961.27|18961.27|18958.47|18958.47|0
1631191990000|2021-09-09 12:53:10|18961.27|18961.27|18961.27|18961.27|18961.27|18961.27|18961.27|18961.27|0
1631192010000|2021-09-09 12:53:30|18969.2|18969.2|18969.2|18969.2|18969.2|18969.2|18969.2|18969.2|0
1631192030000|2021-09-09 12:53:50|18972|18972|18973.4|18973.4|18974.8|18974.8|18972|18972|0
1631192070000|2021-09-09 12:54:30|18972|18972|18972|18972|18972|18972|18972|18972|0
1631192100000|2021-09-09 12:55:00|18973.4|18973.4|18973.4|18973.4|18973.4|18973.4|18973.4|18973.4|0
1631192120000|2021-09-09 12:55:20|18974.8|18974.8|18974.8|18974.8|18974.8|18974.8|18974.8|18974.8|0
1631192240000|2021-09-09 12:57:20|18977.6|18977.6|18977.6|18977.6|18977.6|18977.6|18977.6|18977.6|0
1631192260000|2021-09-09 12:57:40|18985.53|18985.53|18981.56|18981.56|18985.53|18985.53|18981.56|18981.56|0
1631192280000|2021-09-09 12:58:00|18980.16|18980.16|18980.16|18980.16|18980.16|18980.16|18980.16|18980.16|0
1631192290000|2021-09-09 12:58:10|18988.09|18988.09|18988.09|18988.09|18988.09|18988.09|18988.09|18988.09|0
1631192340000|2021-09-09 12:59:00|18989.24|18989.24|18986.43|18986.43|18990.39|18990.39|18986.43|18986.43|0
1631192350000|2021-09-09 12:59:10|18982.46|18982.46|18982.46|18982.46|18982.46|18982.46|18982.46|18982.46|0
1631192390000|2021-09-09 12:59:50|18981.06|18981.06|18981.06|18981.06|18981.06|18981.06|18981.06|18981.06|0
1631192420000|2021-09-09 13:00:20|18977.1|18977.1|18977.1|18977.1|18977.1|18977.1|18977.1|18977.1|0
1631192430000|2021-09-09 13:00:30|18981.06|18981.06|18981.06|18981.06|18981.06|18981.06|18981.06|18981.06|0
1631192450000|2021-09-09 13:00:50|18978.26|18978.26|18978.26|18978.26|18978.26|18978.26|18978.26|18978.26|0
1631192490000|2021-09-09 13:01:30|18976.86|18976.86|18976.86|18976.86|18976.86|18976.86|18976.86|18976.86|0
1631192530000|2021-09-09 13:02:10|18974.56|18974.56|18975.71|18975.71|18975.71|18975.71|18974.56|18974.56|0
1631192570000|2021-09-09 13:02:50|18982.48|18982.48|18982.48|18982.48|18982.48|18982.48|18982.48|18982.48|0
1631192630000|2021-09-09 13:03:50|18978.51|18978.51|18974.31|18974.31|18978.51|18978.51|18974.31|18974.31|0
1631192760000|2021-09-09 13:06:00|18978.28|18978.28|18978.28|18978.28|18978.28|18978.28|18978.28|18978.28|0
1631192840000|2021-09-09 13:07:20|18974.31|18974.31|18975.71|18975.71|18975.71|18975.71|18974.31|18974.31|0
1631192850000|2021-09-09 13:07:30|18979.68|18979.68|18979.68|18979.68|18979.68|18979.68|18979.68|18979.68|0
1631192900000|2021-09-09 13:08:20|18978.28|18978.28|18976.88|18976.88|18978.28|18978.28|18976.88|18976.88|0
1631192910000|2021-09-09 13:08:30|18968.95|18968.95|18968.95|18968.95|18968.95|18968.95|18968.95|18968.95|0
1631192920000|2021-09-09 13:08:40|18964.98|18964.98|18968.95|18968.95|18968.95|18968.95|18964.98|18964.98|0
1631192970000|2021-09-09 13:09:30|18964.98|18964.98|18964.98|18964.98|18964.98|18964.98|18964.98|18964.98|0
1631193000000|2021-09-09 13:10:00|18968.95|18968.95|18968.95|18968.95|18968.95|18968.95|18968.95|18968.95|0
1631193030000|2021-09-09 13:10:30|18964.75|18964.75|18957.99|18957.99|18964.75|18964.75|18957.99|18957.99|0
1631193060000|2021-09-09 13:11:00|18965.92|18965.92|18961.95|18961.95|18965.92|18965.92|18961.95|18961.95|0
1631193080000|2021-09-09 13:11:20|18966.15|18966.15|18970.12|18970.12|18970.12|18970.12|18966.15|18966.15|0
1631193110000|2021-09-09 13:11:50|18967.32|18967.32|18967.32|18967.32|18967.32|18967.32|18967.32|18967.32|0
1631193160000|2021-09-09 13:12:40|18963.35|18963.35|18957.99|18957.99|18963.35|18963.35|18957.99|18957.99|0
1631193230000|2021-09-09 13:13:50|18969.88|18969.88|18969.88|18969.88|18969.88|18969.88|18969.88|18969.88|0
1631193240000|2021-09-09 13:14:00|18961.95|18961.95|18961.95|18961.95|18961.95|18961.95|18961.95|18961.95|0
1631193290000|2021-09-09 13:14:50|18963.35|18963.35|18963.35|18963.35|18963.35|18963.35|18963.35|18963.35|0
1631193300000|2021-09-09 13:15:00|18959.39|18959.39|18959.39|18959.39|18959.39|18959.39|18959.39|18959.39|0
1631193310000|2021-09-09 13:15:10|18962.18|18962.18|18962.18|18962.18|18962.18|18962.18|18962.18|18962.18|0
1631193350000|2021-09-09 13:15:50|18963.58|18963.58|18959.62|18959.62|18963.58|18963.58|18959.62|18959.62|0
1631193360000|2021-09-09 13:16:00|18967.55|18967.55|18967.55|18967.55|18967.55|18967.55|18967.55|18967.55|0
1631193400000|2021-09-09 13:16:40|18963.58|18963.58|18963.58|18963.58|18963.58|18963.58|18963.58|18963.58|0
1631193420000|2021-09-09 13:17:00|18959.62|18959.62|18959.62|18959.62|18959.62|18959.62|18959.62|18959.62|0
1631193460000|2021-09-09 13:17:40|18963.58|18963.58|18959.62|18959.62|18963.58|18963.58|18959.62|18959.62|0
1631193470000|2021-09-09 13:17:50|18961.02|18961.02|18958.22|18958.22|18961.02|18961.02|18958.22|18958.22|0
1631193510000|2021-09-09 13:18:30|18959.62|18959.62|18959.62|18959.62|18959.62|18959.62|18959.62|18959.62|0
1631193520000|2021-09-09 13:18:40|18963.58|18963.58|18963.58|18963.58|18963.58|18963.58|18959.62|18959.62|0
1631193640000|2021-09-09 13:20:40|18962.18|18962.18|18962.18|18962.18|18962.18|18962.18|18962.18|18962.18|0
1631193680000|2021-09-09 13:21:20|18966.15|18966.15|18962.18|18962.18|18966.15|18966.15|18962.18|18962.18|0
1631193690000|2021-09-09 13:21:30|18970.12|18970.12|18970.12|18970.12|18970.12|18970.12|18970.12|18970.12|0
1631193710000|2021-09-09 13:21:50|18965.92|18965.92|18965.92|18965.92|18965.92|18965.92|18965.92|18965.92|0
1631193770000|2021-09-09 13:22:50|18961.95|18961.95|18961.95|18961.95|18961.95|18961.95|18961.95|18961.95|0
1631193840000|2021-09-09 13:24:00|18963.35|18963.35|18963.35|18963.35|18963.35|18963.35|18963.35|18963.35|0
1631193850000|2021-09-09 13:24:10|18959.39|18959.39|18959.39|18959.39|18959.39|18959.39|18959.39|18959.39|0
1631193860000|2021-09-09 13:24:20|18955.42|18955.42|18955.42|18955.42|18955.42|18955.42|18955.42|18955.42|0
1631193910000|2021-09-09 13:25:10|18954.27|18954.27|18954.27|18954.27|18954.27|18954.27|18954.27|18954.27|0
1631193940000|2021-09-09 13:25:40|18955.67|18955.67|18955.67|18955.67|18955.67|18955.67|18955.67|18955.67|0
1631193970000|2021-09-09 13:26:10|18954.27|18954.27|18954.27|18954.27|18954.27|18954.27|18954.27|18954.27|0
1631194080000|2021-09-09 13:28:00|18958.24|18958.24|18960.8|18960.8|18962.2|18962.2|18958.24|18958.24|0
1631194130000|2021-09-09 13:28:50|18964.77|18964.77|18964.77|18964.77|18964.77|18964.77|18964.77|18964.77|0
1631194140000|2021-09-09 13:29:00|18956.84|18956.84|18963.6|18963.6|18963.6|18963.6|18956.84|18956.84|0
1631194180000|2021-09-09 13:29:40|18959.64|18959.64|18959.64|18959.64|18959.64|18959.64|18959.64|18959.64|0
1631194200000|2021-09-09 13:30:00|18958.24|18958.24|18958.24|18958.24|18958.24|18958.24|18958.24|18958.24|0
1631194210000|2021-09-09 13:30:10|18956.84|18956.84|18956.84|18956.84|18956.84|18956.84|18956.84|18956.84|0
1631194220000|2021-09-09 13:30:20|18960.8|18960.8|18960.8|18960.8|18960.8|18960.8|18960.8|18960.8|0
1631194230000|2021-09-09 13:30:30|18962.2|18962.2|18962.2|18962.2|18962.2|18962.2|18962.2|18962.2|0
1631194250000|2021-09-09 13:30:50|18960.8|18960.8|18960.8|18960.8|18960.8|18960.8|18960.8|18960.8|0
1631194280000|2021-09-09 13:31:20|18964.77|18964.77|18964.77|18964.77|18964.77|18964.77|18964.77|18964.77|0
1631194300000|2021-09-09 13:31:40|18966.17|18966.17|18966.17|18966.17|18966.17|18966.17|18966.17|18966.17|0
1631194320000|2021-09-09 13:32:00|18970.13|18970.13|18970.13|18970.13|18970.13|18970.13|18970.13|18970.13|0
1631194330000|2021-09-09 13:32:10|18974.33|18974.33|18974.33|18974.33|18974.33|18974.33|18974.33|18974.33|0
1631194350000|2021-09-09 13:32:30|18975.73|18975.73|18975.73|18975.73|18975.73|18975.73|18975.73|18975.73|0
1631194370000|2021-09-09 13:32:50|18972.93|18972.93|18972.93|18972.93|18972.93|18972.93|18972.93|18972.93|0
1631194380000|2021-09-09 13:33:00|18974.33|18974.33|18981.1|18981.1|18981.1|18981.1|18974.33|18974.33|0
1631194430000|2021-09-09 13:33:50|18989.03|18989.03|18989.03|18989.03|18989.03|18989.03|18989.03|18989.03|0
1631194460000|2021-09-09 13:34:20|18996.02|18996.02|18996.02|18996.02|18996.02|18996.02|18996.02|18996.02|0
1631194470000|2021-09-09 13:34:30|18993.22|18993.22|18993.22|18993.22|18993.22|18993.22|18993.22|18993.22|0
1631194500000|2021-09-09 13:35:00|18989.26|18989.26|18991.82|18991.82|18991.82|18991.82|18987.86|18987.86|0
1631194540000|2021-09-09 13:35:40|18987.86|18987.86|18987.86|18987.86|18987.86|18987.86|18987.86|18987.86|0
1631194560000|2021-09-09 13:36:00|18986.46|18986.46|18986.46|18986.46|18986.46|18986.46|18986.46|18986.46|0
1631194600000|2021-09-09 13:36:40|18987.86|18987.86|18989.26|18989.26|18989.26|18989.26|18987.86|18987.86|0
1631194620000|2021-09-09 13:37:00|18985.29|18985.29|18989.26|18989.26|18989.26|18989.26|18985.29|18985.29|0
1631194640000|2021-09-09 13:37:20|18993.22|18993.22|18993.22|18993.22|18993.22|18993.22|18993.22|18993.22|0
1631194680000|2021-09-09 13:38:00|19001.15|19001.15|19001.15|19001.15|19001.15|19001.15|18997.19|18997.19|0
1631194760000|2021-09-09 13:39:20|19006.75|19006.75|19008.15|19008.15|19008.15|19008.15|19006.75|19006.75|0
1631194770000|2021-09-09 13:39:30|19012.12|19012.12|19012.12|19012.12|19012.12|19012.12|19012.12|19012.12|0
1631194780000|2021-09-09 13:39:40|19013.52|19013.52|19013.52|19013.52|19013.52|19013.52|19013.52|19013.52|0
1631194800000|2021-09-09 13:40:00|19012.12|19012.12|19012.12|19012.12|19012.12|19012.12|19012.12|19012.12|0
1631194810000|2021-09-09 13:40:10|19008.15|19008.15|19008.15|19008.15|19008.15|19008.15|19008.15|19008.15|0
1631194850000|2021-09-09 13:40:50|19010.95|19010.95|19010.95|19010.95|19012.35|19012.35|19010.95|19010.95|0
1631194950000|2021-09-09 13:42:30|19006.99|19006.99|19010.95|19010.95|19010.95|19010.95|19006.99|19006.99|0
1631194970000|2021-09-09 13:42:50|19008.15|19008.15|19008.15|19008.15|19008.15|19008.15|19008.15|19008.15|0
1631194980000|2021-09-09 13:43:00|19006.75|19006.75|19006.75|19006.75|19010.72|19010.72|19006.75|19006.75|0
1631195010000|2021-09-09 13:43:30|19009.55|19009.55|19009.55|19009.55|19009.55|19009.55|19009.55|19009.55|0
1631195050000|2021-09-09 13:44:10|19005.59|19005.59|19005.59|19005.59|19005.59|19005.59|19005.59|19005.59|0
1631195100000|2021-09-09 13:45:00|19009.55|19009.55|19009.55|19009.55|19009.55|19009.55|19009.55|19009.55|0
1631195110000|2021-09-09 13:45:10|19013.52|19013.52|19026.81|19026.81|19026.81|19026.81|19013.52|19013.52|0
1631195120000|2021-09-09 13:45:20|19022.85|19022.85|19022.85|19022.85|19022.85|19022.85|19022.85|19022.85|0
1631195150000|2021-09-09 13:45:50|19021.45|19021.45|19021.45|19021.45|19021.45|19021.45|19021.45|19021.45|0
1631195160000|2021-09-09 13:46:00|19017.48|19017.48|19013.52|19013.52|19017.48|19017.48|19013.52|19013.52|0
1631195210000|2021-09-09 13:46:50|19012.12|19012.12|19012.12|19012.12|19012.12|19012.12|19012.12|19012.12|0
1631195230000|2021-09-09 13:47:10|19008.15|19008.15|19012.12|19012.12|19012.12|19012.12|19008.15|19008.15|0
1631195240000|2021-09-09 13:47:20|19010.72|19010.72|19012.12|19012.12|19012.12|19012.12|19010.72|19010.72|0
1631195250000|2021-09-09 13:47:30|19013.52|19013.52|19013.52|19013.52|19013.52|19013.52|19013.52|19013.52|0
1631195260000|2021-09-09 13:47:40|19014.92|19014.92|19014.92|19014.92|19014.92|19014.92|19014.92|19014.92|0
1631195300000|2021-09-09 13:48:20|19018.88|19018.88|19018.88|19018.88|19018.88|19018.88|19018.88|19018.88|0
1631195310000|2021-09-09 13:48:30|19022.85|19022.85|19018.88|19018.88|19022.85|19022.85|19018.88|19018.88|0
1631195330000|2021-09-09 13:48:50|19010.95|19010.95|19012.35|19012.35|19012.35|19012.35|19010.95|19010.95|0
1631195350000|2021-09-09 13:49:10|19004.42|19004.42|19008.62|19008.62|19008.62|19008.62|19004.42|19004.42|0
1631195370000|2021-09-09 13:49:30|19011.42|19011.42|19010.02|19010.02|19011.42|19011.42|19010.02|19010.02|0
1631195460000|2021-09-09 13:51:00|19013.98|19013.98|19013.98|19013.98|19013.98|19013.98|19013.98|19013.98|0
1631195470000|2021-09-09 13:51:10|19015.13|19015.13|19015.13|19015.13|19015.13|19015.13|19015.13|19015.13|0
1631195490000|2021-09-09 13:51:30|19023.06|19023.06|19023.06|19023.06|19023.06|19023.06|19023.06|19023.06|0
1631195500000|2021-09-09 13:51:40|19027.03|19027.03|19027.03|19027.03|19027.03|19027.03|19027.03|19027.03|0
1631195520000|2021-09-09 13:52:00|19030.99|19030.99|19030.99|19030.99|19030.99|19030.99|19030.99|19030.99|0
1631195550000|2021-09-09 13:52:30|19034.96|19034.96|19030.99|19030.99|19034.96|19034.96|19030.99|19030.99|0
1631195580000|2021-09-09 13:53:00|19032.39|19032.39|19032.39|19032.39|19032.39|19032.39|19032.39|19032.39|0
1631195640000|2021-09-09 13:54:00|19036.36|19036.36|19036.36|19036.36|19036.36|19036.36|19036.36|19036.36|0
1631195660000|2021-09-09 13:54:20|19032.39|19032.39|19032.39|19032.39|19032.39|19032.39|19032.39|19032.39|0
1631195680000|2021-09-09 13:54:40|19028.43|19028.43|19028.43|19028.43|19028.43|19028.43|19028.43|19028.43|0
1631195690000|2021-09-09 13:54:50|19024.46|19024.46|19024.46|19024.46|19024.46|19024.46|19024.46|19024.46|0
1631195710000|2021-09-09 13:55:10|19025.86|19025.86|19021.9|19021.9|19025.86|19025.86|19021.9|19021.9|0
1631195730000|2021-09-09 13:55:30|19025.86|19025.86|19025.86|19025.86|19025.86|19025.86|19025.86|19025.86|0
1631195740000|2021-09-09 13:55:40|19029.83|19029.83|19029.83|19029.83|19029.83|19029.83|19029.83|19029.83|0
1631195760000|2021-09-09 13:56:00|19032.63|19032.63|19032.63|19032.63|19032.63|19032.63|19032.63|19032.63|0
1631195770000|2021-09-09 13:56:10|19021.9|19021.9|19021.9|19021.9|19021.9|19021.9|19021.9|19021.9|0
1631195830000|2021-09-09 13:57:10|19024.7|19024.7|19024.7|19024.7|19024.7|19024.7|19024.7|19024.7|0
1631195860000|2021-09-09 13:57:40|19020.5|19020.5|19020.5|19020.5|19020.5|19020.5|19020.5|19020.5|0
1631195930000|2021-09-09 13:58:50|19021.9|19021.9|19036.59|19036.59|19036.59|19036.59|19021.9|19021.9|0
1631195940000|2021-09-09 13:59:00|19032.63|19032.63|19032.63|19032.63|19032.63|19032.63|19032.63|19032.63|0
1631196000000|2021-09-09 14:00:00|19034.03|19034.03|19034.03|19034.03|19034.03|19034.03|19034.03|19034.03|0
1631196010000|2021-09-09 14:00:10|19030.06|19030.06|19030.06|19030.06|19030.06|19030.06|19030.06|19030.06|0
1631196060000|2021-09-09 14:01:00|19031.46|19031.46|19031.46|19031.46|19031.46|19031.46|19031.46|19031.46|0
1631196070000|2021-09-09 14:01:10|19030.06|19030.06|19030.06|19030.06|19030.06|19030.06|19030.06|19030.06|0
1631196080000|2021-09-09 14:01:20|19027.26|19027.26|19027.26|19027.26|19027.26|19027.26|19027.26|19027.26|0
1631196090000|2021-09-09 14:01:30|19023.3|19023.3|19023.3|19023.3|19023.3|19023.3|19023.3|19023.3|0
1631196120000|2021-09-09 14:02:00|19024.7|19024.7|19024.7|19024.7|19024.7|19024.7|19024.7|19024.7|0
1631196130000|2021-09-09 14:02:10|19028.66|19028.66|19028.66|19028.66|19028.66|19028.66|19028.66|19028.66|0
1631196150000|2021-09-09 14:02:30|19036.59|19036.59|19036.59|19036.59|19036.59|19036.59|19036.59|19036.59|0
1631196180000|2021-09-09 14:03:00|19040.56|19040.56|19044.52|19044.52|19044.52|19044.52|19040.56|19040.56|0
1631196280000|2021-09-09 14:04:40|19048.49|19048.49|19048.49|19048.49|19048.49|19048.49|19048.49|19048.49|0
1631196300000|2021-09-09 14:05:00|19052.45|19052.45|19052.45|19052.45|19052.45|19052.45|19052.45|19052.45|0
1631196320000|2021-09-09 14:05:20|19059.45|19059.45|19059.45|19059.45|19059.45|19059.45|19059.45|19059.45|0
1631196360000|2021-09-09 14:06:00|19055.48|19055.48|19059.45|19059.45|19059.45|19059.45|19055.48|19055.48|0
1631196370000|2021-09-09 14:06:10|19062.25|19062.25|19060.85|19060.85|19062.25|19062.25|19060.85|19060.85|0
1631196390000|2021-09-09 14:06:30|19056.88|19056.88|19056.88|19056.88|19056.88|19056.88|19056.88|19056.88|0
1631196440000|2021-09-09 14:07:20|19055.48|19055.48|19055.48|19055.48|19055.48|19055.48|19055.48|19055.48|0
1631196510000|2021-09-09 14:08:30|19059.45|19059.45|19059.45|19059.45|19059.45|19059.45|19059.45|19059.45|0
1631196540000|2021-09-09 14:09:00|19063.41|19063.41|19063.41|19063.41|19063.41|19063.41|19063.41|19063.41|0
1631196550000|2021-09-09 14:09:10|19059.45|19059.45|19055.48|19055.48|19059.45|19059.45|19055.48|19055.48|0
1631196570000|2021-09-09 14:09:30|19058.28|19058.28|19058.28|19058.28|19058.28|19058.28|19058.28|19058.28|0
1631196580000|2021-09-09 14:09:40|19055.48|19055.48|19050.12|19050.12|19055.48|19055.48|19050.12|19050.12|0
1631196640000|2021-09-09 14:10:40|19051.52|19051.52|19056.88|19056.88|19056.88|19056.88|19051.52|19051.52|0
1631196660000|2021-09-09 14:11:00|19060.85|19060.85|19060.85|19060.85|19060.85|19060.85|19060.85|19060.85|0
1631196670000|2021-09-09 14:11:10|19068.78|19068.78|19068.78|19068.78|19068.78|19068.78|19068.78|19068.78|0
1631196730000|2021-09-09 14:12:10|19064.81|19064.81|19066.21|19066.21|19066.21|19066.21|19064.81|19064.81|0
1631196790000|2021-09-09 14:13:10|19064.81|19064.81|19060.85|19060.85|19064.81|19064.81|19060.85|19060.85|0
1631196820000|2021-09-09 14:13:40|19056.88|19056.88|19055.48|19055.48|19056.88|19056.88|19055.48|19055.48|0
1631196840000|2021-09-09 14:14:00|19059.45|19059.45|19059.45|19059.45|19059.45|19059.45|19059.45|19059.45|0
1631196870000|2021-09-09 14:14:30|19063.41|19063.41|19063.41|19063.41|19063.41|19063.41|19063.41|19063.41|0
1631196900000|2021-09-09 14:15:00|19067.61|19067.61|19067.61|19067.61|19067.61|19067.61|19067.61|19067.61|0
1631196910000|2021-09-09 14:15:10|19064.81|19064.81|19064.81|19064.81|19064.81|19064.81|19064.81|19064.81|0
1631196920000|2021-09-09 14:15:20|19062.02|19062.02|19062.02|19062.02|19062.02|19062.02|19062.02|19062.02|0
1631196950000|2021-09-09 14:15:50|19060.62|19060.62|19060.62|19060.62|19060.62|19060.62|19060.62|19060.62|0
1631196960000|2021-09-09 14:16:00|19062.02|19062.02|19062.02|19062.02|19062.02|19062.02|19062.02|19062.02|0
1631196970000|2021-09-09 14:16:10|19058.05|19058.05|19058.05|19058.05|19058.05|19058.05|19058.05|19058.05|0
1631197030000|2021-09-09 14:17:10|19062.02|19062.02|19058.05|19058.05|19062.02|19062.02|19058.05|19058.05|0
1631197100000|2021-09-09 14:18:20|19054.09|19054.09|19050.12|19050.12|19054.09|19054.09|19050.12|19050.12|0
1631197150000|2021-09-09 14:19:10|19052.42|19052.42|19052.42|19052.42|19052.42|19052.42|19052.42|19052.42|0
1631197170000|2021-09-09 14:19:30|19053.57|19053.57|19053.57|19053.57|19053.57|19053.57|19053.57|19053.57|0
1631197180000|2021-09-09 14:19:40|19057.53|19057.53|19057.53|19057.53|19057.53|19057.53|19057.53|19057.53|0
1631197200000|2021-09-09 14:20:00|19058.93|19058.93|19058.93|19058.93|19058.93|19058.93|19058.93|19058.93|0
1631197210000|2021-09-09 14:20:10|19061.73|19061.73|19061.73|19061.73|19061.73|19061.73|19061.73|19061.73|0
1631197240000|2021-09-09 14:20:40|19065.7|19065.7|19058.93|19058.93|19065.7|19065.7|19058.93|19058.93|0
1631197250000|2021-09-09 14:20:50|19061.73|19061.73|19061.73|19061.73|19061.73|19061.73|19061.73|19061.73|0
1631197310000|2021-09-09 14:21:50|19060.33|19060.33|19060.33|19060.33|19060.33|19060.33|19060.33|19060.33|0
1631197330000|2021-09-09 14:22:10|19064.3|19064.3|19064.3|19064.3|19064.3|19064.3|19064.3|19064.3|0
1631197360000|2021-09-09 14:22:40|19068.26|19068.26|19068.26|19068.26|19068.26|19068.26|19068.26|19068.26|0
1631197400000|2021-09-09 14:23:20|19069.66|19069.66|19069.66|19069.66|19069.66|19069.66|19069.66|19069.66|0
1631197480000|2021-09-09 14:24:40|19065.7|19065.7|19061.73|19061.73|19065.7|19065.7|19061.73|19061.73|0
1631197500000|2021-09-09 14:25:00|19060.33|19060.33|19060.33|19060.33|19060.33|19060.33|19060.33|19060.33|0
1631197560000|2021-09-09 14:26:00|19058.93|19058.93|19058.93|19058.93|19058.93|19058.93|19058.93|19058.93|0
1631197570000|2021-09-09 14:26:10|19062.9|19062.9|19062.9|19062.9|19062.9|19062.9|19062.9|19062.9|0
1631197600000|2021-09-09 14:26:40|19064.3|19064.3|19065.45|19065.45|19065.45|19065.45|19064.3|19064.3|0
1631197640000|2021-09-09 14:27:20|19069.41|19069.41|19073.38|19073.38|19073.38|19073.38|19069.41|19069.41|0
1631197650000|2021-09-09 14:27:30|19074.78|19074.78|19076.18|19076.18|19076.18|19076.18|19074.78|19074.78|0
1631197660000|2021-09-09 14:27:40|19080.14|19080.14|19080.14|19080.14|19080.14|19080.14|19080.14|19080.14|0
1631197680000|2021-09-09 14:28:00|19076.18|19076.18|19077.58|19077.58|19077.58|19077.58|19076.18|19076.18|0
1631197700000|2021-09-09 14:28:20|19073.61|19073.61|19073.61|19073.61|19073.61|19073.61|19073.61|19073.61|0
1631197710000|2021-09-09 14:28:30|19069.64|19069.64|19068.25|19068.25|19069.64|19069.64|19068.25|19068.25|0
1631197750000|2021-09-09 14:29:10|19072.21|19072.21|19072.21|19072.21|19072.21|19072.21|19072.21|19072.21|0
1631197770000|2021-09-09 14:29:30|19064.28|19064.28|19062.88|19062.88|19064.28|19064.28|19062.88|19062.88|0
1631197790000|2021-09-09 14:29:50|19061.48|19061.48|19057.52|19057.52|19061.48|19061.48|19057.52|19057.52|0
1631197820000|2021-09-09 14:30:20|19061.48|19061.48|19061.48|19061.48|19061.48|19061.48|19061.48|19061.48|0
1631197830000|2021-09-09 14:30:30|19062.88|19062.88|19062.88|19062.88|19062.88|19062.88|19062.88|19062.88|0
1631197850000|2021-09-09 14:30:50|19066.85|19066.85|19068.25|19068.25|19068.25|19068.25|19066.85|19066.85|0
1631197940000|2021-09-09 14:32:20|19069.64|19069.64|19069.64|19069.64|19069.64|19069.64|19069.64|19069.64|0
1631197980000|2021-09-09 14:33:00|19066.85|19066.85|19066.85|19066.85|19066.85|19066.85|19066.85|19066.85|0
1631198070000|2021-09-09 14:34:30|19074.78|19074.78|19076.18|19076.18|19076.18|19076.18|19074.78|19074.78|0
1631198100000|2021-09-09 14:35:00|19077.58|19077.58|19078.97|19078.97|19078.97|19078.97|19077.58|19077.58|0
1631198200000|2021-09-09 14:36:40|19080.37|19080.37|19081.77|19081.77|19081.77|19081.77|19080.37|19080.37|0
1631198210000|2021-09-09 14:36:50|19080.37|19080.37|19080.37|19080.37|19080.37|19080.37|19080.37|19080.37|0
1631198220000|2021-09-09 14:37:00|19076.41|19076.41|19076.41|19076.41|19076.41|19076.41|19076.41|19076.41|0
1631198250000|2021-09-09 14:37:30|19068.48|19068.48|19068.48|19068.48|19068.48|19068.48|19068.48|19068.48|0
1631198260000|2021-09-09 14:37:40|19069.88|19069.88|19069.88|19069.88|19069.88|19069.88|19069.88|19069.88|0
1631198280000|2021-09-09 14:38:00|19071.28|19071.28|19071.28|19071.28|19071.28|19071.28|19071.28|19071.28|0
1631198290000|2021-09-09 14:38:10|19072.43|19072.43|19073.58|19073.58|19073.58|19073.58|19072.43|19072.43|0
1631198300000|2021-09-09 14:38:20|19074.98|19074.98|19074.98|19074.98|19074.98|19074.98|19074.98|19074.98|0
1631198320000|2021-09-09 14:38:40|19077.77|19077.77|19074.98|19074.98|19077.77|19077.77|19074.98|19074.98|0
1631198340000|2021-09-09 14:39:00|19067.04|19067.04|19067.04|19067.04|19067.04|19067.04|19067.04|19067.04|0
1631198360000|2021-09-09 14:39:20|19063.08|19063.08|19063.08|19063.08|19063.08|19063.08|19063.08|19063.08|0
1631198390000|2021-09-09 14:39:50|19059.11|19059.11|19059.11|19059.11|19059.11|19059.11|19059.11|19059.11|0
1631198410000|2021-09-09 14:40:10|19063.08|19063.08|19063.08|19063.08|19063.08|19063.08|19063.08|19063.08|0
1631198430000|2021-09-09 14:40:30|19060.28|19060.28|19060.28|19060.28|19060.28|19060.28|19060.28|19060.28|0
1631198450000|2021-09-09 14:40:50|19064.25|19064.25|19064.25|19064.25|19064.25|19064.25|19064.25|19064.25|0
1631198460000|2021-09-09 14:41:00|19063.1|19063.1|19063.1|19063.1|19063.1|19063.1|19063.1|19063.1|0
1631198480000|2021-09-09 14:41:20|19061.7|19061.7|19061.7|19061.7|19061.7|19061.7|19061.7|19061.7|0
1631198500000|2021-09-09 14:41:40|19063.1|19063.1|19063.1|19063.1|19063.1|19063.1|19063.1|19063.1|0
1631198550000|2021-09-09 14:42:30|19067.06|19067.06|19067.06|19067.06|19067.06|19067.06|19067.06|19067.06|0
1631198580000|2021-09-09 14:43:00|19068.46|19068.46|19068.46|19068.46|19068.46|19068.46|19068.46|19068.46|0
1631198600000|2021-09-09 14:43:20|19069.86|19069.86|19069.86|19069.86|19069.86|19069.86|19069.86|19069.86|0
1631198640000|2021-09-09 14:44:00|19081.76|19081.76|19082.91|19082.91|19082.91|19082.91|19081.76|19081.76|0
1631198660000|2021-09-09 14:44:20|19084.31|19084.31|19084.31|19084.31|19084.31|19084.31|19084.31|19084.31|0
1631198670000|2021-09-09 14:44:30|19085.7|19085.7|19085.7|19085.7|19085.7|19085.7|19085.7|19085.7|0
1631198700000|2021-09-09 14:45:00|19097.6|19097.6|19085.7|19085.7|19097.6|19097.6|19085.7|19085.7|0
1631198710000|2021-09-09 14:45:10|19088.5|19088.5|19088.5|19088.5|19088.5|19088.5|19088.5|19088.5|0
1631198730000|2021-09-09 14:45:30|19087.1|19087.1|19087.1|19087.1|19087.1|19087.1|19087.1|19087.1|0
1631198870000|2021-09-09 14:47:50|19085.7|19085.7|19085.7|19085.7|19085.7|19085.7|19085.7|19085.7|0
1631198880000|2021-09-09 14:48:00|19084.31|19084.31|19080.34|19080.34|19084.31|19084.31|19080.34|19080.34|0
1631198900000|2021-09-09 14:48:20|19081.74|19081.74|19081.74|19081.74|19081.74|19081.74|19081.74|19081.74|0
1631198960000|2021-09-09 14:49:20|19083.14|19083.14|19083.14|19083.14|19083.14|19083.14|19083.14|19083.14|0
1631198990000|2021-09-09 14:49:50|19084.54|19084.54|19084.54|19084.54|19084.54|19084.54|19084.54|19084.54|0
1631199010000|2021-09-09 14:50:10|19076.61|19076.61|19076.61|19076.61|19076.61|19076.61|19076.61|19076.61|0
1631199030000|2021-09-09 14:50:30|19075.21|19075.21|19075.21|19075.21|19075.21|19075.21|19075.21|19075.21|0
1631199050000|2021-09-09 14:50:50|19076.36|19076.36|19076.36|19076.36|19076.36|19076.36|19076.36|19076.36|0
1631199060000|2021-09-09 14:51:00|19075.21|19075.21|19075.21|19075.21|19075.21|19075.21|19075.21|19075.21|0
1631199080000|2021-09-09 14:51:20|19079.17|19079.17|19079.17|19079.17|19079.17|19079.17|19079.17|19079.17|0
1631199100000|2021-09-09 14:51:40|19076.37|19076.37|19072.41|19072.41|19076.37|19076.37|19072.41|19072.41|0
1631199130000|2021-09-09 14:52:10|19068.44|19068.44|19068.44|19068.44|19068.44|19068.44|19068.44|19068.44|0
1631199180000|2021-09-09 14:53:00|19067.3|19067.3|19069.86|19069.86|19071.26|19071.26|19067.3|19067.3|0
1631199290000|2021-09-09 14:54:50|19071.26|19071.26|19071.26|19071.26|19071.26|19071.26|19071.26|19071.26|0
1631199300000|2021-09-09 14:55:00|19072.66|19072.66|19072.66|19072.66|19072.66|19072.66|19072.66|19072.66|0
1631199320000|2021-09-09 14:55:20|19071.26|19071.26|19071.26|19071.26|19071.26|19071.26|19071.26|19071.26|0
1631199370000|2021-09-09 14:56:10|19072.66|19072.66|19072.66|19072.66|19072.66|19072.66|19072.66|19072.66|0
1631199420000|2021-09-09 14:57:00|19071.26|19071.26|19069.86|19069.86|19071.26|19071.26|19069.86|19069.86|0
1631199450000|2021-09-09 14:57:30|19068.46|19068.46|19068.46|19068.46|19068.46|19068.46|19068.46|19068.46|0
1631199530000|2021-09-09 14:58:50|19067.06|19067.06|19067.06|19067.06|19067.06|19067.06|19067.06|19067.06|0
1631199550000|2021-09-09 14:59:10|19068.46|19068.46|19068.46|19068.46|19068.46|19068.46|19068.46|19068.46|0
1631199560000|2021-09-09 14:59:20|19069.86|19069.86|19069.86|19069.86|19069.86|19069.86|19069.86|19069.86|0
1631199620000|2021-09-09 15:00:20|19071.26|19071.26|19071.26|19071.26|19071.26|19071.26|19071.26|19071.26|0
1631199640000|2021-09-09 15:00:40|19067.3|19067.3|19067.3|19067.3|19067.3|19067.3|19067.3|19067.3|0
1631199680000|2021-09-09 15:01:20|19064.5|19064.5|19063.1|19063.1|19064.5|19064.5|19063.1|19063.1|0
1631199720000|2021-09-09 15:02:00|19067.06|19067.06|19067.06|19067.06|19067.06|19067.06|19067.06|19067.06|0
1631199740000|2021-09-09 15:02:20|19068.46|19068.46|19068.46|19068.46|19068.46|19068.46|19068.46|19068.46|0
1631199780000|2021-09-09 15:03:00|19065.66|19065.66|19065.66|19065.66|19065.66|19065.66|19065.66|19065.66|0
1631199800000|2021-09-09 15:03:20|19064.26|19064.26|19064.26|19064.26|19064.26|19064.26|19064.26|19064.26|0
1631199840000|2021-09-09 15:04:00|19062.86|19062.86|19064.01|19064.01|19064.01|19064.01|19062.86|19062.86|0
1631199870000|2021-09-09 15:04:30|19065.41|19065.41|19061.45|19061.45|19065.41|19065.41|19061.45|19061.45|0
1631199880000|2021-09-09 15:04:40|19057.48|19057.48|19056.08|19056.08|19057.48|19057.48|19056.08|19056.08|0
1631199960000|2021-09-09 15:06:00|19054.68|19054.68|19054.68|19054.68|19054.68|19054.68|19054.68|19054.68|0
1631200020000|2021-09-09 15:07:00|19058.65|19058.65|19058.65|19058.65|19058.65|19058.65|19058.65|19058.65|0
1631200070000|2021-09-09 15:07:50|19060.05|19060.05|19060.05|19060.05|19060.05|19060.05|19060.05|19060.05|0
1631200090000|2021-09-09 15:08:10|19057.25|19057.25|19057.25|19057.25|19057.25|19057.25|19057.25|19057.25|0
1631200150000|2021-09-09 15:09:10|19060.05|19060.05|19060.05|19060.05|19060.05|19060.05|19060.05|19060.05|0
1631200170000|2021-09-09 15:09:30|19056.08|19056.08|19056.08|19056.08|19056.08|19056.08|19056.08|19056.08|0
1631200200000|2021-09-09 15:10:00|19054.68|19054.68|19054.68|19054.68|19054.68|19054.68|19054.68|19054.68|0
1631200220000|2021-09-09 15:10:20|19050.72|19050.72|19050.72|19050.72|19050.72|19050.72|19050.72|19050.72|0
1631200230000|2021-09-09 15:10:30|19049.32|19049.32|19049.32|19049.32|19049.32|19049.32|19049.32|19049.32|0
1631200240000|2021-09-09 15:10:40|19053.28|19053.28|19051.88|19051.88|19053.28|19053.28|19051.88|19051.88|0
1631200280000|2021-09-09 15:11:20|19050.48|19050.48|19050.48|19050.48|19050.48|19050.48|19050.48|19050.48|0
1631200320000|2021-09-09 15:12:00|19049.33|19049.33|19049.33|19049.33|19049.33|19049.33|19049.33|19049.33|0
1631200380000|2021-09-09 15:13:00|19050.73|19050.73|19050.73|19050.73|19050.73|19050.73|19050.73|19050.73|0
1631200400000|2021-09-09 15:13:20|19053.53|19053.53|19053.53|19053.53|19053.53|19053.53|19053.53|19053.53|0
1631200410000|2021-09-09 15:13:30|19056.33|19056.33|19057.73|19057.73|19057.73|19057.73|19056.33|19056.33|0
1631200490000|2021-09-09 15:14:50|19056.33|19056.33|19056.33|19056.33|19056.33|19056.33|19056.33|19056.33|0
1631200500000|2021-09-09 15:15:00|19052.37|19052.37|19048.4|19048.4|19052.37|19052.37|19048.4|19048.4|0
1631200550000|2021-09-09 15:15:50|19047|19047|19045.6|19045.6|19047|19047|19045.6|19045.6|0
1631200560000|2021-09-09 15:16:00|19037.67|19037.67|19037.67|19037.67|19037.67|19037.67|19037.67|19037.67|0
1631200590000|2021-09-09 15:16:30|19036.27|19036.27|19036.27|19036.27|19036.27|19036.27|19036.27|19036.27|0
1631200620000|2021-09-09 15:17:00|19032.31|19032.31|19030.91|19030.91|19032.31|19032.31|19030.91|19030.91|0
1631200630000|2021-09-09 15:17:10|19032.31|19032.31|19032.31|19032.31|19032.31|19032.31|19032.31|19032.31|0
1631200670000|2021-09-09 15:17:50|19036.27|19036.27|19036.27|19036.27|19036.27|19036.27|19036.27|19036.27|0
1631200700000|2021-09-09 15:18:20|19034.87|19034.87|19034.87|19034.87|19034.87|19034.87|19034.87|19034.87|0
1631200710000|2021-09-09 15:18:30|19033.47|19033.47|19033.47|19033.47|19033.47|19033.47|19033.47|19033.47|0
1631200750000|2021-09-09 15:19:10|19029.51|19029.51|19028.36|19028.36|19029.51|19029.51|19028.36|19028.36|0
1631200760000|2021-09-09 15:19:20|19029.76|19029.76|19029.76|19029.76|19029.76|19029.76|19029.76|19029.76|0
1631200790000|2021-09-09 15:19:50|19026.96|19026.96|19026.96|19026.96|19026.96|19026.96|19026.96|19026.96|0
1631200810000|2021-09-09 15:20:10|19022.99|19022.99|19024.14|19024.14|19024.14|19024.14|19022.99|19022.99|0
1631200850000|2021-09-09 15:20:50|19020.18|19020.18|19020.18|19020.18|19020.18|19020.18|19020.18|19020.18|0
1631200860000|2021-09-09 15:21:00|19019.03|19019.03|19019.03|19019.03|19019.03|19019.03|19019.03|19019.03|0
1631200890000|2021-09-09 15:21:30|19014.83|19014.83|19014.83|19014.83|19014.83|19014.83|19014.83|19014.83|0
1631200900000|2021-09-09 15:21:40|19017.63|19017.63|19017.63|19017.63|19017.63|19017.63|19017.63|19017.63|0
1631200910000|2021-09-09 15:21:50|19018.78|19018.78|19018.78|19018.78|19018.78|19018.78|19018.78|19018.78|0
1631200950000|2021-09-09 15:22:30|19015.98|19015.98|19015.98|19015.98|19015.98|19015.98|19015.98|19015.98|0
1631200960000|2021-09-09 15:22:40|19014.58|19014.58|19014.58|19014.58|19014.58|19014.58|19014.58|19014.58|0
1631201000000|2021-09-09 15:23:20|19017.38|19017.38|19017.38|19017.38|19017.38|19017.38|19017.38|19017.38|0
1631201040000|2021-09-09 15:24:00|19013.41|19013.41|19014.58|19014.58|19017.38|19017.38|19013.41|19013.41|0
1631201070000|2021-09-09 15:24:30|19012.28|19012.28|19012.28|19012.28|19012.28|19012.28|19012.28|19012.28|0
1631201100000|2021-09-09 15:25:00|19013.68|19013.68|19013.68|19013.68|19013.68|19013.68|19013.68|19013.68|0
1631201110000|2021-09-09 15:25:10|19017.65|19017.65|19017.65|19017.65|19017.65|19017.65|19017.65|19017.65|0
1631201120000|2021-09-09 15:25:20|19019.95|19019.95|19019.95|19019.95|19019.95|19019.95|19019.95|19019.95|0
1631201130000|2021-09-09 15:25:30|19021.35|19021.35|19020.2|19020.2|19021.35|19021.35|19020.2|19020.2|0
1631201150000|2021-09-09 15:25:50|19024.16|19024.16|19024.16|19024.16|19024.16|19024.16|19024.16|19024.16|0
1631201170000|2021-09-09 15:26:10|19022.76|19022.76|19022.76|19022.76|19022.76|19022.76|19022.76|19022.76|0
1631201200000|2021-09-09 15:26:40|19018.56|19018.56|19018.56|19018.56|19019.96|19019.96|19018.56|19018.56|0
1631201240000|2021-09-09 15:27:20|19019.96|19019.96|19018.56|19018.56|19019.96|19019.96|19018.56|19018.56|0
1631201310000|2021-09-09 15:28:30|19019.96|19019.96|19024.81|19024.81|19024.81|19024.81|19019.96|19019.96|0
1631201320000|2021-09-09 15:28:40|19025.96|19025.96|19021.99|19021.99|19025.96|19025.96|19021.99|19021.99|0
1631201350000|2021-09-09 15:29:10|19018.03|19018.03|19007.82|19007.82|19018.03|19018.03|19007.82|19007.82|0
1631201360000|2021-09-09 15:29:20|19005.52|19005.52|19005.52|19005.52|19005.52|19005.52|19005.52|19005.52|0
1631201370000|2021-09-09 15:29:30|19001.55|19001.55|19000.4|19000.4|19001.55|19001.55|19000.4|19000.4|0
1631201380000|2021-09-09 15:29:40|18997.6|18997.6|18997.6|18997.6|18997.6|18997.6|18997.6|18997.6|0
1631201390000|2021-09-09 15:29:50|19000.4|19000.4|19000.4|19000.4|19000.4|19000.4|19000.4|19000.4|0
1631258100000|2021-09-10 07:15:00|19087.71|19087.71|19101.6|19101.6|19101.6|19101.6|19087.71|19087.71|0
1631258140000|2021-09-10 07:15:40|19097.4|19097.4|19097.4|19097.4|19097.4|19097.4|19097.4|19097.4|0
1631258160000|2021-09-10 07:16:00|19109.3|19109.3|19109.3|19109.3|19109.3|19109.3|19109.3|19109.3|0
1631258180000|2021-09-10 07:16:20|19105.33|19105.33|19105.33|19105.33|19105.33|19105.33|19105.33|19105.33|0
1631258190000|2021-09-10 07:16:30|19101.37|19101.37|19101.37|19101.37|19101.37|19101.37|19101.37|19101.37|0
1631258280000|2021-09-10 07:18:00|19104.17|19104.17|19102.77|19102.77|19104.17|19104.17|19102.77|19102.77|0
1631258300000|2021-09-10 07:18:20|19090.87|19090.87|19088.07|19088.07|19090.87|19090.87|19088.07|19088.07|0
1631258340000|2021-09-10 07:19:00|19086.67|19086.67|19086.67|19086.67|19086.67|19086.67|19086.67|19086.67|0
1631258350000|2021-09-10 07:19:10|19084.37|19084.37|19084.37|19084.37|19084.37|19084.37|19084.37|19084.37|0
1631258360000|2021-09-10 07:19:20|19087.82|19087.82|19087.82|19087.82|19087.82|19087.82|19087.82|19087.82|0
1631258400000|2021-09-10 07:20:00|19091.79|19091.79|19091.79|19091.79|19091.79|19091.79|19091.79|19091.79|0
1631258430000|2021-09-10 07:20:30|19086.19|19086.19|19086.19|19086.19|19086.19|19086.19|19086.19|19086.19|0
1631258530000|2021-09-10 07:22:10|19090.15|19090.15|19090.15|19090.15|19090.15|19090.15|19090.15|19090.15|0
1631258540000|2021-09-10 07:22:20|19094.12|19094.12|19103.45|19103.45|19103.45|19103.45|19094.12|19094.12|0
1631258550000|2021-09-10 07:22:30|19095.52|19095.52|19095.52|19095.52|19095.52|19095.52|19095.52|19095.52|0
1631258560000|2021-09-10 07:22:40|19096.92|19096.92|19085.02|19085.02|19096.92|19096.92|19085.02|19085.02|0
1631258580000|2021-09-10 07:23:00|19083.87|19083.87|19083.87|19083.87|19083.87|19083.87|19083.87|19083.87|0
1631258750000|2021-09-10 07:25:50|19075.94|19075.94|19071.98|19071.98|19075.94|19075.94|19071.98|19071.98|0
1631258780000|2021-09-10 07:26:20|19066.38|19066.38|19066.38|19066.38|19066.38|19066.38|19066.38|19066.38|0
1631258830000|2021-09-10 07:27:10|19057.98|19057.98|19057.98|19057.98|19057.98|19057.98|19057.98|19057.98|0
1631258850000|2021-09-10 07:27:30|19063.58|19063.58|19067.78|19067.78|19067.78|19067.78|19063.58|19063.58|0
1631258870000|2021-09-10 07:27:50|19070.58|19070.58|19070.58|19070.58|19070.58|19070.58|19070.58|19070.58|0
1631259000000|2021-09-10 07:30:00|19098.33|19098.33|19090.4|19090.4|19098.33|19098.33|19090.4|19090.4|0
1631259010000|2021-09-10 07:30:10|19100.2|19100.2|19101.6|19101.6|19101.6|19101.6|19100.2|19100.2|0
1631259060000|2021-09-10 07:31:00|19109.53|19109.53|19109.53|19109.53|19109.53|19109.53|19109.53|19109.53|0
1631259070000|2021-09-10 07:31:10|19112.33|19112.33|19117.93|19117.93|19117.93|19117.93|19112.33|19112.33|0
1631259110000|2021-09-10 07:31:50|19123.53|19123.53|19124.92|19124.92|19124.92|19124.92|19123.53|19123.53|0
1631259180000|2021-09-10 07:33:00|19127.22|19127.22|19127.22|19127.22|19127.22|19127.22|19127.22|19127.22|0
1631259190000|2021-09-10 07:33:10|19143.08|19143.08|19143.08|19143.08|19143.08|19143.08|19143.08|19143.08|0
1631259230000|2021-09-10 07:33:50|19144.48|19144.48|19143.08|19143.08|19144.48|19144.48|19143.08|19143.08|0
1631259260000|2021-09-10 07:34:20|19141.68|19141.68|19141.68|19141.68|19141.68|19141.68|19141.68|19141.68|0
1631259270000|2021-09-10 07:34:30|19143.08|19143.08|19143.08|19143.08|19143.08|19143.08|19143.08|19143.08|0
1631259350000|2021-09-10 07:35:50|19138.89|19138.89|19136.09|19136.09|19138.89|19138.89|19136.09|19136.09|0
1631259360000|2021-09-10 07:36:00|19128.16|19128.16|19128.16|19128.16|19128.16|19128.16|19128.16|19128.16|0
1631259450000|2021-09-10 07:37:30|19125.36|19125.36|19125.36|19125.36|19125.36|19125.36|19125.36|19125.36|0
1631259470000|2021-09-10 07:37:50|19126.76|19126.76|19123.96|19123.96|19126.76|19126.76|19123.96|19123.96|0
1631259530000|2021-09-10 07:38:50|19128.16|19128.16|19129.56|19129.56|19129.56|19129.56|19128.16|19128.16|0
1631259580000|2021-09-10 07:39:40|19128.16|19128.16|19128.16|19128.16|19128.16|19128.16|19128.16|19128.16|0
1631259590000|2021-09-10 07:39:50|19124.19|19124.19|19117.43|19117.43|19124.19|19124.19|19117.43|19117.43|0
1631259610000|2021-09-10 07:40:10|19120.23|19120.23|19120.23|19120.23|19120.23|19120.23|19120.23|19120.23|0
1631259630000|2021-09-10 07:40:30|19116.26|19116.26|19120.23|19120.23|19120.23|19120.23|19116.26|19116.26|0
1631259640000|2021-09-10 07:40:40|19125.82|19125.82|19124.42|19124.42|19125.82|19125.82|19124.42|19124.42|0
1631259650000|2021-09-10 07:40:50|19127.22|19127.22|19127.22|19127.22|19127.22|19127.22|19127.22|19127.22|0
1631259660000|2021-09-10 07:41:00|19130.02|19130.02|19131.42|19131.42|19131.42|19131.42|19130.02|19130.02|0
1631259680000|2021-09-10 07:41:20|19123.49|19123.49|19123.49|19123.49|19123.49|19123.49|19123.49|19123.49|0
1631259810000|2021-09-10 07:43:30|19127.69|19127.69|19127.69|19127.69|19127.69|19127.69|19127.69|19127.69|0
1631259820000|2021-09-10 07:43:40|19130.49|19130.49|19136.09|19136.09|19136.09|19136.09|19130.49|19130.49|0
1631259830000|2021-09-10 07:43:50|19133.29|19133.29|19133.29|19133.29|19133.29|19133.29|19133.29|19133.29|0
1631259850000|2021-09-10 07:44:10|19136.09|19136.09|19136.09|19136.09|19136.09|19136.09|19136.09|19136.09|0
1631259870000|2021-09-10 07:44:30|19134.69|19134.69|19134.69|19134.69|19134.69|19134.69|19134.69|19134.69|0
1631259900000|2021-09-10 07:45:00|19142.62|19142.62|19150.55|19150.55|19150.55|19150.55|19142.62|19142.62|0
1631259980000|2021-09-10 07:46:20|19154.51|19154.51|19154.51|19154.51|19154.51|19154.51|19154.51|19154.51|0
1631260010000|2021-09-10 07:46:50|19158.71|19158.71|19158.71|19158.71|19158.71|19158.71|19158.71|19158.71|0
1631260020000|2021-09-10 07:47:00|19161.51|19161.51|19161.51|19161.51|19161.51|19161.51|19161.51|19161.51|0
1631260030000|2021-09-10 07:47:10|19158.71|19158.71|19158.71|19158.71|19158.71|19158.71|19158.71|19158.71|0
1631260040000|2021-09-10 07:47:20|19161.51|19161.51|19161.51|19161.51|19161.51|19161.51|19161.51|19161.51|0
1631260050000|2021-09-10 07:47:30|19167.11|19167.11|19162.91|19162.91|19167.11|19167.11|19162.91|19162.91|0
1631260090000|2021-09-10 07:48:10|19167.11|19167.11|19164.31|19164.31|19167.11|19167.11|19164.31|19164.31|0
1631260100000|2021-09-10 07:48:20|19162.91|19162.91|19162.91|19162.91|19162.91|19162.91|19162.91|19162.91|0
1631260150000|2021-09-10 07:49:10|19170.84|19170.84|19170.84|19170.84|19170.84|19170.84|19170.84|19170.84|0
1631260160000|2021-09-10 07:49:20|19169.44|19169.44|19172.24|19172.24|19172.24|19172.24|19169.44|19169.44|0
1631260200000|2021-09-10 07:50:00|19173.64|19173.64|19162.91|19162.91|19173.64|19173.64|19162.91|19162.91|0
1631260270000|2021-09-10 07:51:10|19161.51|19161.51|19161.51|19161.51|19161.51|19161.51|19161.51|19161.51|0
1631260380000|2021-09-10 07:53:00|19158.71|19158.71|19158.71|19158.71|19158.71|19158.71|19158.71|19158.71|0
1631260400000|2021-09-10 07:53:20|19154.51|19154.51|19154.51|19154.51|19154.51|19154.51|19154.51|19154.51|0
1631260510000|2021-09-10 07:55:10|19151.71|19151.71|19151.71|19151.71|19151.71|19151.71|19151.71|19151.71|0
1631260650000|2021-09-10 07:57:30|19147.52|19147.52|19151.71|19151.71|19153.11|19153.11|19147.52|19147.52|0
1631260670000|2021-09-10 07:57:50|19147.75|19147.75|19147.75|19147.75|19147.75|19147.75|19147.75|19147.75|0
1631260810000|2021-09-10 08:00:10|19144.95|19144.95|19142.15|19142.15|19144.95|19144.95|19142.15|19142.15|0
1631260820000|2021-09-10 08:00:20|19130.26|19130.26|19130.26|19130.26|19130.26|19130.26|19130.26|19130.26|0
1631260900000|2021-09-10 08:01:40|19134.22|19134.22|19135.62|19135.62|19135.62|19135.62|19134.22|19134.22|0
1631260930000|2021-09-10 08:02:10|19134.22|19134.22|19134.22|19134.22|19134.22|19134.22|19134.22|19134.22|0
1631260980000|2021-09-10 08:03:00|19135.62|19135.62|19135.62|19135.62|19135.62|19135.62|19135.62|19135.62|0
1631261070000|2021-09-10 08:04:30|19131.42|19131.42|19131.42|19131.42|19131.42|19131.42|19131.42|19131.42|0
1631261110000|2021-09-10 08:05:10|19119.53|19119.53|19119.53|19119.53|19119.53|19119.53|19119.53|19119.53|0
1631261120000|2021-09-10 08:05:20|19115.56|19115.56|19115.56|19115.56|19115.56|19115.56|19115.56|19115.56|0
1631261140000|2021-09-10 08:05:40|19119.53|19119.53|19120.93|19120.93|19120.93|19120.93|19119.53|19119.53|0
1631261160000|2021-09-10 08:06:00|19128.86|19128.86|19128.86|19128.86|19128.86|19128.86|19128.86|19128.86|0
1631261170000|2021-09-10 08:06:10|19132.82|19132.82|19132.82|19132.82|19132.82|19132.82|19132.82|19132.82|0
1631261190000|2021-09-10 08:06:30|19131.42|19131.42|19131.42|19131.42|19131.42|19131.42|19131.42|19131.42|0
1631261200000|2021-09-10 08:06:40|19130.02|19130.02|19130.02|19130.02|19130.02|19130.02|19130.02|19130.02|0
1631261260000|2021-09-10 08:07:40|19128.62|19128.62|19128.62|19128.62|19128.62|19128.62|19128.62|19128.62|0
1631261310000|2021-09-10 08:08:30|19124.66|19124.66|19116.73|19116.73|19124.66|19124.66|19116.73|19116.73|0
1631261340000|2021-09-10 08:09:00|19115.33|19115.33|19107.4|19107.4|19115.33|19115.33|19107.4|19107.4|0
1631261650000|2021-09-10 08:14:10|19108.8|19108.8|19110.2|19110.2|19110.2|19110.2|19108.8|19108.8|0
1631261670000|2021-09-10 08:14:30|19111.6|19111.6|19111.6|19111.6|19111.6|19111.6|19111.6|19111.6|0
1631261830000|2021-09-10 08:17:10|19110.2|19110.2|19114.39|19114.39|19114.39|19114.39|19110.2|19110.2|0
1631261860000|2021-09-10 08:17:40|19115.79|19115.79|19115.79|19115.79|19115.79|19115.79|19115.79|19115.79|0
1631261880000|2021-09-10 08:18:00|19112.99|19112.99|19112.99|19112.99|19112.99|19112.99|19112.99|19112.99|0
1631261970000|2021-09-10 08:19:30|19109.03|19109.03|19105.06|19105.06|19109.03|19109.03|19105.06|19105.06|0
1631262020000|2021-09-10 08:20:20|19106.46|19106.46|19106.46|19106.46|19106.46|19106.46|19106.46|19106.46|0
1631262030000|2021-09-10 08:20:30|19105.06|19105.06|19106.46|19106.46|19106.46|19106.46|19105.06|19105.06|0
1631262040000|2021-09-10 08:20:40|19114.39|19114.39|19110.43|19110.43|19114.39|19114.39|19110.43|19110.43|0
1631262090000|2021-09-10 08:21:30|19109.03|19109.03|19109.03|19109.03|19109.03|19109.03|19109.03|19109.03|0
1631262240000|2021-09-10 08:24:00|19116.03|19116.03|19117.43|19117.43|19117.43|19117.43|19116.03|19116.03|0
1631262250000|2021-09-10 08:24:10|19118.83|19118.83|19118.83|19118.83|19118.83|19118.83|19118.83|19118.83|0
1631262270000|2021-09-10 08:24:30|19120.23|19120.23|19120.23|19120.23|19120.23|19120.23|19120.23|19120.23|0
1631262330000|2021-09-10 08:25:30|19121.63|19121.63|19121.63|19121.63|19121.63|19121.63|19121.63|19121.63|0
1631262340000|2021-09-10 08:25:40|19117.66|19117.66|19119.06|19119.06|19119.06|19119.06|19117.66|19117.66|0
1631262350000|2021-09-10 08:25:50|19120.46|19120.46|19121.86|19121.86|19121.86|19121.86|19120.46|19120.46|0
1631262360000|2021-09-10 08:26:00|19120.46|19120.46|19116.26|19116.26|19120.46|19120.46|19116.26|19116.26|0
1631262380000|2021-09-10 08:26:20|19114.86|19114.86|19116.26|19116.26|19116.26|19116.26|19113.46|19113.46|0
1631262440000|2021-09-10 08:27:20|19117.66|19117.66|19117.66|19117.66|19117.66|19117.66|19117.66|19117.66|0
1631262610000|2021-09-10 08:30:10|19119.06|19119.06|19121.86|19121.86|19121.86|19121.86|19119.06|19119.06|0
1631262620000|2021-09-10 08:30:20|19125.82|19125.82|19125.82|19125.82|19125.82|19125.82|19125.82|19125.82|0
1631262680000|2021-09-10 08:31:20|19129.79|19129.79|19129.79|19129.79|19129.79|19129.79|19129.79|19129.79|0
1631262770000|2021-09-10 08:32:50|19125.82|19125.82|19125.82|19125.82|19125.82|19125.82|19125.82|19125.82|0
1631262780000|2021-09-10 08:33:00|19121.86|19121.86|19112.3|19112.3|19121.86|19121.86|19112.3|19112.3|0
1631262820000|2021-09-10 08:33:40|19113.69|19113.69|19115.09|19115.09|19115.09|19115.09|19113.69|19113.69|0
1631262830000|2021-09-10 08:33:50|19111.13|19111.13|19111.13|19111.13|19111.13|19111.13|19111.13|19111.13|0
1631262890000|2021-09-10 08:34:50|19107.16|19107.16|19107.16|19107.16|19107.16|19107.16|19107.16|19107.16|0
1631262900000|2021-09-10 08:35:00|19109.96|19109.96|19109.96|19109.96|19109.96|19109.96|19109.96|19109.96|0
1631262920000|2021-09-10 08:35:20|19111.36|19111.36|19111.36|19111.36|19111.36|19111.36|19111.36|19111.36|0
1631262980000|2021-09-10 08:36:20|19108.56|19108.56|19107.16|19107.16|19108.56|19108.56|19107.16|19107.16|0
1631263000000|2021-09-10 08:36:40|19103.2|19103.2|19103.2|19103.2|19103.2|19103.2|19103.2|19103.2|0
1631263090000|2021-09-10 08:38:10|19101.8|19101.8|19101.8|19101.8|19101.8|19101.8|19101.8|19101.8|0
1631263100000|2021-09-10 08:38:20|19103.2|19103.2|19103.2|19103.2|19103.2|19103.2|19103.2|19103.2|0
1631263140000|2021-09-10 08:39:00|19107.16|19107.16|19107.16|19107.16|19107.16|19107.16|19107.16|19107.16|0
1631263150000|2021-09-10 08:39:10|19108.56|19108.56|19108.56|19108.56|19108.56|19108.56|19108.56|19108.56|0
1631263160000|2021-09-10 08:39:20|19112.53|19112.53|19108.56|19108.56|19112.53|19112.53|19108.56|19108.56|0
1631263230000|2021-09-10 08:40:30|19112.53|19112.53|19112.53|19112.53|19112.53|19112.53|19112.53|19112.53|0
1631263290000|2021-09-10 08:41:30|19109.73|19109.73|19108.33|19108.33|19109.73|19109.73|19108.33|19108.33|0
1631263300000|2021-09-10 08:41:40|19111.13|19111.13|19111.13|19111.13|19111.13|19111.13|19111.13|19111.13|0
1631263320000|2021-09-10 08:42:00|19113.93|19113.93|19113.93|19113.93|19113.93|19113.93|19113.93|19113.93|0
1631263350000|2021-09-10 08:42:30|19111.13|19111.13|19111.13|19111.13|19111.13|19111.13|19111.13|19111.13|0
1631263450000|2021-09-10 08:44:10|19109.73|19109.73|19109.73|19109.73|19109.73|19109.73|19109.73|19109.73|0
1631263480000|2021-09-10 08:44:40|19108.33|19108.33|19108.33|19108.33|19108.33|19108.33|19108.33|19108.33|0
1631263500000|2021-09-10 08:45:00|19109.73|19109.73|19113.69|19113.69|19113.69|19113.69|19109.73|19109.73|0
1631263620000|2021-09-10 08:47:00|19110.9|19110.9|19108.1|19108.1|19110.9|19110.9|19108.1|19108.1|0
1631263800000|2021-09-10 08:50:00|19116.03|19116.03|19116.03|19116.03|19116.03|19116.03|19116.03|19116.03|0
1631263850000|2021-09-10 08:50:50|19113.23|19113.23|19111.83|19111.83|19113.23|19113.23|19111.83|19111.83|0
1631263860000|2021-09-10 08:51:00|19110.43|19110.43|19110.43|19110.43|19110.43|19110.43|19110.43|19110.43|0
1631263900000|2021-09-10 08:51:40|19107.63|19107.63|19107.63|19107.63|19107.63|19107.63|19107.63|19107.63|0
1631263930000|2021-09-10 08:52:10|19111.6|19111.6|19111.6|19111.6|19111.6|19111.6|19111.6|19111.6|0
1631264000000|2021-09-10 08:53:20|19112.99|19112.99|19112.99|19112.99|19112.99|19112.99|19112.99|19112.99|0
1631264160000|2021-09-10 08:56:00|19120.93|19120.93|19120.93|19120.93|19120.93|19120.93|19120.93|19120.93|0
1631264190000|2021-09-10 08:56:30|19123.72|19123.72|19125.12|19125.12|19125.12|19125.12|19123.72|19123.72|0
1631264200000|2021-09-10 08:56:40|19129.09|19129.09|19133.05|19133.05|19133.05|19133.05|19129.09|19129.09|0
1631264250000|2021-09-10 08:57:30|19135.85|19135.85|19135.85|19135.85|19135.85|19135.85|19135.85|19135.85|0
1631264350000|2021-09-10 08:59:10|19139.82|19139.82|19131.89|19131.89|19139.82|19139.82|19131.89|19131.89|0
1631264360000|2021-09-10 08:59:20|19130.49|19130.49|19129.09|19129.09|19130.49|19130.49|19129.09|19129.09|0
1631264380000|2021-09-10 08:59:40|19130.49|19130.49|19130.49|19130.49|19130.49|19130.49|19130.49|19130.49|0
1631264460000|2021-09-10 09:01:00|19122.56|19122.56|19122.56|19122.56|19122.56|19122.56|19122.56|19122.56|0
1631264490000|2021-09-10 09:01:30|19118.59|19118.59|19118.59|19118.59|19118.59|19118.59|19118.59|19118.59|0
1631264510000|2021-09-10 09:01:50|19117.44|19117.44|19117.44|19117.44|19117.44|19117.44|19117.44|19117.44|0
1631264540000|2021-09-10 09:02:20|19121.41|19121.41|19121.41|19121.41|19121.41|19121.41|19121.41|19121.41|0
1631264550000|2021-09-10 09:02:30|19122.81|19122.81|19122.81|19122.81|19122.81|19122.81|19122.81|19122.81|0
1631264620000|2021-09-10 09:03:40|19123.96|19123.96|19123.96|19123.96|19123.96|19123.96|19123.96|19123.96|0
1631264680000|2021-09-10 09:04:40|19122.56|19122.56|19122.56|19122.56|19122.56|19122.56|19122.56|19122.56|0
1631264760000|2021-09-10 09:06:00|19126.52|19126.52|19130.49|19130.49|19130.49|19130.49|19126.52|19126.52|0
1631264780000|2021-09-10 09:06:20|19138.42|19138.42|19138.42|19138.42|19138.42|19138.42|19138.42|19138.42|0
1631264850000|2021-09-10 09:07:30|19141.22|19141.22|19138.42|19138.42|19141.22|19141.22|19138.42|19138.42|0
1631264860000|2021-09-10 09:07:40|19135.62|19135.62|19135.62|19135.62|19135.62|19135.62|19135.62|19135.62|0
1631264950000|2021-09-10 09:09:10|19127.69|19127.69|19123.72|19123.72|19127.69|19127.69|19123.72|19123.72|0
1631264970000|2021-09-10 09:09:30|19115.79|19115.79|19115.79|19115.79|19115.79|19115.79|19115.79|19115.79|0
1631264980000|2021-09-10 09:09:40|19114.39|19114.39|19114.39|19114.39|19114.39|19114.39|19114.39|19114.39|0
1631265000000|2021-09-10 09:10:00|19112.99|19112.99|19111.6|19111.6|19112.99|19112.99|19111.6|19111.6|0
1631265030000|2021-09-10 09:10:30|19108.8|19108.8|19108.8|19108.8|19108.8|19108.8|19108.8|19108.8|0
1631265080000|2021-09-10 09:11:20|19106|19106|19106|19106|19106|19106|19106|19106|0
1631265090000|2021-09-10 09:11:30|19104.6|19104.6|19104.6|19104.6|19104.6|19104.6|19104.6|19104.6|0
1631265140000|2021-09-10 09:12:20|19106|19106|19106|19106|19107.4|19107.4|19106|19106|0
1631265170000|2021-09-10 09:12:50|19107.4|19107.4|19107.4|19107.4|19107.4|19107.4|19107.4|19107.4|0
1631265180000|2021-09-10 09:13:00|19106|19106|19104.6|19104.6|19106|19106|19104.6|19104.6|0
1631265210000|2021-09-10 09:13:30|19103.2|19103.2|19103.2|19103.2|19103.2|19103.2|19103.2|19103.2|0
1631265220000|2021-09-10 09:13:40|19104.6|19104.6|19104.6|19104.6|19104.6|19104.6|19104.6|19104.6|0
1631265230000|2021-09-10 09:13:50|19103.2|19103.2|19103.2|19103.2|19103.2|19103.2|19103.2|19103.2|0
1631265280000|2021-09-10 09:14:40|19107.16|19107.16|19111.13|19111.13|19111.13|19111.13|19107.16|19107.16|0
1631265360000|2021-09-10 09:16:00|19115.33|19115.33|19115.33|19115.33|19115.33|19115.33|19115.33|19115.33|0
1631265380000|2021-09-10 09:16:20|19112.53|19112.53|19112.53|19112.53|19112.53|19112.53|19112.53|19112.53|0
1631265450000|2021-09-10 09:17:30|19109.73|19109.73|19109.73|19109.73|19109.73|19109.73|19109.73|19109.73|0
1631265480000|2021-09-10 09:18:00|19121.63|19121.63|19121.63|19121.63|19121.63|19121.63|19121.63|19121.63|0
1631265540000|2021-09-10 09:19:00|19123.02|19123.02|19121.63|19121.63|19123.02|19123.02|19121.63|19121.63|0
1631265550000|2021-09-10 09:19:10|19117.43|19117.43|19117.43|19117.43|19117.43|19117.43|19117.43|19117.43|0
1631265580000|2021-09-10 09:19:40|19116.03|19116.03|19114.63|19114.63|19116.03|19116.03|19114.63|19114.63|0
1631265590000|2021-09-10 09:19:50|19118.59|19118.59|19118.59|19118.59|19118.59|19118.59|19118.59|19118.59|0
1631265610000|2021-09-10 09:20:10|19117.19|19117.19|19117.19|19117.19|19117.19|19117.19|19117.19|19117.19|0
1631265840000|2021-09-10 09:24:00|19118.59|19118.59|19119.99|19119.99|19119.99|19119.99|19118.59|19118.59|0
1631265870000|2021-09-10 09:24:30|19118.59|19118.59|19118.59|19118.59|19118.59|19118.59|19118.59|19118.59|0
1631265880000|2021-09-10 09:24:40|19117.19|19117.19|19117.19|19117.19|19117.19|19117.19|19117.19|19117.19|0
1631265950000|2021-09-10 09:25:50|19113.23|19113.23|19113.23|19113.23|19113.23|19113.23|19113.23|19113.23|0
1631266020000|2021-09-10 09:27:00|19110.93|19110.93|19108.38|19108.38|19110.93|19110.93|19108.38|19108.38|0
1631266050000|2021-09-10 09:27:30|19110.68|19110.68|19111.83|19111.83|19111.83|19111.83|19110.68|19110.68|0
1631266060000|2021-09-10 09:27:40|19109.03|19109.03|19109.03|19109.03|19109.03|19109.03|19109.03|19109.03|0
1631266140000|2021-09-10 09:29:00|19106.23|19106.23|19106.23|19106.23|19106.23|19106.23|19106.23|19106.23|0
1631266170000|2021-09-10 09:29:30|19104.83|19104.83|19104.83|19104.83|19104.83|19104.83|19104.83|19104.83|0
1631266220000|2021-09-10 09:30:20|19096.43|19096.43|19096.43|19096.43|19096.43|19096.43|19096.43|19096.43|0
1631266360000|2021-09-10 09:32:40|19097.83|19097.83|19097.83|19097.83|19097.83|19097.83|19097.83|19097.83|0
1631266370000|2021-09-10 09:32:50|19102.03|19102.03|19097.83|19097.83|19102.03|19102.03|19097.83|19097.83|0
1631266400000|2021-09-10 09:33:20|19105.76|19105.76|19105.76|19105.76|19107.16|19107.16|19105.76|19105.76|0
1631266470000|2021-09-10 09:34:30|19107.16|19107.16|19107.16|19107.16|19107.16|19107.16|19107.16|19107.16|0
1631266530000|2021-09-10 09:35:30|19111.13|19111.13|19111.13|19111.13|19111.13|19111.13|19111.13|19111.13|0
1631266660000|2021-09-10 09:37:40|19109.73|19109.73|19109.73|19109.73|19109.73|19109.73|19109.73|19109.73|0
1631266740000|2021-09-10 09:39:00|19113.93|19113.93|19113.93|19113.93|19113.93|19113.93|19113.93|19113.93|0
1631266750000|2021-09-10 09:39:10|19108.33|19108.33|19108.33|19108.33|19108.33|19108.33|19106.93|19106.93|0
1631266780000|2021-09-10 09:39:40|19109.73|19109.73|19109.73|19109.73|19109.73|19109.73|19109.73|19109.73|0
1631266790000|2021-09-10 09:39:50|19105.76|19105.76|19101.8|19101.8|19105.76|19105.76|19101.8|19101.8|0
1631266810000|2021-09-10 09:40:10|19103.2|19103.2|19103.2|19103.2|19103.2|19103.2|19103.2|19103.2|0
1631266920000|2021-09-10 09:42:00|19106|19106|19106|19106|19106|19106|19106|19106|0
1631266980000|2021-09-10 09:43:00|19113.93|19113.93|19112.53|19112.53|19113.93|19113.93|19112.53|19112.53|0
1631267060000|2021-09-10 09:44:20|19113.93|19113.93|19113.93|19113.93|19113.93|19113.93|19113.93|19113.93|0
1631267110000|2021-09-10 09:45:10|19115.08|19115.08|19115.08|19115.08|19115.08|19115.08|19115.08|19115.08|0
1631267120000|2021-09-10 09:45:20|19117.88|19117.88|19117.88|19117.88|19117.88|19117.88|19117.88|19117.88|0
1631267140000|2021-09-10 09:45:40|19119.03|19119.03|19119.03|19119.03|19119.03|19119.03|19119.03|19119.03|0
1631267150000|2021-09-10 09:45:50|19117.63|19117.63|19117.63|19117.63|19117.63|19117.63|19117.63|19117.63|0
1631267160000|2021-09-10 09:46:00|19121.59|19121.59|19121.59|19121.59|19121.59|19121.59|19121.59|19121.59|0
1631267180000|2021-09-10 09:46:20|19125.56|19125.56|19125.56|19125.56|19125.56|19125.56|19125.56|19125.56|0
1631267240000|2021-09-10 09:47:20|19126.96|19126.96|19126.96|19126.96|19126.96|19126.96|19126.96|19126.96|0
1631267280000|2021-09-10 09:48:00|19129.25|19129.25|19127.85|19127.85|19129.25|19129.25|19127.85|19127.85|0
1631267410000|2021-09-10 09:50:10|19126.46|19126.46|19127.85|19127.85|19127.85|19127.85|19126.46|19126.46|0
1631267500000|2021-09-10 09:51:40|19123.89|19123.89|19123.89|19123.89|19123.89|19123.89|19123.89|19123.89|0
1631267510000|2021-09-10 09:51:50|19125.29|19125.29|19133.22|19133.22|19133.22|19133.22|19125.29|19125.29|0
1631267550000|2021-09-10 09:52:30|19131.82|19131.82|19130.42|19130.42|19131.82|19131.82|19130.42|19130.42|0
1631267560000|2021-09-10 09:52:40|19131.82|19131.82|19131.82|19131.82|19131.82|19131.82|19131.82|19131.82|0
1631267570000|2021-09-10 09:52:50|19130.42|19130.42|19130.42|19130.42|19130.42|19130.42|19130.42|19130.42|0
1631267590000|2021-09-10 09:53:10|19131.82|19131.82|19131.82|19131.82|19131.82|19131.82|19131.82|19131.82|0
1631267800000|2021-09-10 09:56:40|19134.62|19134.62|19133.22|19133.22|19134.62|19134.62|19133.22|19133.22|0
1631267880000|2021-09-10 09:58:00|19137.42|19137.42|19136.02|19136.02|19137.42|19137.42|19134.62|19134.62|0
1631267890000|2021-09-10 09:58:10|19134.62|19134.62|19134.62|19134.62|19134.62|19134.62|19134.62|19134.62|0
1631267920000|2021-09-10 09:58:40|19136.02|19136.02|19136.02|19136.02|19136.02|19136.02|19136.02|19136.02|0
1631268020000|2021-09-10 10:00:20|19139.98|19139.98|19139.98|19139.98|19139.98|19139.98|19138.58|19138.58|0
1631268100000|2021-09-10 10:01:40|19143.95|19143.95|19155.84|19155.84|19155.84|19155.84|19143.95|19143.95|0
1631268140000|2021-09-10 10:02:20|19158.64|19158.64|19158.64|19158.64|19158.64|19158.64|19158.64|19158.64|0
1631268190000|2021-09-10 10:03:10|19159.79|19159.79|19159.79|19159.79|19159.79|19159.79|19159.79|19159.79|0
1631268240000|2021-09-10 10:04:00|19158.39|19158.39|19158.39|19158.39|19158.39|19158.39|19158.39|19158.39|0
1631268250000|2021-09-10 10:04:10|19156.99|19156.99|19156.99|19156.99|19156.99|19156.99|19156.99|19156.99|0
1631268260000|2021-09-10 10:04:20|19158.39|19158.39|19158.39|19158.39|19158.39|19158.39|19158.39|19158.39|0
1631268310000|2021-09-10 10:05:10|19154.43|19154.43|19154.43|19154.43|19154.43|19154.43|19154.43|19154.43|0
1631268330000|2021-09-10 10:05:30|19153.03|19153.03|19153.03|19153.03|19153.03|19153.03|19153.03|19153.03|0
1631268480000|2021-09-10 10:08:00|19154.43|19154.43|19154.43|19154.43|19154.43|19154.43|19154.43|19154.43|0
1631268520000|2021-09-10 10:08:40|19158.39|19158.39|19159.79|19159.79|19159.79|19159.79|19158.39|19158.39|0
1631268600000|2021-09-10 10:10:00|19158.39|19158.39|19158.39|19158.39|19158.39|19158.39|19158.39|19158.39|0
1631268670000|2021-09-10 10:11:10|19162.36|19162.36|19162.36|19162.36|19162.36|19162.36|19162.36|19162.36|0
1631268680000|2021-09-10 10:11:20|19160.96|19160.96|19160.96|19160.96|19160.96|19160.96|19160.96|19160.96|0
1631268770000|2021-09-10 10:12:50|19164.92|19164.92|19164.92|19164.92|19164.92|19164.92|19164.92|19164.92|0
1631268790000|2021-09-10 10:13:10|19162.13|19162.13|19164.92|19164.92|19164.92|19164.92|19162.13|19162.13|0
1631268800000|2021-09-10 10:13:20|19166.32|19166.32|19166.32|19166.32|19166.32|19166.32|19166.32|19166.32|0
1631268810000|2021-09-10 10:13:30|19167.72|19167.72|19167.72|19167.72|19167.72|19167.72|19167.72|19167.72|0
1631268890000|2021-09-10 10:14:50|19170.52|19170.52|19171.92|19171.92|19171.92|19171.92|19170.52|19170.52|0
1631269150000|2021-09-10 10:19:10|19175.89|19175.89|19175.89|19175.89|19175.89|19175.89|19175.89|19175.89|0
1631269160000|2021-09-10 10:19:20|19178.69|19178.69|19178.69|19178.69|19178.69|19178.69|19178.69|19178.69|0
1631269250000|2021-09-10 10:20:50|19182.88|19182.88|19182.88|19182.88|19182.88|19182.88|19182.88|19182.88|0
1631269330000|2021-09-10 10:22:10|19170.99|19170.99|19170.99|19170.99|19170.99|19170.99|19170.99|19170.99|0
1631269340000|2021-09-10 10:22:20|19169.59|19169.59|19169.59|19169.59|19169.59|19169.59|19169.59|19169.59|0
1631269350000|2021-09-10 10:22:30|19168.19|19168.19|19168.19|19168.19|19168.19|19168.19|19168.19|19168.19|0
1631269390000|2021-09-10 10:23:10|19166.79|19166.79|19166.79|19166.79|19166.79|19166.79|19166.79|19166.79|0
1631269400000|2021-09-10 10:23:20|19174.72|19174.72|19174.72|19174.72|19174.72|19174.72|19174.72|19174.72|0
1631269560000|2021-09-10 10:26:00|19173.32|19173.32|19173.32|19173.32|19173.32|19173.32|19173.32|19173.32|0
1631269590000|2021-09-10 10:26:30|19174.72|19174.72|19176.12|19176.12|19176.12|19176.12|19174.72|19174.72|0
1631269970000|2021-09-10 10:32:50|19178.92|19178.92|19178.92|19178.92|19178.92|19178.92|19178.92|19178.92|0
1631269980000|2021-09-10 10:33:00|19177.52|19177.52|19177.52|19177.52|19177.52|19177.52|19177.52|19177.52|0
1631270000000|2021-09-10 10:33:20|19176.12|19176.12|19176.12|19176.12|19176.12|19176.12|19176.12|19176.12|0
1631270020000|2021-09-10 10:33:40|19173.32|19173.32|19173.32|19173.32|19173.32|19173.32|19173.32|19173.32|0
1631270080000|2021-09-10 10:34:40|19169.12|19169.12|19169.12|19169.12|19169.12|19169.12|19169.12|19169.12|0
1631270090000|2021-09-10 10:34:50|19170.52|19170.52|19170.52|19170.52|19170.52|19170.52|19170.52|19170.52|0
1631270310000|2021-09-10 10:38:30|19169.12|19169.12|19169.12|19169.12|19169.12|19169.12|19169.12|19169.12|0
1631270330000|2021-09-10 10:38:50|19170.52|19170.52|19170.52|19170.52|19170.52|19170.52|19170.52|19170.52|0
1631270370000|2021-09-10 10:39:30|19169.12|19169.12|19169.12|19169.12|19169.12|19169.12|19169.12|19169.12|0
1631270580000|2021-09-10 10:43:00|19167.72|19167.72|19167.72|19167.72|19167.72|19167.72|19167.72|19167.72|0
1631270660000|2021-09-10 10:44:20|19169.12|19169.12|19169.12|19169.12|19169.12|19169.12|19169.12|19169.12|0
1631270820000|2021-09-10 10:47:00|19167.72|19167.72|19169.12|19169.12|19169.12|19169.12|19167.72|19167.72|0
1631270850000|2021-09-10 10:47:30|19170.52|19170.52|19174.72|19174.72|19174.72|19174.72|19170.52|19170.52|0
1631270890000|2021-09-10 10:48:10|19170.76|19170.76|19170.76|19170.76|19170.76|19170.76|19170.76|19170.76|0
1631270970000|2021-09-10 10:49:30|19162.83|19162.83|19161.43|19161.43|19162.83|19162.83|19161.43|19161.43|0
1631271060000|2021-09-10 10:51:00|19160.03|19160.03|19158.63|19158.63|19160.03|19160.03|19158.63|19158.63|0
1631271070000|2021-09-10 10:51:10|19157.23|19157.23|19157.23|19157.23|19157.23|19157.23|19157.23|19157.23|0
1631271080000|2021-09-10 10:51:20|19158.63|19158.63|19161.43|19161.43|19161.43|19161.43|19158.63|19158.63|0
1631271100000|2021-09-10 10:51:40|19164.22|19164.22|19164.22|19164.22|19164.22|19164.22|19164.22|19164.22|0
1631271110000|2021-09-10 10:51:50|19165.62|19165.62|19165.62|19165.62|19165.62|19165.62|19165.62|19165.62|0
1631271160000|2021-09-10 10:52:40|19168.42|19168.42|19169.82|19169.82|19169.82|19169.82|19168.42|19168.42|0
1631271230000|2021-09-10 10:53:50|19173.79|19173.79|19173.79|19173.79|19173.79|19173.79|19173.79|19173.79|0
1631271250000|2021-09-10 10:54:10|19169.82|19169.82|19169.82|19169.82|19169.82|19169.82|19169.82|19169.82|0
1631271280000|2021-09-10 10:54:40|19173.79|19173.79|19185.68|19185.68|19185.68|19185.68|19173.79|19173.79|0
1631271390000|2021-09-10 10:56:30|19181.72|19181.72|19181.72|19181.72|19181.72|19181.72|19181.72|19181.72|0
1631271580000|2021-09-10 10:59:40|19187.32|19187.32|19187.32|19187.32|19187.32|19187.32|19187.32|19187.32|0
1631271600000|2021-09-10 11:00:00|19183.35|19183.35|19183.35|19183.35|19183.35|19183.35|19183.35|19183.35|0
1631271690000|2021-09-10 11:01:30|19187.55|19187.55|19187.55|19187.55|19187.55|19187.55|19187.55|19187.55|0
1631271750000|2021-09-10 11:02:30|19191.51|19191.51|19195.48|19195.48|19195.48|19195.48|19191.51|19191.51|0
1631271820000|2021-09-10 11:03:40|19199.68|19199.68|19199.68|19199.68|19199.68|19199.68|19199.68|19199.68|0
1631271900000|2021-09-10 11:05:00|19198.28|19198.28|19198.28|19198.28|19198.28|19198.28|19198.28|19198.28|0
1631271950000|2021-09-10 11:05:50|19202.24|19202.24|19202.24|19202.24|19202.24|19202.24|19202.24|19202.24|0
1631272010000|2021-09-10 11:06:50|19200.84|19200.84|19202.24|19202.24|19202.24|19202.24|19200.84|19200.84|0
1631272020000|2021-09-10 11:07:00|19203.64|19203.64|19203.64|19203.64|19203.64|19203.64|19203.64|19203.64|0
1631272070000|2021-09-10 11:07:50|19205.04|19205.04|19205.04|19205.04|19205.04|19205.04|19205.04|19205.04|0
1631272100000|2021-09-10 11:08:20|19202.24|19202.24|19202.24|19202.24|19202.24|19202.24|19202.24|19202.24|0
1631272190000|2021-09-10 11:09:50|19199.45|19199.45|19199.45|19199.45|19199.45|19199.45|19199.45|19199.45|0
1631272290000|2021-09-10 11:11:30|19198.05|19198.05|19198.05|19198.05|19198.05|19198.05|19198.05|19198.05|0
1631272330000|2021-09-10 11:12:10|19202.01|19202.01|19205.98|19205.98|19205.98|19205.98|19202.01|19202.01|0
1631272390000|2021-09-10 11:13:10|19207.38|19207.38|19210.17|19210.17|19210.17|19210.17|19207.38|19207.38|0
1631272630000|2021-09-10 11:17:10|19211.57|19211.57|19211.57|19211.57|19211.57|19211.57|19211.57|19211.57|0
1631272650000|2021-09-10 11:17:30|19215.54|19215.54|19215.54|19215.54|19215.54|19215.54|19215.54|19215.54|0
1631272670000|2021-09-10 11:17:50|19216.94|19216.94|19219.74|19219.74|19219.74|19219.74|19216.94|19216.94|0
1631272680000|2021-09-10 11:18:00|19216.94|19216.94|19216.94|19216.94|19216.94|19216.94|19216.94|19216.94|0
1631272920000|2021-09-10 11:22:00|19219.74|19219.74|19219.74|19219.74|19219.74|19219.74|19219.74|19219.74|0
1631272960000|2021-09-10 11:22:40|19220.89|19220.89|19220.89|19220.89|19220.89|19220.89|19220.89|19220.89|0
1631273010000|2021-09-10 11:23:30|19219.49|19219.49|19219.49|19219.49|19219.49|19219.49|19219.49|19219.49|0
1631273060000|2021-09-10 11:24:20|19222.29|19222.29|19222.29|19222.29|19222.29|19222.29|19222.29|19222.29|0
1631273090000|2021-09-10 11:24:50|19220.89|19220.89|19219.49|19219.49|19220.89|19220.89|19219.49|19219.49|0
1631273180000|2021-09-10 11:26:20|19216.69|19216.69|19216.69|19216.69|19216.69|19216.69|19216.69|19216.69|0
1631273190000|2021-09-10 11:26:30|19215.29|19215.29|19215.29|19215.29|19215.29|19215.29|19215.29|19215.29|0
1631273250000|2021-09-10 11:27:30|19216.69|19216.69|19216.69|19216.69|19216.69|19216.69|19216.69|19216.69|0
1631273330000|2021-09-10 11:28:50|19218.09|19218.09|19220.89|19220.89|19220.89|19220.89|19218.09|19218.09|0
1631273340000|2021-09-10 11:29:00|19222.29|19222.29|19223.69|19223.69|19223.69|19223.69|19222.29|19222.29|0
1631273380000|2021-09-10 11:29:40|19235.58|19235.58|19235.58|19235.58|19235.58|19235.58|19235.58|19235.58|0
1631273390000|2021-09-10 11:29:50|19233.28|19233.28|19241.45|19241.45|19241.45|19241.45|19233.28|19233.28|0
1631273410000|2021-09-10 11:30:10|19242.6|19242.6|19242.6|19242.6|19242.6|19242.6|19242.6|19242.6|0
1631273520000|2021-09-10 11:32:00|19246.56|19246.56|19246.56|19246.56|19246.56|19246.56|19246.56|19246.56|0
1631273550000|2021-09-10 11:32:30|19245.16|19245.16|19245.16|19245.16|19245.16|19245.16|19245.16|19245.16|0
1631273560000|2021-09-10 11:32:40|19240.96|19240.96|19240.96|19240.96|19240.96|19240.96|19240.96|19240.96|0
1631273580000|2021-09-10 11:33:00|19242.36|19242.36|19242.36|19242.36|19242.36|19242.36|19242.36|19242.36|0
1631273590000|2021-09-10 11:33:10|19245.16|19245.16|19245.16|19245.16|19245.16|19245.16|19245.16|19245.16|0
1631273660000|2021-09-10 11:34:20|19246.31|19246.31|19246.31|19246.31|19246.31|19246.31|19246.31|19246.31|0
1631273710000|2021-09-10 11:35:10|19250.28|19250.28|19250.28|19250.28|19250.28|19250.28|19250.28|19250.28|0
1631273790000|2021-09-10 11:36:30|19251.68|19251.68|19251.68|19251.68|19251.68|19251.68|19251.68|19251.68|0
1631273800000|2021-09-10 11:36:40|19250.28|19250.28|19250.28|19250.28|19250.28|19250.28|19250.28|19250.28|0
1631273880000|2021-09-10 11:38:00|19246.31|19246.31|19246.31|19246.31|19246.31|19246.31|19246.31|19246.31|0
1631273890000|2021-09-10 11:38:10|19242.35|19242.35|19242.35|19242.35|19242.35|19242.35|19242.35|19242.35|0
1631273930000|2021-09-10 11:38:50|19246.31|19246.31|19247.71|19247.71|19247.71|19247.71|19246.31|19246.31|0
1631273940000|2021-09-10 11:39:00|19249.11|19249.11|19247.71|19247.71|19249.11|19249.11|19247.71|19247.71|0
1631273950000|2021-09-10 11:39:10|19244.91|19244.91|19244.91|19244.91|19244.91|19244.91|19244.91|19244.91|0
1631273960000|2021-09-10 11:39:20|19246.31|19246.31|19247.71|19247.71|19247.71|19247.71|19246.31|19246.31|0
1631274030000|2021-09-10 11:40:30|19246.31|19246.31|19250.28|19250.28|19250.28|19250.28|19246.31|19246.31|0
1631274060000|2021-09-10 11:41:00|19253.08|19253.08|19253.08|19253.08|19253.08|19253.08|19253.08|19253.08|0
1631274100000|2021-09-10 11:41:40|19250.28|19250.28|19248.88|19248.88|19250.28|19250.28|19248.88|19248.88|0
1631274170000|2021-09-10 11:42:50|19244.91|19244.91|19244.91|19244.91|19244.91|19244.91|19244.91|19244.91|0
1631274260000|2021-09-10 11:44:20|19243.51|19243.51|19243.51|19243.51|19243.51|19243.51|19243.51|19243.51|0
1631274300000|2021-09-10 11:45:00|19242.11|19242.11|19242.11|19242.11|19242.11|19242.11|19242.11|19242.11|0
1631274370000|2021-09-10 11:46:10|19238.15|19238.15|19238.15|19238.15|19238.15|19238.15|19238.15|19238.15|0
1631274380000|2021-09-10 11:46:20|19242.11|19242.11|19242.11|19242.11|19242.11|19242.11|19242.11|19242.11|0
1631274420000|2021-09-10 11:47:00|19244.91|19244.91|19244.91|19244.91|19244.91|19244.91|19244.91|19244.91|0
1631274440000|2021-09-10 11:47:20|19246.31|19246.31|19246.31|19246.31|19246.31|19246.31|19246.31|19246.31|0
1631274450000|2021-09-10 11:47:30|19247.71|19247.71|19249.11|19249.11|19249.11|19249.11|19247.71|19247.71|0
1631274490000|2021-09-10 11:48:10|19250.51|19250.51|19250.51|19250.51|19250.51|19250.51|19250.51|19250.51|0
1631274500000|2021-09-10 11:48:20|19253.31|19253.31|19253.31|19253.31|19253.31|19253.31|19253.31|19253.31|0
1631274540000|2021-09-10 11:49:00|19254.71|19254.71|19256.11|19256.11|19256.11|19256.11|19254.71|19254.71|0
1631274550000|2021-09-10 11:49:10|19257.51|19257.51|19256.11|19256.11|19257.51|19257.51|19256.11|19256.11|0
1631274560000|2021-09-10 11:49:20|19264.04|19264.04|19260.07|19260.07|19264.04|19264.04|19256.11|19256.11|0
1631274600000|2021-09-10 11:50:00|19258.67|19258.67|19258.67|19258.67|19258.67|19258.67|19258.67|19258.67|0
1631274610000|2021-09-10 11:50:10|19261.47|19261.47|19261.47|19261.47|19261.47|19261.47|19261.47|19261.47|0
1631274620000|2021-09-10 11:50:20|19260.07|19260.07|19260.07|19260.07|19260.07|19260.07|19260.07|19260.07|0
1631274720000|2021-09-10 11:52:00|19258.67|19258.67|19258.67|19258.67|19258.67|19258.67|19258.67|19258.67|0
1631274750000|2021-09-10 11:52:30|19250.74|19250.74|19250.74|19250.74|19250.74|19250.74|19250.74|19250.74|0
1631274760000|2021-09-10 11:52:40|19247.94|19247.94|19247.94|19247.94|19247.94|19247.94|19247.94|19247.94|0
1631274910000|2021-09-10 11:55:10|19246.54|19246.54|19246.54|19246.54|19246.54|19246.54|19246.54|19246.54|0
1631274980000|2021-09-10 11:56:20|19250.51|19250.51|19250.51|19250.51|19250.51|19250.51|19250.51|19250.51|0
1631275040000|2021-09-10 11:57:20|19251.91|19251.91|19251.91|19251.91|19251.91|19251.91|19251.91|19251.91|0
1631275080000|2021-09-10 11:58:00|19247.94|19247.94|19247.94|19247.94|19247.94|19247.94|19247.94|19247.94|0
1631275120000|2021-09-10 11:58:40|19246.54|19246.54|19246.54|19246.54|19246.54|19246.54|19246.54|19246.54|0
1631275130000|2021-09-10 11:58:50|19249.34|19249.34|19249.34|19249.34|19249.34|19249.34|19249.34|19249.34|0
1631275230000|2021-09-10 12:00:30|19253.31|19253.31|19253.31|19253.31|19253.31|19253.31|19253.31|19253.31|0
1631275340000|2021-09-10 12:02:20|19256.11|19256.11|19256.11|19256.11|19256.11|19256.11|19256.11|19256.11|0
1631275380000|2021-09-10 12:03:00|19260.07|19260.07|19260.07|19260.07|19260.07|19260.07|19260.07|19260.07|0
1631275400000|2021-09-10 12:03:20|19261.47|19261.47|19261.47|19261.47|19261.47|19261.47|19261.47|19261.47|0
1631275410000|2021-09-10 12:03:30|19265.44|19265.44|19265.44|19265.44|19265.44|19265.44|19265.44|19265.44|0
1631275430000|2021-09-10 12:03:50|19269.64|19269.64|19269.64|19269.64|19269.64|19269.64|19269.64|19269.64|0
1631275440000|2021-09-10 12:04:00|19271.04|19271.04|19271.04|19271.04|19271.04|19271.04|19271.04|19271.04|0
1631275480000|2021-09-10 12:04:40|19272.44|19272.44|19269.64|19269.64|19272.44|19272.44|19269.64|19269.64|0
1631275500000|2021-09-10 12:05:00|19268.24|19268.24|19264.27|19264.27|19268.24|19268.24|19264.27|19264.27|0
1631275900000|2021-09-10 12:11:40|19262.87|19262.87|19262.87|19262.87|19262.87|19262.87|19262.87|19262.87|0
1631275950000|2021-09-10 12:12:30|19261.47|19261.47|19261.47|19261.47|19261.47|19261.47|19261.47|19261.47|0
1631275990000|2021-09-10 12:13:10|19262.87|19262.87|19258.91|19258.91|19262.87|19262.87|19258.91|19258.91|0
1631276180000|2021-09-10 12:16:20|19257.51|19257.51|19257.51|19257.51|19257.51|19257.51|19257.51|19257.51|0
1631276190000|2021-09-10 12:16:30|19254.71|19254.71|19254.71|19254.71|19254.71|19254.71|19254.71|19254.71|0
1631276230000|2021-09-10 12:17:10|19256.11|19256.11|19257.51|19257.51|19257.51|19257.51|19256.11|19256.11|0
1631276250000|2021-09-10 12:17:30|19255.21|19255.21|19255.21|19255.21|19255.21|19255.21|19255.21|19255.21|0
1631276260000|2021-09-10 12:17:40|19253.81|19253.81|19253.81|19253.81|19253.81|19253.81|19253.81|19253.81|0
1631276270000|2021-09-10 12:17:50|19249.61|19249.61|19249.61|19249.61|19249.61|19249.61|19249.61|19249.61|0
1631276280000|2021-09-10 12:18:00|19252.41|19252.41|19252.41|19252.41|19252.41|19252.41|19252.41|19252.41|0
1631276360000|2021-09-10 12:19:20|19251.01|19251.01|19249.61|19249.61|19251.01|19251.01|19249.61|19249.61|0
1631276380000|2021-09-10 12:19:40|19248.21|19248.21|19248.21|19248.21|19248.21|19248.21|19248.21|19248.21|0
1631276400000|2021-09-10 12:20:00|19244.25|19244.25|19244.25|19244.25|19244.25|19244.25|19244.25|19244.25|0
1631276440000|2021-09-10 12:20:40|19241.45|19241.45|19246.04|19246.04|19246.04|19246.04|19241.45|19241.45|0
1631276480000|2021-09-10 12:21:20|19248.84|19248.84|19248.84|19248.84|19248.84|19248.84|19248.84|19248.84|0
1631276540000|2021-09-10 12:22:20|19243.25|19243.25|19244.64|19244.64|19244.64|19244.64|19243.25|19243.25|0
1631276650000|2021-09-10 12:24:10|19236.71|19236.71|19232.75|19232.75|19236.71|19236.71|19232.75|19232.75|0
1631276660000|2021-09-10 12:24:20|19234.15|19234.15|19234.15|19234.15|19234.15|19234.15|19234.15|19234.15|0
1631276820000|2021-09-10 12:27:00|19232.75|19232.75|19231.35|19231.35|19232.75|19232.75|19231.35|19231.35|0
1631276890000|2021-09-10 12:28:10|19228.55|19228.55|19228.55|19228.55|19228.55|19228.55|19228.55|19228.55|0
1631277030000|2021-09-10 12:30:30|19229.95|19229.95|19232.75|19232.75|19232.75|19232.75|19229.95|19229.95|0
1631277050000|2021-09-10 12:30:50|19235.55|19235.55|19235.55|19235.55|19235.55|19235.55|19235.55|19235.55|0
1631277270000|2021-09-10 12:34:30|19236.95|19236.95|19236.95|19236.95|19236.95|19236.95|19236.95|19236.95|0
1631277280000|2021-09-10 12:34:40|19232.98|19232.98|19232.98|19232.98|19232.98|19232.98|19232.98|19232.98|0
1631277330000|2021-09-10 12:35:30|19236.95|19236.95|19236.95|19236.95|19236.95|19236.95|19236.95|19236.95|0
1631277380000|2021-09-10 12:36:20|19235.55|19235.55|19235.55|19235.55|19235.55|19235.55|19235.55|19235.55|0
1631277550000|2021-09-10 12:39:10|19234.15|19234.15|19234.15|19234.15|19234.15|19234.15|19234.15|19234.15|0
1631277570000|2021-09-10 12:39:30|19232.75|19232.75|19232.75|19232.75|19232.75|19232.75|19232.75|19232.75|0
1631277670000|2021-09-10 12:41:10|19235.55|19235.55|19238.35|19238.35|19238.35|19238.35|19235.55|19235.55|0
1631277760000|2021-09-10 12:42:40|19234.15|19234.15|19234.15|19234.15|19234.15|19234.15|19234.15|19234.15|0
1631277780000|2021-09-10 12:43:00|19235.55|19235.55|19235.55|19235.55|19235.55|19235.55|19235.55|19235.55|0
1631277810000|2021-09-10 12:43:30|19234.15|19234.15|19232.75|19232.75|19234.15|19234.15|19232.75|19232.75|0
1631277890000|2021-09-10 12:44:50|19231.35|19231.35|19231.35|19231.35|19231.35|19231.35|19231.35|19231.35|0
1631277990000|2021-09-10 12:46:30|19228.55|19228.55|19227.15|19227.15|19228.55|19228.55|19227.15|19227.15|0
1631278040000|2021-09-10 12:47:20|19225.75|19225.75|19225.75|19225.75|19225.75|19225.75|19225.75|19225.75|0
1631278110000|2021-09-10 12:48:30|19224.6|19224.6|19230.2|19230.2|19230.2|19230.2|19224.6|19224.6|0
1631278120000|2021-09-10 12:48:40|19226.75|19226.75|19225.35|19225.35|19228.15|19228.15|19225.35|19225.35|0
1631278150000|2021-09-10 12:49:10|19223.95|19223.95|19222.55|19222.55|19223.95|19223.95|19222.55|19222.55|0
1631278190000|2021-09-10 12:49:50|19223.95|19223.95|19223.95|19223.95|19223.95|19223.95|19223.95|19223.95|0
1631278240000|2021-09-10 12:50:40|19227.92|19227.92|19239.81|19239.81|19239.81|19239.81|19227.92|19227.92|0
1631278260000|2021-09-10 12:51:00|19238.42|19238.42|19238.42|19238.42|19238.42|19238.42|19238.42|19238.42|0
1631278280000|2021-09-10 12:51:20|19235.62|19235.62|19235.62|19235.62|19235.62|19235.62|19235.62|19235.62|0
1631278290000|2021-09-10 12:51:30|19238.42|19238.42|19238.42|19238.42|19238.42|19238.42|19238.42|19238.42|0
1631278320000|2021-09-10 12:52:00|19237.02|19237.02|19237.02|19237.02|19237.02|19237.02|19237.02|19237.02|0
1631278340000|2021-09-10 12:52:20|19239.81|19239.81|19241.21|19241.21|19241.21|19241.21|19239.81|19239.81|0
1631278460000|2021-09-10 12:54:20|19242.61|19242.61|19245.41|19245.41|19245.41|19245.41|19242.61|19242.61|0
1631278480000|2021-09-10 12:54:40|19249.38|19249.38|19249.38|19249.38|19249.38|19249.38|19249.38|19249.38|0
1631278510000|2021-09-10 12:55:10|19252.18|19252.18|19252.18|19252.18|19252.18|19252.18|19252.18|19252.18|0
1631278520000|2021-09-10 12:55:20|19249.38|19249.38|19249.38|19249.38|19249.38|19249.38|19249.38|19249.38|0
1631278560000|2021-09-10 12:56:00|19252.18|19252.18|19250.78|19250.78|19252.18|19252.18|19250.78|19250.78|0
1631278790000|2021-09-10 12:59:50|19254.74|19254.74|19254.74|19254.74|19254.74|19254.74|19254.74|19254.74|0
1631278810000|2021-09-10 13:00:10|19256.14|19256.14|19256.14|19256.14|19256.14|19256.14|19256.14|19256.14|0
1631278880000|2021-09-10 13:01:20|19252.18|19252.18|19252.18|19252.18|19252.18|19252.18|19252.18|19252.18|0
1631278900000|2021-09-10 13:01:40|19256.14|19256.14|19256.14|19256.14|19256.14|19256.14|19256.14|19256.14|0
1631278990000|2021-09-10 13:03:10|19257.54|19257.54|19254.74|19254.74|19257.54|19257.54|19254.74|19254.74|0
1631279000000|2021-09-10 13:03:20|19257.54|19257.54|19257.54|19257.54|19257.54|19257.54|19257.54|19257.54|0
1631279010000|2021-09-10 13:03:30|19258.94|19258.94|19258.94|19258.94|19258.94|19258.94|19258.94|19258.94|0
1631279020000|2021-09-10 13:03:40|19261.74|19261.74|19261.74|19261.74|19261.74|19261.74|19261.74|19261.74|0
1631279100000|2021-09-10 13:05:00|19257.77|19257.77|19257.77|19257.77|19257.77|19257.77|19257.77|19257.77|0
1631279120000|2021-09-10 13:05:20|19260.57|19260.57|19260.57|19260.57|19260.57|19260.57|19260.57|19260.57|0
1631279160000|2021-09-10 13:06:00|19263.37|19263.37|19264.77|19264.77|19264.77|19264.77|19263.37|19263.37|0
1631279180000|2021-09-10 13:06:20|19268.74|19268.74|19268.74|19268.74|19268.74|19268.74|19268.74|19268.74|0
1631279190000|2021-09-10 13:06:30|19270.14|19270.14|19267.34|19267.34|19270.14|19270.14|19267.34|19267.34|0
1631279240000|2021-09-10 13:07:20|19263.14|19263.14|19263.14|19263.14|19263.14|19263.14|19263.14|19263.14|0
1631279260000|2021-09-10 13:07:40|19260.34|19260.34|19260.34|19260.34|19260.34|19260.34|19260.34|19260.34|0
1631279470000|2021-09-10 13:11:10|19256.38|19256.38|19256.38|19256.38|19256.38|19256.38|19256.38|19256.38|0
1631279480000|2021-09-10 13:11:20|19253.58|19253.58|19253.58|19253.58|19253.58|19253.58|19253.58|19253.58|0
1631279490000|2021-09-10 13:11:30|19254.98|19254.98|19256.38|19256.38|19256.38|19256.38|19254.98|19254.98|0
1631279550000|2021-09-10 13:12:30|19254.98|19254.98|19254.98|19254.98|19254.98|19254.98|19254.98|19254.98|0
1631279750000|2021-09-10 13:15:50|19257.77|19257.77|19259.17|19259.17|19259.17|19259.17|19257.77|19257.77|0
1631279810000|2021-09-10 13:16:50|19260.57|19260.57|19260.57|19260.57|19260.57|19260.57|19260.57|19260.57|0
1631279830000|2021-09-10 13:17:10|19261.97|19261.97|19261.97|19261.97|19261.97|19261.97|19261.97|19261.97|0
1631279840000|2021-09-10 13:17:20|19260.57|19260.57|19260.57|19260.57|19260.57|19260.57|19260.57|19260.57|0
1631279850000|2021-09-10 13:17:30|19263.37|19263.37|19261.97|19261.97|19263.37|19263.37|19261.97|19261.97|0
1631280000000|2021-09-10 13:20:00|19258.01|19258.01|19258.01|19258.01|19258.01|19258.01|19258.01|19258.01|0
1631280020000|2021-09-10 13:20:20|19254.04|19254.04|19254.04|19254.04|19254.04|19254.04|19254.04|19254.04|0
1631280060000|2021-09-10 13:21:00|19258.24|19258.24|19258.24|19258.24|19258.24|19258.24|19258.24|19258.24|0
1631280100000|2021-09-10 13:21:40|19262.44|19262.44|19262.44|19262.44|19262.44|19262.44|19262.44|19262.44|0
1631280150000|2021-09-10 13:22:30|19263.84|19263.84|19263.84|19263.84|19263.84|19263.84|19263.84|19263.84|0
1631280170000|2021-09-10 13:22:50|19265.24|19265.24|19263.84|19263.84|19265.24|19265.24|19263.84|19263.84|0
1631280200000|2021-09-10 13:23:20|19265.24|19265.24|19266.64|19266.64|19266.64|19266.64|19265.24|19265.24|0
1631280250000|2021-09-10 13:24:10|19265.49|19265.49|19265.49|19265.49|19265.49|19265.49|19265.49|19265.49|0
1631280340000|2021-09-10 13:25:40|19268.29|19268.29|19268.29|19268.29|19268.29|19268.29|19268.29|19268.29|0
1631280350000|2021-09-10 13:25:50|19266.89|19266.89|19268.29|19268.29|19268.29|19268.29|19266.89|19266.89|0
1631280380000|2021-09-10 13:26:20|19264.32|19264.32|19256.39|19256.39|19264.32|19264.32|19256.39|19256.39|0
1631280390000|2021-09-10 13:26:30|19257.79|19257.79|19259.19|19259.19|19259.19|19259.19|19257.79|19257.79|0
1631280410000|2021-09-10 13:26:50|19256.39|19256.39|19256.39|19256.39|19256.39|19256.39|19253.59|19253.59|0
1631280420000|2021-09-10 13:27:00|19257.79|19257.79|19256.89|19256.89|19259.19|19259.19|19256.89|19256.89|0
1631280480000|2021-09-10 13:28:00|19259.69|19259.69|19259.69|19259.69|19259.69|19259.69|19259.69|19259.69|0
1631280520000|2021-09-10 13:28:40|19262.49|19262.49|19265.29|19265.29|19265.29|19265.29|19262.49|19262.49|0
1631280550000|2021-09-10 13:29:10|19268.09|19268.09|19277.89|19277.89|19277.89|19277.89|19268.09|19268.09|0
1631280560000|2021-09-10 13:29:20|19275.09|19275.09|19272.29|19272.29|19276.49|19276.49|19272.29|19272.29|0
1631280580000|2021-09-10 13:29:40|19268.32|19268.32|19264.36|19264.36|19268.32|19268.32|19264.36|19264.36|0
1631280590000|2021-09-10 13:29:50|19260.39|19260.39|19264.36|19264.36|19264.36|19264.36|19260.39|19260.39|0
1631280600000|2021-09-10 13:30:00|19262.96|19262.96|19261.56|19261.56|19262.96|19262.96|19261.56|19261.56|0
1631280610000|2021-09-10 13:30:10|19263.86|19263.86|19265.26|19265.26|19265.26|19265.26|19263.86|19263.86|0
1631280620000|2021-09-10 13:30:20|19269.22|19269.22|19269.22|19269.22|19270.62|19270.62|19269.22|19269.22|0
1631280630000|2021-09-10 13:30:30|19266.42|19266.42|19266.42|19266.42|19266.42|19266.42|19266.42|19266.42|0
1631280650000|2021-09-10 13:30:50|19262.46|19262.46|19262.46|19262.46|19262.46|19262.46|19262.46|19262.46|0
1631280660000|2021-09-10 13:31:00|19266.42|19266.42|19270.39|19270.39|19270.39|19270.39|19266.42|19266.42|0
1631280670000|2021-09-10 13:31:10|19274.35|19274.35|19274.35|19274.35|19274.35|19274.35|19274.35|19274.35|0
1631280690000|2021-09-10 13:31:30|19278.55|19278.55|19278.55|19278.55|19278.55|19278.55|19278.55|19278.55|0
1631280700000|2021-09-10 13:31:40|19279.7|19279.7|19279.7|19279.7|19279.7|19279.7|19279.7|19279.7|0
1631280720000|2021-09-10 13:32:00|19278.3|19278.3|19276.9|19276.9|19278.3|19278.3|19276.9|19276.9|0
1631280740000|2021-09-10 13:32:20|19278.3|19278.3|19295.56|19295.56|19295.56|19295.56|19278.3|19278.3|0
1631280750000|2021-09-10 13:32:30|19296.96|19296.96|19296.96|19296.96|19296.96|19296.96|19296.96|19296.96|0
1631280760000|2021-09-10 13:32:40|19298.36|19298.36|19298.36|19298.36|19298.36|19298.36|19298.36|19298.36|0
1631280780000|2021-09-10 13:33:00|19301.16|19301.16|19301.16|19301.16|19301.16|19301.16|19301.16|19301.16|0
1631280790000|2021-09-10 13:33:10|19298.36|19298.36|19296.96|19296.96|19298.36|19298.36|19296.96|19296.96|0
1631280800000|2021-09-10 13:33:20|19294.16|19294.16|19298.36|19298.36|19298.36|19298.36|19294.16|19294.16|0
1631280830000|2021-09-10 13:33:50|19302.33|19302.33|19302.33|19302.33|19302.33|19302.33|19302.33|19302.33|0
1631280850000|2021-09-10 13:34:10|19306.29|19306.29|19310.26|19310.26|19310.26|19310.26|19306.29|19306.29|0
1631280860000|2021-09-10 13:34:20|19308.86|19308.86|19306.06|19306.06|19308.86|19308.86|19306.06|19306.06|0
1631280870000|2021-09-10 13:34:30|19308.86|19308.86|19315.85|19315.85|19315.85|19315.85|19308.86|19308.86|0
1631280890000|2021-09-10 13:34:50|19320.05|19320.05|19313.29|19313.29|19320.05|19320.05|19313.29|19313.29|0
1631280900000|2021-09-10 13:35:00|19309.32|19309.32|19305.12|19305.12|19309.32|19309.32|19305.12|19305.12|0
1631280910000|2021-09-10 13:35:10|19297.19|19297.19|19297.19|19297.19|19297.19|19297.19|19297.19|19297.19|0
1631280920000|2021-09-10 13:35:20|19285.3|19285.3|19285.3|19285.3|19285.3|19285.3|19285.3|19285.3|0
1631280930000|2021-09-10 13:35:30|19283.9|19283.9|19282.5|19282.5|19283.9|19283.9|19282.5|19282.5|0
1631280970000|2021-09-10 13:36:10|19294.39|19294.39|19294.39|19294.39|19294.39|19294.39|19294.39|19294.39|0
1631280990000|2021-09-10 13:36:30|19293|19293|19295.79|19295.79|19295.79|19295.79|19293|19293|0
1631281000000|2021-09-10 13:36:40|19297.19|19297.19|19297.19|19297.19|19297.19|19297.19|19297.19|19297.19|0
1631281020000|2021-09-10 13:37:00|19295.79|19295.79|19290.43|19290.43|19295.79|19295.79|19290.43|19290.43|0
1631281030000|2021-09-10 13:37:10|19286.46|19286.46|19286.46|19286.46|19286.46|19286.46|19286.46|19286.46|0
1631281100000|2021-09-10 13:38:20|19283.67|19283.67|19283.67|19283.67|19283.67|19283.67|19282.27|19282.27|0
1631281120000|2021-09-10 13:38:40|19285.06|19285.06|19285.06|19285.06|19285.06|19285.06|19285.06|19285.06|0
1631281130000|2021-09-10 13:38:50|19286.46|19286.46|19286.46|19286.46|19286.46|19286.46|19286.46|19286.46|0
1631281150000|2021-09-10 13:39:10|19287.86|19287.86|19287.86|19287.86|19287.86|19287.86|19287.86|19287.86|0
1631281180000|2021-09-10 13:39:40|19286.46|19286.46|19286.46|19286.46|19286.46|19286.46|19286.46|19286.46|0
1631281200000|2021-09-10 13:40:00|19290.43|19290.43|19289.03|19289.03|19290.43|19290.43|19289.03|19289.03|0
1631281250000|2021-09-10 13:40:50|19293.23|19293.23|19293.23|19293.23|19293.23|19293.23|19293.23|19293.23|0
1631281350000|2021-09-10 13:42:30|19294.63|19294.63|19296.03|19296.03|19296.03|19296.03|19294.63|19294.63|0
1631281360000|2021-09-10 13:42:40|19298.83|19298.83|19294.86|19294.86|19298.83|19298.83|19294.86|19294.86|0
1631281390000|2021-09-10 13:43:10|19293.46|19293.46|19290.66|19290.66|19294.86|19294.86|19290.66|19290.66|0
1631281400000|2021-09-10 13:43:20|19292.06|19292.06|19292.06|19292.06|19292.06|19292.06|19292.06|19292.06|0
1631281510000|2021-09-10 13:45:10|19296.26|19296.26|19296.26|19296.26|19296.26|19296.26|19296.26|19296.26|0
1631281530000|2021-09-10 13:45:30|19300.23|19300.23|19300.23|19300.23|19300.23|19300.23|19300.23|19300.23|0
1631281550000|2021-09-10 13:45:50|19301.63|19301.63|19304.42|19304.42|19304.42|19304.42|19301.63|19301.63|0
1631281580000|2021-09-10 13:46:20|19305.82|19305.82|19305.82|19305.82|19305.82|19305.82|19305.82|19305.82|0
1631281610000|2021-09-10 13:46:50|19304.42|19304.42|19304.42|19304.42|19304.42|19304.42|19304.42|19304.42|0
1631281620000|2021-09-10 13:47:00|19301.63|19301.63|19300.23|19300.23|19303.03|19303.03|19300.23|19300.23|0
1631281630000|2021-09-10 13:47:10|19305.82|19305.82|19308.12|19308.12|19308.12|19308.12|19305.82|19305.82|0
1631281680000|2021-09-10 13:48:00|19309.52|19309.52|19309.52|19309.52|19309.52|19309.52|19309.52|19309.52|0
1631281690000|2021-09-10 13:48:10|19310.92|19310.92|19310.92|19310.92|19310.92|19310.92|19310.92|19310.92|0
1631281730000|2021-09-10 13:48:50|19314.89|19314.89|19314.89|19314.89|19314.89|19314.89|19310.92|19310.92|0
1631281740000|2021-09-10 13:49:00|19316.29|19316.29|19320.48|19320.48|19320.48|19320.48|19314.89|19314.89|0
1631281750000|2021-09-10 13:49:10|19323.28|19323.28|19323.28|19323.28|19323.28|19323.28|19323.28|19323.28|0
1631281760000|2021-09-10 13:49:20|19330.28|19330.28|19331.68|19331.68|19331.68|19331.68|19330.28|19330.28|0
1631281770000|2021-09-10 13:49:30|19326.08|19326.08|19326.08|19326.08|19326.08|19326.08|19326.08|19326.08|0
1631281800000|2021-09-10 13:50:00|19322.12|19322.12|19312.79|19312.79|19322.12|19322.12|19312.79|19312.79|0
1631281810000|2021-09-10 13:50:10|19320.72|19320.72|19316.75|19316.75|19320.72|19320.72|19316.75|19316.75|0
1631281820000|2021-09-10 13:50:20|19320.95|19320.95|19320.95|19320.95|19322.35|19322.35|19320.95|19320.95|0
1631281840000|2021-09-10 13:50:40|19318.15|19318.15|19314.19|19314.19|19322.12|19322.12|19314.19|19314.19|0
1631281900000|2021-09-10 13:51:40|19312.79|19312.79|19305.79|19305.79|19312.79|19312.79|19305.79|19305.79|0
1631281930000|2021-09-10 13:52:10|19307.19|19307.19|19307.19|19307.19|19307.19|19307.19|19307.19|19307.19|0
1631281970000|2021-09-10 13:52:50|19309.99|19309.99|19316.75|19316.75|19316.75|19316.75|19309.99|19309.99|0
1631282050000|2021-09-10 13:54:10|19304.86|19304.86|19304.86|19304.86|19304.86|19304.86|19304.86|19304.86|0
1631282060000|2021-09-10 13:54:20|19312.79|19312.79|19312.79|19312.79|19312.79|19312.79|19312.79|19312.79|0
1631282070000|2021-09-10 13:54:30|19320.72|19320.72|19324.68|19324.68|19324.68|19324.68|19320.72|19320.72|0
1631282080000|2021-09-10 13:54:40|19320.72|19320.72|19313.95|19313.95|19320.72|19320.72|19313.95|19313.95|0
1631282120000|2021-09-10 13:55:20|19315.35|19315.35|19316.75|19316.75|19316.75|19316.75|19315.35|19315.35|0
1631282130000|2021-09-10 13:55:30|19324.68|19324.68|19331.45|19331.45|19331.45|19331.45|19324.68|19324.68|0
1631282200000|2021-09-10 13:56:40|19327.48|19327.48|19327.48|19327.48|19327.48|19327.48|19327.48|19327.48|0
1631282210000|2021-09-10 13:56:50|19323.52|19323.52|19323.52|19323.52|19323.52|19323.52|19323.52|19323.52|0
1631282230000|2021-09-10 13:57:10|19327.48|19327.48|19331.45|19331.45|19331.45|19331.45|19327.48|19327.48|0
1631282240000|2021-09-10 13:57:20|19327.48|19327.48|19327.48|19327.48|19327.48|19327.48|19327.48|19327.48|0
1631282250000|2021-09-10 13:57:30|19326.08|19326.08|19327.48|19327.48|19327.48|19327.48|19326.08|19326.08|0
1631282280000|2021-09-10 13:58:00|19328.88|19328.88|19328.88|19328.88|19328.88|19328.88|19328.88|19328.88|0
1631282330000|2021-09-10 13:58:50|19324.68|19324.68|19324.68|19324.68|19324.68|19324.68|19324.68|19324.68|0
1631282350000|2021-09-10 13:59:10|19320.72|19320.72|19316.75|19316.75|19320.72|19320.72|19316.75|19316.75|0
1631282380000|2021-09-10 13:59:40|19320.72|19320.72|19320.72|19320.72|19320.72|19320.72|19320.72|19320.72|0
1631282400000|2021-09-10 14:00:00|19316.75|19316.75|19316.75|19316.75|19316.75|19316.75|19316.75|19316.75|0
1631282410000|2021-09-10 14:00:10|19312.55|19312.55|19313.95|19313.95|19315.35|19315.35|19312.55|19312.55|0
1631282420000|2021-09-10 14:00:20|19315.35|19315.35|19316.75|19316.75|19316.75|19316.75|19313.95|19313.95|0
1631282460000|2021-09-10 14:01:00|19319.55|19319.55|19319.55|19319.55|19319.55|19319.55|19319.55|19319.55|0
1631282470000|2021-09-10 14:01:10|19320.95|19320.95|19320.95|19320.95|19320.95|19320.95|19320.95|19320.95|0
1631282500000|2021-09-10 14:01:40|19323.75|19323.75|19323.75|19323.75|19323.75|19323.75|19323.75|19323.75|0
1631282510000|2021-09-10 14:01:50|19325.15|19325.15|19325.15|19325.15|19325.15|19325.15|19325.15|19325.15|0
1631282530000|2021-09-10 14:02:10|19326.55|19326.55|19326.55|19326.55|19326.55|19326.55|19326.55|19326.55|0
1631282540000|2021-09-10 14:02:20|19327.95|19327.95|19327.95|19327.95|19327.95|19327.95|19327.95|19327.95|0
1631282550000|2021-09-10 14:02:30|19329.35|19329.35|19323.98|19323.98|19329.35|19329.35|19322.58|19322.58|0
1631282560000|2021-09-10 14:02:40|19322.58|19322.58|19305.32|19305.32|19322.58|19322.58|19305.32|19305.32|0
1631282590000|2021-09-10 14:03:10|19303.92|19303.92|19305.32|19305.32|19305.32|19305.32|19303.92|19303.92|0
1631282620000|2021-09-10 14:03:40|19306.72|19306.72|19306.72|19306.72|19306.72|19306.72|19306.72|19306.72|0
1631282630000|2021-09-10 14:03:50|19308.12|19308.12|19305.32|19305.32|19308.12|19308.12|19305.32|19305.32|0
1631282660000|2021-09-10 14:04:20|19303.92|19303.92|19303.92|19303.92|19303.92|19303.92|19303.92|19303.92|0
1631282700000|2021-09-10 14:05:00|19299.96|19299.96|19299.96|19299.96|19299.96|19299.96|19299.96|19299.96|0
1631282710000|2021-09-10 14:05:10|19297.16|19297.16|19297.16|19297.16|19297.16|19297.16|19297.16|19297.16|0
1631282730000|2021-09-10 14:05:30|19295.76|19295.76|19292.96|19292.96|19295.76|19295.76|19292.96|19292.96|0
1631282740000|2021-09-10 14:05:40|19300.89|19300.89|19300.89|19300.89|19300.89|19300.89|19300.89|19300.89|0
1631282780000|2021-09-10 14:06:20|19304.86|19304.86|19304.86|19304.86|19304.86|19304.86|19304.86|19304.86|0
1631282800000|2021-09-10 14:06:40|19300.89|19300.89|19295.53|19295.53|19300.89|19300.89|19295.53|19295.53|0
1631282810000|2021-09-10 14:06:50|19292.73|19292.73|19292.73|19292.73|19292.73|19292.73|19292.73|19292.73|0
1631282830000|2021-09-10 14:07:10|19295.53|19295.53|19296.93|19296.93|19296.93|19296.93|19295.53|19295.53|0
1631282850000|2021-09-10 14:07:30|19300.89|19300.89|19300.89|19300.89|19300.89|19300.89|19300.89|19300.89|0
1631282870000|2021-09-10 14:07:50|19302.29|19302.29|19304.86|19304.86|19304.86|19304.86|19302.29|19302.29|0
1631282890000|2021-09-10 14:08:10|19300.89|19300.89|19300.89|19300.89|19300.89|19300.89|19300.89|19300.89|0
1631282900000|2021-09-10 14:08:20|19296.93|19296.93|19296.93|19296.93|19296.93|19296.93|19296.93|19296.93|0
1631282940000|2021-09-10 14:09:00|19299.73|19299.73|19299.73|19299.73|19299.73|19299.73|19299.73|19299.73|0
1631282980000|2021-09-10 14:09:40|19301.13|19301.13|19301.13|19301.13|19301.13|19301.13|19301.13|19301.13|0
1631282990000|2021-09-10 14:09:50|19303.92|19303.92|19303.92|19303.92|19303.92|19303.92|19303.92|19303.92|0
1631283000000|2021-09-10 14:10:00|19301.13|19301.13|19301.13|19301.13|19301.13|19301.13|19301.13|19301.13|0
1631283020000|2021-09-10 14:10:20|19296.93|19296.93|19295.53|19295.53|19296.93|19296.93|19295.53|19295.53|0
1631283030000|2021-09-10 14:10:30|19299.49|19299.49|19302.29|19302.29|19302.29|19302.29|19299.49|19299.49|0
1631283040000|2021-09-10 14:10:40|19306.26|19306.26|19309.06|19309.06|19309.06|19309.06|19306.26|19306.26|0
1631283050000|2021-09-10 14:10:50|19307.66|19307.66|19311.85|19311.85|19311.85|19311.85|19307.66|19307.66|0
1631283070000|2021-09-10 14:11:10|19310.46|19310.46|19302.52|19302.52|19310.46|19310.46|19302.52|19302.52|0
1631283100000|2021-09-10 14:11:40|19303.92|19303.92|19303.92|19303.92|19303.92|19303.92|19303.92|19303.92|0
1631283110000|2021-09-10 14:11:50|19306.72|19306.72|19306.72|19306.72|19306.72|19306.72|19306.72|19306.72|0
1631283130000|2021-09-10 14:12:10|19318.62|19318.62|19312.09|19312.09|19318.62|19318.62|19310.69|19310.69|0
1631283140000|2021-09-10 14:12:20|19308.12|19308.12|19308.12|19308.12|19308.12|19308.12|19308.12|19308.12|0
1631283150000|2021-09-10 14:12:30|19316.05|19316.05|19323.98|19323.98|19323.98|19323.98|19316.05|19316.05|0
1631283260000|2021-09-10 14:14:20|19316.05|19316.05|19312.09|19312.09|19316.05|19316.05|19312.09|19312.09|0
1631283310000|2021-09-10 14:15:10|19314.89|19314.89|19312.32|19312.32|19316.29|19316.29|19312.32|19312.32|0
1631283340000|2021-09-10 14:15:40|19320.25|19320.25|19320.25|19320.25|19320.25|19320.25|19320.25|19320.25|0
1631283430000|2021-09-10 14:17:10|19321.65|19321.65|19329.58|19329.58|19329.58|19329.58|19321.65|19321.65|0
1631283440000|2021-09-10 14:17:20|19333.55|19333.55|19333.55|19333.55|19333.55|19333.55|19329.58|19329.58|0
1631283460000|2021-09-10 14:17:40|19332.15|19332.15|19332.15|19332.15|19332.15|19332.15|19332.15|19332.15|0
1631283470000|2021-09-10 14:17:50|19334.95|19334.95|19334.95|19334.95|19334.95|19334.95|19334.95|19334.95|0
1631283500000|2021-09-10 14:18:20|19338.91|19338.91|19338.91|19338.91|19338.91|19338.91|19338.91|19338.91|0
1631283530000|2021-09-10 14:18:50|19340.31|19340.31|19342.61|19342.61|19342.61|19342.61|19340.31|19340.31|0
1631283540000|2021-09-10 14:19:00|19339.81|19339.81|19334.45|19334.45|19341.21|19341.21|19334.45|19334.45|0
1631283550000|2021-09-10 14:19:10|19337.24|19337.24|19337.24|19337.24|19337.24|19337.24|19337.24|19337.24|0
1631283570000|2021-09-10 14:19:30|19338.64|19338.64|19338.64|19338.64|19338.64|19338.64|19338.64|19338.64|0
1631283660000|2021-09-10 14:21:00|19342.84|19342.84|19347.04|19347.04|19347.04|19347.04|19342.84|19342.84|0
1631283700000|2021-09-10 14:21:40|19344.24|19344.24|19342.84|19342.84|19344.24|19344.24|19342.84|19342.84|0
1631283710000|2021-09-10 14:21:50|19346.81|19346.81|19354.74|19354.74|19354.74|19354.74|19346.81|19346.81|0
1631283720000|2021-09-10 14:22:00|19353.34|19353.34|19353.34|19353.34|19353.34|19353.34|19353.34|19353.34|0
1631283740000|2021-09-10 14:22:20|19349.37|19349.37|19349.37|19349.37|19349.37|19349.37|19349.37|19349.37|0
1631283760000|2021-09-10 14:22:40|19346.57|19346.57|19340.98|19340.98|19346.57|19346.57|19340.98|19340.98|0
1631283770000|2021-09-10 14:22:50|19337.01|19337.01|19337.01|19337.01|19337.01|19337.01|19337.01|19337.01|0
1631283780000|2021-09-10 14:23:00|19335.61|19335.61|19331.65|19331.65|19335.61|19335.61|19331.65|19331.65|0
1631283790000|2021-09-10 14:23:10|19335.61|19335.61|19335.61|19335.61|19335.61|19335.61|19335.61|19335.61|0
1631283800000|2021-09-10 14:23:20|19339.58|19339.58|19339.58|19339.58|19339.58|19339.58|19339.58|19339.58|0
1631283850000|2021-09-10 14:24:10|19335.61|19335.61|19335.61|19335.61|19335.61|19335.61|19335.61|19335.61|0
1631283870000|2021-09-10 14:24:30|19334.21|19334.21|19332.81|19332.81|19334.21|19334.21|19332.81|19332.81|0
1631283880000|2021-09-10 14:24:40|19331.41|19331.41|19330.01|19330.01|19331.41|19331.41|19330.01|19330.01|0
1631283890000|2021-09-10 14:24:50|19332.81|19332.81|19332.81|19332.81|19332.81|19332.81|19332.81|19332.81|0
1631283900000|2021-09-10 14:25:00|19331.41|19331.41|19331.41|19331.41|19331.41|19331.41|19331.41|19331.41|0
1631283910000|2021-09-10 14:25:10|19335.38|19335.38|19333.98|19333.98|19335.38|19335.38|19333.98|19333.98|0
1631283940000|2021-09-10 14:25:40|19329.78|19329.78|19329.78|19329.78|19329.78|19329.78|19329.78|19329.78|0
1631283960000|2021-09-10 14:26:00|19331.18|19331.18|19331.18|19331.18|19331.18|19331.18|19331.18|19331.18|0
1631283980000|2021-09-10 14:26:20|19329.78|19329.78|19329.78|19329.78|19329.78|19329.78|19329.78|19329.78|0
1631284010000|2021-09-10 14:26:50|19325.82|19325.82|19325.82|19325.82|19325.82|19325.82|19325.82|19325.82|0
1631284020000|2021-09-10 14:27:00|19324.42|19324.42|19324.42|19324.42|19324.42|19324.42|19324.42|19324.42|0
1631284040000|2021-09-10 14:27:20|19316.49|19316.49|19320.45|19320.45|19320.45|19320.45|19316.49|19316.49|0
1631284070000|2021-09-10 14:27:50|19324.42|19324.42|19324.42|19324.42|19324.42|19324.42|19324.42|19324.42|0
1631284140000|2021-09-10 14:29:00|19320.45|19320.45|19312.29|19312.29|19320.45|19320.45|19312.29|19312.29|0
1631284150000|2021-09-10 14:29:10|19313.69|19313.69|19313.69|19313.69|19313.69|19313.69|19313.69|19313.69|0
1631284170000|2021-09-10 14:29:30|19317.88|19317.88|19317.88|19317.88|19317.88|19317.88|19317.88|19317.88|0
1631284200000|2021-09-10 14:30:00|19313.92|19313.92|19316.49|19316.49|19317.88|19317.88|19313.92|19313.92|0
1631284210000|2021-09-10 14:30:10|19312.52|19312.52|19312.52|19312.52|19312.52|19312.52|19312.52|19312.52|0
1631284220000|2021-09-10 14:30:20|19308.55|19308.55|19307.16|19307.16|19308.55|19308.55|19307.16|19307.16|0
1631284260000|2021-09-10 14:31:00|19303.19|19303.19|19297.83|19297.83|19303.19|19303.19|19297.83|19297.83|0
1631284270000|2021-09-10 14:31:10|19289.9|19289.9|19289.9|19289.9|19289.9|19289.9|19289.9|19289.9|0
1631284290000|2021-09-10 14:31:30|19287.1|19287.1|19285.7|19285.7|19287.1|19287.1|19285.7|19285.7|0
1631284300000|2021-09-10 14:31:40|19284.55|19284.55|19283.15|19283.15|19284.55|19284.55|19283.15|19283.15|0
1631284320000|2021-09-10 14:32:00|19284.55|19284.55|19284.55|19284.55|19284.55|19284.55|19284.55|19284.55|0
1631284340000|2021-09-10 14:32:20|19292.48|19292.48|19293.88|19293.88|19297.84|19297.84|19292.48|19292.48|0
1631284360000|2021-09-10 14:32:40|19291.08|19291.08|19292.48|19292.48|19292.48|19292.48|19291.08|19291.08|0
1631284370000|2021-09-10 14:32:50|19288.51|19288.51|19288.51|19288.51|19288.51|19288.51|19288.51|19288.51|0
1631284390000|2021-09-10 14:33:10|19285.71|19285.71|19285.71|19285.71|19285.71|19285.71|19285.71|19285.71|0
1631284400000|2021-09-10 14:33:20|19284.31|19284.31|19282.91|19282.91|19284.31|19284.31|19282.91|19282.91|0
1631284500000|2021-09-10 14:35:00|19286.88|19286.88|19281.28|19281.28|19286.88|19286.88|19281.28|19281.28|0
1631284510000|2021-09-10 14:35:10|19277.32|19277.32|19277.32|19277.32|19277.32|19277.32|19277.32|19277.32|0
1631284540000|2021-09-10 14:35:40|19281.28|19281.28|19281.28|19281.28|19281.28|19281.28|19281.28|19281.28|0
1631284580000|2021-09-10 14:36:20|19277.32|19277.32|19277.32|19277.32|19277.32|19277.32|19277.32|19277.32|0
1631284600000|2021-09-10 14:36:40|19271.72|19271.72|19271.72|19271.72|19271.72|19271.72|19271.72|19271.72|0
1631284610000|2021-09-10 14:36:50|19267.75|19267.75|19266.6|19266.6|19267.75|19267.75|19266.6|19266.6|0
1631284660000|2021-09-10 14:37:40|19265.2|19265.2|19265.2|19265.2|19265.2|19265.2|19265.2|19265.2|0
1631284680000|2021-09-10 14:38:00|19264.06|19264.06|19264.06|19264.06|19264.06|19264.06|19264.06|19264.06|0
1631284690000|2021-09-10 14:38:10|19268.02|19268.02|19268.02|19268.02|19268.02|19268.02|19268.02|19268.02|0
1631284740000|2021-09-10 14:39:00|19266.87|19266.87|19269.67|19269.67|19269.67|19269.67|19265.47|19265.47|0
1631284770000|2021-09-10 14:39:30|19271.07|19271.07|19271.07|19271.07|19272.47|19272.47|19268.27|19268.27|0
1631284800000|2021-09-10 14:40:00|19269.67|19269.67|19269.67|19269.67|19269.67|19269.67|19269.67|19269.67|0
1631284870000|2021-09-10 14:41:10|19271.07|19271.07|19269.67|19269.67|19271.07|19271.07|19269.67|19269.67|0
1631284880000|2021-09-10 14:41:20|19275.27|19275.27|19276.67|19276.67|19276.67|19276.67|19275.27|19275.27|0
1631284900000|2021-09-10 14:41:40|19280.63|19280.63|19284.6|19284.6|19284.6|19284.6|19280.63|19280.63|0
1631284910000|2021-09-10 14:41:50|19286|19286|19286|19286|19286|19286|19286|19286|0
1631284920000|2021-09-10 14:42:00|19287.4|19287.4|19287.4|19287.4|19287.4|19287.4|19287.4|19287.4|0
1631284930000|2021-09-10 14:42:10|19283.43|19283.43|19280.63|19280.63|19283.43|19283.43|19280.63|19280.63|0
1631284940000|2021-09-10 14:42:20|19279.23|19279.23|19277.83|19277.83|19279.23|19279.23|19277.83|19277.83|0
1631284950000|2021-09-10 14:42:30|19280.63|19280.63|19280.63|19280.63|19280.63|19280.63|19280.63|19280.63|0
1631284980000|2021-09-10 14:43:00|19272.7|19272.7|19272.7|19272.7|19272.7|19272.7|19272.7|19272.7|0
1631284990000|2021-09-10 14:43:10|19271.3|19271.3|19268.5|19268.5|19271.3|19271.3|19268.5|19268.5|0
1631285000000|2021-09-10 14:43:20|19267.35|19267.35|19267.35|19267.35|19267.35|19267.35|19267.35|19267.35|0
1631285010000|2021-09-10 14:43:30|19271.55|19271.55|19271.55|19271.55|19271.55|19271.55|19271.55|19271.55|0
1631285020000|2021-09-10 14:43:40|19267.59|19267.59|19267.59|19267.59|19267.59|19267.59|19267.59|19267.59|0
1631285060000|2021-09-10 14:44:20|19266.19|19266.19|19266.19|19266.19|19266.19|19266.19|19266.19|19266.19|0
1631285090000|2021-09-10 14:44:50|19270.14|19270.14|19270.14|19270.14|19270.14|19270.14|19270.14|19270.14|0
1631285100000|2021-09-10 14:45:00|19267.34|19267.34|19267.34|19267.34|19267.34|19267.34|19267.34|19267.34|0
1631285110000|2021-09-10 14:45:10|19265.94|19265.94|19267.34|19267.34|19267.34|19267.34|19265.94|19265.94|0
1631285160000|2021-09-10 14:46:00|19265.94|19265.94|19259.41|19259.41|19267.34|19267.34|19256.61|19256.61|0
1631285180000|2021-09-10 14:46:20|19263.37|19263.37|19263.37|19263.37|19263.37|19263.37|19263.37|19263.37|0
1631285190000|2021-09-10 14:46:30|19264.77|19264.77|19264.77|19264.77|19264.77|19264.77|19264.77|19264.77|0
1631285200000|2021-09-10 14:46:40|19266.17|19266.17|19266.17|19266.17|19266.17|19266.17|19266.17|19266.17|0
1631285210000|2021-09-10 14:46:50|19267.57|19267.57|19267.57|19267.57|19271.54|19271.54|19267.57|19267.57|0
1631285220000|2021-09-10 14:47:00|19271.54|19271.54|19271.54|19271.54|19271.54|19271.54|19271.54|19271.54|0
1631285230000|2021-09-10 14:47:10|19272.94|19272.94|19278.3|19278.3|19278.3|19278.3|19272.94|19272.94|0
1631285240000|2021-09-10 14:47:20|19276.9|19276.9|19276.65|19276.65|19278.05|19278.05|19276.65|19276.65|0
1631285250000|2021-09-10 14:47:30|19278.05|19278.05|19282.02|19282.02|19282.02|19282.02|19278.05|19278.05|0
1631285280000|2021-09-10 14:48:00|19280.62|19280.62|19280.62|19280.62|19280.62|19280.62|19280.62|19280.62|0
1631285330000|2021-09-10 14:48:50|19276.65|19276.65|19276.65|19276.65|19276.65|19276.65|19276.65|19276.65|0
1631285340000|2021-09-10 14:49:00|19272.45|19272.45|19272.45|19272.45|19275.25|19275.25|19272.45|19272.45|0
1631285350000|2021-09-10 14:49:10|19273.85|19273.85|19272.45|19272.45|19273.85|19273.85|19272.45|19272.45|0
1631285370000|2021-09-10 14:49:30|19271.05|19271.05|19271.05|19271.05|19271.05|19271.05|19271.05|19271.05|0
1631285400000|2021-09-10 14:50:00|19275.02|19275.02|19276.42|19276.42|19276.42|19276.42|19275.02|19275.02|0
1631285410000|2021-09-10 14:50:10|19272.45|19272.45|19272.45|19272.45|19272.45|19272.45|19272.45|19272.45|0
1631285420000|2021-09-10 14:50:20|19275.25|19275.25|19275.25|19275.25|19275.25|19275.25|19275.25|19275.25|0
1631285430000|2021-09-10 14:50:30|19276.65|19276.65|19275.25|19275.25|19276.65|19276.65|19275.25|19275.25|0
1631285460000|2021-09-10 14:51:00|19283.18|19283.18|19283.18|19283.18|19283.18|19283.18|19283.18|19283.18|0
1631285480000|2021-09-10 14:51:20|19281.78|19281.78|19276.42|19276.42|19281.78|19281.78|19276.42|19276.42|0
1631285530000|2021-09-10 14:52:10|19280.38|19280.38|19280.38|19280.38|19280.38|19280.38|19280.38|19280.38|0
1631285540000|2021-09-10 14:52:20|19276.42|19276.42|19272.45|19272.45|19276.42|19276.42|19272.45|19272.45|0
1631285570000|2021-09-10 14:52:50|19273.85|19273.85|19273.85|19273.85|19273.85|19273.85|19273.85|19273.85|0
1631285590000|2021-09-10 14:53:10|19281.78|19281.78|19281.78|19281.78|19281.78|19281.78|19281.78|19281.78|0
1631285600000|2021-09-10 14:53:20|19280.38|19280.38|19281.78|19281.78|19281.78|19281.78|19280.38|19280.38|0
1631285620000|2021-09-10 14:53:40|19284.08|19284.08|19284.08|19284.08|19284.08|19284.08|19284.08|19284.08|0
1631285640000|2021-09-10 14:54:00|19282.93|19282.93|19282.93|19282.93|19282.93|19282.93|19282.93|19282.93|0
1631285650000|2021-09-10 14:54:10|19284.33|19284.33|19282.93|19282.93|19284.33|19284.33|19282.93|19282.93|0
1631285680000|2021-09-10 14:54:40|19286.9|19286.9|19290.86|19290.86|19290.86|19290.86|19286.9|19286.9|0
1631285690000|2021-09-10 14:54:50|19286.9|19286.9|19281.53|19281.53|19286.9|19286.9|19281.53|19281.53|0
1631285700000|2021-09-10 14:55:00|19277.57|19277.57|19269.64|19269.64|19277.57|19277.57|19266.84|19266.84|0
1631285720000|2021-09-10 14:55:20|19265.67|19265.67|19263.11|19263.11|19267.07|19267.07|19262.87|19262.87|0
1631285730000|2021-09-10 14:55:30|19261.71|19261.71|19261.71|19261.71|19263.11|19263.11|19261.71|19261.71|0
1631285760000|2021-09-10 14:56:00|19264.5|19264.5|19261.71|19261.71|19264.5|19264.5|19261.71|19261.71|0
1631285780000|2021-09-10 14:56:20|19263.11|19263.11|19280.37|19280.37|19280.37|19280.37|19263.11|19263.11|0
1631285790000|2021-09-10 14:56:30|19281.77|19281.77|19277.57|19277.57|19281.77|19281.77|19277.57|19277.57|0
1631285800000|2021-09-10 14:56:40|19281.53|19281.53|19277.57|19277.57|19281.53|19281.53|19277.57|19277.57|0
1631285820000|2021-09-10 14:57:00|19281.53|19281.53|19281.53|19281.53|19281.53|19281.53|19281.53|19281.53|0
1631285830000|2021-09-10 14:57:10|19282.93|19282.93|19282.93|19282.93|19282.93|19282.93|19282.93|19282.93|0
1631285850000|2021-09-10 14:57:30|19280.13|19280.13|19281.53|19281.53|19281.53|19281.53|19280.13|19280.13|0
1631285890000|2021-09-10 14:58:10|19285.5|19285.5|19285.5|19285.5|19285.5|19285.5|19285.5|19285.5|0
1631285900000|2021-09-10 14:58:20|19286.9|19286.9|19285.5|19285.5|19286.9|19286.9|19285.5|19285.5|0
1631285940000|2021-09-10 14:59:00|19286.9|19286.9|19286.9|19286.9|19286.9|19286.9|19286.9|19286.9|0
1631285960000|2021-09-10 14:59:20|19284.1|19284.1|19285.5|19285.5|19285.5|19285.5|19284.1|19284.1|0
1631286000000|2021-09-10 15:00:00|19284.1|19284.1|19284.1|19284.1|19284.1|19284.1|19284.1|19284.1|0
1631286060000|2021-09-10 15:01:00|19280.13|19280.13|19276.17|19276.17|19280.13|19280.13|19276.17|19276.17|0
1631286080000|2021-09-10 15:01:20|19278.97|19278.97|19278.97|19278.97|19278.97|19278.97|19278.97|19278.97|0
1631286090000|2021-09-10 15:01:30|19286.9|19286.9|19286.9|19286.9|19286.9|19286.9|19286.9|19286.9|0
1631286100000|2021-09-10 15:01:40|19282.93|19282.93|19282.93|19282.93|19282.93|19282.93|19282.93|19282.93|0
1631286120000|2021-09-10 15:02:00|19284.08|19284.08|19280.12|19280.12|19284.08|19284.08|19280.12|19280.12|0
1631286130000|2021-09-10 15:02:10|19277.32|19277.32|19278.72|19278.72|19278.72|19278.72|19277.32|19277.32|0
1631286180000|2021-09-10 15:03:00|19282.68|19282.68|19282.68|19282.68|19282.68|19282.68|19282.68|19282.68|0
1631286190000|2021-09-10 15:03:10|19283.83|19283.83|19283.83|19283.83|19283.83|19283.83|19283.83|19283.83|0
1631286200000|2021-09-10 15:03:20|19279.87|19279.87|19279.87|19279.87|19279.87|19279.87|19279.87|19279.87|0
1631286470000|2021-09-10 15:07:50|19275.9|19275.9|19275.9|19275.9|19275.9|19275.9|19275.9|19275.9|0
1631286480000|2021-09-10 15:08:00|19274.5|19274.5|19271.93|19271.93|19274.5|19274.5|19270.54|19270.54|0
1631286510000|2021-09-10 15:08:30|19267.97|19267.97|19271.93|19271.93|19271.93|19271.93|19267.97|19267.97|0
1631286530000|2021-09-10 15:08:50|19270.54|19270.54|19274.5|19274.5|19274.5|19274.5|19270.54|19270.54|0
1631286570000|2021-09-10 15:09:30|19278.7|19278.7|19278.7|19278.7|19278.7|19278.7|19278.7|19278.7|0
1631286590000|2021-09-10 15:09:50|19277.3|19277.3|19277.3|19277.3|19277.3|19277.3|19277.3|19277.3|0
1631286630000|2021-09-10 15:10:30|19276.15|19276.15|19274.75|19274.75|19276.15|19276.15|19273.35|19273.35|0
1631286650000|2021-09-10 15:10:50|19277.55|19277.55|19277.55|19277.55|19277.55|19277.55|19277.55|19277.55|0
1631286680000|2021-09-10 15:11:20|19276.15|19276.15|19276.15|19276.15|19276.15|19276.15|19276.15|19276.15|0
1631286740000|2021-09-10 15:12:20|19274.75|19274.75|19274.75|19274.75|19274.75|19274.75|19274.75|19274.75|0
1631286770000|2021-09-10 15:12:50|19278.72|19278.72|19282.68|19282.68|19282.68|19282.68|19278.72|19278.72|0
1631286810000|2021-09-10 15:13:30|19283.83|19283.83|19290.59|19290.59|19290.59|19290.59|19283.83|19283.83|0
1631286860000|2021-09-10 15:14:20|19294.04|19294.04|19294.04|19294.04|19294.04|19294.04|19294.04|19294.04|0
1631286870000|2021-09-10 15:14:30|19291.74|19291.74|19290.59|19290.59|19291.74|19291.74|19290.59|19290.59|0
1631286980000|2021-09-10 15:16:20|19291.99|19291.99|19290.59|19290.59|19293.39|19293.39|19290.59|19290.59|0
1631286990000|2021-09-10 15:16:30|19286.63|19286.63|19286.63|19286.63|19286.63|19286.63|19286.63|19286.63|0
1631287000000|2021-09-10 15:16:40|19282.66|19282.66|19282.66|19282.66|19282.66|19282.66|19282.66|19282.66|0
1631287030000|2021-09-10 15:17:10|19278.7|19278.7|19278.7|19278.7|19278.7|19278.7|19278.7|19278.7|0
1631287050000|2021-09-10 15:17:30|19277.3|19277.3|19277.3|19277.3|19277.3|19277.3|19277.3|19277.3|0
1631287060000|2021-09-10 15:17:40|19281.26|19281.26|19285.23|19285.23|19285.23|19285.23|19281.26|19281.26|0
1631287080000|2021-09-10 15:18:00|19281.26|19281.26|19277.3|19277.3|19281.26|19281.26|19277.3|19277.3|0
1631287090000|2021-09-10 15:18:10|19275.9|19275.9|19275.9|19275.9|19275.9|19275.9|19275.9|19275.9|0
1631287170000|2021-09-10 15:19:30|19274.5|19274.5|19275.9|19275.9|19275.9|19275.9|19274.5|19274.5|0
1631287210000|2021-09-10 15:20:10|19274.75|19274.75|19270.79|19270.79|19274.75|19274.75|19270.79|19270.79|0
1631287240000|2021-09-10 15:20:40|19266.82|19266.82|19269.62|19269.62|19269.62|19269.62|19265.42|19265.42|0
1631287260000|2021-09-10 15:21:00|19268.22|19268.22|19265.67|19265.67|19268.22|19268.22|19265.67|19265.67|0
1631287270000|2021-09-10 15:21:10|19269.64|19269.64|19269.64|19269.64|19273.6|19273.6|19269.64|19269.64|0
1631287410000|2021-09-10 15:23:30|19273.6|19273.6|19273.6|19273.6|19273.6|19273.6|19273.6|19273.6|0
1631287420000|2021-09-10 15:23:40|19272.2|19272.2|19273.6|19273.6|19273.6|19273.6|19272.2|19272.2|0
1631287430000|2021-09-10 15:23:50|19269.64|19269.64|19273.6|19273.6|19273.6|19273.6|19269.64|19269.64|0
1631287460000|2021-09-10 15:24:20|19276.4|19276.4|19280.6|19280.6|19280.6|19280.6|19276.4|19276.4|0
1631287480000|2021-09-10 15:24:40|19279.45|19279.45|19279.45|19279.45|19279.45|19279.45|19279.45|19279.45|0
1631287500000|2021-09-10 15:25:00|19283.42|19283.42|19283.42|19283.42|19283.42|19283.42|19283.42|19283.42|0
1631287510000|2021-09-10 15:25:10|19284.81|19284.81|19284.81|19284.81|19284.81|19284.81|19284.81|19284.81|0
1631287520000|2021-09-10 15:25:20|19286.21|19286.21|19291.58|19291.58|19291.58|19291.58|19286.21|19286.21|0
1631287540000|2021-09-10 15:25:40|19292.98|19292.98|19292.98|19292.98|19292.98|19292.98|19292.98|19292.98|0
1631287590000|2021-09-10 15:26:30|19289.01|19289.01|19289.01|19289.01|19289.01|19289.01|19289.01|19289.01|0
1631287630000|2021-09-10 15:27:10|19287.61|19287.61|19291.58|19291.58|19291.58|19291.58|19286.21|19286.21|0
1631287650000|2021-09-10 15:27:30|19290.18|19290.18|19290.18|19290.18|19290.18|19290.18|19290.18|19290.18|0
1631287670000|2021-09-10 15:27:50|19288.78|19288.78|19288.78|19288.78|19288.78|19288.78|19288.78|19288.78|0
1631287690000|2021-09-10 15:28:10|19287.38|19287.38|19283.42|19283.42|19287.38|19287.38|19283.42|19283.42|0
1631287720000|2021-09-10 15:28:40|19282.27|19282.27|19282.27|19282.27|19282.27|19282.27|19282.27|19282.27|0
1631287730000|2021-09-10 15:28:50|19280.87|19280.87|19280.35|19280.35|19280.87|19280.87|19276.9|19276.9|0
1631287760000|2021-09-10 15:29:20|19277.55|19277.55|19277.55|19277.55|19277.55|19277.55|19277.55|19277.55|0
1631287770000|2021-09-10 15:29:30|19273.58|19273.58|19273.58|19273.58|19273.58|19273.58|19273.58|19273.58|0
1631287780000|2021-09-10 15:29:40|19272.44|19272.44|19271.29|19271.29|19272.44|19272.44|19271.29|19271.29|0
1631287790000|2021-09-10 15:29:50|19272.69|19272.69|19272.94|19272.94|19275.48|19275.48|19272.69|19272.69|0
1631517340000|2021-09-13 07:15:40|19371.43|19371.43|19371.43|19371.43|19371.43|19371.43|19371.43|19371.43|0
1631517350000|2021-09-13 07:15:50|19370.28|19370.28|19369.13|19369.13|19370.28|19370.28|19369.13|19369.13|0
1631517360000|2021-09-13 07:16:00|19367.73|19367.73|19367.73|19367.73|19367.73|19367.73|19367.73|19367.73|0
1631517420000|2021-09-13 07:17:00|19366.33|19366.33|19380.79|19380.79|19380.79|19380.79|19364.93|19364.93|0
1631517440000|2021-09-13 07:17:20|19379.39|19379.39|19379.39|19379.39|19379.39|19379.39|19379.39|19379.39|0
1631517460000|2021-09-13 07:17:40|19387.33|19387.33|19387.33|19387.33|19387.33|19387.33|19387.33|19387.33|0
1631517480000|2021-09-13 07:18:00|19381.73|19381.73|19373.33|19373.33|19381.73|19381.73|19373.33|19373.33|0
1631517490000|2021-09-13 07:18:10|19369.37|19369.37|19369.37|19369.37|19369.37|19369.37|19369.37|19369.37|0
1631517510000|2021-09-13 07:18:30|19367.97|19367.97|19364|19364|19367.97|19367.97|19364|19364|0
1631517610000|2021-09-13 07:20:10|19365.4|19365.4|19365.4|19365.4|19365.4|19365.4|19365.4|19365.4|0
1631517640000|2021-09-13 07:20:40|19373.33|19373.33|19373.33|19373.33|19373.33|19373.33|19373.33|19373.33|0
1631517710000|2021-09-13 07:21:50|19370.53|19370.53|19369.13|19369.13|19370.53|19370.53|19369.13|19369.13|0
1631517720000|2021-09-13 07:22:00|19373.1|19373.1|19373.1|19373.1|19373.1|19373.1|19373.1|19373.1|0
1631517730000|2021-09-13 07:22:10|19361.2|19361.2|19361.2|19361.2|19361.2|19361.2|19361.2|19361.2|0
1631517780000|2021-09-13 07:23:00|19355.6|19355.6|19355.6|19355.6|19355.6|19355.6|19355.6|19355.6|0
1631517830000|2021-09-13 07:23:50|19352.8|19352.8|19364.7|19364.7|19364.7|19364.7|19352.8|19352.8|0
1631517850000|2021-09-13 07:24:10|19361.25|19361.25|19361.25|19361.25|19361.25|19361.25|19361.25|19361.25|0
1631517860000|2021-09-13 07:24:20|19360.1|19360.1|19360.1|19360.1|19360.1|19360.1|19360.1|19360.1|0
1631517890000|2021-09-13 07:24:50|19356.14|19356.14|19356.14|19356.14|19356.14|19356.14|19356.14|19356.14|0
1631517900000|2021-09-13 07:25:00|19357.54|19357.54|19357.54|19357.54|19357.54|19357.54|19357.54|19357.54|0
1631517930000|2021-09-13 07:25:30|19360.34|19360.34|19360.34|19360.34|19360.34|19360.34|19360.34|19360.34|0
1631517960000|2021-09-13 07:26:00|19358.94|19358.94|19354.74|19354.74|19358.94|19358.94|19354.74|19354.74|0
1631517970000|2021-09-13 07:26:10|19350.77|19350.77|19348.21|19348.21|19350.77|19350.77|19346.81|19346.81|0
1631517990000|2021-09-13 07:26:30|19344.24|19344.24|19344.24|19344.24|19344.24|19344.24|19344.24|19344.24|0
1631518010000|2021-09-13 07:26:50|19348.21|19348.21|19340.28|19340.28|19348.21|19348.21|19340.28|19340.28|0
1631518020000|2021-09-13 07:27:00|19338.88|19338.88|19340.04|19340.04|19340.04|19340.04|19336.08|19336.08|0
1631518030000|2021-09-13 07:27:10|19342.34|19342.34|19346.54|19346.54|19346.54|19346.54|19342.34|19342.34|0
1631518060000|2021-09-13 07:27:40|19347.94|19347.94|19347.94|19347.94|19347.94|19347.94|19347.94|19347.94|0
1631518080000|2021-09-13 07:28:00|19355.87|19355.87|19358.67|19358.67|19358.67|19358.67|19355.87|19355.87|0
1631518090000|2021-09-13 07:28:10|19361.47|19361.47|19362.87|19362.87|19362.87|19362.87|19361.47|19361.47|0
1631518110000|2021-09-13 07:28:30|19370.8|19370.8|19374.76|19374.76|19374.76|19374.76|19370.8|19370.8|0
1631518120000|2021-09-13 07:28:40|19376.16|19376.16|19376.16|19376.16|19376.16|19376.16|19376.16|19376.16|0
1631518160000|2021-09-13 07:29:20|19374.76|19374.76|19374.76|19374.76|19374.76|19374.76|19374.76|19374.76|0
1631518210000|2021-09-13 07:30:10|19376.16|19376.16|19377.56|19377.56|19377.56|19377.56|19376.16|19376.16|0
1631518220000|2021-09-13 07:30:20|19389.46|19389.46|19389.46|19389.46|19389.46|19389.46|19389.46|19389.46|0
1631518270000|2021-09-13 07:31:10|19381.53|19381.53|19381.53|19381.53|19381.53|19381.53|19381.53|19381.53|0
1631518290000|2021-09-13 07:31:30|19377.56|19377.56|19373.36|19373.36|19377.56|19377.56|19373.36|19373.36|0
1631518310000|2021-09-13 07:31:50|19369.4|19369.4|19369.4|19369.4|19369.4|19369.4|19369.4|19369.4|0
1631518350000|2021-09-13 07:32:30|19368|19368|19368|19368|19368|19368|19368|19368|0
1631518380000|2021-09-13 07:33:00|19379.9|19379.9|19379.9|19379.9|19379.9|19379.9|19379.9|19379.9|0
1631518390000|2021-09-13 07:33:10|19383.86|19383.86|19383.86|19383.86|19383.86|19383.86|19383.86|19383.86|0
1631518410000|2021-09-13 07:33:30|19387.83|19387.83|19387.83|19387.83|19387.83|19387.83|19387.83|19387.83|0
1631518430000|2021-09-13 07:33:50|19386.43|19386.43|19386.43|19386.43|19386.43|19386.43|19386.43|19386.43|0
1631518460000|2021-09-13 07:34:20|19379.43|19379.43|19379.43|19379.43|19379.43|19379.43|19379.43|19379.43|0
1631518530000|2021-09-13 07:35:30|19378.03|19378.03|19378.03|19378.03|19378.03|19378.03|19378.03|19378.03|0
1631518570000|2021-09-13 07:36:10|19375.73|19375.73|19375.73|19375.73|19375.73|19375.73|19375.73|19375.73|0
1631518670000|2021-09-13 07:37:50|19367.8|19367.8|19366.4|19366.4|19367.8|19367.8|19366.4|19366.4|0
1631518680000|2021-09-13 07:38:00|19367.8|19367.8|19367.8|19367.8|19367.8|19367.8|19367.8|19367.8|0
1631518690000|2021-09-13 07:38:10|19365|19365|19365|19365|19365|19365|19365|19365|0
1631518770000|2021-09-13 07:39:30|19360.8|19360.8|19358|19358|19360.8|19360.8|19358|19358|0
1631518800000|2021-09-13 07:40:00|19352.41|19352.41|19349.61|19349.61|19352.41|19352.41|19349.61|19349.61|0
1631518820000|2021-09-13 07:40:20|19352.41|19352.41|19352.41|19352.41|19352.41|19352.41|19352.41|19352.41|0
1631518840000|2021-09-13 07:40:40|19348.44|19348.44|19348.44|19348.44|19348.44|19348.44|19348.44|19348.44|0
1631518910000|2021-09-13 07:41:50|19344.48|19344.48|19340.51|19340.51|19344.48|19344.48|19340.51|19340.51|0
1631518920000|2021-09-13 07:42:00|19339.11|19339.11|19339.11|19339.11|19339.11|19339.11|19339.11|19339.11|0
1631518940000|2021-09-13 07:42:20|19335.15|19335.15|19335.15|19335.15|19335.15|19335.15|19335.15|19335.15|0
1631519030000|2021-09-13 07:43:50|19327.21|19327.21|19327.21|19327.21|19327.21|19327.21|19327.21|19327.21|0
1631519080000|2021-09-13 07:44:40|19323.25|19323.25|19323.25|19323.25|19323.25|19323.25|19323.25|19323.25|0
1631519090000|2021-09-13 07:44:50|19319.05|19319.05|19319.05|19319.05|19319.05|19319.05|19319.05|19319.05|0
1631519100000|2021-09-13 07:45:00|19320.45|19320.45|19320.45|19320.45|19320.45|19320.45|19320.45|19320.45|0
1631519150000|2021-09-13 07:45:50|19321.85|19321.85|19327.21|19327.21|19327.21|19327.21|19321.85|19321.85|0
1631519160000|2021-09-13 07:46:00|19331.41|19331.41|19331.41|19331.41|19331.41|19331.41|19331.41|19331.41|0
1631519170000|2021-09-13 07:46:10|19339.34|19339.34|19339.34|19339.34|19339.34|19339.34|19339.34|19339.34|0
1631519210000|2021-09-13 07:46:50|19331.41|19331.41|19331.41|19331.41|19331.41|19331.41|19331.41|19331.41|0
1631519280000|2021-09-13 07:48:00|19332.81|19332.81|19330.01|19330.01|19332.81|19332.81|19330.01|19330.01|0
1631519300000|2021-09-13 07:48:20|19327.21|19327.21|19323.25|19323.25|19327.21|19327.21|19323.25|19323.25|0
1631519310000|2021-09-13 07:48:30|19327.21|19327.21|19327.21|19327.21|19327.21|19327.21|19327.21|19327.21|0
1631519320000|2021-09-13 07:48:40|19323.25|19323.25|19323.25|19323.25|19323.25|19323.25|19323.25|19323.25|0
1631519360000|2021-09-13 07:49:20|19326.05|19326.05|19331.65|19331.65|19331.65|19331.65|19326.05|19326.05|0
1631519430000|2021-09-13 07:50:30|19323.72|19323.72|19323.72|19323.72|19323.72|19323.72|19323.72|19323.72|0
1631519510000|2021-09-13 07:51:50|19327.68|19327.68|19331.65|19331.65|19331.65|19331.65|19327.68|19327.68|0
1631519520000|2021-09-13 07:52:00|19327.68|19327.68|19319.75|19319.75|19327.68|19327.68|19319.75|19319.75|0
1631519620000|2021-09-13 07:53:40|19314.15|19314.15|19306.22|19306.22|19314.15|19314.15|19306.22|19306.22|0
1631519720000|2021-09-13 07:55:20|19305.07|19305.07|19305.07|19305.07|19305.07|19305.07|19305.07|19305.07|0
1631519810000|2021-09-13 07:56:50|19301.11|19301.11|19301.11|19301.11|19301.11|19301.11|19301.11|19301.11|0
1631519830000|2021-09-13 07:57:10|19299.71|19299.71|19302.51|19302.51|19302.51|19302.51|19299.71|19299.71|0
1631519960000|2021-09-13 07:59:20|19301.11|19301.11|19299.71|19299.71|19301.11|19301.11|19299.71|19299.71|0
1631520000000|2021-09-13 08:00:00|19301.11|19301.11|19314.4|19314.4|19314.4|19314.4|19301.11|19301.11|0
1631520030000|2021-09-13 08:00:30|19318.6|19318.6|19318.6|19318.6|19318.6|19318.6|19318.6|19318.6|0
1631520110000|2021-09-13 08:01:50|19320|19320|19320|19320|19320|19320|19320|19320|0
1631520130000|2021-09-13 08:02:10|19318.6|19318.6|19314.4|19314.4|19318.6|19318.6|19314.4|19314.4|0
1631520240000|2021-09-13 08:04:00|19313|19313|19310.2|19310.2|19313|19313|19310.2|19310.2|0
1631520250000|2021-09-13 08:04:10|19311.6|19311.6|19311.6|19311.6|19311.6|19311.6|19311.6|19311.6|0
1631520260000|2021-09-13 08:04:20|19313|19313|19313|19313|19313|19313|19313|19313|0
1631520320000|2021-09-13 08:05:20|19311.6|19311.6|19311.6|19311.6|19311.6|19311.6|19311.6|19311.6|0
1631520330000|2021-09-13 08:05:30|19314.4|19314.4|19317.2|19317.2|19317.2|19317.2|19314.4|19314.4|0
1631520360000|2021-09-13 08:06:00|19314.4|19314.4|19314.4|19314.4|19314.4|19314.4|19314.4|19314.4|0
1631520420000|2021-09-13 08:07:00|19302.51|19302.51|19302.51|19302.51|19302.51|19302.51|19302.51|19302.51|0
1631520440000|2021-09-13 08:07:20|19298.54|19298.54|19306.47|19306.47|19306.47|19306.47|19298.54|19298.54|0
1631520450000|2021-09-13 08:07:30|19302.51|19302.51|19302.51|19302.51|19302.51|19302.51|19302.51|19302.51|0
1631520460000|2021-09-13 08:07:40|19301.36|19301.36|19299.96|19299.96|19301.36|19301.36|19299.96|19299.96|0
1631520470000|2021-09-13 08:07:50|19298.56|19298.56|19298.56|19298.56|19298.56|19298.56|19298.56|19298.56|0
1631520500000|2021-09-13 08:08:20|19295.76|19295.76|19297.16|19297.16|19297.16|19297.16|19295.76|19295.76|0
1631520510000|2021-09-13 08:08:30|19295.76|19295.76|19295.76|19295.76|19295.76|19295.76|19295.76|19295.76|0
1631520620000|2021-09-13 08:10:20|19299.73|19299.73|19299.73|19299.73|19299.73|19299.73|19299.73|19299.73|0
1631520630000|2021-09-13 08:10:30|19302.52|19302.52|19302.52|19302.52|19302.52|19302.52|19302.52|19302.52|0
1631520660000|2021-09-13 08:11:00|19301.13|19301.13|19298.33|19298.33|19301.13|19301.13|19298.33|19298.33|0
1631520670000|2021-09-13 08:11:10|19299.73|19299.73|19299.73|19299.73|19299.73|19299.73|19299.73|19299.73|0
1631520760000|2021-09-13 08:12:40|19298.33|19298.33|19298.33|19298.33|19298.33|19298.33|19298.33|19298.33|0
1631520780000|2021-09-13 08:13:00|19296.93|19296.93|19296.93|19296.93|19296.93|19296.93|19296.93|19296.93|0
1631520800000|2021-09-13 08:13:20|19299.73|19299.73|19299.73|19299.73|19299.73|19299.73|19299.73|19299.73|0
1631520820000|2021-09-13 08:13:40|19315.59|19315.59|19315.59|19315.59|19315.59|19315.59|19315.59|19315.59|0
1631520830000|2021-09-13 08:13:50|19316.74|19316.74|19316.74|19316.74|19316.74|19316.74|19316.74|19316.74|0
1631520900000|2021-09-13 08:15:00|19318.14|19318.14|19318.14|19318.14|19318.14|19318.14|19318.14|19318.14|0
1631520990000|2021-09-13 08:16:30|19316.74|19316.74|19316.74|19316.74|19316.74|19316.74|19316.74|19316.74|0
1631521020000|2021-09-13 08:17:00|19315.34|19315.34|19315.34|19315.34|19315.34|19315.34|19315.34|19315.34|0
1631521040000|2021-09-13 08:17:20|19316.49|19316.49|19316.49|19316.49|19316.49|19316.49|19316.49|19316.49|0
1631521080000|2021-09-13 08:18:00|19312.52|19312.52|19308.56|19308.56|19312.52|19312.52|19308.56|19308.56|0
1631521120000|2021-09-13 08:18:40|19309.95|19309.95|19309.95|19309.95|19309.95|19309.95|19309.95|19309.95|0
1631521130000|2021-09-13 08:18:50|19311.35|19311.35|19311.35|19311.35|19311.35|19311.35|19311.35|19311.35|0
1631521140000|2021-09-13 08:19:00|19309.95|19309.95|19309.95|19309.95|19309.95|19309.95|19309.95|19309.95|0
1631521150000|2021-09-13 08:19:10|19308.56|19308.56|19308.56|19308.56|19308.56|19308.56|19308.56|19308.56|0
1631521210000|2021-09-13 08:20:10|19307.41|19307.41|19307.41|19307.41|19307.41|19307.41|19307.41|19307.41|0
1631521310000|2021-09-13 08:21:50|19310.2|19310.2|19308.81|19308.81|19310.2|19310.2|19308.81|19308.81|0
1631521520000|2021-09-13 08:25:20|19307.41|19307.41|19307.41|19307.41|19307.41|19307.41|19307.41|19307.41|0
1631521530000|2021-09-13 08:25:30|19311.37|19311.37|19311.37|19311.37|19311.37|19311.37|19311.37|19311.37|0
1631521630000|2021-09-13 08:27:10|19319.3|19319.3|19319.3|19319.3|19319.3|19319.3|19319.3|19319.3|0
1631521750000|2021-09-13 08:29:10|19317.9|19317.9|19323.5|19323.5|19324.9|19324.9|19317.9|19317.9|0
1631521860000|2021-09-13 08:31:00|19320.7|19320.7|19320.7|19320.7|19320.7|19320.7|19320.7|19320.7|0
1631521980000|2021-09-13 08:33:00|19323.5|19323.5|19323.5|19323.5|19323.5|19323.5|19323.5|19323.5|0
1631522080000|2021-09-13 08:34:40|19319.53|19319.53|19312.77|19312.77|19319.53|19319.53|19312.77|19312.77|0
1631522100000|2021-09-13 08:35:00|19308.81|19308.81|19310.2|19310.2|19310.2|19310.2|19308.81|19308.81|0
1631522120000|2021-09-13 08:35:20|19308.81|19308.81|19308.81|19308.81|19308.81|19308.81|19308.81|19308.81|0
1631522160000|2021-09-13 08:36:00|19307.41|19307.41|19307.41|19307.41|19307.41|19307.41|19307.41|19307.41|0
1631522390000|2021-09-13 08:39:50|19315.34|19315.34|19315.34|19315.34|19315.34|19315.34|19315.34|19315.34|0
1631522400000|2021-09-13 08:40:00|19313.94|19313.94|19315.34|19315.34|19315.34|19315.34|19313.94|19313.94|0
1631522420000|2021-09-13 08:40:20|19319.3|19319.3|19319.3|19319.3|19319.3|19319.3|19319.3|19319.3|0
1631522430000|2021-09-13 08:40:30|19320.7|19320.7|19327.47|19327.47|19327.47|19327.47|19320.7|19320.7|0
1631522440000|2021-09-13 08:40:40|19335.4|19335.4|19332.6|19332.6|19335.4|19335.4|19332.6|19332.6|0
1631522520000|2021-09-13 08:42:00|19331.2|19331.2|19331.2|19331.2|19331.2|19331.2|19331.2|19331.2|0
1631522620000|2021-09-13 08:43:40|19332.6|19332.6|19332.6|19332.6|19332.6|19332.6|19332.6|19332.6|0
1631522630000|2021-09-13 08:43:50|19331.2|19331.2|19331.2|19331.2|19331.2|19331.2|19331.2|19331.2|0
1631522640000|2021-09-13 08:44:00|19332.6|19332.6|19332.6|19332.6|19332.6|19332.6|19332.6|19332.6|0
1631522680000|2021-09-13 08:44:40|19331.2|19331.2|19327.23|19327.23|19331.2|19331.2|19327.23|19327.23|0
1631522700000|2021-09-13 08:45:00|19330.03|19330.03|19330.03|19330.03|19330.03|19330.03|19330.03|19330.03|0
1631522770000|2021-09-13 08:46:10|19328.63|19328.63|19328.63|19328.63|19328.63|19328.63|19328.63|19328.63|0
1631522910000|2021-09-13 08:48:30|19320.7|19320.7|19320.7|19320.7|19320.7|19320.7|19320.7|19320.7|0
1631522990000|2021-09-13 08:49:50|19324.67|19324.67|19324.67|19324.67|19324.67|19324.67|19324.67|19324.67|0
1631523000000|2021-09-13 08:50:00|19320.7|19320.7|19320.7|19320.7|19320.7|19320.7|19320.7|19320.7|0
1631523070000|2021-09-13 08:51:10|19316.74|19316.74|19312.77|19312.77|19316.74|19316.74|19312.77|19312.77|0
1631523150000|2021-09-13 08:52:30|19311.37|19311.37|19314.17|19314.17|19314.17|19314.17|19311.37|19311.37|0
1631523200000|2021-09-13 08:53:20|19315.57|19315.57|19313|19313|19315.57|19315.57|19311.6|19311.6|0
1631523210000|2021-09-13 08:53:30|19311.6|19311.6|19310.2|19310.2|19311.6|19311.6|19310.2|19310.2|0
1631523330000|2021-09-13 08:55:30|19308.81|19308.81|19308.81|19308.81|19308.81|19308.81|19308.81|19308.81|0
1631523430000|2021-09-13 08:57:10|19312.77|19312.77|19312.77|19312.77|19312.77|19312.77|19312.77|19312.77|0
1631523450000|2021-09-13 08:57:30|19304.84|19304.84|19306.24|19306.24|19306.24|19306.24|19304.84|19304.84|0
1631523500000|2021-09-13 08:58:20|19304.84|19304.84|19307.64|19307.64|19307.64|19307.64|19304.84|19304.84|0
1631523610000|2021-09-13 09:00:10|19315.57|19315.57|19323.5|19323.5|19323.5|19323.5|19315.57|19315.57|0
1631523620000|2021-09-13 09:00:20|19319.53|19319.53|19319.53|19319.53|19319.53|19319.53|19319.53|19319.53|0
1631523760000|2021-09-13 09:02:40|19318.14|19318.14|19318.14|19318.14|19318.14|19318.14|19318.14|19318.14|0
1631523850000|2021-09-13 09:04:10|19316.74|19316.74|19316.74|19316.74|19316.74|19316.74|19316.74|19316.74|0
1631523910000|2021-09-13 09:05:10|19318.14|19318.14|19318.14|19318.14|19318.14|19318.14|19318.14|19318.14|0
1631524040000|2021-09-13 09:07:20|19316.74|19316.74|19316.74|19316.74|19316.74|19316.74|19316.74|19316.74|0
1631524120000|2021-09-13 09:08:40|19312.77|19312.77|19308.81|19308.81|19312.77|19312.77|19308.81|19308.81|0
1631524170000|2021-09-13 09:09:30|19310.2|19310.2|19308.81|19308.81|19310.2|19310.2|19308.81|19308.81|0
1631524230000|2021-09-13 09:10:30|19300.87|19300.87|19300.87|19300.87|19300.87|19300.87|19300.87|19300.87|0
1631524270000|2021-09-13 09:11:10|19296.28|19296.28|19296.28|19296.28|19296.28|19296.28|19296.28|19296.28|0
1631524290000|2021-09-13 09:11:30|19300.24|19300.24|19300.24|19300.24|19300.24|19300.24|19300.24|19300.24|0
1631524370000|2021-09-13 09:12:50|19298.84|19298.84|19301.64|19301.64|19301.64|19301.64|19298.84|19298.84|0
1631524400000|2021-09-13 09:13:20|19300.24|19300.24|19300.24|19300.24|19300.24|19300.24|19300.24|19300.24|0
1631524440000|2021-09-13 09:14:00|19301.64|19301.64|19300.24|19300.24|19301.64|19301.64|19300.24|19300.24|0
1631524710000|2021-09-13 09:18:30|19296.28|19296.28|19288.35|19288.35|19296.28|19296.28|19288.35|19288.35|0
1631524820000|2021-09-13 09:20:20|19289.75|19289.75|19289.75|19289.75|19289.75|19289.75|19289.75|19289.75|0
1631524850000|2021-09-13 09:20:50|19293.71|19293.71|19293.71|19293.71|19293.71|19293.71|19293.71|19293.71|0
1631524920000|2021-09-13 09:22:00|19289.75|19289.75|19285.78|19285.78|19289.75|19289.75|19285.78|19285.78|0
1631524980000|2021-09-13 09:23:00|19282.98|19282.98|19282.98|19282.98|19282.98|19282.98|19282.98|19282.98|0
1631524990000|2021-09-13 09:23:10|19284.38|19284.38|19280.42|19280.42|19284.38|19284.38|19280.42|19280.42|0
1631525010000|2021-09-13 09:23:30|19276.45|19276.45|19276.45|19276.45|19276.45|19276.45|19276.45|19276.45|0
1631525040000|2021-09-13 09:24:00|19280.42|19280.42|19280.42|19280.42|19280.42|19280.42|19280.42|19280.42|0
1631525260000|2021-09-13 09:27:40|19279.27|19279.27|19279.27|19279.27|19279.27|19279.27|19279.27|19279.27|0
1631525380000|2021-09-13 09:29:40|19287.2|19287.2|19287.2|19287.2|19287.2|19287.2|19287.2|19287.2|0
1631525400000|2021-09-13 09:30:00|19283.23|19283.23|19283.23|19283.23|19283.23|19283.23|19283.23|19283.23|0
1631525430000|2021-09-13 09:30:30|19284.63|19284.63|19284.63|19284.63|19284.63|19284.63|19284.63|19284.63|0
1631525450000|2021-09-13 09:30:50|19283.23|19283.23|19283.23|19283.23|19283.23|19283.23|19283.23|19283.23|0
1631525460000|2021-09-13 09:31:00|19284.63|19284.63|19284.63|19284.63|19284.63|19284.63|19284.63|19284.63|0
1631525600000|2021-09-13 09:33:20|19283.23|19283.23|19276.24|19276.24|19283.23|19283.23|19276.24|19276.24|0
1631525630000|2021-09-13 09:33:50|19270.64|19270.64|19269.24|19269.24|19270.64|19270.64|19269.24|19269.24|0
1631525680000|2021-09-13 09:34:40|19266.44|19266.44|19262.24|19262.24|19266.44|19266.44|19262.24|19262.24|0
1631525710000|2021-09-13 09:35:10|19258.04|19258.04|19258.04|19258.04|19258.04|19258.04|19258.04|19258.04|0
1631525760000|2021-09-13 09:36:00|19256.64|19256.64|19256.64|19256.64|19256.64|19256.64|19256.64|19256.64|0
1631525770000|2021-09-13 09:36:10|19252.44|19252.44|19252.44|19252.44|19252.44|19252.44|19252.44|19252.44|0
1631525790000|2021-09-13 09:36:30|19264.34|19264.34|19264.34|19264.34|19264.34|19264.34|19264.34|19264.34|0
1631525820000|2021-09-13 09:37:00|19268.54|19268.54|19268.54|19268.54|19268.54|19268.54|19268.54|19268.54|0
1631525830000|2021-09-13 09:37:10|19271.34|19271.34|19271.34|19271.34|19271.34|19271.34|19271.34|19271.34|0
1631525900000|2021-09-13 09:38:20|19259.44|19259.44|19259.44|19259.44|19259.44|19259.44|19259.44|19259.44|0
1631525960000|2021-09-13 09:39:20|19260.84|19260.84|19260.84|19260.84|19260.84|19260.84|19260.84|19260.84|0
1631525970000|2021-09-13 09:39:30|19258.04|19258.04|19256.64|19256.64|19258.04|19258.04|19256.64|19256.64|0
1631526040000|2021-09-13 09:40:40|19255.24|19255.24|19251.04|19251.04|19255.24|19255.24|19251.04|19251.04|0
1631526050000|2021-09-13 09:40:50|19246.85|19246.85|19252.44|19252.44|19252.44|19252.44|19246.85|19246.85|0
1631526130000|2021-09-13 09:42:10|19260.37|19260.37|19260.37|19260.37|19260.37|19260.37|19260.37|19260.37|0
1631526220000|2021-09-13 09:43:40|19261.77|19261.77|19261.77|19261.77|19261.77|19261.77|19261.77|19261.77|0
1631526240000|2021-09-13 09:44:00|19263.17|19263.17|19265.97|19265.97|19265.97|19265.97|19263.17|19263.17|0
1631526380000|2021-09-13 09:46:20|19267.37|19267.37|19268.77|19268.77|19268.77|19268.77|19267.37|19267.37|0
1631526410000|2021-09-13 09:46:50|19270.17|19270.17|19271.57|19271.57|19271.57|19271.57|19270.17|19270.17|0
1631526450000|2021-09-13 09:47:30|19277.17|19277.17|19257.34|19257.34|19277.17|19277.17|19257.34|19257.34|0
1631526480000|2021-09-13 09:48:00|19253.38|19253.38|19253.38|19253.38|19253.38|19253.38|19253.38|19253.38|0
1631526530000|2021-09-13 09:48:50|19251.98|19251.98|19251.98|19251.98|19251.98|19251.98|19251.98|19251.98|0
1631526540000|2021-09-13 09:49:00|19250.58|19250.58|19246.38|19246.38|19250.58|19250.58|19246.38|19246.38|0
1631526610000|2021-09-13 09:50:10|19247.78|19247.78|19231.92|19231.92|19247.78|19247.78|19231.92|19231.92|0
1631526620000|2021-09-13 09:50:20|19227.95|19227.95|19227.95|19227.95|19227.95|19227.95|19227.95|19227.95|0
1631526630000|2021-09-13 09:50:30|19229.35|19229.35|19229.35|19229.35|19229.35|19229.35|19229.35|19229.35|0
1631526730000|2021-09-13 09:52:10|19227.95|19227.95|19225.15|19225.15|19227.95|19227.95|19225.15|19225.15|0
1631526830000|2021-09-13 09:53:50|19222.35|19222.35|19222.35|19222.35|19222.35|19222.35|19222.35|19222.35|0
1631526860000|2021-09-13 09:54:20|19220.96|19220.96|19220.96|19220.96|19220.96|19220.96|19220.96|19220.96|0
1631526940000|2021-09-13 09:55:40|19218.16|19218.16|19218.16|19218.16|19218.16|19218.16|19218.16|19218.16|0
1631527100000|2021-09-13 09:58:20|19215.36|19215.36|19212.56|19212.56|19215.36|19215.36|19212.56|19212.56|0
1631527150000|2021-09-13 09:59:10|19211.16|19211.16|19211.16|19211.16|19211.16|19211.16|19211.16|19211.16|0
1631527330000|2021-09-13 10:02:10|19209.76|19209.76|19211.16|19211.16|19211.16|19211.16|19208.36|19208.36|0
1631527500000|2021-09-13 10:05:00|19203.23|19203.23|19203.23|19203.23|19203.23|19203.23|19203.23|19203.23|0
1631527510000|2021-09-13 10:05:10|19207.19|19207.19|19207.19|19207.19|19207.19|19207.19|19207.19|19207.19|0
1631527640000|2021-09-13 10:07:20|19199.26|19199.26|19199.26|19199.26|19199.26|19199.26|19199.26|19199.26|0
1631527660000|2021-09-13 10:07:40|19197.86|19197.86|19196.46|19196.46|19197.86|19197.86|19196.46|19196.46|0
1631527670000|2021-09-13 10:07:50|19192.5|19192.5|19192.5|19192.5|19192.5|19192.5|19192.5|19192.5|0
1631527700000|2021-09-13 10:08:20|19193.9|19193.9|19193.9|19193.9|19193.9|19193.9|19193.9|19193.9|0
1631527750000|2021-09-13 10:09:10|19196.7|19196.7|19202.3|19202.3|19202.3|19202.3|19196.7|19196.7|0
1631527760000|2021-09-13 10:09:20|19205.09|19205.09|19207.89|19207.89|19207.89|19207.89|19205.09|19205.09|0
1631527780000|2021-09-13 10:09:40|19210.69|19210.69|19210.69|19210.69|19210.69|19210.69|19210.69|19210.69|0
1631527790000|2021-09-13 10:09:50|19214.89|19214.89|19210.69|19210.69|19214.89|19214.89|19210.69|19210.69|0
1631527810000|2021-09-13 10:10:10|19213.49|19213.49|19213.49|19213.49|19213.49|19213.49|19213.49|19213.49|0
1631528070000|2021-09-13 10:14:30|19217.46|19217.46|19217.46|19217.46|19217.46|19217.46|19217.46|19217.46|0
1631528100000|2021-09-13 10:15:00|19218.86|19218.86|19224.45|19224.45|19224.45|19224.45|19218.86|19218.86|0
1631528110000|2021-09-13 10:15:10|19228.65|19228.65|19230.05|19230.05|19230.05|19230.05|19228.65|19228.65|0
1631528120000|2021-09-13 10:15:20|19232.85|19232.85|19232.85|19232.85|19232.85|19232.85|19232.85|19232.85|0
1631528150000|2021-09-13 10:15:50|19236.82|19236.82|19236.82|19236.82|19236.82|19236.82|19236.82|19236.82|0
1631528170000|2021-09-13 10:16:10|19239.62|19239.62|19239.62|19239.62|19239.62|19239.62|19239.62|19239.62|0
1631528190000|2021-09-13 10:16:30|19241.01|19241.01|19241.01|19241.01|19241.01|19241.01|19241.01|19241.01|0
1631528200000|2021-09-13 10:16:40|19239.62|19239.62|19239.62|19239.62|19239.62|19239.62|19239.62|19239.62|0
1631528210000|2021-09-13 10:16:50|19243.58|19243.58|19239.62|19239.62|19243.58|19243.58|19239.62|19239.62|0
1631528230000|2021-09-13 10:17:10|19241.01|19241.01|19241.01|19241.01|19241.01|19241.01|19241.01|19241.01|0
1631528250000|2021-09-13 10:17:30|19243.81|19243.81|19243.81|19243.81|19243.81|19243.81|19243.81|19243.81|0
1631528300000|2021-09-13 10:18:20|19251.74|19251.74|19251.74|19251.74|19251.74|19251.74|19251.74|19251.74|0
1631528310000|2021-09-13 10:18:30|19253.14|19253.14|19258.49|19258.49|19258.49|19258.49|19253.14|19253.14|0
1631528390000|2021-09-13 10:19:50|19257.09|19257.09|19255.69|19255.69|19257.09|19257.09|19255.69|19255.69|0
1631528400000|2021-09-13 10:20:00|19257.09|19257.09|19255.69|19255.69|19257.09|19257.09|19255.69|19255.69|0
1631528480000|2021-09-13 10:21:20|19251.73|19251.73|19251.73|19251.73|19251.73|19251.73|19251.73|19251.73|0
1631528520000|2021-09-13 10:22:00|19250.33|19250.33|19250.33|19250.33|19250.33|19250.33|19250.33|19250.33|0
1631528530000|2021-09-13 10:22:10|19257.33|19257.33|19257.33|19257.33|19257.33|19257.33|19257.33|19257.33|0
1631528580000|2021-09-13 10:23:00|19253.36|19253.36|19250.56|19250.56|19253.36|19253.36|19250.56|19250.56|0
1631528600000|2021-09-13 10:23:20|19246.6|19246.6|19246.6|19246.6|19246.6|19246.6|19246.6|19246.6|0
1631528660000|2021-09-13 10:24:20|19242.63|19242.63|19242.63|19242.63|19242.63|19242.63|19242.63|19242.63|0
1631528700000|2021-09-13 10:25:00|19238.43|19238.43|19238.43|19238.43|19238.43|19238.43|19238.43|19238.43|0
1631528760000|2021-09-13 10:26:00|19237.03|19237.03|19235.63|19235.63|19237.03|19237.03|19235.63|19235.63|0
1631528790000|2021-09-13 10:26:30|19237.03|19237.03|19237.03|19237.03|19237.03|19237.03|19237.03|19237.03|0
1631528860000|2021-09-13 10:27:40|19234.23|19234.23|19232.83|19232.83|19234.23|19234.23|19232.83|19232.83|0
1631528910000|2021-09-13 10:28:30|19234.23|19234.23|19234.23|19234.23|19234.23|19234.23|19234.23|19234.23|0
1631528930000|2021-09-13 10:28:50|19226.3|19226.3|19229.1|19229.1|19229.1|19229.1|19226.3|19226.3|0
1631528970000|2021-09-13 10:29:30|19230.5|19230.5|19230.5|19230.5|19230.5|19230.5|19230.5|19230.5|0
1631528980000|2021-09-13 10:29:40|19234.47|19234.47|19234.47|19234.47|19234.47|19234.47|19234.47|19234.47|0
1631529040000|2021-09-13 10:30:40|19233.07|19233.07|19233.07|19233.07|19233.07|19233.07|19233.07|19233.07|0
1631529060000|2021-09-13 10:31:00|19237.03|19237.03|19237.03|19237.03|19237.03|19237.03|19237.03|19237.03|0
1631529170000|2021-09-13 10:32:50|19235.63|19235.63|19235.63|19235.63|19235.63|19235.63|19235.63|19235.63|0
1631529190000|2021-09-13 10:33:10|19234.23|19234.23|19234.23|19234.23|19234.23|19234.23|19234.23|19234.23|0
1631529200000|2021-09-13 10:33:20|19230.27|19230.27|19230.27|19230.27|19230.27|19230.27|19230.27|19230.27|0
1631529250000|2021-09-13 10:34:10|19228.87|19228.87|19224.67|19224.67|19228.87|19228.87|19223.27|19223.27|0
1631529260000|2021-09-13 10:34:20|19227.47|19227.47|19227.47|19227.47|19227.47|19227.47|19227.47|19227.47|0
1631529270000|2021-09-13 10:34:30|19231.43|19231.43|19231.43|19231.43|19231.43|19231.43|19231.43|19231.43|0
1631529420000|2021-09-13 10:37:00|19232.83|19232.83|19234.23|19234.23|19234.23|19234.23|19232.83|19232.83|0
1631529430000|2021-09-13 10:37:10|19232.83|19232.83|19236.8|19236.8|19236.8|19236.8|19232.83|19232.83|0
1631529440000|2021-09-13 10:37:20|19228.87|19228.87|19228.87|19228.87|19228.87|19228.87|19228.87|19228.87|0
1631529460000|2021-09-13 10:37:40|19232.32|19232.32|19234.61|19234.61|19235.76|19235.76|19232.32|19232.32|0
1631529470000|2021-09-13 10:37:50|19238.06|19238.06|19234.36|19234.36|19238.06|19238.06|19234.36|19234.36|0
1631529480000|2021-09-13 10:38:00|19238.33|19238.33|19239.73|19239.73|19239.73|19239.73|19238.33|19238.33|0
1631529490000|2021-09-13 10:38:10|19237.43|19237.43|19237.43|19237.43|19237.43|19237.43|19237.43|19237.43|0
1631529500000|2021-09-13 10:38:20|19238.83|19238.83|19238.83|19238.83|19238.83|19238.83|19238.83|19238.83|0
1631529590000|2021-09-13 10:39:50|19241.13|19241.13|19241.13|19241.13|19241.13|19241.13|19241.13|19241.13|0
1631529600000|2021-09-13 10:40:00|19242.53|19242.53|19243.93|19243.93|19243.93|19243.93|19242.53|19242.53|0
1631529610000|2021-09-13 10:40:10|19245.33|19245.33|19245.33|19245.33|19245.33|19245.33|19245.33|19245.33|0
1631529670000|2021-09-13 10:41:10|19246.48|19246.48|19246.48|19246.48|19246.48|19246.48|19246.48|19246.48|0
1631529740000|2021-09-13 10:42:20|19247.88|19247.88|19247.88|19247.88|19247.88|19247.88|19247.88|19247.88|0
1631529760000|2021-09-13 10:42:40|19249.28|19249.28|19249.28|19249.28|19249.28|19249.28|19249.28|19249.28|0
1631529800000|2021-09-13 10:43:20|19246.48|19246.48|19246.48|19246.48|19246.48|19246.48|19246.48|19246.48|0
1631529840000|2021-09-13 10:44:00|19245.08|19245.08|19251.84|19251.84|19251.84|19251.84|19245.08|19245.08|0
1631529870000|2021-09-13 10:44:30|19255.81|19255.81|19251.84|19251.84|19255.81|19255.81|19251.84|19251.84|0
1631529900000|2021-09-13 10:45:00|19247.88|19247.88|19247.88|19247.88|19247.88|19247.88|19243.91|19243.91|0
1631529940000|2021-09-13 10:45:40|19246.48|19246.48|19246.48|19246.48|19246.48|19246.48|19246.48|19246.48|0
1631530020000|2021-09-13 10:47:00|19250.44|19250.44|19250.44|19250.44|19250.44|19250.44|19250.44|19250.44|0
1631530030000|2021-09-13 10:47:10|19254.41|19254.41|19254.41|19254.41|19254.41|19254.41|19254.41|19254.41|0
1631530060000|2021-09-13 10:47:40|19253.01|19253.01|19253.01|19253.01|19253.01|19253.01|19253.01|19253.01|0
1631530080000|2021-09-13 10:48:00|19254.41|19254.41|19254.41|19254.41|19254.41|19254.41|19254.41|19254.41|0
1631530100000|2021-09-13 10:48:20|19255.81|19255.81|19257.21|19257.21|19257.21|19257.21|19255.81|19255.81|0
1631530160000|2021-09-13 10:49:20|19253.24|19253.24|19253.24|19253.24|19253.24|19253.24|19253.24|19253.24|0
1631530250000|2021-09-13 10:50:50|19252.09|19252.09|19252.09|19252.09|19252.09|19252.09|19252.09|19252.09|0
1631530270000|2021-09-13 10:51:10|19249.29|19249.29|19247.89|19247.89|19249.29|19249.29|19247.89|19247.89|0
1631530310000|2021-09-13 10:51:50|19249.29|19249.29|19250.44|19250.44|19250.44|19250.44|19249.29|19249.29|0
1631530410000|2021-09-13 10:53:30|19249.04|19249.04|19249.04|19249.04|19249.04|19249.04|19249.04|19249.04|0
1631530440000|2021-09-13 10:54:00|19253.01|19253.01|19249.04|19249.04|19253.01|19253.01|19249.04|19249.04|0
1631530460000|2021-09-13 10:54:20|19247.89|19247.89|19247.89|19247.89|19247.89|19247.89|19247.89|19247.89|0
1631530470000|2021-09-13 10:54:30|19246.49|19246.49|19246.49|19246.49|19246.49|19246.49|19246.49|19246.49|0
1631530500000|2021-09-13 10:55:00|19254.42|19254.42|19254.42|19254.42|19254.42|19254.42|19254.42|19254.42|0
1631530510000|2021-09-13 10:55:10|19255.82|19255.82|19255.82|19255.82|19255.82|19255.82|19255.82|19255.82|0
1631530530000|2021-09-13 10:55:30|19257.22|19257.22|19257.22|19257.22|19257.22|19257.22|19257.22|19257.22|0
1631530650000|2021-09-13 10:57:30|19255.82|19255.82|19254.42|19254.42|19255.82|19255.82|19254.42|19254.42|0
1631530680000|2021-09-13 10:58:00|19246.49|19246.49|19246.49|19246.49|19246.49|19246.49|19246.49|19246.49|0
1631530690000|2021-09-13 10:58:10|19247.89|19247.89|19247.89|19247.89|19247.89|19247.89|19247.89|19247.89|0
1631530740000|2021-09-13 10:59:00|19251.86|19251.86|19251.86|19251.86|19251.86|19251.86|19251.86|19251.86|0
1631530790000|2021-09-13 10:59:50|19253.26|19253.26|19253.26|19253.26|19253.26|19253.26|19253.26|19253.26|0
1631530800000|2021-09-13 11:00:00|19252.11|19252.11|19256.07|19256.07|19256.07|19256.07|19252.11|19252.11|0
1631530870000|2021-09-13 11:01:10|19254.67|19254.67|19254.67|19254.67|19254.67|19254.67|19254.67|19254.67|0
1631530910000|2021-09-13 11:01:50|19250.71|19250.71|19250.71|19250.71|19250.71|19250.71|19250.71|19250.71|0
1631530940000|2021-09-13 11:02:20|19249.56|19249.56|19252.11|19252.11|19252.11|19252.11|19249.56|19249.56|0
1631531030000|2021-09-13 11:03:50|19256.07|19256.07|19256.07|19256.07|19256.07|19256.07|19256.07|19256.07|0
1631531100000|2021-09-13 11:05:00|19258.87|19258.87|19257.47|19257.47|19258.87|19258.87|19257.47|19257.47|0
1631531130000|2021-09-13 11:05:30|19256.07|19256.07|19256.07|19256.07|19256.07|19256.07|19256.07|19256.07|0
1631531150000|2021-09-13 11:05:50|19260.04|19260.04|19260.04|19260.04|19260.04|19260.04|19260.04|19260.04|0
1631531180000|2021-09-13 11:06:20|19256.07|19256.07|19256.07|19256.07|19256.07|19256.07|19256.07|19256.07|0
1631531220000|2021-09-13 11:07:00|19257.47|19257.47|19257.47|19257.47|19257.47|19257.47|19257.47|19257.47|0
1631531250000|2021-09-13 11:07:30|19258.87|19258.87|19257.47|19257.47|19258.87|19258.87|19257.47|19257.47|0
1631531270000|2021-09-13 11:07:50|19256.07|19256.07|19256.07|19256.07|19256.07|19256.07|19256.07|19256.07|0
1631531320000|2021-09-13 11:08:40|19260.04|19260.04|19260.04|19260.04|19260.04|19260.04|19260.04|19260.04|0
1631531330000|2021-09-13 11:08:50|19256.07|19256.07|19256.07|19256.07|19256.07|19256.07|19256.07|19256.07|0
1631531340000|2021-09-13 11:09:00|19253.27|19253.27|19253.27|19253.27|19253.27|19253.27|19253.27|19253.27|0
1631531360000|2021-09-13 11:09:20|19254.67|19254.67|19254.67|19254.67|19254.67|19254.67|19254.67|19254.67|0
1631531370000|2021-09-13 11:09:30|19256.07|19256.07|19256.07|19256.07|19256.07|19256.07|19256.07|19256.07|0
1631531460000|2021-09-13 11:11:00|19254.67|19254.67|19253.27|19253.27|19254.67|19254.67|19253.27|19253.27|0
1631531550000|2021-09-13 11:12:30|19257.24|19257.24|19253.27|19253.27|19257.24|19257.24|19253.27|19253.27|0
1631531560000|2021-09-13 11:12:40|19251.88|19251.88|19251.88|19251.88|19251.88|19251.88|19251.88|19251.88|0
1631531650000|2021-09-13 11:14:10|19255.84|19255.84|19251.88|19251.88|19255.84|19255.84|19251.88|19251.88|0
1631531660000|2021-09-13 11:14:20|19255.84|19255.84|19251.88|19251.88|19257.24|19257.24|19251.88|19251.88|0
1631531680000|2021-09-13 11:14:40|19255.84|19255.84|19255.84|19255.84|19255.84|19255.84|19255.84|19255.84|0
1631531710000|2021-09-13 11:15:10|19253.04|19253.04|19249.08|19249.08|19257.01|19257.01|19249.08|19249.08|0
1631531730000|2021-09-13 11:15:30|19253.04|19253.04|19253.04|19253.04|19257.01|19257.01|19249.08|19249.08|0
1631531740000|2021-09-13 11:15:40|19249.08|19249.08|19249.08|19249.08|19257.01|19257.01|19249.08|19249.08|0
1631531760000|2021-09-13 11:16:00|19251.88|19251.88|19251.88|19251.88|19263.77|19263.77|19251.88|19251.88|0
1631531770000|2021-09-13 11:16:10|19263.77|19263.77|19259.81|19259.81|19267.74|19267.74|19251.88|19251.88|0
1631531780000|2021-09-13 11:16:20|19251.88|19251.88|19251.88|19251.88|19251.88|19251.88|19251.88|19251.88|0
1631531790000|2021-09-13 11:16:30|19259.81|19259.81|19251.88|19251.88|19267.74|19267.74|19251.88|19251.88|0
1631531800000|2021-09-13 11:16:40|19259.81|19259.81|19251.88|19251.88|19259.81|19259.81|19251.88|19251.88|0
1631531810000|2021-09-13 11:16:50|19250.48|19250.48|19250.48|19250.48|19250.48|19250.48|19250.48|19250.48|0
1631531830000|2021-09-13 11:17:10|19258.41|19258.41|19258.41|19258.41|19258.41|19258.41|19258.41|19258.41|0
1631531870000|2021-09-13 11:17:50|19259.81|19259.81|19253.27|19253.27|19269.14|19269.14|19253.27|19253.27|0
1631531880000|2021-09-13 11:18:00|19261.21|19261.21|19261.21|19261.21|19261.21|19261.21|19261.21|19261.21|0
1631531930000|2021-09-13 11:18:50|19258.41|19258.41|19258.41|19258.41|19258.41|19258.41|19258.41|19258.41|0
1631532000000|2021-09-13 11:20:00|19250.48|19250.48|19254.44|19254.44|19254.44|19254.44|19250.48|19250.48|0
1631532100000|2021-09-13 11:21:40|19253.04|19253.04|19253.04|19253.04|19253.04|19253.04|19253.04|19253.04|0
1631532120000|2021-09-13 11:22:00|19254.44|19254.44|19254.44|19254.44|19254.44|19254.44|19254.44|19254.44|0
1631532130000|2021-09-13 11:22:10|19253.29|19253.29|19253.29|19253.29|19253.29|19253.29|19253.29|19253.29|0
1631532140000|2021-09-13 11:22:20|19254.44|19254.44|19254.44|19254.44|19254.44|19254.44|19254.44|19254.44|0
1631532200000|2021-09-13 11:23:20|19253.04|19253.04|19253.04|19253.04|19253.04|19253.04|19253.04|19253.04|0
1631532210000|2021-09-13 11:23:30|19257.01|19257.01|19250.48|19250.48|19257.01|19257.01|19249.08|19249.08|0
1631532270000|2021-09-13 11:24:30|19258.41|19258.41|19250.48|19250.48|19258.41|19258.41|19250.48|19250.48|0
1631532340000|2021-09-13 11:25:40|19249.08|19249.08|19249.08|19249.08|19249.08|19249.08|19249.08|19249.08|0
1631532350000|2021-09-13 11:25:50|19247.68|19247.68|19247.68|19247.68|19247.68|19247.68|19247.68|19247.68|0
1631532360000|2021-09-13 11:26:00|19255.61|19255.61|19247.68|19247.68|19255.61|19255.61|19247.68|19247.68|0
1631532390000|2021-09-13 11:26:30|19246.28|19246.28|19246.28|19246.28|19246.28|19246.28|19246.28|19246.28|0
1631532420000|2021-09-13 11:27:00|19243.48|19243.48|19243.48|19243.48|19243.48|19243.48|19243.48|19243.48|0
1631532430000|2021-09-13 11:27:10|19242.08|19242.08|19242.08|19242.08|19242.08|19242.08|19242.08|19242.08|0
1631532480000|2021-09-13 11:28:00|19240.68|19240.68|19240.68|19240.68|19240.68|19240.68|19240.68|19240.68|0
1631532490000|2021-09-13 11:28:10|19242.08|19242.08|19240.68|19240.68|19242.08|19242.08|19240.68|19240.68|0
1631532510000|2021-09-13 11:28:30|19244.64|19244.64|19244.64|19244.64|19244.64|19244.64|19244.64|19244.64|0
1631532550000|2021-09-13 11:29:10|19246.04|19246.04|19242.08|19242.08|19246.04|19246.04|19242.08|19242.08|0
1631532590000|2021-09-13 11:29:50|19243.48|19243.48|19243.48|19243.48|19243.48|19243.48|19243.48|19243.48|0
1631532610000|2021-09-13 11:30:10|19244.88|19244.88|19244.88|19244.88|19244.88|19244.88|19244.88|19244.88|0
1631532730000|2021-09-13 11:32:10|19252.81|19252.81|19252.81|19252.81|19252.81|19252.81|19252.81|19252.81|0
1631532820000|2021-09-13 11:33:40|19251.41|19251.41|19251.41|19251.41|19251.41|19251.41|19251.41|19251.41|0
1631532830000|2021-09-13 11:33:50|19247.44|19247.44|19243.48|19243.48|19247.44|19247.44|19243.48|19243.48|0
1631532850000|2021-09-13 11:34:10|19247.44|19247.44|19243.48|19243.48|19251.41|19251.41|19243.48|19243.48|0
1631532890000|2021-09-13 11:34:50|19244.88|19244.88|19243.48|19243.48|19244.88|19244.88|19243.48|19243.48|0
1631532900000|2021-09-13 11:35:00|19242.08|19242.08|19242.08|19242.08|19242.08|19242.08|19242.08|19242.08|0
1631532980000|2021-09-13 11:36:20|19243.48|19243.48|19243.48|19243.48|19243.48|19243.48|19243.48|19243.48|0
1631532990000|2021-09-13 11:36:30|19255.37|19255.37|19243.48|19243.48|19255.37|19255.37|19243.48|19243.48|0
1631533000000|2021-09-13 11:36:40|19251.41|19251.41|19243.48|19243.48|19251.41|19251.41|19243.48|19243.48|0
1631533040000|2021-09-13 11:37:20|19251.41|19251.41|19251.41|19251.41|19251.41|19251.41|19251.41|19251.41|0
1631533090000|2021-09-13 11:38:10|19254.21|19254.21|19254.21|19254.21|19254.21|19254.21|19254.21|19254.21|0
1631533120000|2021-09-13 11:38:40|19250.24|19250.24|19243.98|19243.98|19250.24|19250.24|19243.98|19243.98|0
1631533130000|2021-09-13 11:38:50|19242.58|19242.58|19242.58|19242.58|19242.58|19242.58|19242.58|19242.58|0
1631533140000|2021-09-13 11:39:00|19250.51|19250.51|19250.51|19250.51|19250.51|19250.51|19250.51|19250.51|0
1631533190000|2021-09-13 11:39:50|19246.54|19246.54|19242.58|19242.58|19246.54|19246.54|19242.58|19242.58|0
1631533280000|2021-09-13 11:41:20|19243.98|19243.98|19243.98|19243.98|19243.98|19243.98|19243.98|19243.98|0
1631533290000|2021-09-13 11:41:30|19251.91|19251.91|19251.91|19251.91|19251.91|19251.91|19251.91|19251.91|0
1631533310000|2021-09-13 11:41:50|19253.31|19253.31|19253.31|19253.31|19253.31|19253.31|19253.31|19253.31|0
1631533360000|2021-09-13 11:42:40|19254.71|19254.71|19254.71|19254.71|19254.71|19254.71|19254.71|19254.71|0
1631533390000|2021-09-13 11:43:10|19246.78|19246.78|19246.78|19246.78|19246.78|19246.78|19246.78|19246.78|0
1631533460000|2021-09-13 11:44:20|19254.71|19254.71|19254.71|19254.71|19254.71|19254.71|19254.71|19254.71|0
1631533480000|2021-09-13 11:44:40|19257.51|19257.51|19257.51|19257.51|19257.51|19257.51|19257.51|19257.51|0
1631533520000|2021-09-13 11:45:20|19249.58|19249.58|19249.58|19249.58|19249.58|19249.58|19249.58|19249.58|0
1631533530000|2021-09-13 11:45:30|19257.51|19257.51|19257.51|19257.51|19257.51|19257.51|19257.51|19257.51|0
1631533670000|2021-09-13 11:47:50|19249.58|19249.58|19249.58|19249.58|19249.58|19249.58|19249.58|19249.58|0
1631533700000|2021-09-13 11:48:20|19252.38|19252.38|19252.38|19252.38|19252.38|19252.38|19252.38|19252.38|0
1631533710000|2021-09-13 11:48:30|19250.98|19250.98|19250.98|19250.98|19250.98|19250.98|19250.98|19250.98|0
1631533740000|2021-09-13 11:49:00|19247.01|19247.01|19250.98|19250.98|19250.98|19250.98|19247.01|19247.01|0
1631533770000|2021-09-13 11:49:30|19252.38|19252.38|19252.38|19252.38|19252.38|19252.38|19252.38|19252.38|0
1631533790000|2021-09-13 11:49:50|19251.23|19251.23|19251.23|19251.23|19251.23|19251.23|19251.23|19251.23|0
1631533800000|2021-09-13 11:50:00|19247.26|19247.26|19247.26|19247.26|19247.26|19247.26|19247.26|19247.26|0
1631533830000|2021-09-13 11:50:30|19249.56|19249.56|19249.56|19249.56|19249.56|19249.56|19249.56|19249.56|0
1631533890000|2021-09-13 11:51:30|19257.49|19257.49|19257.49|19257.49|19257.49|19257.49|19257.49|19257.49|0
1631533930000|2021-09-13 11:52:10|19256.09|19256.09|19256.09|19256.09|19256.09|19256.09|19256.09|19256.09|0
1631534000000|2021-09-13 11:53:20|19252.13|19252.13|19252.13|19252.13|19252.13|19252.13|19252.13|19252.13|0
1631534040000|2021-09-13 11:54:00|19256.09|19256.09|19256.09|19256.09|19256.09|19256.09|19256.09|19256.09|0
1631534070000|2021-09-13 11:54:30|19252.13|19252.13|19256.09|19256.09|19256.09|19256.09|19252.13|19252.13|0
1631534100000|2021-09-13 11:55:00|19254.69|19254.69|19254.69|19254.69|19254.69|19254.69|19254.69|19254.69|0
1631534150000|2021-09-13 11:55:50|19251.89|19251.89|19251.89|19251.89|19251.89|19251.89|19251.89|19251.89|0
1631534160000|2021-09-13 11:56:00|19253.29|19253.29|19249.33|19249.33|19253.29|19253.29|19249.33|19249.33|0
1631534180000|2021-09-13 11:56:20|19250.73|19250.73|19250.73|19250.73|19250.73|19250.73|19250.73|19250.73|0
1631534250000|2021-09-13 11:57:30|19254.69|19254.69|19258.66|19258.66|19258.66|19258.66|19254.69|19254.69|0
1631534280000|2021-09-13 11:58:00|19250.73|19250.73|19250.73|19250.73|19250.73|19250.73|19250.73|19250.73|0
1631534350000|2021-09-13 11:59:10|19258.66|19258.66|19258.66|19258.66|19258.66|19258.66|19258.66|19258.66|0
1631534370000|2021-09-13 11:59:30|19250.73|19250.73|19252.13|19252.13|19252.13|19252.13|19250.73|19250.73|0
1631534390000|2021-09-13 11:59:50|19253.27|19253.27|19253.27|19253.27|19253.27|19253.27|19253.27|19253.27|0
1631534430000|2021-09-13 12:00:30|19261.21|19261.21|19253.27|19253.27|19261.21|19261.21|19253.27|19253.27|0
1631534480000|2021-09-13 12:01:20|19261.21|19261.21|19261.21|19261.21|19261.21|19261.21|19261.21|19261.21|0
1631534570000|2021-09-13 12:02:50|19277.07|19277.07|19254.67|19254.67|19282.43|19282.43|19254.67|19254.67|0
1631534600000|2021-09-13 12:03:20|19255.82|19255.82|19291.51|19291.51|19291.51|19291.51|19255.82|19255.82|0
1631534620000|2021-09-13 12:03:40|19299.44|19299.44|19299.44|19299.44|19299.44|19299.44|19299.44|19299.44|0
1631534860000|2021-09-13 12:07:40|19300.84|19300.84|19302.24|19302.24|19302.24|19302.24|19300.84|19300.84|0
1631534870000|2021-09-13 12:07:50|19314.14|19314.14|19314.14|19314.14|19314.14|19314.14|19314.14|19314.14|0
1631534880000|2021-09-13 12:08:00|19318.1|19318.1|19310.17|19310.17|19318.1|19318.1|19310.17|19310.17|0
1631534890000|2021-09-13 12:08:10|19311.32|19311.32|19311.32|19311.32|19311.32|19311.32|19311.32|19311.32|0
1631534910000|2021-09-13 12:08:30|19299.42|19299.42|19299.42|19299.42|19299.42|19299.42|19299.42|19299.42|0
1631534960000|2021-09-13 12:09:20|19291.49|19291.49|19291.49|19291.49|19291.49|19291.49|19291.49|19291.49|0
1631534970000|2021-09-13 12:09:30|19287.53|19287.53|19287.53|19287.53|19287.53|19287.53|19287.53|19287.53|0
1631535060000|2021-09-13 12:11:00|19284.73|19284.73|19284.73|19284.73|19284.73|19284.73|19284.73|19284.73|0
1631535170000|2021-09-13 12:12:50|19280.53|19280.53|19280.53|19280.53|19280.53|19280.53|19280.53|19280.53|0
1631535180000|2021-09-13 12:13:00|19281.93|19281.93|19281.93|19281.93|19281.93|19281.93|19281.93|19281.93|0
1631535300000|2021-09-13 12:15:00|19280.53|19280.53|19280.53|19280.53|19280.53|19280.53|19280.53|19280.53|0
1631535420000|2021-09-13 12:17:00|19281.93|19281.93|19281.93|19281.93|19281.93|19281.93|19281.93|19281.93|0
1631535430000|2021-09-13 12:17:10|19283.08|19283.08|19283.08|19283.08|19283.08|19283.08|19283.08|19283.08|0
1631535450000|2021-09-13 12:17:30|19285.88|19285.88|19285.88|19285.88|19285.88|19285.88|19285.88|19285.88|0
1631535490000|2021-09-13 12:18:10|19293.81|19293.81|19293.81|19293.81|19293.81|19293.81|19293.81|19293.81|0
1631535520000|2021-09-13 12:18:40|19292.41|19292.41|19292.41|19292.41|19292.41|19292.41|19292.41|19292.41|0
1631535550000|2021-09-13 12:19:10|19293.56|19293.56|19294.71|19294.71|19294.71|19294.71|19293.56|19293.56|0
1631535640000|2021-09-13 12:20:40|19293.56|19293.56|19293.56|19293.56|19293.56|19293.56|19293.56|19293.56|0
1631535650000|2021-09-13 12:20:50|19292.16|19292.16|19292.16|19292.16|19292.16|19292.16|19292.16|19292.16|0
1631535660000|2021-09-13 12:21:00|19290.76|19290.76|19293.56|19293.56|19293.56|19293.56|19290.76|19290.76|0
1631535700000|2021-09-13 12:21:40|19294.71|19294.71|19294.71|19294.71|19294.71|19294.71|19294.71|19294.71|0
1631535720000|2021-09-13 12:22:00|19282.81|19282.81|19282.81|19282.81|19282.81|19282.81|19282.81|19282.81|0
1631535730000|2021-09-13 12:22:10|19274.88|19274.88|19276.03|19276.03|19276.03|19276.03|19274.88|19274.88|0
1631535780000|2021-09-13 12:23:00|19280|19280|19280|19280|19280|19280|19280|19280|0
1631535830000|2021-09-13 12:23:50|19281.4|19281.4|19281.4|19281.4|19281.4|19281.4|19281.4|19281.4|0
1631535850000|2021-09-13 12:24:10|19282.8|19282.8|19280|19280|19282.8|19282.8|19280|19280|0
1631535880000|2021-09-13 12:24:40|19283.96|19283.96|19283.96|19283.96|19283.96|19283.96|19283.96|19283.96|0
1631535920000|2021-09-13 12:25:20|19285.36|19285.36|19286.76|19286.76|19286.76|19286.76|19285.36|19285.36|0
1631536010000|2021-09-13 12:26:50|19285.36|19285.36|19285.36|19285.36|19285.36|19285.36|19285.36|19285.36|0
1631536080000|2021-09-13 12:28:00|19283.96|19283.96|19283.96|19283.96|19283.96|19283.96|19283.96|19283.96|0
1631536220000|2021-09-13 12:30:20|19282.56|19282.56|19282.56|19282.56|19282.56|19282.56|19282.56|19282.56|0
1631536230000|2021-09-13 12:30:30|19283.96|19283.96|19283.96|19283.96|19283.96|19283.96|19283.96|19283.96|0
1631536260000|2021-09-13 12:31:00|19287.93|19287.93|19287.93|19287.93|19287.93|19287.93|19287.93|19287.93|0
1631536470000|2021-09-13 12:34:30|19286.53|19286.53|19286.53|19286.53|19286.53|19286.53|19286.53|19286.53|0
1631536480000|2021-09-13 12:34:40|19283.73|19283.73|19286.53|19286.53|19286.53|19286.53|19283.73|19283.73|0
1631536510000|2021-09-13 12:35:10|19285.13|19285.13|19285.13|19285.13|19285.13|19285.13|19285.13|19285.13|0
1631536570000|2021-09-13 12:36:10|19286.53|19286.53|19286.53|19286.53|19286.53|19286.53|19286.53|19286.53|0
1631536650000|2021-09-13 12:37:30|19287.93|19287.93|19287.93|19287.93|19287.93|19287.93|19287.93|19287.93|0
1631537070000|2021-09-13 12:44:30|19289.33|19289.33|19290.73|19290.73|19290.73|19290.73|19289.33|19289.33|0
1631537080000|2021-09-13 12:44:40|19298.66|19298.66|19298.66|19298.66|19298.66|19298.66|19298.66|19298.66|0
1631537110000|2021-09-13 12:45:10|19301.46|19301.46|19301.46|19301.46|19301.46|19301.46|19301.46|19301.46|0
1631537140000|2021-09-13 12:45:40|19309.39|19309.39|19309.39|19309.39|19309.39|19309.39|19309.39|19309.39|0
1631537150000|2021-09-13 12:45:50|19312.18|19312.18|19309.39|19309.39|19312.18|19312.18|19309.39|19309.39|0
1631537170000|2021-09-13 12:46:10|19307.99|19307.99|19307.99|19307.99|19307.99|19307.99|19307.99|19307.99|0
1631537250000|2021-09-13 12:47:30|19315.92|19315.92|19315.92|19315.92|19315.92|19315.92|19315.92|19315.92|0
1631537330000|2021-09-13 12:48:50|19317.32|19317.32|19317.32|19317.32|19317.32|19317.32|19317.32|19317.32|0
1631537340000|2021-09-13 12:49:00|19325.25|19325.25|19325.25|19325.25|19325.25|19325.25|19325.25|19325.25|0
1631537390000|2021-09-13 12:49:50|19329.21|19329.21|19329.21|19329.21|19329.21|19329.21|19329.21|19329.21|0
1631537400000|2021-09-13 12:50:00|19325.25|19325.25|19325.25|19325.25|19325.25|19325.25|19325.25|19325.25|0
1631537570000|2021-09-13 12:52:50|19323.85|19323.85|19323.85|19323.85|19323.85|19323.85|19323.85|19323.85|0
1631537620000|2021-09-13 12:53:40|19335.74|19335.74|19335.74|19335.74|19335.74|19335.74|19335.74|19335.74|0
1631537660000|2021-09-13 12:54:20|19343.67|19343.67|19343.67|19343.67|19343.67|19343.67|19343.67|19343.67|0
1631537670000|2021-09-13 12:54:30|19345.07|19345.07|19345.07|19345.07|19345.07|19345.07|19345.07|19345.07|0
1631537700000|2021-09-13 12:55:00|19333.18|19333.18|19333.18|19333.18|19333.18|19333.18|19333.18|19333.18|0
1631537760000|2021-09-13 12:56:00|19331.78|19331.78|19331.78|19331.78|19331.78|19331.78|19331.78|19331.78|0
1631538020000|2021-09-13 13:00:20|19333.18|19333.18|19333.18|19333.18|19333.18|19333.18|19333.18|19333.18|0
1631538040000|2021-09-13 13:00:40|19341.11|19341.11|19341.11|19341.11|19341.11|19341.11|19341.11|19341.11|0
1631538080000|2021-09-13 13:01:20|19339.71|19339.71|19339.71|19339.71|19339.71|19339.71|19339.71|19339.71|0
1631538170000|2021-09-13 13:02:50|19338.31|19338.31|19336.91|19336.91|19338.31|19338.31|19336.91|19336.91|0
1631538180000|2021-09-13 13:03:00|19341.11|19341.11|19339.71|19339.71|19341.11|19341.11|19339.71|19339.71|0
1631538430000|2021-09-13 13:07:10|19355.57|19355.57|19355.57|19355.57|19355.57|19355.57|19355.57|19355.57|0
1631538460000|2021-09-13 13:07:40|19331.78|19331.78|19327.81|19327.81|19331.78|19331.78|19327.81|19327.81|0
1631538480000|2021-09-13 13:08:00|19323.85|19323.85|19327.81|19327.81|19327.81|19327.81|19323.85|19323.85|0
1631538500000|2021-09-13 13:08:20|19326.41|19326.41|19326.41|19326.41|19326.41|19326.41|19326.41|19326.41|0
1631538600000|2021-09-13 13:10:00|19322.45|19322.45|19322.45|19322.45|19322.45|19322.45|19322.45|19322.45|0
1631538620000|2021-09-13 13:10:20|19325.25|19325.25|19323.85|19323.85|19325.25|19325.25|19323.85|19323.85|0
1631538640000|2021-09-13 13:10:40|19325.25|19325.25|19325.25|19325.25|19325.25|19325.25|19325.25|19325.25|0
1631538650000|2021-09-13 13:10:50|19323.85|19323.85|19323.85|19323.85|19323.85|19323.85|19323.85|19323.85|0
1631538890000|2021-09-13 13:14:50|19325.25|19325.25|19325.25|19325.25|19325.25|19325.25|19325.25|19325.25|0
1631538990000|2021-09-13 13:16:30|19322.45|19322.45|19322.45|19322.45|19322.45|19322.45|19322.45|19322.45|0
1631539000000|2021-09-13 13:16:40|19325.25|19325.25|19325.25|19325.25|19325.25|19325.25|19325.25|19325.25|0
1631539200000|2021-09-13 13:20:00|19326.65|19326.65|19326.65|19326.65|19326.65|19326.65|19326.65|19326.65|0
1631539210000|2021-09-13 13:20:10|19329.45|19329.45|19329.45|19329.45|19329.45|19329.45|19329.45|19329.45|0
1631539230000|2021-09-13 13:20:30|19317.55|19317.55|19317.55|19317.55|19317.55|19317.55|19317.55|19317.55|0
1631539250000|2021-09-13 13:20:50|19320.35|19320.35|19320.35|19320.35|19320.35|19320.35|19320.35|19320.35|0
1631539350000|2021-09-13 13:22:30|19318.95|19318.95|19318.95|19318.95|19318.95|19318.95|19318.95|19318.95|0
1631539380000|2021-09-13 13:23:00|19314.98|19314.98|19311.02|19311.02|19314.98|19314.98|19311.02|19311.02|0
1631539430000|2021-09-13 13:23:50|19312.42|19312.42|19312.42|19312.42|19312.42|19312.42|19312.42|19312.42|0
1631539500000|2021-09-13 13:25:00|19313.82|19313.82|19313.82|19313.82|19313.82|19313.82|19313.82|19313.82|0
1631539570000|2021-09-13 13:26:10|19312.42|19312.42|19312.42|19312.42|19312.42|19312.42|19312.42|19312.42|0
1631539580000|2021-09-13 13:26:20|19313.82|19313.82|19316.62|19316.62|19316.62|19316.62|19313.82|19313.82|0
1631539650000|2021-09-13 13:27:30|19319.42|19319.42|19319.42|19319.42|19319.42|19319.42|19319.42|19319.42|0
1631539710000|2021-09-13 13:28:30|19318.02|19318.02|19315.22|19315.22|19318.02|19318.02|19315.22|19315.22|0
1631539720000|2021-09-13 13:28:40|19316.62|19316.62|19316.62|19316.62|19316.62|19316.62|19316.62|19316.62|0
1631539770000|2021-09-13 13:29:30|19315.22|19315.22|19312.42|19312.42|19315.22|19315.22|19312.42|19312.42|0
1631539800000|2021-09-13 13:30:00|19311.02|19311.02|19311.02|19311.02|19311.02|19311.02|19311.02|19311.02|0
1631539820000|2021-09-13 13:30:20|19309.62|19309.62|19304.25|19304.25|19309.62|19309.62|19304.25|19304.25|0
1631539840000|2021-09-13 13:30:40|19308.22|19308.22|19308.22|19308.22|19308.22|19308.22|19308.22|19308.22|0
1631539850000|2021-09-13 13:30:50|19304.25|19304.25|19304.25|19304.25|19304.25|19304.25|19304.25|19304.25|0
1631539860000|2021-09-13 13:31:00|19303.11|19303.11|19303.11|19303.11|19303.11|19303.11|19303.11|19303.11|0
1631539900000|2021-09-13 13:31:40|19304.5|19304.5|19304.5|19304.5|19304.5|19304.5|19304.5|19304.5|0
1631539920000|2021-09-13 13:32:00|19308.47|19308.47|19304.5|19304.5|19308.47|19308.47|19304.5|19304.5|0
1631539930000|2021-09-13 13:32:10|19303.11|19303.11|19301.71|19301.71|19303.11|19303.11|19301.71|19301.71|0
1631539940000|2021-09-13 13:32:20|19303.11|19303.11|19303.11|19303.11|19303.11|19303.11|19303.11|19303.11|0
1631539960000|2021-09-13 13:32:40|19301.71|19301.71|19301.71|19301.71|19301.71|19301.71|19301.71|19301.71|0
1631539980000|2021-09-13 13:33:00|19300.31|19300.31|19304.27|19304.27|19304.27|19304.27|19300.31|19300.31|0
1631540000000|2021-09-13 13:33:20|19301.47|19301.47|19301.47|19301.47|19301.47|19301.47|19301.47|19301.47|0
1631540020000|2021-09-13 13:33:40|19300.07|19300.07|19300.07|19300.07|19300.07|19300.07|19300.07|19300.07|0
1631540040000|2021-09-13 13:34:00|19298.67|19298.67|19298.67|19298.67|19298.67|19298.67|19298.67|19298.67|0
1631540080000|2021-09-13 13:34:40|19297.27|19297.27|19297.27|19297.27|19297.27|19297.27|19297.27|19297.27|0
1631540110000|2021-09-13 13:35:10|19295.87|19295.87|19295.87|19295.87|19295.87|19295.87|19295.87|19295.87|0
1631540120000|2021-09-13 13:35:20|19291.91|19291.91|19283.98|19283.98|19291.91|19291.91|19283.98|19283.98|0
1631540140000|2021-09-13 13:35:40|19280.01|19280.01|19280.01|19280.01|19280.01|19280.01|19280.01|19280.01|0
1631540150000|2021-09-13 13:35:50|19278.61|19278.61|19278.61|19278.61|19278.61|19278.61|19278.61|19278.61|0
1631540160000|2021-09-13 13:36:00|19274.65|19274.65|19270.68|19270.68|19274.65|19274.65|19270.68|19270.68|0
1631540170000|2021-09-13 13:36:10|19274.65|19274.65|19274.65|19274.65|19274.65|19274.65|19274.65|19274.65|0
1631540230000|2021-09-13 13:37:10|19273.25|19273.25|19273.25|19273.25|19273.25|19273.25|19273.25|19273.25|0
1631540280000|2021-09-13 13:38:00|19276.05|19276.05|19276.05|19276.05|19276.05|19276.05|19276.05|19276.05|0
1631540320000|2021-09-13 13:38:40|19278.85|19278.85|19278.85|19278.85|19278.85|19278.85|19278.85|19278.85|0
1631540460000|2021-09-13 13:41:00|19274.88|19274.88|19262.99|19262.99|19274.88|19274.88|19262.99|19262.99|0
1631540480000|2021-09-13 13:41:20|19258.79|19258.79|19258.79|19258.79|19258.79|19258.79|19258.79|19258.79|0
1631540510000|2021-09-13 13:41:50|19254.82|19254.82|19254.82|19254.82|19254.82|19254.82|19254.82|19254.82|0
1631540520000|2021-09-13 13:42:00|19253.42|19253.42|19253.42|19253.42|19253.42|19253.42|19253.42|19253.42|0
1631540540000|2021-09-13 13:42:20|19257.62|19257.62|19257.62|19257.62|19257.62|19257.62|19257.62|19257.62|0
1631540550000|2021-09-13 13:42:30|19254.82|19254.82|19254.82|19254.82|19254.82|19254.82|19254.82|19254.82|0
1631540590000|2021-09-13 13:43:10|19250.86|19250.86|19250.86|19250.86|19250.86|19250.86|19250.86|19250.86|0
1631540640000|2021-09-13 13:44:00|19255.06|19255.06|19255.06|19255.06|19255.06|19255.06|19255.06|19255.06|0
1631540680000|2021-09-13 13:44:40|19262.99|19262.99|19262.99|19262.99|19262.99|19262.99|19262.99|19262.99|0
1631540690000|2021-09-13 13:44:50|19264.39|19264.39|19264.39|19264.39|19264.39|19264.39|19264.39|19264.39|0
1631540710000|2021-09-13 13:45:10|19262.99|19262.99|19255.06|19255.06|19262.99|19262.99|19255.06|19255.06|0
1631540730000|2021-09-13 13:45:30|19251.09|19251.09|19251.09|19251.09|19251.09|19251.09|19251.09|19251.09|0
1631540780000|2021-09-13 13:46:20|19247.13|19247.13|19243.16|19243.16|19247.13|19247.13|19243.16|19243.16|0
1631540840000|2021-09-13 13:47:20|19247.13|19247.13|19253.89|19253.89|19253.89|19253.89|19247.13|19247.13|0
1631540870000|2021-09-13 13:47:50|19251.09|19251.09|19251.09|19251.09|19251.09|19251.09|19251.09|19251.09|0
1631540880000|2021-09-13 13:48:00|19247.13|19247.13|19247.13|19247.13|19247.13|19247.13|19247.13|19247.13|0
1631540950000|2021-09-13 13:49:10|19243.16|19243.16|19243.16|19243.16|19243.16|19243.16|19243.16|19243.16|0
1631540960000|2021-09-13 13:49:20|19239.19|19239.19|19236.4|19236.4|19239.19|19239.19|19236.4|19236.4|0
1631540970000|2021-09-13 13:49:30|19232.43|19232.43|19232.43|19232.43|19232.43|19232.43|19232.43|19232.43|0
1631540990000|2021-09-13 13:49:50|19231.03|19231.03|19231.03|19231.03|19231.03|19231.03|19231.03|19231.03|0
1631541000000|2021-09-13 13:50:00|19229.88|19229.88|19228.48|19228.48|19229.88|19229.88|19228.48|19228.48|0
1631541020000|2021-09-13 13:50:20|19232.45|19232.45|19236.41|19236.41|19236.41|19236.41|19232.45|19232.45|0
1631541050000|2021-09-13 13:50:50|19237.81|19237.81|19237.81|19237.81|19237.81|19237.81|19237.81|19237.81|0
1631541080000|2021-09-13 13:51:20|19239.21|19239.21|19239.21|19239.21|19239.21|19239.21|19239.21|19239.21|0
1631541100000|2021-09-13 13:51:40|19235.25|19235.25|19235.25|19235.25|19235.25|19235.25|19235.25|19235.25|0
1631541130000|2021-09-13 13:52:10|19233.85|19233.85|19232.45|19232.45|19233.85|19233.85|19232.45|19232.45|0
1631541200000|2021-09-13 13:53:20|19228.48|19228.48|19227.08|19227.08|19228.48|19228.48|19227.08|19227.08|0
1631541240000|2021-09-13 13:54:00|19225.68|19225.68|19225.68|19225.68|19225.68|19225.68|19225.68|19225.68|0
1631541250000|2021-09-13 13:54:10|19229.65|19229.65|19229.65|19229.65|19229.65|19229.65|19229.65|19229.65|0
1631541270000|2021-09-13 13:54:30|19225.45|19225.45|19225.45|19225.45|19225.45|19225.45|19224.05|19224.05|0
1631541300000|2021-09-13 13:55:00|19226.85|19226.85|19228.25|19228.25|19228.25|19228.25|19226.85|19226.85|0
1631541330000|2021-09-13 13:55:30|19224.28|19224.28|19224.28|19224.28|19224.28|19224.28|19224.28|19224.28|0
1631541340000|2021-09-13 13:55:40|19222.88|19222.88|19222.88|19222.88|19222.88|19222.88|19222.88|19222.88|0
1631541350000|2021-09-13 13:55:50|19218.92|19218.92|19218.92|19218.92|19218.92|19218.92|19218.92|19218.92|0
1631541360000|2021-09-13 13:56:00|19217.52|19217.52|19225.45|19225.45|19225.45|19225.45|19217.52|19217.52|0
1631541400000|2021-09-13 13:56:40|19222.65|19222.65|19224.05|19224.05|19224.05|19224.05|19222.65|19222.65|0
1631541410000|2021-09-13 13:56:50|19225.45|19225.45|19226.85|19226.85|19226.85|19226.85|19225.45|19225.45|0
1631541430000|2021-09-13 13:57:10|19228.25|19228.25|19233.61|19233.61|19233.61|19233.61|19228.25|19228.25|0
1631541490000|2021-09-13 13:58:10|19235.01|19235.01|19236.41|19236.41|19236.41|19236.41|19235.01|19235.01|0
1631541500000|2021-09-13 13:58:20|19240.38|19240.38|19240.38|19240.38|19240.38|19240.38|19240.38|19240.38|0
1631541520000|2021-09-13 13:58:40|19243.18|19243.18|19247.38|19247.38|19247.38|19247.38|19243.18|19243.18|0
1631541540000|2021-09-13 13:59:00|19245.98|19245.98|19245.98|19245.98|19245.98|19245.98|19245.98|19245.98|0
1631541550000|2021-09-13 13:59:10|19241.78|19241.78|19241.78|19241.78|19241.78|19241.78|19241.78|19241.78|0
1631541560000|2021-09-13 13:59:20|19243.18|19243.18|19243.18|19243.18|19243.18|19243.18|19243.18|19243.18|0
1631541650000|2021-09-13 14:00:50|19240.38|19240.38|19240.38|19240.38|19240.38|19240.38|19240.38|19240.38|0
1631541660000|2021-09-13 14:01:00|19241.78|19241.78|19244.58|19244.58|19244.58|19244.58|19241.78|19241.78|0
1631541670000|2021-09-13 14:01:10|19240.61|19240.61|19240.61|19240.61|19240.61|19240.61|19240.61|19240.61|0
1631541680000|2021-09-13 14:01:20|19237.81|19237.81|19237.81|19237.81|19237.81|19237.81|19237.81|19237.81|0
1631541690000|2021-09-13 14:01:30|19233.85|19233.85|19233.85|19233.85|19233.85|19233.85|19233.85|19233.85|0
1631541700000|2021-09-13 14:01:40|19232.45|19232.45|19226.2|19226.2|19232.45|19232.45|19226.2|19226.2|0
1631541710000|2021-09-13 14:01:50|19222.24|19222.24|19223.64|19223.64|19225.03|19225.03|19222.24|19222.24|0
1631541720000|2021-09-13 14:02:00|19226.43|19226.43|19226.43|19226.43|19226.43|19226.43|19226.43|19226.43|0
1631541730000|2021-09-13 14:02:10|19230.4|19230.4|19230.4|19230.4|19230.4|19230.4|19230.4|19230.4|0
1631541750000|2021-09-13 14:02:30|19231.8|19231.8|19231.8|19231.8|19231.8|19231.8|19231.8|19231.8|0
1631541780000|2021-09-13 14:03:00|19233.2|19233.2|19237.16|19237.16|19237.16|19237.16|19233.2|19233.2|0
1631541790000|2021-09-13 14:03:10|19241.36|19241.36|19241.36|19241.36|19241.36|19241.36|19241.36|19241.36|0
1631541840000|2021-09-13 14:04:00|19239.96|19239.96|19232.97|19232.97|19239.96|19239.96|19232.97|19232.97|0
1631541850000|2021-09-13 14:04:10|19225.03|19225.03|19225.03|19225.03|19225.03|19225.03|19225.03|19225.03|0
1631541860000|2021-09-13 14:04:20|19226.43|19226.43|19226.43|19226.43|19226.43|19226.43|19226.43|19226.43|0
1631541900000|2021-09-13 14:05:00|19225.03|19225.03|19225.03|19225.03|19225.03|19225.03|19225.03|19225.03|0
1631541940000|2021-09-13 14:05:40|19222.24|19222.24|19222.24|19222.24|19222.24|19222.24|19222.24|19222.24|0
1631542010000|2021-09-13 14:06:50|19218.27|19218.27|19218.27|19218.27|19218.27|19218.27|19218.27|19218.27|0
1631542020000|2021-09-13 14:07:00|19214.31|19214.31|19214.31|19214.31|19214.31|19214.31|19214.31|19214.31|0
1631542140000|2021-09-13 14:09:00|19210.34|19210.34|19210.34|19210.34|19210.34|19210.34|19210.34|19210.34|0
1631542170000|2021-09-13 14:09:30|19206.37|19206.37|19206.37|19206.37|19206.37|19206.37|19206.37|19206.37|0
1631542200000|2021-09-13 14:10:00|19202.18|19202.18|19199.38|19199.38|19202.18|19202.18|19199.38|19199.38|0
1631542210000|2021-09-13 14:10:10|19196.58|19196.58|19195.18|19195.18|19196.58|19196.58|19195.18|19195.18|0
1631542220000|2021-09-13 14:10:20|19197.98|19197.98|19191.21|19191.21|19197.98|19197.98|19191.21|19191.21|0
1631542230000|2021-09-13 14:10:30|19192.61|19192.61|19196.58|19196.58|19196.58|19196.58|19192.61|19192.61|0
1631542280000|2021-09-13 14:11:20|19195.18|19195.18|19195.18|19195.18|19195.18|19195.18|19195.18|19195.18|0
1631542290000|2021-09-13 14:11:30|19197.98|19197.98|19197.98|19197.98|19197.98|19197.98|19197.98|19197.98|0
1631542320000|2021-09-13 14:12:00|19196.58|19196.58|19193.78|19193.78|19196.58|19196.58|19193.78|19193.78|0
1631542350000|2021-09-13 14:12:30|19189.81|19189.81|19189.81|19189.81|19189.81|19189.81|19189.81|19189.81|0
1631542380000|2021-09-13 14:13:00|19185.85|19185.85|19185.85|19185.85|19185.85|19185.85|19185.85|19185.85|0
1631542390000|2021-09-13 14:13:10|19183.55|19183.55|19183.55|19183.55|19183.55|19183.55|19183.55|19183.55|0
1631542400000|2021-09-13 14:13:20|19182.15|19182.15|19182.15|19182.15|19182.15|19182.15|19182.15|19182.15|0
1631542420000|2021-09-13 14:13:40|19178.19|19178.19|19178.19|19178.19|19178.19|19178.19|19178.19|19178.19|0
1631542440000|2021-09-13 14:14:00|19175.39|19175.39|19176.79|19176.79|19176.79|19176.79|19175.39|19175.39|0
1631542460000|2021-09-13 14:14:20|19168.86|19168.86|19168.86|19168.86|19168.86|19168.86|19168.86|19168.86|0
1631542490000|2021-09-13 14:14:50|19171.65|19171.65|19171.65|19171.65|19171.65|19171.65|19171.65|19171.65|0
1631542500000|2021-09-13 14:15:00|19170.26|19170.26|19170.26|19170.26|19170.26|19170.26|19170.26|19170.26|0
1631542510000|2021-09-13 14:15:10|19171.65|19171.65|19171.65|19171.65|19171.65|19171.65|19171.65|19171.65|0
1631542580000|2021-09-13 14:16:20|19170.26|19170.26|19166.29|19166.29|19170.26|19170.26|19166.29|19166.29|0
1631542600000|2021-09-13 14:16:40|19170.26|19170.26|19168.86|19168.86|19170.26|19170.26|19168.86|19168.86|0
1631542650000|2021-09-13 14:17:30|19170.26|19170.26|19170.26|19170.26|19170.26|19170.26|19170.26|19170.26|0
1631542660000|2021-09-13 14:17:40|19171.65|19171.65|19171.65|19171.65|19171.65|19171.65|19170.26|19170.26|0
1631542680000|2021-09-13 14:18:00|19167.69|19167.69|19167.69|19167.69|19167.69|19167.69|19167.69|19167.69|0
1631542690000|2021-09-13 14:18:10|19168.84|19168.84|19168.84|19168.84|19168.84|19168.84|19168.84|19168.84|0
1631542700000|2021-09-13 14:18:20|19167.44|19167.44|19167.44|19167.44|19167.44|19167.44|19167.44|19167.44|0
1631542740000|2021-09-13 14:19:00|19175.37|19175.37|19175.37|19175.37|19175.37|19175.37|19175.37|19175.37|0
1631542790000|2021-09-13 14:19:50|19176.77|19176.77|19176.77|19176.77|19176.77|19176.77|19176.77|19176.77|0
1631542800000|2021-09-13 14:20:00|19178.17|19178.17|19162.31|19162.31|19178.17|19178.17|19162.31|19162.31|0
1631542810000|2021-09-13 14:20:10|19166.27|19166.27|19170.47|19170.47|19170.47|19170.47|19166.27|19166.27|0
1631542830000|2021-09-13 14:20:30|19171.87|19171.87|19173.27|19173.27|19173.27|19173.27|19171.87|19171.87|0
1631542840000|2021-09-13 14:20:40|19174.67|19174.67|19177.47|19177.47|19177.47|19177.47|19174.67|19174.67|0
1631542850000|2021-09-13 14:20:50|19176.07|19176.07|19181.67|19181.67|19181.67|19181.67|19174.67|19174.67|0
1631542870000|2021-09-13 14:21:10|19180.27|19180.27|19180.27|19180.27|19180.27|19180.27|19180.27|19180.27|0
1631542880000|2021-09-13 14:21:20|19183.07|19183.07|19183.07|19183.07|19183.07|19183.07|19183.07|19183.07|0
1631542900000|2021-09-13 14:21:40|19179.1|19179.1|19179.1|19179.1|19179.1|19179.1|19179.1|19179.1|0
1631542910000|2021-09-13 14:21:50|19177.7|19177.7|19177.7|19177.7|19177.7|19177.7|19177.7|19177.7|0
1631542920000|2021-09-13 14:22:00|19179.1|19179.1|19179.1|19179.1|19179.1|19179.1|19179.1|19179.1|0
1631542940000|2021-09-13 14:22:20|19177.7|19177.7|19175.14|19175.14|19177.7|19177.7|19172.34|19172.34|0
1631543000000|2021-09-13 14:23:20|19171.17|19171.17|19171.17|19171.17|19171.17|19171.17|19171.17|19171.17|0
1631543100000|2021-09-13 14:25:00|19172.57|19172.57|19172.57|19172.57|19172.57|19172.57|19169.77|19169.77|0
1631543110000|2021-09-13 14:25:10|19171.17|19171.17|19171.17|19171.17|19171.17|19171.17|19171.17|19171.17|0
1631543120000|2021-09-13 14:25:20|19168.37|19168.37|19168.37|19168.37|19168.37|19168.37|19168.37|19168.37|0
1631543130000|2021-09-13 14:25:30|19171.17|19171.17|19171.17|19171.17|19171.17|19171.17|19171.17|19171.17|0
1631543140000|2021-09-13 14:25:40|19175.14|19175.14|19175.14|19175.14|19175.14|19175.14|19175.14|19175.14|0
1631543200000|2021-09-13 14:26:40|19173.74|19173.74|19175.14|19175.14|19175.14|19175.14|19173.74|19173.74|0
1631543260000|2021-09-13 14:27:40|19173.74|19173.74|19175.14|19175.14|19175.14|19175.14|19173.74|19173.74|0
1631543320000|2021-09-13 14:28:40|19183.07|19183.07|19184.47|19184.47|19184.47|19184.47|19183.07|19183.07|0
1631543330000|2021-09-13 14:28:50|19196.36|19196.36|19196.36|19196.36|19196.36|19196.36|19196.36|19196.36|0
1631543360000|2021-09-13 14:29:20|19197.76|19197.76|19197.76|19197.76|19197.76|19197.76|19197.76|19197.76|0
1631543390000|2021-09-13 14:29:50|19199.16|19199.16|19194.96|19194.96|19199.16|19199.16|19194.96|19194.96|0
1631543400000|2021-09-13 14:30:00|19197.76|19197.76|19197.76|19197.76|19197.76|19197.76|19197.76|19197.76|0
1631543410000|2021-09-13 14:30:10|19196.36|19196.36|19196.36|19196.36|19196.36|19196.36|19196.36|19196.36|0
1631543420000|2021-09-13 14:30:20|19193.56|19193.56|19192.16|19192.16|19193.56|19193.56|19192.16|19192.16|0
1631543440000|2021-09-13 14:30:40|19196.13|19196.13|19196.13|19196.13|19196.13|19196.13|19196.13|19196.13|0
1631543510000|2021-09-13 14:31:50|19192.16|19192.16|19188.2|19188.2|19192.16|19192.16|19188.2|19188.2|0
1631543520000|2021-09-13 14:32:00|19192.4|19192.4|19193.8|19193.8|19193.8|19193.8|19192.4|19192.4|0
1631543530000|2021-09-13 14:32:10|19201.73|19201.73|19193.8|19193.8|19201.73|19201.73|19193.8|19193.8|0
1631543600000|2021-09-13 14:33:20|19195.2|19195.2|19195.2|19195.2|19195.2|19195.2|19195.2|19195.2|0
1631543610000|2021-09-13 14:33:30|19196.6|19196.6|19196.6|19196.6|19196.6|19196.6|19196.6|19196.6|0
1631543630000|2021-09-13 14:33:50|19200.56|19200.56|19200.56|19200.56|19200.56|19200.56|19200.56|19200.56|0
1631543650000|2021-09-13 14:34:10|19201.96|19201.96|19201.96|19201.96|19201.96|19201.96|19201.96|19201.96|0
1631543700000|2021-09-13 14:35:00|19200.56|19200.56|19200.56|19200.56|19200.56|19200.56|19200.56|19200.56|0
1631543760000|2021-09-13 14:36:00|19196.6|19196.6|19196.6|19196.6|19196.6|19196.6|19196.6|19196.6|0
1631543770000|2021-09-13 14:36:10|19197.99|19197.99|19196.6|19196.6|19197.99|19197.99|19193.8|19193.8|0
1631543840000|2021-09-13 14:37:20|19192.63|19192.63|19192.63|19192.63|19192.63|19192.63|19192.63|19192.63|0
1631543850000|2021-09-13 14:37:30|19191.23|19191.23|19191.23|19191.23|19191.23|19191.23|19191.23|19191.23|0
1631543910000|2021-09-13 14:38:30|19195.2|19195.2|19195.2|19195.2|19195.2|19195.2|19195.2|19195.2|0
1631543930000|2021-09-13 14:38:50|19191.23|19191.23|19191.23|19191.23|19191.23|19191.23|19191.23|19191.23|0
1631543940000|2021-09-13 14:39:00|19187.27|19187.27|19187.27|19187.27|19187.27|19187.27|19187.27|19187.27|0
1631543980000|2021-09-13 14:39:40|19188.66|19188.66|19188.66|19188.66|19188.66|19188.66|19188.66|19188.66|0
1631544040000|2021-09-13 14:40:40|19187.27|19187.27|19187.27|19187.27|19187.27|19187.27|19187.27|19187.27|0
1631544080000|2021-09-13 14:41:20|19185.87|19185.87|19185.87|19185.87|19185.87|19185.87|19185.87|19185.87|0
1631544250000|2021-09-13 14:44:10|19189.83|19189.83|19189.83|19189.83|19189.83|19189.83|19189.83|19189.83|0
1631544280000|2021-09-13 14:44:40|19185.87|19185.87|19181.9|19181.9|19185.87|19185.87|19181.9|19181.9|0
1631544320000|2021-09-13 14:45:20|19177.94|19177.94|19177.94|19177.94|19177.94|19177.94|19177.94|19177.94|0
1631544330000|2021-09-13 14:45:30|19179.08|19179.08|19179.08|19179.08|19179.08|19179.08|19179.08|19179.08|0
1631544340000|2021-09-13 14:45:40|19180.23|19180.23|19183.03|19183.03|19183.03|19183.03|19180.23|19180.23|0
1631544350000|2021-09-13 14:45:50|19187|19187|19187|19187|19187|19187|19187|19187|0
1631544370000|2021-09-13 14:46:10|19188.4|19188.4|19188.4|19188.4|19188.4|19188.4|19188.4|19188.4|0
1631544500000|2021-09-13 14:48:20|19189.8|19189.8|19192.6|19192.6|19192.6|19192.6|19189.8|19189.8|0
1631544550000|2021-09-13 14:49:10|19194|19194|19194|19194|19194|19194|19194|19194|0
1631544600000|2021-09-13 14:50:00|19195.39|19195.39|19195.39|19195.39|19195.39|19195.39|19195.39|19195.39|0
1631544670000|2021-09-13 14:51:10|19194|19194|19195.39|19195.39|19195.39|19195.39|19194|19194|0
1631544700000|2021-09-13 14:51:40|19196.79|19196.79|19196.79|19196.79|19196.79|19196.79|19196.79|19196.79|0
1631544710000|2021-09-13 14:51:50|19198.19|19198.19|19198.19|19198.19|19198.19|19198.19|19198.19|19198.19|0
1631544720000|2021-09-13 14:52:00|19199.59|19199.59|19199.59|19199.59|19199.59|19199.59|19199.59|19199.59|0
1631544860000|2021-09-13 14:54:20|19198.19|19198.19|19198.19|19198.19|19198.19|19198.19|19198.19|19198.19|0
1631544890000|2021-09-13 14:54:50|19200.99|19200.99|19200.99|19200.99|19200.99|19200.99|19200.99|19200.99|0
1631544900000|2021-09-13 14:55:00|19202.39|19202.39|19200.99|19200.99|19202.39|19202.39|19200.99|19200.99|0
1631544920000|2021-09-13 14:55:20|19204.96|19204.96|19204.96|19204.96|19204.96|19204.96|19204.96|19204.96|0
1631544940000|2021-09-13 14:55:40|19200.99|19200.99|19193.06|19193.06|19200.99|19200.99|19193.06|19193.06|0
1631544950000|2021-09-13 14:55:50|19191.66|19191.66|19187.7|19187.7|19191.66|19191.66|19187.7|19187.7|0
1631544960000|2021-09-13 14:56:00|19189.1|19189.1|19187.7|19187.7|19189.1|19189.1|19187.7|19187.7|0
1631545010000|2021-09-13 14:56:50|19189.1|19189.1|19187.7|19187.7|19189.1|19189.1|19187.7|19187.7|0
1631545020000|2021-09-13 14:57:00|19186.3|19186.3|19187.7|19187.7|19187.7|19187.7|19183.5|19183.5|0
1631545040000|2021-09-13 14:57:20|19189.1|19189.1|19189.1|19189.1|19189.1|19189.1|19189.1|19189.1|0
1631545110000|2021-09-13 14:58:30|19191.9|19191.9|19191.9|19191.9|19191.9|19191.9|19191.9|19191.9|0
1631545140000|2021-09-13 14:59:00|19193.3|19193.3|19193.3|19193.3|19194.7|19194.7|19193.3|19193.3|0
1631545150000|2021-09-13 14:59:10|19189.33|19189.33|19189.33|19189.33|19189.33|19189.33|19189.33|19189.33|0
1631545170000|2021-09-13 14:59:30|19187.93|19187.93|19189.33|19189.33|19189.33|19189.33|19187.93|19187.93|0
1631545180000|2021-09-13 14:59:40|19185.37|19185.37|19189.33|19189.33|19189.33|19189.33|19185.37|19185.37|0
1631545200000|2021-09-13 15:00:00|19190.73|19190.73|19190.73|19190.73|19190.73|19190.73|19190.73|19190.73|0
1631545270000|2021-09-13 15:01:10|19194.7|19194.7|19194.7|19194.7|19194.7|19194.7|19194.7|19194.7|0
1631545320000|2021-09-13 15:02:00|19197.49|19197.49|19198.89|19198.89|19198.89|19198.89|19197.49|19197.49|0
1631545360000|2021-09-13 15:02:40|19197.49|19197.49|19198.89|19198.89|19198.89|19198.89|19197.49|19197.49|0
1631545400000|2021-09-13 15:03:20|19197.49|19197.49|19197.49|19197.49|19197.49|19197.49|19197.49|19197.49|0
1631545430000|2021-09-13 15:03:50|19194.7|19194.7|19196.09|19196.09|19197.49|19197.49|19194.7|19194.7|0
1631545490000|2021-09-13 15:04:50|19194.7|19194.7|19193.3|19193.3|19194.7|19194.7|19193.3|19193.3|0
1631545500000|2021-09-13 15:05:00|19197.26|19197.26|19198.66|19198.66|19198.66|19198.66|19197.26|19197.26|0
1631545570000|2021-09-13 15:06:10|19194.7|19194.7|19194.7|19194.7|19194.7|19194.7|19194.7|19194.7|0
1631545580000|2021-09-13 15:06:20|19198.66|19198.66|19198.66|19198.66|19198.66|19198.66|19198.66|19198.66|0
1631545620000|2021-09-13 15:07:00|19200.06|19200.06|19198.66|19198.66|19200.06|19200.06|19194.46|19194.46|0
1631545630000|2021-09-13 15:07:10|19200.06|19200.06|19200.06|19200.06|19200.06|19200.06|19200.06|19200.06|0
1631545670000|2021-09-13 15:07:50|19198.66|19198.66|19197.26|19197.26|19198.66|19198.66|19197.26|19197.26|0
1631545730000|2021-09-13 15:08:50|19201.23|19201.23|19201.23|19201.23|19201.23|19201.23|19201.23|19201.23|0
1631545750000|2021-09-13 15:09:10|19199.83|19199.83|19195.86|19195.86|19199.83|19199.83|19195.86|19195.86|0
1631545790000|2021-09-13 15:09:50|19194.46|19194.46|19194.46|19194.46|19194.46|19194.46|19194.46|19194.46|0
1631545810000|2021-09-13 15:10:10|19190.5|19190.5|19186.53|19186.53|19190.5|19190.5|19186.53|19186.53|0
1631545840000|2021-09-13 15:10:40|19185.13|19185.13|19185.13|19185.13|19185.13|19185.13|19185.13|19185.13|0
1631545900000|2021-09-13 15:11:40|19181.17|19181.17|19181.17|19181.17|19181.17|19181.17|19181.17|19181.17|0
1631545950000|2021-09-13 15:12:30|19177.2|19177.2|19177.2|19177.2|19177.2|19177.2|19177.2|19177.2|0
1631545970000|2021-09-13 15:12:50|19181.17|19181.17|19179.77|19179.77|19181.17|19181.17|19179.77|19179.77|0
1631546020000|2021-09-13 15:13:40|19175.8|19175.8|19171.84|19171.84|19175.8|19175.8|19171.84|19171.84|0
1631546040000|2021-09-13 15:14:00|19170.44|19170.44|19169.04|19169.04|19170.44|19170.44|19169.04|19169.04|0
1631546110000|2021-09-13 15:15:10|19167.64|19167.64|19167.64|19167.64|19167.64|19167.64|19167.64|19167.64|0
1631546120000|2021-09-13 15:15:20|19163.67|19163.67|19156.91|19156.91|19163.67|19163.67|19156.91|19156.91|0
1631546150000|2021-09-13 15:15:50|19158.31|19158.31|19158.31|19158.31|19158.31|19158.31|19158.31|19158.31|0
1631546310000|2021-09-13 15:18:30|19162.27|19162.27|19158.31|19158.31|19162.27|19162.27|19158.31|19158.31|0
1631546340000|2021-09-13 15:19:00|19159.71|19159.71|19163.91|19163.91|19163.91|19163.91|19159.71|19159.71|0
1631546350000|2021-09-13 15:19:10|19162.51|19162.51|19161.11|19161.11|19162.51|19162.51|19161.11|19161.11|0
1631546370000|2021-09-13 15:19:30|19163.91|19163.91|19163.91|19163.91|19163.91|19163.91|19163.91|19163.91|0
1631546380000|2021-09-13 15:19:40|19162.76|19162.76|19162.76|19162.76|19162.76|19162.76|19162.76|19162.76|0
1631546420000|2021-09-13 15:20:20|19158.79|19158.79|19158.79|19158.79|19158.79|19158.79|19158.79|19158.79|0
1631546430000|2021-09-13 15:20:30|19157.39|19157.39|19160.19|19160.19|19160.19|19160.19|19157.39|19157.39|0
1631546440000|2021-09-13 15:20:40|19161.59|19161.59|19161.59|19161.59|19161.59|19161.59|19161.59|19161.59|0
1631546470000|2021-09-13 15:21:10|19162.99|19162.99|19161.59|19161.59|19162.99|19162.99|19161.59|19161.59|0
1631546480000|2021-09-13 15:21:20|19169.52|19169.52|19165.56|19165.56|19169.52|19169.52|19165.56|19165.56|0
1631546490000|2021-09-13 15:21:30|19166.96|19166.96|19166.96|19166.96|19166.96|19166.96|19166.96|19166.96|0
1631546510000|2021-09-13 15:21:50|19165.56|19165.56|19165.56|19165.56|19165.56|19165.56|19165.56|19165.56|0
1631546520000|2021-09-13 15:22:00|19169.52|19169.52|19169.52|19169.52|19169.52|19169.52|19169.52|19169.52|0
1631546530000|2021-09-13 15:22:10|19168.12|19168.12|19169.52|19169.52|19169.52|19169.52|19168.12|19168.12|0
1631546540000|2021-09-13 15:22:20|19170.92|19170.92|19170.92|19170.92|19170.92|19170.92|19170.92|19170.92|0
1631546570000|2021-09-13 15:22:50|19169.52|19169.52|19169.52|19169.52|19169.52|19169.52|19169.52|19169.52|0
1631546610000|2021-09-13 15:23:30|19168.12|19168.12|19168.12|19168.12|19168.12|19168.12|19168.12|19168.12|0
1631546640000|2021-09-13 15:24:00|19160.19|19160.19|19156.23|19156.23|19160.19|19160.19|19156.23|19156.23|0
1631546650000|2021-09-13 15:24:10|19154.83|19154.83|19154.83|19154.83|19154.83|19154.83|19154.83|19154.83|0
1631546670000|2021-09-13 15:24:30|19153.43|19153.43|19153.43|19153.43|19153.43|19153.43|19153.43|19153.43|0
1631546690000|2021-09-13 15:24:50|19154.83|19154.83|19154.83|19154.83|19154.83|19154.83|19154.83|19154.83|0
1631546700000|2021-09-13 15:25:00|19158.79|19158.79|19160.19|19160.19|19160.19|19160.19|19158.79|19158.79|0
1631546710000|2021-09-13 15:25:10|19156.23|19156.23|19157.63|19157.63|19157.63|19157.63|19156.23|19156.23|0
1631546720000|2021-09-13 15:25:20|19153.66|19153.66|19149.44|19149.44|19157.38|19157.38|19149.44|19149.44|0
1631546740000|2021-09-13 15:25:40|19161.34|19161.34|19161.34|19161.34|19161.34|19161.34|19161.34|19161.34|0
1631546750000|2021-09-13 15:25:50|19159.94|19159.94|19159.94|19159.94|19159.94|19159.94|19159.94|19159.94|0
1631546810000|2021-09-13 15:26:50|19167.87|19167.87|19167.87|19167.87|19167.87|19167.87|19167.87|19167.87|0
1631546860000|2021-09-13 15:27:40|19166.47|19166.47|19166.47|19166.47|19166.47|19166.47|19166.47|19166.47|0
1631546870000|2021-09-13 15:27:50|19162.51|19162.51|19162.51|19162.51|19162.51|19162.51|19162.51|19162.51|0
1631546900000|2021-09-13 15:28:20|19161.11|19161.11|19161.11|19161.11|19161.11|19161.11|19161.11|19161.11|0
1631546940000|2021-09-13 15:29:00|19165.07|19165.07|19165.07|19165.07|19165.07|19165.07|19165.07|19165.07|0
1631546960000|2021-09-13 15:29:20|19161.11|19161.11|19161.11|19161.11|19161.11|19161.11|19161.11|19161.11|0
1631546970000|2021-09-13 15:29:30|19162.51|19162.51|19163.91|19163.91|19163.91|19163.91|19162.51|19162.51|0
1631546980000|2021-09-13 15:29:40|19159.94|19159.94|19163.91|19163.91|19163.91|19163.91|19159.94|19159.94|0
1631546990000|2021-09-13 15:29:50|19165.31|19165.31|19165.31|19165.31|19165.31|19165.31|19165.31|19165.31|0
1631603740000|2021-09-14 07:15:40|19090.5|19090.5|19090.5|19090.5|19090.5|19090.5|19090.5|19090.5|0
1631603780000|2021-09-14 07:16:20|19102.4|19102.4|19102.4|19102.4|19102.4|19102.4|19102.4|19102.4|0
1631603790000|2021-09-14 07:16:30|19114.29|19114.29|19110.33|19110.33|19114.29|19114.29|19110.33|19110.33|0
1631603850000|2021-09-14 07:17:30|19104.73|19104.73|19104.73|19104.73|19104.73|19104.73|19104.73|19104.73|0
1631603870000|2021-09-14 07:17:50|19112.66|19112.66|19112.66|19112.66|19112.66|19112.66|19112.66|19112.66|0
1631603970000|2021-09-14 07:19:30|19108.69|19108.69|19108.69|19108.69|19108.69|19108.69|19108.69|19108.69|0
1631604000000|2021-09-14 07:20:00|19118.49|19118.49|19111.73|19111.73|19118.49|19118.49|19111.73|19111.73|0
1631604020000|2021-09-14 07:20:20|19108.93|19108.93|19108.93|19108.93|19112.89|19112.89|19108.93|19108.93|0
1631604080000|2021-09-14 07:21:20|19103.33|19103.33|19103.33|19103.33|19103.33|19103.33|19099.36|19099.36|0
1631604090000|2021-09-14 07:21:30|19107.29|19107.29|19103.33|19103.33|19107.29|19107.29|19103.33|19103.33|0
1631604120000|2021-09-14 07:22:00|19115.23|19115.23|19115.23|19115.23|19115.23|19115.23|19115.23|19115.23|0
1631604150000|2021-09-14 07:22:30|19127.12|19127.12|19123.16|19123.16|19131.09|19131.09|19123.16|19123.16|0
1631604170000|2021-09-14 07:22:50|19119.19|19119.19|19119.19|19119.19|19119.19|19119.19|19119.19|19119.19|0
1631604240000|2021-09-14 07:24:00|19111.26|19111.26|19111.26|19111.26|19111.26|19111.26|19111.26|19111.26|0
1631604250000|2021-09-14 07:24:10|19100.53|19100.53|19095.17|19095.17|19100.53|19100.53|19095.17|19095.17|0
1631604300000|2021-09-14 07:25:00|19087.24|19087.24|19087.24|19087.24|19087.24|19087.24|19087.24|19087.24|0
1631604340000|2021-09-14 07:25:40|19083.27|19083.27|19076.27|19076.27|19083.27|19083.27|19076.27|19076.27|0
1631604360000|2021-09-14 07:26:00|19068.34|19068.34|19068.34|19068.34|19068.34|19068.34|19068.34|19068.34|0
1631604370000|2021-09-14 07:26:10|19076.27|19076.27|19076.27|19076.27|19076.27|19076.27|19076.27|19076.27|0
1631604410000|2021-09-14 07:26:50|19073.47|19073.47|19073.47|19073.47|19073.47|19073.47|19073.47|19073.47|0
1631604430000|2021-09-14 07:27:10|19070.67|19070.67|19059.95|19059.95|19070.67|19070.67|19057.15|19057.15|0
1631604460000|2021-09-14 07:27:40|19063.91|19063.91|19063.91|19063.91|19063.91|19063.91|19063.91|19063.91|0
1631604480000|2021-09-14 07:28:00|19065.31|19065.31|19065.31|19065.31|19065.31|19065.31|19065.31|19065.31|0
1631604490000|2021-09-14 07:28:10|19066.71|19066.71|19066.71|19066.71|19066.71|19066.71|19066.71|19066.71|0
1631604510000|2021-09-14 07:28:30|19069.51|19069.51|19069.51|19069.51|19069.51|19069.51|19069.51|19069.51|0
1631604520000|2021-09-14 07:28:40|19073.47|19073.47|19073.47|19073.47|19073.47|19073.47|19073.47|19073.47|0
1631604570000|2021-09-14 07:29:30|19077.67|19077.67|19081.87|19081.87|19081.87|19081.87|19077.67|19077.67|0
1631604590000|2021-09-14 07:29:50|19079.57|19079.57|19079.57|19079.57|19079.57|19079.57|19079.57|19079.57|0
1631604600000|2021-09-14 07:30:00|19071.64|19071.64|19071.64|19071.64|19071.64|19071.64|19071.64|19071.64|0
1631604660000|2021-09-14 07:31:00|19075.61|19075.61|19075.61|19075.61|19075.61|19075.61|19075.61|19075.61|0
1631604680000|2021-09-14 07:31:20|19072.81|19072.81|19072.81|19072.81|19072.81|19072.81|19072.81|19072.81|0
1631604710000|2021-09-14 07:31:50|19068.84|19068.84|19068.84|19068.84|19068.84|19068.84|19068.84|19068.84|0
1631604730000|2021-09-14 07:32:10|19064.88|19064.88|19056.95|19056.95|19064.88|19064.88|19056.95|19056.95|0
1631604750000|2021-09-14 07:32:30|19052.98|19052.98|19052.98|19052.98|19052.98|19052.98|19052.98|19052.98|0
1631604780000|2021-09-14 07:33:00|19049.02|19049.02|19041.09|19041.09|19049.02|19049.02|19041.09|19041.09|0
1631604790000|2021-09-14 07:33:10|19036.89|19036.89|19040.85|19040.85|19040.85|19040.85|19036.89|19036.89|0
1631604820000|2021-09-14 07:33:40|19036.65|19036.65|19036.65|19036.65|19036.65|19036.65|19036.65|19036.65|0
1631604840000|2021-09-14 07:34:00|19040.62|19040.62|19040.62|19040.62|19040.62|19040.62|19040.62|19040.62|0
1631604850000|2021-09-14 07:34:10|19044.58|19044.58|19044.58|19044.58|19044.58|19044.58|19044.58|19044.58|0
1631604870000|2021-09-14 07:34:30|19048.55|19048.55|19048.55|19048.55|19048.55|19048.55|19048.55|19048.55|0
1631604950000|2021-09-14 07:35:50|19052.75|19052.75|19055.55|19055.55|19055.55|19055.55|19052.75|19052.75|0
1631604960000|2021-09-14 07:36:00|19063.48|19063.48|19079.34|19079.34|19079.34|19079.34|19063.48|19063.48|0
1631604970000|2021-09-14 07:36:10|19087.27|19087.27|19087.27|19087.27|19087.27|19087.27|19087.27|19087.27|0
1631604980000|2021-09-14 07:36:20|19083.3|19083.3|19082.15|19082.15|19083.3|19083.3|19079.34|19079.34|0
1631604990000|2021-09-14 07:36:30|19086.12|19086.12|19086.12|19086.12|19086.12|19086.12|19086.12|19086.12|0
1631605120000|2021-09-14 07:38:40|19080.52|19080.52|19080.52|19080.52|19080.52|19080.52|19080.52|19080.52|0
1631605140000|2021-09-14 07:39:00|19076.32|19076.32|19076.32|19076.32|19076.32|19076.32|19076.32|19076.32|0
1631605150000|2021-09-14 07:39:10|19077.47|19077.47|19077.47|19077.47|19077.47|19077.47|19077.47|19077.47|0
1631605160000|2021-09-14 07:39:20|19069.54|19069.54|19065.58|19065.58|19069.54|19069.54|19065.58|19065.58|0
1631605180000|2021-09-14 07:39:40|19068.38|19068.38|19068.38|19068.38|19068.38|19068.38|19068.38|19068.38|0
1631605200000|2021-09-14 07:40:00|19069.78|19069.78|19055.08|19055.08|19069.78|19069.78|19055.08|19055.08|0
1631605230000|2021-09-14 07:40:30|19050.88|19050.88|19050.88|19050.88|19050.88|19050.88|19050.88|19050.88|0
1631605240000|2021-09-14 07:40:40|19048.08|19048.08|19048.08|19048.08|19048.08|19048.08|19048.08|19048.08|0
1631605250000|2021-09-14 07:40:50|19046.68|19046.68|19045.28|19045.28|19046.68|19046.68|19045.28|19045.28|0
1631605290000|2021-09-14 07:41:30|19043.88|19043.88|19043.88|19043.88|19043.88|19043.88|19043.88|19043.88|0
1631605310000|2021-09-14 07:41:50|19039.92|19039.92|19039.92|19039.92|19039.92|19039.92|19039.92|19039.92|0
1631605320000|2021-09-14 07:42:00|19043.88|19043.88|19043.88|19043.88|19043.88|19043.88|19043.88|19043.88|0
1631605330000|2021-09-14 07:42:10|19042.49|19042.49|19045.28|19045.28|19045.28|19045.28|19042.49|19042.49|0
1631605340000|2021-09-14 07:42:20|19049.48|19049.48|19041.55|19041.55|19049.48|19049.48|19040.15|19040.15|0
1631605390000|2021-09-14 07:43:10|19044.35|19044.35|19045.75|19045.75|19045.75|19045.75|19044.35|19044.35|0
1631605400000|2021-09-14 07:43:20|19047.15|19047.15|19048.55|19048.55|19048.55|19048.55|19047.15|19047.15|0
1631605410000|2021-09-14 07:43:30|19044.58|19044.58|19044.58|19044.58|19044.58|19044.58|19044.58|19044.58|0
1631605420000|2021-09-14 07:43:40|19040.39|19040.39|19040.39|19040.39|19040.39|19040.39|19040.39|19040.39|0
1631605470000|2021-09-14 07:44:30|19044.35|19044.35|19044.35|19044.35|19044.35|19044.35|19044.35|19044.35|0
1631605500000|2021-09-14 07:45:00|19049.95|19049.95|19040.62|19040.62|19049.95|19049.95|19040.62|19040.62|0
1631605530000|2021-09-14 07:45:30|19042.02|19042.02|19042.02|19042.02|19042.02|19042.02|19042.02|19042.02|0
1631605550000|2021-09-14 07:45:50|19039.22|19039.22|19040.62|19040.62|19040.62|19040.62|19039.22|19039.22|0
1631605560000|2021-09-14 07:46:00|19039.22|19039.22|19039.22|19039.22|19039.22|19039.22|19039.22|19039.22|0
1631605570000|2021-09-14 07:46:10|19042.02|19042.02|19043.42|19043.42|19044.82|19044.82|19042.02|19042.02|0
1631605580000|2021-09-14 07:46:20|19044.82|19044.82|19040.62|19040.62|19044.82|19044.82|19040.62|19040.62|0
1631605600000|2021-09-14 07:46:40|19048.55|19048.55|19048.55|19048.55|19048.55|19048.55|19048.55|19048.55|0
1631605610000|2021-09-14 07:46:50|19052.52|19052.52|19052.52|19052.52|19052.52|19052.52|19052.52|19052.52|0
1631605630000|2021-09-14 07:47:10|19048.55|19048.55|19044.58|19044.58|19048.55|19048.55|19044.58|19044.58|0
1631605670000|2021-09-14 07:47:50|19048.55|19048.55|19048.55|19048.55|19048.55|19048.55|19048.55|19048.55|0
1631605680000|2021-09-14 07:48:00|19047.15|19047.15|19047.15|19047.15|19047.15|19047.15|19047.15|19047.15|0
1631605720000|2021-09-14 07:48:40|19048.55|19048.55|19051.35|19051.35|19051.35|19051.35|19048.55|19048.55|0
1631605740000|2021-09-14 07:49:00|19049.95|19049.95|19049.95|19049.95|19049.95|19049.95|19049.95|19049.95|0
1631605780000|2021-09-14 07:49:40|19054.15|19054.15|19054.15|19054.15|19054.15|19054.15|19054.15|19054.15|0
1631605820000|2021-09-14 07:50:20|19059.75|19059.75|19061.15|19061.15|19061.15|19061.15|19059.75|19059.75|0
1631605850000|2021-09-14 07:50:50|19059.75|19059.75|19059.75|19059.75|19059.75|19059.75|19059.75|19059.75|0
1631605890000|2021-09-14 07:51:30|19056.95|19056.95|19056.95|19056.95|19056.95|19056.95|19056.95|19056.95|0
1631605910000|2021-09-14 07:51:50|19076.77|19076.77|19076.77|19076.77|19076.77|19076.77|19076.77|19076.77|0
1631605930000|2021-09-14 07:52:10|19079.57|19079.57|19079.57|19079.57|19079.57|19079.57|19079.57|19079.57|0
1631605960000|2021-09-14 07:52:40|19091.47|19091.47|19091.47|19091.47|19091.47|19091.47|19091.47|19091.47|0
1631605990000|2021-09-14 07:53:10|19092.87|19092.87|19092.87|19092.87|19092.87|19092.87|19092.87|19092.87|0
1631606040000|2021-09-14 07:54:00|19094.27|19094.27|19110.13|19110.13|19110.13|19110.13|19094.27|19094.27|0
1631606060000|2021-09-14 07:54:20|19102.2|19102.2|19102.2|19102.2|19102.2|19102.2|19102.2|19102.2|0
1631606140000|2021-09-14 07:55:40|19105|19105|19105|19105|19105|19105|19105|19105|0
1631606210000|2021-09-14 07:56:50|19107.8|19107.8|19107.8|19107.8|19107.8|19107.8|19107.8|19107.8|0
1631606250000|2021-09-14 07:57:30|19119.69|19119.69|19139.52|19139.52|19139.52|19139.52|19119.69|19119.69|0
1631606270000|2021-09-14 07:57:50|19115.73|19115.73|19110.13|19110.13|19115.73|19115.73|19110.13|19110.13|0
1631606310000|2021-09-14 07:58:30|19114.09|19114.09|19114.09|19114.09|19114.09|19114.09|19114.09|19114.09|0
1631606340000|2021-09-14 07:59:00|19121.09|19121.09|19121.09|19121.09|19121.09|19121.09|19121.09|19121.09|0
1631606350000|2021-09-14 07:59:10|19122.24|19122.24|19122.24|19122.24|19122.24|19122.24|19122.24|19122.24|0
1631606360000|2021-09-14 07:59:20|19119.94|19119.94|19119.94|19119.94|19119.94|19119.94|19119.94|19119.94|0
1631606500000|2021-09-14 08:01:40|19122.74|19122.74|19124.14|19124.14|19124.14|19124.14|19122.74|19122.74|0
1631606530000|2021-09-14 08:02:10|19119.94|19119.94|19119.94|19119.94|19119.94|19119.94|19119.94|19119.94|0
1631606550000|2021-09-14 08:02:30|19121.34|19121.34|19121.34|19121.34|19121.34|19121.34|19121.34|19121.34|0
1631606590000|2021-09-14 08:03:10|19125.31|19125.31|19125.31|19125.31|19125.31|19125.31|19125.31|19125.31|0
1631606620000|2021-09-14 08:03:40|19123.01|19123.01|19120.21|19120.21|19123.01|19123.01|19120.21|19120.21|0
1631606630000|2021-09-14 08:03:50|19112.28|19112.28|19110.88|19110.88|19112.28|19112.28|19110.88|19110.88|0
1631606660000|2021-09-14 08:04:20|19113.18|19113.18|19113.18|19113.18|19113.18|19113.18|19113.18|19113.18|0
1631606690000|2021-09-14 08:04:50|19114.33|19114.33|19115.48|19115.48|19115.48|19115.48|19114.33|19114.33|0
1631606700000|2021-09-14 08:05:00|19121.07|19121.07|19121.07|19121.07|19121.07|19121.07|19121.07|19121.07|0
1631606720000|2021-09-14 08:05:20|19122.47|19122.47|19122.47|19122.47|19122.47|19122.47|19122.47|19122.47|0
1631606730000|2021-09-14 08:05:30|19123.87|19123.87|19123.87|19123.87|19123.87|19123.87|19123.87|19123.87|0
1631606740000|2021-09-14 08:05:40|19122.47|19122.47|19121.07|19121.07|19122.47|19122.47|19121.07|19121.07|0
1631606780000|2021-09-14 08:06:20|19126.67|19126.67|19134.84|19134.84|19134.84|19134.84|19126.67|19126.67|0
1631606790000|2021-09-14 08:06:30|19137.63|19137.63|19137.63|19137.63|19137.63|19137.63|19137.63|19137.63|0
1631606800000|2021-09-14 08:06:40|19139.03|19139.03|19139.03|19139.03|19139.03|19139.03|19139.03|19139.03|0
1631606870000|2021-09-14 08:07:50|19134.84|19134.84|19132.04|19132.04|19136.23|19136.23|19132.04|19132.04|0
1631606940000|2021-09-14 08:09:00|19136|19136|19136|19136|19136|19136|19136|19136|0
1631606970000|2021-09-14 08:09:30|19138.8|19138.8|19138.8|19138.8|19138.8|19138.8|19138.8|19138.8|0
1631607000000|2021-09-14 08:10:00|19158.63|19158.63|19157.23|19157.23|19160.03|19160.03|19157.23|19157.23|0
1631607010000|2021-09-14 08:10:10|19155.83|19155.83|19155.83|19155.83|19155.83|19155.83|19155.83|19155.83|0
1631607030000|2021-09-14 08:10:30|19153.03|19153.03|19153.03|19153.03|19153.03|19153.03|19153.03|19153.03|0
1631607070000|2021-09-14 08:11:10|19164.92|19164.92|19167.72|19167.72|19167.72|19167.72|19164.92|19164.92|0
1631607100000|2021-09-14 08:11:40|19166.32|19166.32|19166.32|19166.32|19166.32|19166.32|19166.32|19166.32|0
1631607180000|2021-09-14 08:13:00|19167.72|19167.72|19159.79|19159.79|19167.72|19167.72|19159.79|19159.79|0
1631607270000|2021-09-14 08:14:30|19156.99|19156.99|19156.99|19156.99|19156.99|19156.99|19156.99|19156.99|0
1631607300000|2021-09-14 08:15:00|19149.06|19149.06|19147.66|19147.66|19149.06|19149.06|19147.66|19147.66|0
1631607320000|2021-09-14 08:15:20|19143.7|19143.7|19143.7|19143.7|19143.7|19143.7|19143.7|19143.7|0
1631607360000|2021-09-14 08:16:00|19135.77|19135.77|19135.77|19135.77|19135.77|19135.77|19135.77|19135.77|0
1631607420000|2021-09-14 08:17:00|19132.97|19132.97|19129|19129|19132.97|19132.97|19129|19129|0
1631607480000|2021-09-14 08:18:00|19127.6|19127.6|19127.6|19127.6|19129|19129|19127.6|19127.6|0
1631607500000|2021-09-14 08:18:20|19129|19129|19125.04|19125.04|19129|19129|19125.04|19125.04|0
1631607540000|2021-09-14 08:19:00|19129|19129|19129|19129|19129|19129|19129|19129|0
1631607560000|2021-09-14 08:19:20|19126.2|19126.2|19126.2|19126.2|19126.2|19126.2|19126.2|19126.2|0
1631607630000|2021-09-14 08:20:30|19123.41|19123.41|19115.48|19115.48|19123.41|19123.41|19115.48|19115.48|0
1631607670000|2021-09-14 08:21:10|19118.27|19118.27|19118.27|19118.27|19118.27|19118.27|19118.27|19118.27|0
1631607720000|2021-09-14 08:22:00|19123.64|19123.64|19123.64|19123.64|19123.64|19123.64|19123.64|19123.64|0
1631607780000|2021-09-14 08:23:00|19126.44|19126.44|19127.84|19127.84|19127.84|19127.84|19126.44|19126.44|0
1631607800000|2021-09-14 08:23:20|19131.8|19131.8|19122.47|19122.47|19131.8|19131.8|19122.47|19122.47|0
1631607810000|2021-09-14 08:23:30|19118.51|19118.51|19118.51|19118.51|19118.51|19118.51|19118.51|19118.51|0
1631607830000|2021-09-14 08:23:50|19117.11|19117.11|19117.11|19117.11|19117.11|19117.11|19117.11|19117.11|0
1631607860000|2021-09-14 08:24:20|19113.14|19113.14|19113.14|19113.14|19113.14|19113.14|19113.14|19113.14|0
1631607880000|2021-09-14 08:24:40|19117.11|19117.11|19117.11|19117.11|19117.11|19117.11|19117.11|19117.11|0
1631607900000|2021-09-14 08:25:00|19118.51|19118.51|19118.51|19118.51|19118.51|19118.51|19118.51|19118.51|0
1631607960000|2021-09-14 08:26:00|19122.47|19122.47|19122.47|19122.47|19122.47|19122.47|19122.47|19122.47|0
1631608090000|2021-09-14 08:28:10|19121.07|19121.07|19121.07|19121.07|19121.07|19121.07|19121.07|19121.07|0
1631608130000|2021-09-14 08:28:50|19129|19129|19126.2|19126.2|19129|19129|19126.2|19126.2|0
1631608170000|2021-09-14 08:29:30|19129|19129|19129|19129|19129|19129|19129|19129|0
1631608190000|2021-09-14 08:29:50|19132.97|19132.97|19132.97|19132.97|19132.97|19132.97|19132.97|19132.97|0
1631608200000|2021-09-14 08:30:00|19140.9|19140.9|19140.9|19140.9|19140.9|19140.9|19140.9|19140.9|0
1631608220000|2021-09-14 08:30:20|19142.3|19142.3|19142.3|19142.3|19142.3|19142.3|19142.3|19142.3|0
1631608240000|2021-09-14 08:30:40|19126.44|19126.44|19125.04|19125.04|19126.44|19126.44|19125.04|19125.04|0
1631608360000|2021-09-14 08:32:40|19126.44|19126.44|19135.77|19135.77|19135.77|19135.77|19126.44|19126.44|0
1631608370000|2021-09-14 08:32:50|19139.73|19139.73|19139.73|19139.73|19139.73|19139.73|19139.73|19139.73|0
1631608460000|2021-09-14 08:34:20|19138.33|19138.33|19138.33|19138.33|19138.33|19138.33|19138.33|19138.33|0
1631608490000|2021-09-14 08:34:50|19136.93|19136.93|19136.93|19136.93|19136.93|19136.93|19136.93|19136.93|0
1631608510000|2021-09-14 08:35:10|19148.83|19148.83|19148.83|19148.83|19148.83|19148.83|19148.83|19148.83|0
1631608550000|2021-09-14 08:35:50|19150.23|19150.23|19150.23|19150.23|19150.23|19150.23|19150.23|19150.23|0
1631608560000|2021-09-14 08:36:00|19142.3|19142.3|19142.3|19142.3|19142.3|19142.3|19142.3|19142.3|0
1631608640000|2021-09-14 08:37:20|19145.1|19145.1|19145.1|19145.1|19145.1|19145.1|19145.1|19145.1|0
1631608650000|2021-09-14 08:37:30|19149.06|19149.06|19149.06|19149.06|19149.06|19149.06|19149.06|19149.06|0
1631608680000|2021-09-14 08:38:00|19150.46|19150.46|19153.26|19153.26|19157.46|19157.46|19150.46|19150.46|0
1631608740000|2021-09-14 08:39:00|19154.66|19154.66|19154.66|19154.66|19154.66|19154.66|19154.66|19154.66|0
1631608790000|2021-09-14 08:39:50|19153.26|19153.26|19153.26|19153.26|19153.26|19153.26|19153.26|19153.26|0
1631608830000|2021-09-14 08:40:30|19154.66|19154.66|19154.66|19154.66|19154.66|19154.66|19154.66|19154.66|0
1631608850000|2021-09-14 08:40:50|19153.26|19153.26|19153.26|19153.26|19153.26|19153.26|19153.26|19153.26|0
1631608860000|2021-09-14 08:41:00|19161.19|19161.19|19161.19|19161.19|19161.19|19161.19|19161.19|19161.19|0
1631608880000|2021-09-14 08:41:20|19157.23|19157.23|19157.23|19157.23|19157.23|19157.23|19157.23|19157.23|0
1631608890000|2021-09-14 08:41:30|19155.83|19155.83|19155.83|19155.83|19155.83|19155.83|19155.83|19155.83|0
1631608930000|2021-09-14 08:42:10|19154.43|19154.43|19154.43|19154.43|19154.43|19154.43|19154.43|19154.43|0
1631608980000|2021-09-14 08:43:00|19158.39|19158.39|19158.39|19158.39|19158.39|19158.39|19158.39|19158.39|0
1631609090000|2021-09-14 08:44:50|19156.99|19156.99|19156.99|19156.99|19156.99|19156.99|19156.99|19156.99|0
1631609100000|2021-09-14 08:45:00|19155.59|19155.59|19155.59|19155.59|19155.59|19155.59|19155.59|19155.59|0
1631609130000|2021-09-14 08:45:30|19151.63|19151.63|19155.59|19155.59|19155.59|19155.59|19151.63|19151.63|0
1631609220000|2021-09-14 08:47:00|19158.39|19158.39|19158.39|19158.39|19158.39|19158.39|19158.39|19158.39|0
1631609270000|2021-09-14 08:47:50|19156.99|19156.99|19155.59|19155.59|19156.99|19156.99|19155.59|19155.59|0
1631609280000|2021-09-14 08:48:00|19158.39|19158.39|19158.39|19158.39|19158.39|19158.39|19158.39|19158.39|0
1631609340000|2021-09-14 08:49:00|19154.43|19154.43|19154.43|19154.43|19154.43|19154.43|19154.43|19154.43|0
1631609360000|2021-09-14 08:49:20|19150.46|19150.46|19150.46|19150.46|19150.46|19150.46|19150.46|19150.46|0
1631609420000|2021-09-14 08:50:20|19149.06|19149.06|19147.66|19147.66|19149.06|19149.06|19147.66|19147.66|0
1631609440000|2021-09-14 08:50:40|19155.59|19155.59|19155.59|19155.59|19155.59|19155.59|19155.59|19155.59|0
1631609510000|2021-09-14 08:51:50|19152.8|19152.8|19152.8|19152.8|19152.8|19152.8|19152.8|19152.8|0
1631609660000|2021-09-14 08:54:20|19151.4|19151.4|19152.8|19152.8|19152.8|19152.8|19151.4|19151.4|0
1631609710000|2021-09-14 08:55:10|19154.19|19154.19|19154.19|19154.19|19154.19|19154.19|19154.19|19154.19|0
1631609720000|2021-09-14 08:55:20|19162.13|19162.13|19158.16|19158.16|19162.13|19162.13|19158.16|19158.16|0
1631609730000|2021-09-14 08:55:30|19154.19|19154.19|19154.19|19154.19|19154.19|19154.19|19154.19|19154.19|0
1631609740000|2021-09-14 08:55:40|19155.59|19155.59|19155.59|19155.59|19155.59|19155.59|19155.59|19155.59|0
1631609810000|2021-09-14 08:56:50|19163.52|19163.52|19163.52|19163.52|19163.52|19163.52|19163.52|19163.52|0
1631609820000|2021-09-14 08:57:00|19162.13|19162.13|19162.13|19162.13|19162.13|19162.13|19162.13|19162.13|0
1631609860000|2021-09-14 08:57:40|19160.73|19160.73|19160.73|19160.73|19160.73|19160.73|19160.73|19160.73|0
1631609890000|2021-09-14 08:58:10|19162.13|19162.13|19162.13|19162.13|19162.13|19162.13|19162.13|19162.13|0
1631610000000|2021-09-14 09:00:00|19163.52|19163.52|19163.52|19163.52|19163.52|19163.52|19163.52|19163.52|0
1631610030000|2021-09-14 09:00:30|19164.92|19164.92|19166.32|19166.32|19166.32|19166.32|19164.92|19164.92|0
1631610120000|2021-09-14 09:02:00|19178.22|19178.22|19178.22|19178.22|19178.22|19178.22|19178.22|19178.22|0
1631610240000|2021-09-14 09:04:00|19174.25|19174.25|19174.25|19174.25|19174.25|19174.25|19174.25|19174.25|0
1631610250000|2021-09-14 09:04:10|19172.85|19172.85|19172.85|19172.85|19172.85|19172.85|19172.85|19172.85|0
1631610260000|2021-09-14 09:04:20|19171.46|19171.46|19171.46|19171.46|19171.46|19171.46|19171.46|19171.46|0
1631610270000|2021-09-14 09:04:30|19172.85|19172.85|19172.85|19172.85|19172.85|19172.85|19172.85|19172.85|0
1631610280000|2021-09-14 09:04:40|19176.82|19176.82|19176.82|19176.82|19176.82|19176.82|19176.82|19176.82|0
1631610310000|2021-09-14 09:05:10|19178.22|19178.22|19178.22|19178.22|19178.22|19178.22|19178.22|19178.22|0
1631610390000|2021-09-14 09:06:30|19176.82|19176.82|19176.82|19176.82|19176.82|19176.82|19176.82|19176.82|0
1631610440000|2021-09-14 09:07:20|19179.62|19179.62|19179.62|19179.62|19179.62|19179.62|19179.62|19179.62|0
1631610500000|2021-09-14 09:08:20|19181.02|19181.02|19181.02|19181.02|19181.02|19181.02|19181.02|19181.02|0
1631610510000|2021-09-14 09:08:30|19177.05|19177.05|19177.05|19177.05|19177.05|19177.05|19177.05|19177.05|0
1631610610000|2021-09-14 09:10:10|19173.09|19173.09|19173.09|19173.09|19173.09|19173.09|19173.09|19173.09|0
1631610640000|2021-09-14 09:10:40|19169.12|19169.12|19169.12|19169.12|19169.12|19169.12|19169.12|19169.12|0
1631610660000|2021-09-14 09:11:00|19165.16|19165.16|19165.16|19165.16|19165.16|19165.16|19165.16|19165.16|0
1631610720000|2021-09-14 09:12:00|19169.12|19169.12|19169.12|19169.12|19169.12|19169.12|19169.12|19169.12|0
1631610820000|2021-09-14 09:13:40|19170.52|19170.52|19171.92|19171.92|19171.92|19171.92|19170.52|19170.52|0
1631610850000|2021-09-14 09:14:10|19173.32|19173.32|19176.12|19176.12|19176.12|19176.12|19173.32|19173.32|0
1631610920000|2021-09-14 09:15:20|19178.92|19178.92|19184.52|19184.52|19184.52|19184.52|19178.92|19178.92|0
1631610930000|2021-09-14 09:15:30|19185.92|19185.92|19184.52|19184.52|19185.92|19185.92|19184.52|19184.52|0
1631610940000|2021-09-14 09:15:40|19181.72|19181.72|19185.92|19185.92|19185.92|19185.92|19181.72|19181.72|0
1631610950000|2021-09-14 09:15:50|19181.95|19181.95|19181.95|19181.95|19181.95|19181.95|19181.95|19181.95|0
1631610990000|2021-09-14 09:16:30|19179.15|19179.15|19180.55|19180.55|19180.55|19180.55|19179.15|19179.15|0
1631611030000|2021-09-14 09:17:10|19184.52|19184.52|19184.52|19184.52|19184.52|19184.52|19184.52|19184.52|0
1631611060000|2021-09-14 09:17:40|19185.92|19185.92|19177.99|19177.99|19185.92|19185.92|19177.99|19177.99|0
1631611080000|2021-09-14 09:18:00|19185.92|19185.92|19185.92|19185.92|19185.92|19185.92|19185.92|19185.92|0
1631611150000|2021-09-14 09:19:10|19184.52|19184.52|19184.52|19184.52|19184.52|19184.52|19184.52|19184.52|0
1631611260000|2021-09-14 09:21:00|19187.32|19187.32|19187.32|19187.32|19187.32|19187.32|19187.32|19187.32|0
1631611270000|2021-09-14 09:21:10|19188.72|19188.72|19188.72|19188.72|19188.72|19188.72|19188.72|19188.72|0
1631611350000|2021-09-14 09:22:30|19176.82|19176.82|19176.82|19176.82|19176.82|19176.82|19176.82|19176.82|0
1631611400000|2021-09-14 09:23:20|19175.42|19175.42|19175.42|19175.42|19175.42|19175.42|19175.42|19175.42|0
1631611440000|2021-09-14 09:24:00|19174.02|19174.02|19172.62|19172.62|19174.02|19174.02|19172.62|19172.62|0
1631611560000|2021-09-14 09:26:00|19168.66|19168.66|19160.73|19160.73|19168.66|19168.66|19160.73|19160.73|0
1631611580000|2021-09-14 09:26:20|19162.13|19162.13|19162.13|19162.13|19162.13|19162.13|19162.13|19162.13|0
1631611720000|2021-09-14 09:28:40|19164.92|19164.92|19169.12|19169.12|19169.12|19169.12|19164.92|19164.92|0
1631611730000|2021-09-14 09:28:50|19170.52|19170.52|19170.52|19170.52|19170.52|19170.52|19170.52|19170.52|0
1631611830000|2021-09-14 09:30:30|19171.92|19171.92|19170.52|19170.52|19173.32|19173.32|19170.52|19170.52|0
1631611860000|2021-09-14 09:31:00|19167.72|19167.72|19163.52|19163.52|19169.12|19169.12|19163.52|19163.52|0
1631611970000|2021-09-14 09:32:50|19162.13|19162.13|19162.13|19162.13|19162.13|19162.13|19162.13|19162.13|0
1631611980000|2021-09-14 09:33:00|19158.16|19158.16|19158.16|19158.16|19158.16|19158.16|19158.16|19158.16|0
1631611990000|2021-09-14 09:33:10|19156.76|19156.76|19153.96|19153.96|19156.76|19156.76|19153.96|19153.96|0
1631612010000|2021-09-14 09:33:30|19151.16|19151.16|19151.16|19151.16|19151.16|19151.16|19151.16|19151.16|0
1631612020000|2021-09-14 09:33:40|19148.36|19148.36|19148.36|19148.36|19148.36|19148.36|19148.36|19148.36|0
1631612080000|2021-09-14 09:34:40|19151.16|19151.16|19151.16|19151.16|19151.16|19151.16|19151.16|19151.16|0
1631612240000|2021-09-14 09:37:20|19148.36|19148.36|19146.96|19146.96|19148.36|19148.36|19146.96|19146.96|0
1631612250000|2021-09-14 09:37:30|19145.56|19145.56|19145.56|19145.56|19145.56|19145.56|19145.56|19145.56|0
1631612280000|2021-09-14 09:38:00|19146.96|19146.96|19146.96|19146.96|19146.96|19146.96|19146.96|19146.96|0
1631612480000|2021-09-14 09:41:20|19148.36|19148.36|19148.36|19148.36|19148.36|19148.36|19148.36|19148.36|0
1631612530000|2021-09-14 09:42:10|19149.76|19149.76|19149.76|19149.76|19149.76|19149.76|19149.76|19149.76|0
1631612550000|2021-09-14 09:42:30|19145.56|19145.56|19145.56|19145.56|19145.56|19145.56|19145.56|19145.56|0
1631612560000|2021-09-14 09:42:40|19153.5|19153.5|19153.5|19153.5|19153.5|19153.5|19153.5|19153.5|0
1631612640000|2021-09-14 09:44:00|19157.46|19157.46|19157.46|19157.46|19157.46|19157.46|19157.46|19157.46|0
1631612660000|2021-09-14 09:44:20|19158.86|19158.86|19158.86|19158.86|19158.86|19158.86|19158.86|19158.86|0
1631612800000|2021-09-14 09:46:40|19166.79|19166.79|19166.79|19166.79|19166.79|19166.79|19166.79|19166.79|0
1631612840000|2021-09-14 09:47:20|19158.86|19158.86|19158.86|19158.86|19158.86|19158.86|19158.86|19158.86|0
1631612900000|2021-09-14 09:48:20|19157.71|19157.71|19156.56|19156.56|19157.71|19157.71|19156.56|19156.56|0
1631612920000|2021-09-14 09:48:40|19157.96|19157.96|19157.96|19157.96|19157.96|19157.96|19157.96|19157.96|0
1631612930000|2021-09-14 09:48:50|19159.36|19159.36|19159.36|19159.36|19159.36|19159.36|19159.36|19159.36|0
1631612940000|2021-09-14 09:49:00|19160.76|19160.76|19163.56|19163.56|19163.56|19163.56|19160.76|19160.76|0
1631612970000|2021-09-14 09:49:30|19171.49|19171.49|19171.49|19171.49|19171.49|19171.49|19171.49|19171.49|0
1631613000000|2021-09-14 09:50:00|19172.89|19172.89|19172.89|19172.89|19172.89|19172.89|19172.89|19172.89|0
1631613010000|2021-09-14 09:50:10|19174.29|19174.29|19174.29|19174.29|19174.29|19174.29|19174.29|19174.29|0
1631613080000|2021-09-14 09:51:20|19170.32|19170.32|19170.32|19170.32|19170.32|19170.32|19170.32|19170.32|0
1631613130000|2021-09-14 09:52:10|19168.92|19168.92|19168.92|19168.92|19168.92|19168.92|19168.92|19168.92|0
1631613220000|2021-09-14 09:53:40|19171.72|19171.72|19173.12|19173.12|19173.12|19173.12|19171.72|19171.72|0
1631613230000|2021-09-14 09:53:50|19170.32|19170.32|19170.32|19170.32|19170.32|19170.32|19170.32|19170.32|0
1631613270000|2021-09-14 09:54:30|19168.92|19168.92|19168.92|19168.92|19168.92|19168.92|19168.92|19168.92|0
1631613280000|2021-09-14 09:54:40|19167.52|19167.52|19167.52|19167.52|19167.52|19167.52|19167.52|19167.52|0
1631613290000|2021-09-14 09:54:50|19159.59|19159.59|19159.59|19159.59|19159.59|19159.59|19159.59|19159.59|0
1631613380000|2021-09-14 09:56:20|19160.99|19160.99|19160.99|19160.99|19160.99|19160.99|19160.99|19160.99|0
1631613580000|2021-09-14 09:59:40|19162.39|19162.39|19162.39|19162.39|19162.39|19162.39|19162.39|19162.39|0
1631613600000|2021-09-14 10:00:00|19160.99|19160.99|19157.03|19157.03|19160.99|19160.99|19157.03|19157.03|0
1631613740000|2021-09-14 10:02:20|19159.33|19159.33|19166.32|19166.32|19166.32|19166.32|19159.33|19159.33|0
1631613750000|2021-09-14 10:02:30|19162.36|19162.36|19162.36|19162.36|19162.36|19162.36|19162.36|19162.36|0
1631613770000|2021-09-14 10:02:50|19165.16|19165.16|19165.16|19165.16|19165.16|19165.16|19165.16|19165.16|0
1631613840000|2021-09-14 10:04:00|19163.76|19163.76|19163.76|19163.76|19163.76|19163.76|19163.76|19163.76|0
1631613910000|2021-09-14 10:05:10|19167.72|19167.72|19171.69|19171.69|19171.69|19171.69|19167.72|19167.72|0
1631613920000|2021-09-14 10:05:20|19168.89|19168.89|19171.69|19171.69|19171.69|19171.69|19168.89|19168.89|0
1631613950000|2021-09-14 10:05:50|19169.39|19169.39|19169.39|19169.39|19169.39|19169.39|19169.39|19169.39|0
1631613970000|2021-09-14 10:06:10|19165.19|19165.19|19165.19|19165.19|19165.19|19165.19|19165.19|19165.19|0
1631614030000|2021-09-14 10:07:10|19163.79|19163.79|19162.39|19162.39|19163.79|19163.79|19162.39|19162.39|0
1631614060000|2021-09-14 10:07:40|19163.79|19163.79|19163.79|19163.79|19163.79|19163.79|19163.79|19163.79|0
1631614070000|2021-09-14 10:07:50|19165.19|19165.19|19166.59|19166.59|19166.59|19166.59|19165.19|19165.19|0
1631614120000|2021-09-14 10:08:40|19167.99|19167.99|19167.99|19167.99|19167.99|19167.99|19167.99|19167.99|0
1631614130000|2021-09-14 10:08:50|19171.96|19171.96|19171.96|19171.96|19171.96|19171.96|19171.96|19171.96|0
1631614250000|2021-09-14 10:10:50|19173.11|19173.11|19173.11|19173.11|19173.11|19173.11|19173.11|19173.11|0
1631614320000|2021-09-14 10:12:00|19170.31|19170.31|19173.11|19173.11|19173.11|19173.11|19170.31|19170.31|0
1631614350000|2021-09-14 10:12:30|19168.91|19168.91|19168.91|19168.91|19168.91|19168.91|19168.91|19168.91|0
1631614360000|2021-09-14 10:12:40|19167.51|19167.51|19167.51|19167.51|19167.51|19167.51|19167.51|19167.51|0
1631614390000|2021-09-14 10:13:10|19168.91|19168.91|19168.91|19168.91|19168.91|19168.91|19168.91|19168.91|0
1631614490000|2021-09-14 10:14:50|19166.11|19166.11|19154.21|19154.21|19174.04|19174.04|19154.21|19154.21|0
1631614530000|2021-09-14 10:15:30|19158.18|19158.18|19158.18|19158.18|19158.18|19158.18|19158.18|19158.18|0
1631614560000|2021-09-14 10:16:00|19159.58|19159.58|19159.58|19159.58|19159.58|19159.58|19159.58|19159.58|0
1631614910000|2021-09-14 10:21:50|19151.65|19151.65|19151.65|19151.65|19151.65|19151.65|19151.65|19151.65|0
1631614920000|2021-09-14 10:22:00|19150.25|19150.25|19150.25|19150.25|19150.25|19150.25|19150.25|19150.25|0
1631614940000|2021-09-14 10:22:20|19148.85|19148.85|19148.85|19148.85|19148.85|19148.85|19148.85|19148.85|0
1631614970000|2021-09-14 10:22:50|19147.45|19147.45|19146.05|19146.05|19147.45|19147.45|19146.05|19146.05|0
1631615000000|2021-09-14 10:23:20|19143.75|19143.75|19139.55|19139.55|19143.75|19143.75|19139.55|19139.55|0
1631615100000|2021-09-14 10:25:00|19135.59|19135.59|19135.59|19135.59|19135.59|19135.59|19135.59|19135.59|0
1631615140000|2021-09-14 10:25:40|19134.19|19134.19|19134.19|19134.19|19134.19|19134.19|19134.19|19134.19|0
1631615190000|2021-09-14 10:26:30|19138.15|19138.15|19138.15|19138.15|19138.15|19138.15|19138.15|19138.15|0
1631615290000|2021-09-14 10:28:10|19134.19|19134.19|19134.19|19134.19|19134.19|19134.19|19134.19|19134.19|0
1631615370000|2021-09-14 10:29:30|19141.18|19141.18|19141.18|19141.18|19141.18|19141.18|19141.18|19141.18|0
1631615470000|2021-09-14 10:31:10|19142.58|19142.58|19142.58|19142.58|19142.58|19142.58|19142.58|19142.58|0
1631615490000|2021-09-14 10:31:30|19141.18|19141.18|19141.18|19141.18|19141.18|19141.18|19141.18|19141.18|0
1631615560000|2021-09-14 10:32:40|19142.58|19142.58|19142.58|19142.58|19142.58|19142.58|19142.58|19142.58|0
1631615590000|2021-09-14 10:33:10|19139.78|19139.78|19142.58|19142.58|19142.58|19142.58|19139.78|19139.78|0
1631615750000|2021-09-14 10:35:50|19139.78|19139.78|19141.18|19141.18|19141.18|19141.18|19138.38|19138.38|0
1631615760000|2021-09-14 10:36:00|19138.38|19138.38|19138.38|19138.38|19138.38|19138.38|19138.38|19138.38|0
1631615770000|2021-09-14 10:36:10|19150.28|19150.28|19150.28|19150.28|19150.28|19150.28|19150.28|19150.28|0
1631615780000|2021-09-14 10:36:20|19146.08|19146.08|19143.28|19143.28|19146.08|19146.08|19143.28|19143.28|0
1631615950000|2021-09-14 10:39:10|19147.48|19147.48|19147.48|19147.48|19147.48|19147.48|19147.48|19147.48|0
1631615960000|2021-09-14 10:39:20|19154.48|19154.48|19154.48|19154.48|19154.48|19154.48|19154.48|19154.48|0
1631615970000|2021-09-14 10:39:30|19151.68|19151.68|19160.08|19160.08|19160.08|19160.08|19151.68|19151.68|0
1631615980000|2021-09-14 10:39:40|19162.88|19162.88|19162.88|19162.88|19162.88|19162.88|19160.08|19160.08|0
1631616150000|2021-09-14 10:42:30|19164.28|19164.28|19165.68|19165.68|19165.68|19165.68|19164.28|19164.28|0
1631616160000|2021-09-14 10:42:40|19169.64|19169.64|19169.64|19169.64|19169.64|19169.64|19169.64|19169.64|0
1631616220000|2021-09-14 10:43:40|19171.04|19171.04|19178.04|19178.04|19178.04|19178.04|19171.04|19171.04|0
1631616250000|2021-09-14 10:44:10|19182|19182|19182|19182|19182|19182|19182|19182|0
1631616270000|2021-09-14 10:44:30|19184.8|19184.8|19184.8|19184.8|19184.8|19184.8|19184.8|19184.8|0
1631616320000|2021-09-14 10:45:20|19182|19182|19182|19182|19182|19182|19182|19182|0
1631616380000|2021-09-14 10:46:20|19180.85|19180.85|19180.85|19180.85|19180.85|19180.85|19180.85|19180.85|0
1631616410000|2021-09-14 10:46:50|19179.45|19179.45|19179.45|19179.45|19179.45|19179.45|19179.45|19179.45|0
1631616440000|2021-09-14 10:47:20|19178.05|19178.05|19178.05|19178.05|19178.05|19178.05|19178.05|19178.05|0
1631616610000|2021-09-14 10:50:10|19179.45|19179.45|19179.45|19179.45|19179.45|19179.45|19179.45|19179.45|0
1631616820000|2021-09-14 10:53:40|19175.49|19175.49|19175.49|19175.49|19175.49|19175.49|19175.49|19175.49|0
1631616860000|2021-09-14 10:54:20|19174.09|19174.09|19168.49|19168.49|19174.09|19174.09|19168.49|19168.49|0
1631617140000|2021-09-14 10:59:00|19172.46|19172.46|19172.46|19172.46|19172.46|19172.46|19172.46|19172.46|0
1631617210000|2021-09-14 11:00:10|19176.42|19176.42|19176.42|19176.42|19176.42|19176.42|19176.42|19176.42|0
1631617240000|2021-09-14 11:00:40|19175.02|19175.02|19175.02|19175.02|19175.02|19175.02|19175.02|19175.02|0
1631617340000|2021-09-14 11:02:20|19178.99|19178.99|19178.99|19178.99|19178.99|19178.99|19178.99|19178.99|0
1631617540000|2021-09-14 11:05:40|19182.95|19182.95|19182.95|19182.95|19182.95|19182.95|19182.95|19182.95|0
1631617550000|2021-09-14 11:05:50|19178.99|19178.99|19178.99|19178.99|19178.99|19178.99|19178.99|19178.99|0
1631617610000|2021-09-14 11:06:50|19176.19|19176.19|19174.79|19174.79|19176.19|19176.19|19174.79|19174.79|0
1631617680000|2021-09-14 11:08:00|19170.82|19170.82|19170.82|19170.82|19170.82|19170.82|19170.82|19170.82|0
1631617730000|2021-09-14 11:08:50|19165.23|19165.23|19165.23|19165.23|19165.23|19165.23|19165.23|19165.23|0
1631617750000|2021-09-14 11:09:10|19161.26|19161.26|19161.26|19161.26|19161.26|19161.26|19161.26|19161.26|0
1631617790000|2021-09-14 11:09:50|19165.23|19165.23|19165.23|19165.23|19165.23|19165.23|19165.23|19165.23|0
1631617970000|2021-09-14 11:12:50|19161.03|19161.03|19161.03|19161.03|19161.03|19161.03|19161.03|19161.03|0
1631618090000|2021-09-14 11:14:50|19157.06|19157.06|19157.06|19157.06|19157.06|19157.06|19157.06|19157.06|0
1631618120000|2021-09-14 11:15:20|19159.86|19159.86|19161.26|19161.26|19161.26|19161.26|19159.86|19159.86|0
1631618130000|2021-09-14 11:15:30|19159.86|19159.86|19159.86|19159.86|19159.86|19159.86|19159.86|19159.86|0
1631618290000|2021-09-14 11:18:10|19161.26|19161.26|19161.26|19161.26|19161.26|19161.26|19161.26|19161.26|0
1631618360000|2021-09-14 11:19:20|19157.3|19157.3|19155.9|19155.9|19157.3|19157.3|19155.9|19155.9|0
1631618510000|2021-09-14 11:21:50|19151.93|19151.93|19151.93|19151.93|19151.93|19151.93|19150.53|19150.53|0
1631618660000|2021-09-14 11:24:20|19150.78|19150.78|19150.78|19150.78|19150.78|19150.78|19150.78|19150.78|0
1631618700000|2021-09-14 11:25:00|19149.38|19149.38|19149.38|19149.38|19149.38|19149.38|19149.38|19149.38|0
1631618850000|2021-09-14 11:27:30|19148.23|19148.23|19148.23|19148.23|19148.23|19148.23|19148.23|19148.23|0
1631618860000|2021-09-14 11:27:40|19152.43|19152.43|19155.23|19155.23|19155.23|19155.23|19152.43|19152.43|0
1631618870000|2021-09-14 11:27:50|19156.63|19156.63|19156.63|19156.63|19156.63|19156.63|19156.63|19156.63|0
1631618880000|2021-09-14 11:28:00|19159.43|19159.43|19159.43|19159.43|19159.43|19159.43|19159.43|19159.43|0
1631618890000|2021-09-14 11:28:10|19160.83|19160.83|19158.03|19158.03|19160.83|19160.83|19158.03|19158.03|0
1631618920000|2021-09-14 11:28:40|19159.43|19159.43|19160.83|19160.83|19160.83|19160.83|19159.43|19159.43|0
1631618930000|2021-09-14 11:28:50|19158.03|19158.03|19158.03|19158.03|19158.03|19158.03|19158.03|19158.03|0
1631618940000|2021-09-14 11:29:00|19156.63|19156.63|19156.63|19156.63|19156.63|19156.63|19156.63|19156.63|0
1631618990000|2021-09-14 11:29:50|19155.48|19155.48|19155.48|19155.48|19155.48|19155.48|19155.48|19155.48|0
1631619030000|2021-09-14 11:30:30|19159.45|19159.45|19159.45|19159.45|19159.45|19159.45|19159.45|19159.45|0
1631619040000|2021-09-14 11:30:40|19160.84|19160.84|19160.84|19160.84|19160.84|19160.84|19160.84|19160.84|0
1631619110000|2021-09-14 11:31:50|19158.05|19158.05|19158.05|19158.05|19158.05|19158.05|19158.05|19158.05|0
1631619220000|2021-09-14 11:33:40|19156.65|19156.65|19156.65|19156.65|19156.65|19156.65|19156.65|19156.65|0
1631619340000|2021-09-14 11:35:40|19152.68|19152.68|19152.68|19152.68|19152.68|19152.68|19152.68|19152.68|0
1631619450000|2021-09-14 11:37:30|19149.88|19149.88|19152.68|19152.68|19152.68|19152.68|19149.88|19149.88|0
1631619470000|2021-09-14 11:37:50|19148.72|19148.72|19148.72|19148.72|19148.72|19148.72|19148.72|19148.72|0
1631619540000|2021-09-14 11:39:00|19150.12|19150.12|19150.12|19150.12|19151.51|19151.51|19150.12|19150.12|0
1631619610000|2021-09-14 11:40:10|19146.15|19146.15|19146.15|19146.15|19146.15|19146.15|19146.15|19146.15|0
1631619680000|2021-09-14 11:41:20|19150.12|19150.12|19150.12|19150.12|19150.12|19150.12|19150.12|19150.12|0
1631619720000|2021-09-14 11:42:00|19152.91|19152.91|19152.91|19152.91|19152.91|19152.91|19152.91|19152.91|0
1631619760000|2021-09-14 11:42:40|19154.31|19154.31|19154.31|19154.31|19154.31|19154.31|19154.31|19154.31|0
1631619780000|2021-09-14 11:43:00|19155.71|19155.71|19155.71|19155.71|19155.71|19155.71|19154.31|19154.31|0
1631619790000|2021-09-14 11:43:10|19154.31|19154.31|19154.31|19154.31|19154.31|19154.31|19154.31|19154.31|0
1631619820000|2021-09-14 11:43:40|19152.91|19152.91|19152.91|19152.91|19152.91|19152.91|19152.91|19152.91|0
1631619840000|2021-09-14 11:44:00|19151.51|19151.51|19151.51|19151.51|19151.51|19151.51|19150.12|19150.12|0
1631619850000|2021-09-14 11:44:10|19152.91|19152.91|19152.91|19152.91|19152.91|19152.91|19152.91|19152.91|0
1631619930000|2021-09-14 11:45:30|19151.51|19151.51|19151.51|19151.51|19151.51|19151.51|19151.51|19151.51|0
1631620080000|2021-09-14 11:48:00|19150.12|19150.12|19150.12|19150.12|19150.12|19150.12|19150.12|19150.12|0
1631620190000|2021-09-14 11:49:50|19148.72|19148.72|19150.12|19150.12|19150.12|19150.12|19148.72|19148.72|0
1631620200000|2021-09-14 11:50:00|19146.15|19146.15|19146.15|19146.15|19146.15|19146.15|19144.75|19144.75|0
1631620260000|2021-09-14 11:51:00|19143.35|19143.35|19145|19145|19146.15|19146.15|19143.35|19143.35|0
1631620270000|2021-09-14 11:51:10|19143.85|19143.85|19143.85|19143.85|19143.85|19143.85|19143.85|19143.85|0
1631620320000|2021-09-14 11:52:00|19145|19145|19143.85|19143.85|19145|19145|19143.85|19143.85|0
1631620360000|2021-09-14 11:52:40|19142.45|19142.45|19142.45|19142.45|19142.45|19142.45|19142.45|19142.45|0
1631620380000|2021-09-14 11:53:00|19143.85|19143.85|19142.45|19142.45|19143.85|19143.85|19142.45|19142.45|0
1631620390000|2021-09-14 11:53:10|19138.49|19138.49|19138.49|19138.49|19138.49|19138.49|19138.49|19138.49|0
1631620430000|2021-09-14 11:53:50|19139.89|19139.89|19139.89|19139.89|19139.89|19139.89|19139.89|19139.89|0
1631620460000|2021-09-14 11:54:20|19138.49|19138.49|19138.49|19138.49|19138.49|19138.49|19138.49|19138.49|0
1631620560000|2021-09-14 11:56:00|19139.89|19139.89|19139.89|19139.89|19139.89|19139.89|19139.89|19139.89|0
1631620650000|2021-09-14 11:57:30|19141.29|19141.29|19141.29|19141.29|19141.29|19141.29|19141.29|19141.29|0
1631620690000|2021-09-14 11:58:10|19139.89|19139.89|19139.89|19139.89|19139.89|19139.89|19139.89|19139.89|0
1631620740000|2021-09-14 11:59:00|19135.92|19135.92|19135.92|19135.92|19135.92|19135.92|19135.92|19135.92|0
1631620750000|2021-09-14 11:59:10|19137.32|19137.32|19137.32|19137.32|19137.32|19137.32|19137.32|19137.32|0
1631620800000|2021-09-14 12:00:00|19134.52|19134.52|19134.52|19134.52|19134.52|19134.52|19134.52|19134.52|0
1631620840000|2021-09-14 12:00:40|19130.56|19130.56|19130.56|19130.56|19130.56|19130.56|19130.56|19130.56|0
1631620850000|2021-09-14 12:00:50|19134.52|19134.52|19134.52|19134.52|19134.52|19134.52|19134.52|19134.52|0
1631620860000|2021-09-14 12:01:00|19138.49|19138.49|19138.49|19138.49|19138.49|19138.49|19138.49|19138.49|0
1631620940000|2021-09-14 12:02:20|19135.69|19135.69|19135.69|19135.69|19135.69|19135.69|19135.69|19135.69|0
1631620960000|2021-09-14 12:02:40|19134.29|19134.29|19134.29|19134.29|19134.29|19134.29|19134.29|19134.29|0
1631620990000|2021-09-14 12:03:10|19135.69|19135.69|19137.09|19137.09|19137.09|19137.09|19135.69|19135.69|0
1631621030000|2021-09-14 12:03:50|19145.02|19145.02|19145.02|19145.02|19145.02|19145.02|19145.02|19145.02|0
1631621040000|2021-09-14 12:04:00|19143.87|19143.87|19143.87|19143.87|19143.87|19143.87|19143.87|19143.87|0
1631621210000|2021-09-14 12:06:50|19145.27|19145.27|19145.27|19145.27|19146.67|19146.67|19145.27|19145.27|0
1631621220000|2021-09-14 12:07:00|19143.87|19143.87|19143.87|19143.87|19143.87|19143.87|19143.87|19143.87|0
1631621240000|2021-09-14 12:07:20|19142.47|19142.47|19142.47|19142.47|19142.47|19142.47|19142.47|19142.47|0
1631621260000|2021-09-14 12:07:40|19138.5|19138.5|19138.5|19138.5|19138.5|19138.5|19138.5|19138.5|0
1631621360000|2021-09-14 12:09:20|19139.9|19139.9|19138.5|19138.5|19139.9|19139.9|19138.5|19138.5|0
1631621370000|2021-09-14 12:09:30|19139.9|19139.9|19139.9|19139.9|19139.9|19139.9|19139.9|19139.9|0
1631621390000|2021-09-14 12:09:50|19141.3|19141.3|19142.7|19142.7|19142.7|19142.7|19141.3|19141.3|0
1631621400000|2021-09-14 12:10:00|19144.1|19144.1|19142.7|19142.7|19144.1|19144.1|19142.7|19142.7|0
1631621410000|2021-09-14 12:10:10|19138.74|19138.74|19141.54|19141.54|19141.54|19141.54|19138.74|19138.74|0
1631621420000|2021-09-14 12:10:20|19142.94|19142.94|19144.34|19144.34|19144.34|19144.34|19142.94|19142.94|0
1631621550000|2021-09-14 12:12:30|19141.54|19141.54|19142.94|19142.94|19142.94|19142.94|19141.54|19141.54|0
1631621560000|2021-09-14 12:12:40|19144.34|19144.34|19144.34|19144.34|19144.34|19144.34|19144.34|19144.34|0
1631621670000|2021-09-14 12:14:30|19145.73|19145.73|19149.93|19149.93|19149.93|19149.93|19145.73|19145.73|0
1631621700000|2021-09-14 12:15:00|19151.33|19151.33|19148.53|19148.53|19151.33|19151.33|19148.53|19148.53|0
1631621810000|2021-09-14 12:16:50|19149.93|19149.93|19149.93|19149.93|19149.93|19149.93|19149.93|19149.93|0
1631621930000|2021-09-14 12:18:50|19151.33|19151.33|19151.33|19151.33|19151.33|19151.33|19151.33|19151.33|0
1631621940000|2021-09-14 12:19:00|19155.3|19155.3|19155.3|19155.3|19155.3|19155.3|19155.3|19155.3|0
1631622040000|2021-09-14 12:20:40|19159.26|19159.26|19159.26|19159.26|19159.26|19159.26|19159.26|19159.26|0
1631622080000|2021-09-14 12:21:20|19160.66|19160.66|19160.66|19160.66|19160.66|19160.66|19160.66|19160.66|0
1631622090000|2021-09-14 12:21:30|19163.46|19163.46|19163.46|19163.46|19163.46|19163.46|19163.46|19163.46|0
1631622100000|2021-09-14 12:21:40|19164.86|19164.86|19164.86|19164.86|19164.86|19164.86|19164.86|19164.86|0
1631622110000|2021-09-14 12:21:50|19168.83|19168.83|19171.12|19171.12|19171.12|19171.12|19168.83|19168.83|0
1631622120000|2021-09-14 12:22:00|19167.16|19167.16|19167.16|19167.16|19167.16|19167.16|19167.16|19167.16|0
1631622130000|2021-09-14 12:22:10|19165.76|19165.76|19162.96|19162.96|19165.76|19165.76|19162.96|19162.96|0
1631622170000|2021-09-14 12:22:50|19161.56|19161.56|19161.56|19161.56|19161.56|19161.56|19161.56|19161.56|0
1631622190000|2021-09-14 12:23:10|19157.36|19157.36|19157.36|19157.36|19157.36|19157.36|19157.36|19157.36|0
1631622350000|2021-09-14 12:25:50|19160.16|19160.16|19160.16|19160.16|19161.56|19161.56|19160.16|19160.16|0
1631622490000|2021-09-14 12:28:10|19161.56|19161.56|19161.56|19161.56|19161.56|19161.56|19161.56|19161.56|0
1631622500000|2021-09-14 12:28:20|19160.16|19160.16|19168.09|19168.09|19168.09|19168.09|19160.16|19160.16|0
1631622600000|2021-09-14 12:30:00|19169.49|19169.49|19180.22|19180.22|19180.22|19180.22|19169.49|19169.49|0
1631622610000|2021-09-14 12:30:10|19184.19|19184.19|19184.19|19184.19|19184.19|19184.19|19184.19|19184.19|0
1631622620000|2021-09-14 12:30:20|19185.59|19185.59|19188.39|19188.39|19188.39|19188.39|19185.59|19185.59|0
1631622630000|2021-09-14 12:30:30|19189.78|19189.78|19189.78|19189.78|19189.78|19189.78|19189.78|19189.78|0
1631622640000|2021-09-14 12:30:40|19193.75|19193.75|19196.05|19196.05|19196.05|19196.05|19193.75|19193.75|0
1631622650000|2021-09-14 12:30:50|19194.9|19194.9|19194.9|19194.9|19194.9|19194.9|19194.9|19194.9|0
1631622660000|2021-09-14 12:31:00|19196.3|19196.3|19199.1|19199.1|19199.1|19199.1|19196.3|19196.3|0
1631622670000|2021-09-14 12:31:10|19203.3|19203.3|19197.7|19197.7|19203.3|19203.3|19197.7|19197.7|0
1631622680000|2021-09-14 12:31:20|19200.5|19200.5|19195.15|19195.15|19200.5|19200.5|19195.15|19195.15|0
1631622700000|2021-09-14 12:31:40|19193.75|19193.75|19193.75|19193.75|19193.75|19193.75|19193.75|19193.75|0
1631622720000|2021-09-14 12:32:00|19195.15|19195.15|19195.15|19195.15|19195.15|19195.15|19195.15|19195.15|0
1631622730000|2021-09-14 12:32:10|19199.35|19199.35|19199.35|19199.35|19199.35|19199.35|19199.35|19199.35|0
1631622760000|2021-09-14 12:32:40|19197.95|19197.95|19196.55|19196.55|19197.95|19197.95|19196.55|19196.55|0
1631622770000|2021-09-14 12:32:50|19192.58|19192.58|19189.78|19189.78|19192.58|19192.58|19189.78|19189.78|0
1631622780000|2021-09-14 12:33:00|19185.82|19185.82|19185.82|19185.82|19185.82|19185.82|19185.82|19185.82|0
1631622790000|2021-09-14 12:33:10|19177.89|19177.89|19183.25|19183.25|19183.25|19183.25|19177.89|19177.89|0
1631622840000|2021-09-14 12:34:00|19184.65|19184.65|19192.58|19192.58|19192.58|19192.58|19184.65|19184.65|0
1631622900000|2021-09-14 12:35:00|19200.51|19200.51|19200.51|19200.51|19200.51|19200.51|19200.51|19200.51|0
1631622910000|2021-09-14 12:35:10|19203.31|19203.31|19203.31|19203.31|19203.31|19203.31|19203.31|19203.31|0
1631622980000|2021-09-14 12:36:20|19207.28|19207.28|19208.68|19208.68|19208.68|19208.68|19207.28|19207.28|0
1631622990000|2021-09-14 12:36:30|19204.71|19204.71|19208.68|19208.68|19208.68|19208.68|19204.71|19204.71|0
1631623010000|2021-09-14 12:36:50|19207.28|19207.28|19207.28|19207.28|19207.28|19207.28|19207.28|19207.28|0
1631623040000|2021-09-14 12:37:20|19203.31|19203.31|19203.31|19203.31|19203.31|19203.31|19203.31|19203.31|0
1631623070000|2021-09-14 12:37:50|19201.91|19201.91|19201.91|19201.91|19201.91|19201.91|19201.91|19201.91|0
1631623100000|2021-09-14 12:38:20|19197.95|19197.95|19193.98|19193.98|19197.95|19197.95|19193.98|19193.98|0
1631623110000|2021-09-14 12:38:30|19201.91|19201.91|19201.91|19201.91|19201.91|19201.91|19201.91|19201.91|0
1631623160000|2021-09-14 12:39:20|19199.11|19199.11|19199.11|19199.11|19199.11|19199.11|19199.11|19199.11|0
1631623180000|2021-09-14 12:39:40|19200.51|19200.51|19200.51|19200.51|19200.51|19200.51|19200.51|19200.51|0
1631623220000|2021-09-14 12:40:20|19201.91|19201.91|19201.91|19201.91|19201.91|19201.91|19201.91|19201.91|0
1631623320000|2021-09-14 12:42:00|19199.11|19199.11|19197.72|19197.72|19199.11|19199.11|19197.72|19197.72|0
1631623330000|2021-09-14 12:42:10|19200.51|19200.51|19200.51|19200.51|19200.51|19200.51|19200.51|19200.51|0
1631623450000|2021-09-14 12:44:10|19196.32|19196.32|19199.11|19199.11|19199.11|19199.11|19196.32|19196.32|0
1631623460000|2021-09-14 12:44:20|19203.08|19203.08|19203.08|19203.08|19203.08|19203.08|19203.08|19203.08|0
1631623480000|2021-09-14 12:44:40|19201.68|19201.68|19201.68|19201.68|19201.68|19201.68|19201.68|19201.68|0
1631623540000|2021-09-14 12:45:40|19198.88|19198.88|19198.88|19198.88|19198.88|19198.88|19198.88|19198.88|0
1631623620000|2021-09-14 12:47:00|19200.28|19200.28|19200.28|19200.28|19200.28|19200.28|19200.28|19200.28|0
1631623670000|2021-09-14 12:47:50|19198.88|19198.88|19201.68|19201.68|19201.68|19201.68|19198.88|19198.88|0
1631623710000|2021-09-14 12:48:30|19205.65|19205.65|19207.05|19207.05|19207.05|19207.05|19205.65|19205.65|0
1631623740000|2021-09-14 12:49:00|19208.44|19208.44|19208.44|19208.44|19208.44|19208.44|19208.44|19208.44|0
1631623930000|2021-09-14 12:52:10|19211.24|19211.24|19211.24|19211.24|19211.24|19211.24|19211.24|19211.24|0
1631623940000|2021-09-14 12:52:20|19215.21|19215.21|19215.21|19215.21|19215.21|19215.21|19215.21|19215.21|0
1631623950000|2021-09-14 12:52:30|19213.81|19213.81|19213.81|19213.81|19213.81|19213.81|19213.81|19213.81|0
1631623980000|2021-09-14 12:53:00|19212.41|19212.41|19212.41|19212.41|19212.41|19212.41|19212.41|19212.41|0
1631624020000|2021-09-14 12:53:40|19213.81|19213.81|19213.81|19213.81|19213.81|19213.81|19213.81|19213.81|0
1631624040000|2021-09-14 12:54:00|19209.84|19209.84|19208.44|19208.44|19209.84|19209.84|19207.05|19207.05|0
1631624050000|2021-09-14 12:54:10|19204.48|19204.48|19204.48|19204.48|19204.48|19204.48|19204.48|19204.48|0
1631624160000|2021-09-14 12:56:00|19200.51|19200.51|19195.15|19195.15|19200.51|19200.51|19195.15|19195.15|0
1631624250000|2021-09-14 12:57:30|19187.22|19187.22|19187.22|19187.22|19187.22|19187.22|19187.22|19187.22|0
1631624290000|2021-09-14 12:58:10|19183.25|19183.25|19176.49|19176.49|19183.25|19183.25|19176.49|19176.49|0
1631624300000|2021-09-14 12:58:20|19172.52|19172.52|19172.52|19172.52|19172.52|19172.52|19172.52|19172.52|0
1631624340000|2021-09-14 12:59:00|19176.49|19176.49|19180.45|19180.45|19180.45|19180.45|19176.49|19176.49|0
1631624360000|2021-09-14 12:59:20|19179.06|19179.06|19180.45|19180.45|19180.45|19180.45|19179.06|19179.06|0
1631624400000|2021-09-14 13:00:00|19177.01|19177.01|19177.01|19177.01|19177.01|19177.01|19177.01|19177.01|0
1631624410000|2021-09-14 13:00:10|19175.61|19175.61|19175.61|19175.61|19175.61|19175.61|19175.61|19175.61|0
1631624420000|2021-09-14 13:00:20|19179.57|19179.57|19179.57|19179.57|19179.57|19179.57|19179.57|19179.57|0
1631624450000|2021-09-14 13:00:50|19180.97|19180.97|19182.37|19182.37|19182.37|19182.37|19180.97|19180.97|0
1631624500000|2021-09-14 13:01:40|19183.77|19183.77|19183.77|19183.77|19183.77|19183.77|19183.77|19183.77|0
1631624540000|2021-09-14 13:02:20|19187.74|19187.74|19187.74|19187.74|19187.74|19187.74|19187.74|19187.74|0
1631624560000|2021-09-14 13:02:40|19189.14|19189.14|19189.14|19189.14|19189.14|19189.14|19189.14|19189.14|0
1631624620000|2021-09-14 13:03:40|19185.17|19185.17|19185.17|19185.17|19185.17|19185.17|19185.17|19185.17|0
1631625000000|2021-09-14 13:10:00|19189.14|19189.14|19187.74|19187.74|19189.14|19189.14|19187.74|19187.74|0
1631625170000|2021-09-14 13:12:50|19191.7|19191.7|19191.7|19191.7|19191.7|19191.7|19191.7|19191.7|0
1631625240000|2021-09-14 13:14:00|19194|19194|19194|19194|19194|19194|19194|19194|0
1631625260000|2021-09-14 13:14:20|19197.97|19197.97|19197.97|19197.97|19197.97|19197.97|19197.97|19197.97|0
1631625290000|2021-09-14 13:14:50|19196.82|19196.82|19196.82|19196.82|19196.82|19196.82|19196.82|19196.82|0
1631625300000|2021-09-14 13:15:00|19192.85|19192.85|19192.85|19192.85|19192.85|19192.85|19192.85|19192.85|0
1631625320000|2021-09-14 13:15:20|19196.82|19196.82|19196.82|19196.82|19196.82|19196.82|19196.82|19196.82|0
1631625350000|2021-09-14 13:15:50|19200.78|19200.78|19200.78|19200.78|19200.78|19200.78|19200.78|19200.78|0
1631625370000|2021-09-14 13:16:10|19204.75|19204.75|19204.75|19204.75|19204.75|19204.75|19204.75|19204.75|0
1631625490000|2021-09-14 13:18:10|19208.71|19208.71|19208.71|19208.71|19208.71|19208.71|19204.75|19204.75|0
1631625520000|2021-09-14 13:18:40|19207.31|19207.31|19215.71|19215.71|19215.71|19215.71|19207.31|19207.31|0
1631625530000|2021-09-14 13:18:50|19219.67|19219.67|19219.67|19219.67|19219.67|19219.67|19219.67|19219.67|0
1631625560000|2021-09-14 13:19:20|19221.07|19221.07|19221.07|19221.07|19221.07|19221.07|19221.07|19221.07|0
1631625620000|2021-09-14 13:20:20|19217.11|19217.11|19213.14|19213.14|19217.11|19217.11|19213.14|19213.14|0
1631625690000|2021-09-14 13:21:30|19209.18|19209.18|19209.18|19209.18|19209.18|19209.18|19209.18|19209.18|0
1631625760000|2021-09-14 13:22:40|19210.58|19210.58|19209.18|19209.18|19210.58|19210.58|19209.18|19209.18|0
1631625770000|2021-09-14 13:22:50|19210.58|19210.58|19210.58|19210.58|19210.58|19210.58|19210.58|19210.58|0
1631625780000|2021-09-14 13:23:00|19209.18|19209.18|19211.98|19211.98|19211.98|19211.98|19209.18|19209.18|0
1631625810000|2021-09-14 13:23:30|19208.01|19208.01|19208.01|19208.01|19208.01|19208.01|19208.01|19208.01|0
1631625820000|2021-09-14 13:23:40|19210.81|19210.81|19210.81|19210.81|19210.81|19210.81|19210.81|19210.81|0
1631625830000|2021-09-14 13:23:50|19206.85|19206.85|19206.85|19206.85|19206.85|19206.85|19206.85|19206.85|0
1631625900000|2021-09-14 13:25:00|19208.25|19208.25|19209.65|19209.65|19209.65|19209.65|19208.25|19208.25|0
1631625990000|2021-09-14 13:26:30|19213.61|19213.61|19213.61|19213.61|19213.61|19213.61|19213.61|19213.61|0
1631626010000|2021-09-14 13:26:50|19215.01|19215.01|19216.41|19216.41|19216.41|19216.41|19213.61|19213.61|0
1631626020000|2021-09-14 13:27:00|19213.61|19213.61|19212.21|19212.21|19213.61|19213.61|19210.81|19210.81|0
1631626030000|2021-09-14 13:27:10|19209.41|19209.41|19209.41|19209.41|19209.41|19209.41|19209.41|19209.41|0
1631626040000|2021-09-14 13:27:20|19212.21|19212.21|19212.21|19212.21|19212.21|19212.21|19212.21|19212.21|0
1631626090000|2021-09-14 13:28:10|19210.81|19210.81|19210.81|19210.81|19210.81|19210.81|19210.81|19210.81|0
1631626140000|2021-09-14 13:29:00|19211.96|19211.96|19210.81|19210.81|19211.96|19211.96|19210.81|19210.81|0
1631626180000|2021-09-14 13:29:40|19209.41|19209.41|19209.41|19209.41|19209.41|19209.41|19209.41|19209.41|0
1631626190000|2021-09-14 13:29:50|19208.01|19208.01|19213.14|19213.14|19217.34|19217.34|19208.01|19208.01|0
1631626200000|2021-09-14 13:30:00|19215.94|19215.94|19215.94|19215.94|19215.94|19215.94|19215.94|19215.94|0
1631626210000|2021-09-14 13:30:10|19219.91|19219.91|19231.8|19231.8|19231.8|19231.8|19219.91|19219.91|0
1631626220000|2021-09-14 13:30:20|19227.61|19227.61|19227.61|19227.61|19227.61|19227.61|19227.61|19227.61|0
1631626230000|2021-09-14 13:30:30|19231.57|19231.57|19231.57|19231.57|19231.57|19231.57|19231.57|19231.57|0
1631626240000|2021-09-14 13:30:40|19239.5|19239.5|19242.3|19242.3|19242.3|19242.3|19239.5|19239.5|0
1631626250000|2021-09-14 13:30:50|19243.7|19243.7|19235.77|19235.77|19243.7|19243.7|19235.77|19235.77|0
1631626260000|2021-09-14 13:31:00|19227.84|19227.84|19223.87|19223.87|19227.84|19227.84|19223.87|19223.87|0
1631626270000|2021-09-14 13:31:10|19227.84|19227.84|19227.84|19227.84|19227.84|19227.84|19227.84|19227.84|0
1631626290000|2021-09-14 13:31:30|19231.8|19231.8|19227.84|19227.84|19231.8|19231.8|19227.84|19227.84|0
1631626390000|2021-09-14 13:33:10|19225.04|19225.04|19226.44|19226.44|19226.44|19226.44|19225.04|19225.04|0
1631626400000|2021-09-14 13:33:20|19223.64|19223.64|19221.07|19221.07|19225.04|19225.04|19221.07|19221.07|0
1631626410000|2021-09-14 13:33:30|19217.11|19217.11|19217.11|19217.11|19217.11|19217.11|19217.11|19217.11|0
1631626450000|2021-09-14 13:34:10|19215.71|19215.71|19215.71|19215.71|19215.71|19215.71|19215.71|19215.71|0
1631626460000|2021-09-14 13:34:20|19214.31|19214.31|19216.88|19216.88|19216.88|19216.88|19212.91|19212.91|0
1631626490000|2021-09-14 13:34:50|19218.28|19218.28|19219.67|19219.67|19219.67|19219.67|19218.28|19218.28|0
1631626520000|2021-09-14 13:35:20|19223.64|19223.64|19226.44|19226.44|19226.44|19226.44|19223.64|19223.64|0
1631626530000|2021-09-14 13:35:30|19227.84|19227.84|19227.84|19227.84|19227.84|19227.84|19227.84|19227.84|0
1631626580000|2021-09-14 13:36:20|19223.64|19223.64|19223.64|19223.64|19223.64|19223.64|19223.64|19223.64|0
1631626590000|2021-09-14 13:36:30|19222.24|19222.24|19222.24|19222.24|19222.24|19222.24|19222.24|19222.24|0
1631626610000|2021-09-14 13:36:50|19218.28|19218.28|19216.88|19216.88|19218.28|19218.28|19216.88|19216.88|0
1631626630000|2021-09-14 13:37:10|19218.28|19218.28|19218.28|19218.28|19218.28|19218.28|19218.28|19218.28|0
1631626650000|2021-09-14 13:37:30|19216.88|19216.88|19216.88|19216.88|19216.88|19216.88|19216.88|19216.88|0
1631626680000|2021-09-14 13:38:00|19218.28|19218.28|19221.07|19221.07|19221.07|19221.07|19218.28|19218.28|0
1631626720000|2021-09-14 13:38:40|19222.47|19222.47|19222.47|19222.47|19222.47|19222.47|19222.47|19222.47|0
1631626760000|2021-09-14 13:39:20|19223.87|19223.87|19223.87|19223.87|19226.67|19226.67|19223.87|19223.87|0
1631626770000|2021-09-14 13:39:30|19219.91|19219.91|19219.91|19219.91|19219.91|19219.91|19219.91|19219.91|0
1631626780000|2021-09-14 13:39:40|19211.98|19211.98|19211.98|19211.98|19211.98|19211.98|19210.58|19210.58|0
1631626800000|2021-09-14 13:40:00|19219.91|19219.91|19219.91|19219.91|19219.91|19219.91|19219.91|19219.91|0
1631626820000|2021-09-14 13:40:20|19215.94|19215.94|19215.94|19215.94|19215.94|19215.94|19215.94|19215.94|0
1631626840000|2021-09-14 13:40:40|19219.91|19219.91|19219.91|19219.91|19219.91|19219.91|19219.91|19219.91|0
1631626860000|2021-09-14 13:41:00|19218.51|19218.51|19217.11|19217.11|19219.91|19219.91|19217.11|19217.11|0
1631626880000|2021-09-14 13:41:20|19213.14|19213.14|19213.14|19213.14|19213.14|19213.14|19213.14|19213.14|0
1631626900000|2021-09-14 13:41:40|19210.34|19210.34|19206.38|19206.38|19210.34|19210.34|19206.38|19206.38|0
1631626910000|2021-09-14 13:41:50|19209.18|19209.18|19224.11|19224.11|19225.51|19225.51|19209.18|19209.18|0
1631626920000|2021-09-14 13:42:00|19222.71|19222.71|19224.11|19224.11|19224.11|19224.11|19222.71|19222.71|0
1631626950000|2021-09-14 13:42:30|19221.31|19221.31|19221.31|19221.31|19221.31|19221.31|19221.31|19221.31|0
1631626960000|2021-09-14 13:42:40|19222.71|19222.71|19222.71|19222.71|19226.67|19226.67|19222.71|19222.71|0
1631626970000|2021-09-14 13:42:50|19225.51|19225.51|19231.1|19231.1|19232.5|19232.5|19225.51|19225.51|0
1631626980000|2021-09-14 13:43:00|19232.5|19232.5|19222.94|19222.94|19232.5|19232.5|19222.94|19222.94|0
1631626990000|2021-09-14 13:43:10|19226.91|19226.91|19226.91|19226.91|19226.91|19226.91|19226.91|19226.91|0
1631627010000|2021-09-14 13:43:30|19228.31|19228.31|19231.1|19231.1|19231.1|19231.1|19228.31|19228.31|0
1631627020000|2021-09-14 13:43:40|19226.91|19226.91|19226.91|19226.91|19226.91|19226.91|19226.91|19226.91|0
1631627050000|2021-09-14 13:44:10|19228.31|19228.31|19228.31|19228.31|19228.31|19228.31|19228.31|19228.31|0
1631627100000|2021-09-14 13:45:00|19229.7|19229.7|19226.91|19226.91|19229.7|19229.7|19226.91|19226.91|0
1631627110000|2021-09-14 13:45:10|19225.51|19225.51|19228.31|19228.31|19228.31|19228.31|19225.51|19225.51|0
1631627140000|2021-09-14 13:45:40|19220.37|19220.37|19220.37|19220.37|19220.37|19220.37|19220.37|19220.37|0
1631627150000|2021-09-14 13:45:50|19221.77|19221.77|19221.77|19221.77|19221.77|19221.77|19221.77|19221.77|0
1631627170000|2021-09-14 13:46:10|19220.37|19220.37|19220.37|19220.37|19220.37|19220.37|19220.37|19220.37|0
1631627180000|2021-09-14 13:46:20|19221.77|19221.77|19221.77|19221.77|19221.77|19221.77|19221.77|19221.77|0
1631627190000|2021-09-14 13:46:30|19220.37|19220.37|19220.37|19220.37|19221.77|19221.77|19220.37|19220.37|0
1631627200000|2021-09-14 13:46:40|19221.77|19221.77|19221.77|19221.77|19221.77|19221.77|19221.77|19221.77|0
1631627210000|2021-09-14 13:46:50|19225.74|19225.74|19225.74|19225.74|19225.74|19225.74|19225.74|19225.74|0
1631627250000|2021-09-14 13:47:30|19222.94|19222.94|19222.94|19222.94|19222.94|19222.94|19222.94|19222.94|0
1631627260000|2021-09-14 13:47:40|19221.54|19221.54|19222.94|19222.94|19222.94|19222.94|19221.54|19221.54|0
1631627280000|2021-09-14 13:48:00|19224.34|19224.34|19224.34|19224.34|19224.34|19224.34|19224.34|19224.34|0
1631627290000|2021-09-14 13:48:10|19221.54|19221.54|19221.54|19221.54|19221.54|19221.54|19221.54|19221.54|0
1631627300000|2021-09-14 13:48:20|19217.58|19217.58|19217.58|19217.58|19217.58|19217.58|19217.58|19217.58|0
1631627310000|2021-09-14 13:48:30|19218.98|19218.98|19222.94|19222.94|19222.94|19222.94|19218.98|19218.98|0
1631627330000|2021-09-14 13:48:50|19221.54|19221.54|19221.54|19221.54|19221.54|19221.54|19221.54|19221.54|0
1631627360000|2021-09-14 13:49:20|19217.58|19217.58|19213.38|19213.38|19217.58|19217.58|19213.38|19213.38|0
1631627370000|2021-09-14 13:49:30|19210.58|19210.58|19210.58|19210.58|19210.58|19210.58|19210.58|19210.58|0
1631627390000|2021-09-14 13:49:50|19206.61|19206.61|19206.61|19206.61|19206.61|19206.61|19206.61|19206.61|0
1631627400000|2021-09-14 13:50:00|19203.81|19203.81|19201.52|19201.52|19203.81|19203.81|19201.52|19201.52|0
1631627410000|2021-09-14 13:50:10|19205.48|19205.48|19205.48|19205.48|19205.48|19205.48|19205.48|19205.48|0
1631627450000|2021-09-14 13:50:50|19206.88|19206.88|19206.88|19206.88|19206.88|19206.88|19206.88|19206.88|0
1631627470000|2021-09-14 13:51:10|19210.85|19210.85|19210.85|19210.85|19210.85|19210.85|19210.85|19210.85|0
1631627510000|2021-09-14 13:51:50|19209.45|19209.45|19209.45|19209.45|19209.45|19209.45|19209.45|19209.45|0
1631627520000|2021-09-14 13:52:00|19208.05|19208.05|19208.05|19208.05|19208.05|19208.05|19208.05|19208.05|0
1631627550000|2021-09-14 13:52:30|19210.85|19210.85|19208.05|19208.05|19210.85|19210.85|19208.05|19208.05|0
1631627560000|2021-09-14 13:52:40|19206.65|19206.65|19206.65|19206.65|19206.65|19206.65|19206.65|19206.65|0
1631627580000|2021-09-14 13:53:00|19202.68|19202.68|19199.88|19199.88|19202.68|19202.68|19198.48|19198.48|0
1631627590000|2021-09-14 13:53:10|19198.48|19198.48|19198.48|19198.48|19198.48|19198.48|19198.48|19198.48|0
1631627610000|2021-09-14 13:53:30|19201.28|19201.28|19201.28|19201.28|19201.28|19201.28|19201.28|19201.28|0
1631627620000|2021-09-14 13:53:40|19202.43|19202.43|19202.43|19202.43|19202.43|19202.43|19202.43|19202.43|0
1631627640000|2021-09-14 13:54:00|19199.63|19199.63|19199.63|19199.63|19199.63|19199.63|19199.63|19199.63|0
1631627650000|2021-09-14 13:54:10|19195.67|19195.67|19199.63|19199.63|19199.63|19199.63|19195.67|19195.67|0
1631627660000|2021-09-14 13:54:20|19201.03|19201.03|19201.03|19201.03|19201.03|19201.03|19201.03|19201.03|0
1631627700000|2021-09-14 13:55:00|19203.83|19203.83|19203.83|19203.83|19205.23|19205.23|19203.83|19203.83|0
1631627760000|2021-09-14 13:56:00|19202.43|19202.43|19199.63|19199.63|19202.43|19202.43|19198.23|19198.23|0
1631627780000|2021-09-14 13:56:20|19203.6|19203.6|19203.6|19203.6|19203.6|19203.6|19203.6|19203.6|0
1631627800000|2021-09-14 13:56:40|19202.2|19202.2|19202.2|19202.2|19202.2|19202.2|19202.2|19202.2|0
1631627820000|2021-09-14 13:57:00|19200.8|19200.8|19198|19198|19200.8|19200.8|19198|19198|0
1631627860000|2021-09-14 13:57:40|19200.8|19200.8|19200.8|19200.8|19200.8|19200.8|19200.8|19200.8|0
1631627890000|2021-09-14 13:58:10|19199.4|19199.4|19203.36|19203.36|19203.36|19203.36|19199.4|19199.4|0
1631627910000|2021-09-14 13:58:30|19201.96|19201.96|19201.96|19201.96|19201.96|19201.96|19200.82|19200.82|0
1631627950000|2021-09-14 13:59:10|19200.57|19200.57|19200.57|19200.57|19200.57|19200.57|19200.57|19200.57|0
1631627970000|2021-09-14 13:59:30|19197.77|19197.77|19196.37|19196.37|19197.77|19197.77|19196.37|19196.37|0
1631628000000|2021-09-14 14:00:00|19197.77|19197.77|19197.77|19197.77|19197.77|19197.77|19197.77|19197.77|0
1631628010000|2021-09-14 14:00:10|19193.8|19193.8|19187.04|19187.04|19193.8|19193.8|19187.04|19187.04|0
1631628050000|2021-09-14 14:00:50|19185.64|19185.64|19185.64|19185.64|19185.64|19185.64|19185.64|19185.64|0
1631628060000|2021-09-14 14:01:00|19189.6|19189.6|19189.6|19189.6|19189.6|19189.6|19189.6|19189.6|0
1631628070000|2021-09-14 14:01:10|19193.57|19193.57|19193.57|19193.57|19193.57|19193.57|19193.57|19193.57|0
1631628100000|2021-09-14 14:01:40|19189.6|19189.6|19189.6|19189.6|19189.6|19189.6|19189.6|19189.6|0
1631628180000|2021-09-14 14:03:00|19188.2|19188.2|19189.6|19189.6|19189.6|19189.6|19188.2|19188.2|0
1631628210000|2021-09-14 14:03:30|19193.57|19193.57|19189.6|19189.6|19193.57|19193.57|19189.6|19189.6|0
1631628230000|2021-09-14 14:03:50|19191|19191|19204.53|19204.53|19204.53|19204.53|19191|19191|0
1631628240000|2021-09-14 14:04:00|19205.93|19205.93|19212.69|19212.69|19212.69|19212.69|19205.93|19205.93|0
1631628250000|2021-09-14 14:04:10|19208.5|19208.5|19205.95|19205.95|19211.29|19211.29|19205.95|19205.95|0
1631628260000|2021-09-14 14:04:20|19207.1|19207.1|19207.1|19207.1|19207.1|19207.1|19207.1|19207.1|0
1631628280000|2021-09-14 14:04:40|19215.03|19215.03|19215.03|19215.03|19215.03|19215.03|19215.03|19215.03|0
1631628290000|2021-09-14 14:04:50|19216.18|19216.18|19216.18|19216.18|19216.18|19216.18|19216.18|19216.18|0
1631628310000|2021-09-14 14:05:10|19220.14|19220.14|19220.14|19220.14|19220.14|19220.14|19220.14|19220.14|0
1631628350000|2021-09-14 14:05:50|19222.94|19222.94|19222.94|19222.94|19222.94|19222.94|19222.94|19222.94|0
1631628360000|2021-09-14 14:06:00|19221.54|19221.54|19217.34|19217.34|19221.54|19221.54|19217.34|19217.34|0
1631628380000|2021-09-14 14:06:20|19218.74|19218.74|19218.74|19218.74|19218.74|19218.74|19218.74|19218.74|0
1631628400000|2021-09-14 14:06:40|19220.14|19220.14|19220.14|19220.14|19220.14|19220.14|19220.14|19220.14|0
1631628410000|2021-09-14 14:06:50|19221.54|19221.54|19229.47|19229.47|19229.47|19229.47|19221.54|19221.54|0
1631628420000|2021-09-14 14:07:00|19225.51|19225.51|19225.51|19225.51|19225.51|19225.51|19225.51|19225.51|0
1631628460000|2021-09-14 14:07:40|19226.91|19226.91|19226.91|19226.91|19226.91|19226.91|19226.91|19226.91|0
1631628490000|2021-09-14 14:08:10|19222.94|19222.94|19225.74|19225.74|19225.74|19225.74|19222.94|19222.94|0
1631628510000|2021-09-14 14:08:30|19226.89|19226.89|19228.04|19228.04|19229.19|19229.19|19226.89|19226.89|0
1631628520000|2021-09-14 14:08:40|19230.84|19230.84|19230.84|19230.84|19230.84|19230.84|19230.84|19230.84|0
1631628550000|2021-09-14 14:09:10|19232.24|19232.24|19232.24|19232.24|19232.24|19232.24|19232.24|19232.24|0
1631628560000|2021-09-14 14:09:20|19229.44|19229.44|19229.44|19229.44|19229.44|19229.44|19229.44|19229.44|0
1631628630000|2021-09-14 14:10:30|19228.04|19228.04|19228.04|19228.04|19229.44|19229.44|19228.04|19228.04|0
1631628670000|2021-09-14 14:11:10|19224.07|19224.07|19221.27|19221.27|19224.07|19224.07|19221.27|19221.27|0
1631628700000|2021-09-14 14:11:40|19217.31|19217.31|19217.31|19217.31|19217.31|19217.31|19217.31|19217.31|0
1631628710000|2021-09-14 14:11:50|19216.16|19216.16|19216.16|19216.16|19216.16|19216.16|19216.16|19216.16|0
1631628720000|2021-09-14 14:12:00|19214.76|19214.76|19213.36|19213.36|19214.76|19214.76|19209.39|19209.39|0
1631628730000|2021-09-14 14:12:10|19211.96|19211.96|19211.96|19211.96|19211.96|19211.96|19211.96|19211.96|0
1631628780000|2021-09-14 14:13:00|19213.36|19213.36|19213.36|19213.36|19213.36|19213.36|19213.36|19213.36|0
1631628790000|2021-09-14 14:13:10|19214.76|19214.76|19214.76|19214.76|19214.76|19214.76|19214.76|19214.76|0
1631628800000|2021-09-14 14:13:20|19211.96|19211.96|19211.96|19211.96|19211.96|19211.96|19211.96|19211.96|0
1631628820000|2021-09-14 14:13:40|19215.93|19215.93|19215.93|19215.93|19215.93|19215.93|19215.93|19215.93|0
1631628870000|2021-09-14 14:14:30|19211.96|19211.96|19206.6|19206.6|19211.96|19211.96|19206.6|19206.6|0
1631628890000|2021-09-14 14:14:50|19205.45|19205.45|19205.45|19205.45|19205.45|19205.45|19205.45|19205.45|0
1631628900000|2021-09-14 14:15:00|19204.05|19204.05|19205.45|19205.45|19205.45|19205.45|19204.05|19204.05|0
1631628910000|2021-09-14 14:15:10|19206.85|19206.85|19208.25|19208.25|19208.25|19208.25|19206.85|19206.85|0
1631628920000|2021-09-14 14:15:20|19209.65|19209.65|19209.65|19209.65|19209.65|19209.65|19209.65|19209.65|0
1631628960000|2021-09-14 14:16:00|19208.25|19208.25|19204.28|19204.28|19208.25|19208.25|19204.28|19204.28|0
1631628990000|2021-09-14 14:16:30|19200.32|19200.32|19200.32|19200.32|19200.32|19200.32|19200.32|19200.32|0
1631629010000|2021-09-14 14:16:50|19201.71|19201.71|19201.71|19201.71|19201.71|19201.71|19200.32|19200.32|0
1631629050000|2021-09-14 14:17:30|19200.32|19200.32|19198.92|19198.92|19200.32|19200.32|19198.92|19198.92|0
1631629070000|2021-09-14 14:17:50|19202.88|19202.88|19210.81|19210.81|19210.81|19210.81|19202.88|19202.88|0
1631629080000|2021-09-14 14:18:00|19206.85|19206.85|19206.85|19206.85|19206.85|19206.85|19206.85|19206.85|0
1631629090000|2021-09-14 14:18:10|19204.05|19204.05|19204.05|19204.05|19204.05|19204.05|19204.05|19204.05|0
1631629130000|2021-09-14 14:18:50|19196.12|19196.12|19194.72|19194.72|19196.12|19196.12|19194.72|19194.72|0
1631629140000|2021-09-14 14:19:00|19190.75|19190.75|19190.75|19190.75|19190.75|19190.75|19190.75|19190.75|0
1631629210000|2021-09-14 14:20:10|19186.79|19186.79|19194.72|19194.72|19194.72|19194.72|19186.79|19186.79|0
1631629220000|2021-09-14 14:20:20|19196.12|19196.12|19197.52|19197.52|19197.52|19197.52|19196.12|19196.12|0
1631629280000|2021-09-14 14:21:20|19193.55|19193.55|19190.75|19190.75|19193.55|19193.55|19190.75|19190.75|0
1631629300000|2021-09-14 14:21:40|19193.55|19193.55|19197.52|19197.52|19197.52|19197.52|19193.55|19193.55|0
1631629310000|2021-09-14 14:21:50|19201.48|19201.48|19201.48|19201.48|19201.48|19201.48|19201.48|19201.48|0
1631629390000|2021-09-14 14:23:10|19197.28|19197.28|19191.92|19191.92|19197.28|19197.28|19191.92|19191.92|0
1631629480000|2021-09-14 14:24:40|19190.52|19190.52|19185.67|19185.67|19190.52|19190.52|19185.67|19185.67|0
1631629510000|2021-09-14 14:25:10|19186.82|19186.82|19186.82|19186.82|19186.82|19186.82|19186.82|19186.82|0
1631629530000|2021-09-14 14:25:30|19182.62|19182.62|19183.77|19183.77|19183.77|19183.77|19182.62|19182.62|0
1631629550000|2021-09-14 14:25:50|19187.74|19187.74|19183.77|19183.77|19187.74|19187.74|19183.77|19183.77|0
1631629580000|2021-09-14 14:26:20|19179.81|19179.81|19179.81|19179.81|19179.81|19179.81|19179.81|19179.81|0
1631629620000|2021-09-14 14:27:00|19183.77|19183.77|19183.77|19183.77|19183.77|19183.77|19182.37|19182.37|0
1631629720000|2021-09-14 14:28:40|19187.74|19187.74|19187.74|19187.74|19187.74|19187.74|19187.74|19187.74|0
1631629730000|2021-09-14 14:28:50|19189.14|19189.14|19193.1|19193.1|19193.1|19193.1|19189.14|19189.14|0
1631629740000|2021-09-14 14:29:00|19191.7|19191.7|19191.7|19191.7|19191.7|19191.7|19191.7|19191.7|0
1631629760000|2021-09-14 14:29:20|19190.3|19190.3|19188.9|19188.9|19190.3|19190.3|19188.9|19188.9|0
1631629770000|2021-09-14 14:29:30|19184.94|19184.94|19184.94|19184.94|19184.94|19184.94|19184.94|19184.94|0
1631629790000|2021-09-14 14:29:50|19182.14|19182.14|19182.14|19182.14|19182.14|19182.14|19182.14|19182.14|0
1631629800000|2021-09-14 14:30:00|19180.74|19180.74|19182.14|19182.14|19182.14|19182.14|19180.74|19180.74|0
1631629830000|2021-09-14 14:30:30|19186.1|19186.1|19186.1|19186.1|19186.1|19186.1|19186.1|19186.1|0
1631629870000|2021-09-14 14:31:10|19183.3|19183.3|19183.3|19183.3|19183.3|19183.3|19183.3|19183.3|0
1631629910000|2021-09-14 14:31:50|19179.34|19179.34|19179.34|19179.34|19179.34|19179.34|19179.34|19179.34|0
1631629940000|2021-09-14 14:32:20|19183.3|19183.3|19180.51|19180.51|19183.3|19183.3|19180.51|19180.51|0
1631629990000|2021-09-14 14:33:10|19181.91|19181.91|19183.3|19183.3|19183.3|19183.3|19181.91|19181.91|0
1631630000000|2021-09-14 14:33:20|19181.91|19181.91|19180.51|19180.51|19181.91|19181.91|19180.51|19180.51|0
1631630070000|2021-09-14 14:34:30|19176.54|19176.54|19176.54|19176.54|19176.54|19176.54|19176.54|19176.54|0
1631630080000|2021-09-14 14:34:40|19177.94|19177.94|19173.74|19173.74|19177.94|19177.94|19173.74|19173.74|0
1631630090000|2021-09-14 14:34:50|19172.34|19172.34|19168.38|19168.38|19172.34|19172.34|19168.38|19168.38|0
1631630100000|2021-09-14 14:35:00|19166.98|19166.98|19166.98|19166.98|19166.98|19166.98|19166.98|19166.98|0
1631630110000|2021-09-14 14:35:10|19170.94|19170.94|19169.54|19169.54|19170.94|19170.94|19169.54|19169.54|0
1631630120000|2021-09-14 14:35:20|19168.14|19168.14|19168.14|19168.14|19168.14|19168.14|19168.14|19168.14|0
1631630130000|2021-09-14 14:35:30|19166.99|19166.99|19164.45|19164.45|19170.96|19170.96|19164.45|19164.45|0
1631630170000|2021-09-14 14:36:10|19168.41|19168.41|19168.41|19168.41|19168.41|19168.41|19167.01|19167.01|0
1631630190000|2021-09-14 14:36:30|19164.45|19164.45|19158.85|19158.85|19164.45|19164.45|19158.85|19158.85|0
1631630230000|2021-09-14 14:37:10|19156.05|19156.05|19156.05|19156.05|19156.05|19156.05|19156.05|19156.05|0
1631630270000|2021-09-14 14:37:50|19158.85|19158.85|19158.85|19158.85|19158.85|19158.85|19158.85|19158.85|0
1631630280000|2021-09-14 14:38:00|19154.88|19154.88|19148.35|19148.35|19154.88|19154.88|19148.35|19148.35|0
1631630310000|2021-09-14 14:38:30|19144.39|19144.39|19144.39|19144.39|19144.39|19144.39|19144.39|19144.39|0
1631630320000|2021-09-14 14:38:40|19145.79|19145.79|19145.79|19145.79|19145.79|19145.79|19145.79|19145.79|0
1631630330000|2021-09-14 14:38:50|19141.82|19141.82|19141.82|19141.82|19141.82|19141.82|19141.82|19141.82|0
1631630340000|2021-09-14 14:39:00|19133.89|19133.89|19133.89|19133.89|19133.89|19133.89|19133.89|19133.89|0
1631630350000|2021-09-14 14:39:10|19135.29|19135.29|19135.29|19135.29|19135.29|19135.29|19135.29|19135.29|0
1631630360000|2021-09-14 14:39:20|19140.65|19140.65|19144.62|19144.62|19144.62|19144.62|19140.65|19140.65|0
1631630400000|2021-09-14 14:40:00|19141.82|19141.82|19141.82|19141.82|19141.82|19141.82|19141.82|19141.82|0
1631630410000|2021-09-14 14:40:10|19144.62|19144.62|19147.42|19147.42|19147.42|19147.42|19144.62|19144.62|0
1631630490000|2021-09-14 14:41:30|19150.22|19150.22|19148.82|19148.82|19150.22|19150.22|19148.82|19148.82|0
1631630570000|2021-09-14 14:42:50|19146.02|19146.02|19146.02|19146.02|19146.02|19146.02|19146.02|19146.02|0
1631630610000|2021-09-14 14:43:30|19149.98|19149.98|19146.02|19146.02|19149.98|19149.98|19146.02|19146.02|0
1631630630000|2021-09-14 14:43:50|19148.82|19148.82|19148.82|19148.82|19148.82|19148.82|19148.82|19148.82|0
1631630640000|2021-09-14 14:44:00|19156.75|19156.75|19156.75|19156.75|19156.75|19156.75|19156.75|19156.75|0
1631630650000|2021-09-14 14:44:10|19157.9|19157.9|19157.9|19157.9|19157.9|19157.9|19157.9|19157.9|0
1631630690000|2021-09-14 14:44:50|19156.5|19156.5|19163.26|19163.26|19163.26|19163.26|19156.5|19156.5|0
1631630720000|2021-09-14 14:45:20|19164.66|19164.66|19166.06|19166.06|19166.06|19166.06|19164.66|19164.66|0
1631630730000|2021-09-14 14:45:30|19168.86|19168.86|19168.86|19168.86|19168.86|19168.86|19168.86|19168.86|0
1631630760000|2021-09-14 14:46:00|19170.26|19170.26|19166.29|19166.29|19170.26|19170.26|19166.29|19166.29|0
1631630770000|2021-09-14 14:46:10|19167.69|19167.69|19167.69|19167.69|19167.69|19167.69|19166.29|19166.29|0
1631630790000|2021-09-14 14:46:30|19168.84|19168.84|19168.84|19168.84|19168.84|19168.84|19167.44|19167.44|0
1631630810000|2021-09-14 14:46:50|19169.99|19169.99|19169.99|19169.99|19169.99|19169.99|19169.99|19169.99|0
1631630820000|2021-09-14 14:47:00|19168.59|19168.59|19167.19|19167.19|19168.59|19168.59|19167.19|19167.19|0
1631630830000|2021-09-14 14:47:10|19169.99|19169.99|19169.99|19169.99|19169.99|19169.99|19169.99|19169.99|0
1631630860000|2021-09-14 14:47:40|19168.84|19168.84|19168.84|19168.84|19168.84|19168.84|19168.84|19168.84|0
1631630870000|2021-09-14 14:47:50|19170.24|19170.24|19171.64|19171.64|19171.64|19171.64|19170.24|19170.24|0
1631630900000|2021-09-14 14:48:20|19170.24|19170.24|19171.64|19171.64|19171.64|19171.64|19170.24|19170.24|0
1631630920000|2021-09-14 14:48:40|19167.68|19167.68|19169.08|19169.08|19169.08|19169.08|19167.68|19167.68|0
1631630940000|2021-09-14 14:49:00|19170.48|19170.48|19171.88|19171.88|19171.88|19171.88|19170.48|19170.48|0
1631630950000|2021-09-14 14:49:10|19170.48|19170.48|19170.48|19170.48|19170.48|19170.48|19170.48|19170.48|0
1631630960000|2021-09-14 14:49:20|19171.88|19171.88|19171.88|19171.88|19171.88|19171.88|19171.88|19171.88|0
1631630970000|2021-09-14 14:49:30|19167.91|19167.91|19167.91|19167.91|19167.91|19167.91|19167.91|19167.91|0
1631631010000|2021-09-14 14:50:10|19163.95|19163.95|19163.95|19163.95|19163.95|19163.95|19163.95|19163.95|0
1631631050000|2021-09-14 14:50:50|19162.55|19162.55|19162.55|19162.55|19162.55|19162.55|19162.55|19162.55|0
1631631060000|2021-09-14 14:51:00|19161.15|19161.15|19162.55|19162.55|19162.55|19162.55|19161.15|19161.15|0
1631631130000|2021-09-14 14:52:10|19163.69|19163.69|19163.69|19163.69|19163.69|19163.69|19163.69|19163.69|0
1631631150000|2021-09-14 14:52:30|19162.3|19162.3|19162.3|19162.3|19162.3|19162.3|19162.3|19162.3|0
1631631160000|2021-09-14 14:52:40|19165.09|19165.09|19169.29|19169.29|19169.29|19169.29|19165.09|19165.09|0
1631631180000|2021-09-14 14:53:00|19170.69|19170.69|19172.09|19172.09|19172.09|19172.09|19170.69|19170.69|0
1631631190000|2021-09-14 14:53:10|19173.49|19173.49|19173.49|19173.49|19173.49|19173.49|19173.49|19173.49|0
1631631200000|2021-09-14 14:53:20|19165.56|19165.56|19165.56|19165.56|19165.56|19165.56|19165.56|19165.56|0
1631631240000|2021-09-14 14:54:00|19161.36|19161.36|19165.33|19165.33|19166.73|19166.73|19161.36|19161.36|0
1631631280000|2021-09-14 14:54:40|19161.36|19161.36|19161.36|19161.36|19161.36|19161.36|19161.36|19161.36|0
1631631310000|2021-09-14 14:55:10|19158.56|19158.56|19164.16|19164.16|19164.16|19164.16|19158.56|19158.56|0
1631631320000|2021-09-14 14:55:20|19166.96|19166.96|19165.56|19165.56|19168.36|19168.36|19165.56|19165.56|0
1631631380000|2021-09-14 14:56:20|19166.96|19166.96|19166.96|19166.96|19166.96|19166.96|19166.96|19166.96|0
1631631400000|2021-09-14 14:56:40|19170.93|19170.93|19170.93|19170.93|19170.93|19170.93|19170.93|19170.93|0
1631631410000|2021-09-14 14:56:50|19166.96|19166.96|19166.96|19166.96|19166.96|19166.96|19166.96|19166.96|0
1631631430000|2021-09-14 14:57:10|19168.36|19168.36|19168.36|19168.36|19168.36|19168.36|19168.36|19168.36|0
1631631480000|2021-09-14 14:58:00|19172.33|19172.33|19172.33|19172.33|19172.33|19172.33|19172.33|19172.33|0
1631631510000|2021-09-14 14:58:30|19176.29|19176.29|19176.29|19176.29|19176.29|19176.29|19176.29|19176.29|0
1631631530000|2021-09-14 14:58:50|19177.69|19177.69|19177.69|19177.69|19177.69|19177.69|19177.69|19177.69|0
1631631540000|2021-09-14 14:59:00|19176.29|19176.29|19174.89|19174.89|19176.29|19176.29|19174.89|19174.89|0
1631631560000|2021-09-14 14:59:20|19173.49|19173.49|19173.49|19173.49|19173.49|19173.49|19173.49|19173.49|0
1631631570000|2021-09-14 14:59:30|19169.53|19169.53|19169.53|19169.53|19169.53|19169.53|19169.53|19169.53|0
1631631580000|2021-09-14 14:59:40|19168.13|19168.13|19166.73|19166.73|19168.13|19168.13|19166.73|19166.73|0
1631631590000|2021-09-14 14:59:50|19165.58|19165.58|19165.58|19165.58|19165.58|19165.58|19165.58|19165.58|0
1631631600000|2021-09-14 15:00:00|19169.54|19169.54|19168.14|19168.14|19169.54|19169.54|19168.14|19168.14|0
1631631660000|2021-09-14 15:01:00|19170.94|19170.94|19170.94|19170.94|19170.94|19170.94|19170.94|19170.94|0
1631631670000|2021-09-14 15:01:10|19172.34|19172.34|19173.74|19173.74|19173.74|19173.74|19172.34|19172.34|0
1631631720000|2021-09-14 15:02:00|19175.14|19175.14|19175.14|19175.14|19175.14|19175.14|19175.14|19175.14|0
1631631730000|2021-09-14 15:02:10|19183.07|19183.07|19183.07|19183.07|19183.07|19183.07|19183.07|19183.07|0
1631631750000|2021-09-14 15:02:30|19181.67|19181.67|19181.67|19181.67|19181.67|19181.67|19181.67|19181.67|0
1631631790000|2021-09-14 15:03:10|19180.27|19180.27|19180.27|19180.27|19180.27|19180.27|19180.27|19180.27|0
1631631800000|2021-09-14 15:03:20|19181.67|19181.67|19181.67|19181.67|19181.67|19181.67|19181.67|19181.67|0
1631631850000|2021-09-14 15:04:10|19177.71|19177.71|19177.71|19177.71|19177.71|19177.71|19177.71|19177.71|0
1631631870000|2021-09-14 15:04:30|19176.31|19176.31|19177.71|19177.71|19177.71|19177.71|19174.91|19174.91|0
1631631900000|2021-09-14 15:05:00|19181.67|19181.67|19181.67|19181.67|19181.67|19181.67|19181.67|19181.67|0
1631631980000|2021-09-14 15:06:20|19185.64|19185.64|19185.64|19185.64|19185.64|19185.64|19185.64|19185.64|0
1631632020000|2021-09-14 15:07:00|19186.79|19186.79|19186.55|19186.55|19187.95|19187.95|19183.99|19183.99|0
1631632060000|2021-09-14 15:07:40|19185.15|19185.15|19186.55|19186.55|19186.55|19186.55|19185.15|19185.15|0
1631632090000|2021-09-14 15:08:10|19190.52|19190.52|19190.52|19190.52|19190.52|19190.52|19190.52|19190.52|0
1631632130000|2021-09-14 15:08:50|19189.12|19189.12|19189.12|19189.12|19189.12|19189.12|19189.12|19189.12|0
1631632150000|2021-09-14 15:09:10|19187.72|19187.72|19189.12|19189.12|19189.12|19189.12|19187.72|19187.72|0
1631632230000|2021-09-14 15:10:30|19190.52|19190.52|19191.92|19191.92|19191.92|19191.92|19190.52|19190.52|0
1631632300000|2021-09-14 15:11:40|19189.12|19189.12|19191.92|19191.92|19191.92|19191.92|19189.12|19189.12|0
1631632390000|2021-09-14 15:13:10|19187.95|19187.95|19187.95|19187.95|19187.95|19187.95|19187.95|19187.95|0
1631632420000|2021-09-14 15:13:40|19186.55|19186.55|19189.35|19189.35|19189.35|19189.35|19186.55|19186.55|0
1631632430000|2021-09-14 15:13:50|19187.95|19187.95|19186.55|19186.55|19189.35|19189.35|19186.55|19186.55|0
1631632440000|2021-09-14 15:14:00|19185.15|19185.15|19181.19|19181.19|19185.15|19185.15|19181.19|19181.19|0
1631632490000|2021-09-14 15:14:50|19180.04|19180.04|19180.04|19180.04|19180.04|19180.04|19180.04|19180.04|0
1631632530000|2021-09-14 15:15:30|19181.44|19181.44|19181.44|19181.44|19181.44|19181.44|19181.44|19181.44|0
1631632630000|2021-09-14 15:17:10|19180.04|19180.04|19180.04|19180.04|19180.04|19180.04|19180.04|19180.04|0
1631632640000|2021-09-14 15:17:20|19181.44|19181.44|19181.44|19181.44|19181.44|19181.44|19181.44|19181.44|0
1631632660000|2021-09-14 15:17:40|19185.4|19185.4|19185.4|19185.4|19185.4|19185.4|19185.4|19185.4|0
1631632680000|2021-09-14 15:18:00|19184|19184|19186.3|19186.3|19186.3|19186.3|19184|19184|0
1631632740000|2021-09-14 15:19:00|19182.34|19182.34|19182.34|19182.34|19182.34|19182.34|19182.34|19182.34|0
1631632820000|2021-09-14 15:20:20|19186.3|19186.3|19186.3|19186.3|19186.3|19186.3|19186.3|19186.3|0
1631632840000|2021-09-14 15:20:40|19191.67|19191.67|19191.67|19191.67|19191.67|19191.67|19191.67|19191.67|0
1631632860000|2021-09-14 15:21:00|19190.27|19190.27|19191.67|19191.67|19191.67|19191.67|19190.27|19190.27|0
1631632870000|2021-09-14 15:21:10|19190.27|19190.27|19191.67|19191.67|19191.67|19191.67|19190.27|19190.27|0
1631632880000|2021-09-14 15:21:20|19195.63|19195.63|19194.23|19194.23|19195.63|19195.63|19194.23|19194.23|0
1631632960000|2021-09-14 15:22:40|19190.27|19190.27|19190.27|19190.27|19190.27|19190.27|19190.27|19190.27|0
1631633000000|2021-09-14 15:23:20|19191.67|19191.67|19191.67|19191.67|19191.67|19191.67|19191.67|19191.67|0
1631633070000|2021-09-14 15:24:30|19195.63|19195.63|19197.03|19197.03|19197.03|19197.03|19195.63|19195.63|0
1631633080000|2021-09-14 15:24:40|19195.63|19195.63|19195.63|19195.63|19195.63|19195.63|19195.63|19195.63|0
1631633120000|2021-09-14 15:25:20|19194.48|19194.48|19198.45|19198.45|19198.45|19198.45|19191.68|19191.68|0
1631633160000|2021-09-14 15:26:00|19194.48|19194.48|19194.48|19194.48|19194.48|19194.48|19194.48|19194.48|0
1631633200000|2021-09-14 15:26:40|19193.08|19193.08|19198.68|19198.68|19198.68|19198.68|19193.08|19193.08|0
1631633230000|2021-09-14 15:27:10|19200.08|19200.08|19200.08|19200.08|19201.48|19201.48|19200.08|19200.08|0
1631633240000|2021-09-14 15:27:20|19201.48|19201.48|19205.45|19205.45|19205.45|19205.45|19201.48|19201.48|0
1631633260000|2021-09-14 15:27:40|19206.85|19206.85|19205.45|19205.45|19206.85|19206.85|19205.45|19205.45|0
1631633270000|2021-09-14 15:27:50|19206.85|19206.85|19206.85|19206.85|19206.85|19206.85|19206.85|19206.85|0
1631633280000|2021-09-14 15:28:00|19205.45|19205.45|19204.05|19204.05|19205.45|19205.45|19204.05|19204.05|0
1631633300000|2021-09-14 15:28:20|19208.01|19208.01|19208.01|19208.01|19208.01|19208.01|19208.01|19208.01|0
1631633320000|2021-09-14 15:28:40|19206.86|19206.86|19208.26|19208.26|19208.26|19208.26|19206.86|19206.86|0
1631633340000|2021-09-14 15:29:00|19212.23|19212.23|19212.23|19212.23|19212.23|19212.23|19212.23|19212.23|0
1631633350000|2021-09-14 15:29:10|19210.83|19210.83|19217.34|19217.34|19217.34|19217.34|19210.83|19210.83|0
1631633370000|2021-09-14 15:29:30|19215.94|19215.94|19215.94|19215.94|19215.94|19215.94|19215.94|19215.94|0
1631633380000|2021-09-14 15:29:40|19211.98|19211.98|19206.61|19206.61|19211.98|19211.98|19205.21|19205.21|0
1631633390000|2021-09-14 15:29:50|19202.65|19202.65|19202.4|19202.4|19203.8|19203.8|19202.4|19202.4|0
1631690120000|2021-09-15 07:15:20|19203.9|19203.9|19203.9|19203.9|19203.9|19203.9|19203.9|19203.9|0
1631690140000|2021-09-15 07:15:40|19200.45|19200.45|19200.45|19200.45|19200.45|19200.45|19200.45|19200.45|0
1631690160000|2021-09-15 07:16:00|19203.25|19203.25|19207.22|19207.22|19207.22|19207.22|19203.25|19203.25|0
1631690190000|2021-09-15 07:16:30|19210.01|19210.01|19218.41|19218.41|19218.41|19218.41|19210.01|19210.01|0
1631690200000|2021-09-15 07:16:40|19217.01|19217.01|19212.81|19212.81|19217.01|19217.01|19212.81|19212.81|0
1631690210000|2021-09-15 07:16:50|19216.78|19216.78|19216.78|19216.78|19216.78|19216.78|19216.78|19216.78|0
1631690220000|2021-09-15 07:17:00|19217.93|19217.93|19221.89|19221.89|19221.89|19221.89|19217.93|19217.93|0
1631690270000|2021-09-15 07:17:50|19226.09|19226.09|19230.29|19230.29|19230.29|19230.29|19226.09|19226.09|0
1631690280000|2021-09-15 07:18:00|19226.32|19226.32|19227.72|19227.72|19231.92|19231.92|19226.32|19226.32|0
1631690350000|2021-09-15 07:19:10|19231.69|19231.69|19251.52|19251.52|19251.52|19251.52|19231.69|19231.69|0
1631690380000|2021-09-15 07:19:40|19247.55|19247.55|19239.62|19239.62|19247.55|19247.55|19239.62|19239.62|0
1631690420000|2021-09-15 07:20:20|19235.65|19235.65|19235.65|19235.65|19235.65|19235.65|19235.65|19235.65|0
1631690460000|2021-09-15 07:21:00|19237.05|19237.05|19233.09|19233.09|19237.05|19237.05|19233.09|19233.09|0
1631690540000|2021-09-15 07:22:20|19228.89|19228.89|19228.89|19228.89|19228.89|19228.89|19228.89|19228.89|0
1631690560000|2021-09-15 07:22:40|19213.03|19213.03|19216.99|19216.99|19216.99|19216.99|19213.03|19213.03|0
1631690580000|2021-09-15 07:23:00|19220.96|19220.96|19220.96|19220.96|19220.96|19220.96|19220.96|19220.96|0
1631690620000|2021-09-15 07:23:40|19218.16|19218.16|19218.16|19218.16|19218.16|19218.16|19218.16|19218.16|0
1631690650000|2021-09-15 07:24:10|19219.56|19219.56|19219.56|19219.56|19219.56|19219.56|19219.56|19219.56|0
1631690660000|2021-09-15 07:24:20|19215.6|19215.6|19211.63|19211.63|19215.6|19215.6|19211.63|19211.63|0
1631690700000|2021-09-15 07:25:00|19215.6|19215.6|19215.6|19215.6|19215.6|19215.6|19215.6|19215.6|0
1631690760000|2021-09-15 07:26:00|19219.56|19219.56|19219.56|19219.56|19219.56|19219.56|19219.56|19219.56|0
1631690820000|2021-09-15 07:27:00|19217.26|19217.26|19217.26|19217.26|19217.26|19217.26|19217.26|19217.26|0
1631690840000|2021-09-15 07:27:20|19215.86|19215.86|19215.86|19215.86|19215.86|19215.86|19215.86|19215.86|0
1631690940000|2021-09-15 07:29:00|19203.97|19203.97|19203.97|19203.97|19203.97|19203.97|19203.97|19203.97|0
1631690990000|2021-09-15 07:29:50|19201.67|19201.67|19190.47|19190.47|19201.67|19201.67|19190.47|19190.47|0
1631691000000|2021-09-15 07:30:00|19194.44|19194.44|19194.44|19194.44|19194.44|19194.44|19194.44|19194.44|0
1631691010000|2021-09-15 07:30:10|19190.47|19190.47|19186.51|19186.51|19190.47|19190.47|19186.51|19186.51|0
1631691130000|2021-09-15 07:32:10|19182.54|19182.54|19182.54|19182.54|19182.54|19182.54|19182.54|19182.54|0
1631691170000|2021-09-15 07:32:50|19186.74|19186.74|19186.74|19186.74|19186.74|19186.74|19186.74|19186.74|0
1631691210000|2021-09-15 07:33:30|19190.71|19190.71|19190.71|19190.71|19190.71|19190.71|19190.71|19190.71|0
1631691270000|2021-09-15 07:34:30|19194.67|19194.67|19201.44|19201.44|19201.44|19201.44|19194.67|19194.67|0
1631691320000|2021-09-15 07:35:20|19213.33|19213.33|19213.33|19213.33|19213.33|19213.33|19213.33|19213.33|0
1631691390000|2021-09-15 07:36:30|19211.93|19211.93|19206.33|19206.33|19211.93|19211.93|19206.33|19206.33|0
1631691400000|2021-09-15 07:36:40|19204.93|19204.93|19206.33|19206.33|19206.33|19206.33|19204.93|19204.93|0
1631691430000|2021-09-15 07:37:10|19204.93|19204.93|19204.93|19204.93|19204.93|19204.93|19204.93|19204.93|0
1631691440000|2021-09-15 07:37:20|19220.8|19220.8|19220.8|19220.8|19220.8|19220.8|19220.8|19220.8|0
1631691450000|2021-09-15 07:37:30|19224.76|19224.76|19224.76|19224.76|19224.76|19224.76|19224.76|19224.76|0
1631691470000|2021-09-15 07:37:50|19228.73|19228.73|19228.73|19228.73|19228.73|19228.73|19228.73|19228.73|0
1631691480000|2021-09-15 07:38:00|19224.76|19224.76|19224.76|19224.76|19224.76|19224.76|19224.76|19224.76|0
1631691590000|2021-09-15 07:39:50|19228.96|19228.96|19228.96|19228.96|19228.96|19228.96|19228.96|19228.96|0
1631691650000|2021-09-15 07:40:50|19230.36|19230.36|19230.36|19230.36|19230.36|19230.36|19230.36|19230.36|0
1631691660000|2021-09-15 07:41:00|19228.96|19228.96|19228.96|19228.96|19228.96|19228.96|19228.96|19228.96|0
1631691670000|2021-09-15 07:41:10|19227.56|19227.56|19227.56|19227.56|19227.56|19227.56|19227.56|19227.56|0
1631691680000|2021-09-15 07:41:20|19230.36|19230.36|19227.56|19227.56|19230.36|19230.36|19227.56|19227.56|0
1631691790000|2021-09-15 07:43:10|19230.36|19230.36|19230.36|19230.36|19230.36|19230.36|19230.36|19230.36|0
1631691890000|2021-09-15 07:44:50|19218.46|19218.46|19222.43|19222.43|19222.43|19222.43|19218.46|19218.46|0
1631691900000|2021-09-15 07:45:00|19221.03|19221.03|19221.03|19221.03|19221.03|19221.03|19221.03|19221.03|0
1631691930000|2021-09-15 07:45:30|19217.06|19217.06|19217.06|19217.06|19217.06|19217.06|19217.06|19217.06|0
1631691940000|2021-09-15 07:45:40|19221.03|19221.03|19216.83|19216.83|19221.03|19221.03|19216.83|19216.83|0
1631691960000|2021-09-15 07:46:00|19220.8|19220.8|19220.8|19220.8|19220.8|19220.8|19220.8|19220.8|0
1631691980000|2021-09-15 07:46:20|19221.94|19221.94|19221.94|19221.94|19221.94|19221.94|19221.94|19221.94|0
1631691990000|2021-09-15 07:46:30|19241.77|19241.77|19241.77|19241.77|19241.77|19241.77|19241.77|19241.77|0
1631692010000|2021-09-15 07:46:50|19247.37|19247.37|19247.37|19247.37|19247.37|19247.37|19247.37|19247.37|0
1631692060000|2021-09-15 07:47:40|19235.47|19235.47|19235.47|19235.47|19235.47|19235.47|19235.47|19235.47|0
1631692080000|2021-09-15 07:48:00|19231.51|19231.51|19231.51|19231.51|19231.51|19231.51|19231.51|19231.51|0
1631692120000|2021-09-15 07:48:40|19235.47|19235.47|19235.47|19235.47|19235.47|19235.47|19235.47|19235.47|0
1631692140000|2021-09-15 07:49:00|19234.07|19234.07|19234.07|19234.07|19234.07|19234.07|19234.07|19234.07|0
1631692230000|2021-09-15 07:50:30|19232.67|19232.67|19229.87|19229.87|19232.67|19232.67|19229.87|19229.87|0
1631692250000|2021-09-15 07:50:50|19221.94|19221.94|19221.94|19221.94|19221.94|19221.94|19221.94|19221.94|0
1631692290000|2021-09-15 07:51:30|19225.91|19225.91|19225.91|19225.91|19225.91|19225.91|19225.91|19225.91|0
1631692310000|2021-09-15 07:51:50|19224.76|19224.76|19224.76|19224.76|19224.76|19224.76|19224.76|19224.76|0
1631692400000|2021-09-15 07:53:20|19217.76|19217.76|19217.76|19217.76|19217.76|19217.76|19217.76|19217.76|0
1631692430000|2021-09-15 07:53:50|19221.73|19221.73|19221.73|19221.73|19221.73|19221.73|19221.73|19221.73|0
1631692450000|2021-09-15 07:54:10|19217.76|19217.76|19217.76|19217.76|19217.76|19217.76|19217.76|19217.76|0
1631692510000|2021-09-15 07:55:10|19209.37|19209.37|19205.4|19205.4|19209.37|19209.37|19205.4|19205.4|0
1631692530000|2021-09-15 07:55:30|19199.8|19199.8|19199.8|19199.8|19199.8|19199.8|19199.8|19199.8|0
1631692540000|2021-09-15 07:55:40|19191.87|19191.87|19191.87|19191.87|19191.87|19191.87|19191.87|19191.87|0
1631692580000|2021-09-15 07:56:20|19197.47|19197.47|19198.87|19198.87|19198.87|19198.87|19197.47|19197.47|0
1631692610000|2021-09-15 07:56:50|19203.07|19203.07|19203.07|19203.07|19203.07|19203.07|19203.07|19203.07|0
1631692620000|2021-09-15 07:57:00|19207.03|19207.03|19207.03|19207.03|19207.03|19207.03|19207.03|19207.03|0
1631692630000|2021-09-15 07:57:10|19203.07|19203.07|19203.07|19203.07|19203.07|19203.07|19203.07|19203.07|0
1631692640000|2021-09-15 07:57:20|19207.03|19207.03|19208.43|19208.43|19208.43|19208.43|19207.03|19207.03|0
1631692750000|2021-09-15 07:59:10|19204.47|19204.47|19204.47|19204.47|19204.47|19204.47|19204.47|19204.47|0
1631692770000|2021-09-15 07:59:30|19210.07|19210.07|19210.07|19210.07|19210.07|19210.07|19210.07|19210.07|0
1631692820000|2021-09-15 08:00:20|19214.03|19214.03|19214.03|19214.03|19214.03|19214.03|19212.63|19212.63|0
1631692860000|2021-09-15 08:01:00|19221.96|19221.96|19225.93|19225.93|19225.93|19225.93|19221.96|19221.96|0
1631692940000|2021-09-15 08:02:20|19224.53|19224.53|19224.53|19224.53|19224.53|19224.53|19224.53|19224.53|0
1631692980000|2021-09-15 08:03:00|19220.56|19220.56|19216.6|19216.6|19220.56|19220.56|19216.6|19216.6|0
1631693000000|2021-09-15 08:03:20|19211|19211|19211|19211|19211|19211|19211|19211|0
1631693190000|2021-09-15 08:06:30|19209.6|19209.6|19209.6|19209.6|19209.6|19209.6|19209.6|19209.6|0
1631693200000|2021-09-15 08:06:40|19205.63|19205.63|19205.63|19205.63|19205.63|19205.63|19205.63|19205.63|0
1631693330000|2021-09-15 08:08:50|19209.6|19209.6|19209.6|19209.6|19209.6|19209.6|19209.6|19209.6|0
1631693340000|2021-09-15 08:09:00|19208.2|19208.2|19208.2|19208.2|19208.2|19208.2|19208.2|19208.2|0
1631693350000|2021-09-15 08:09:10|19200.27|19200.27|19201.67|19201.67|19201.67|19201.67|19200.27|19200.27|0
1631693360000|2021-09-15 08:09:20|19205.63|19205.63|19205.63|19205.63|19205.63|19205.63|19205.63|19205.63|0
1631693370000|2021-09-15 08:09:30|19211.23|19211.23|19211.23|19211.23|19211.23|19211.23|19211.23|19211.23|0
1631693420000|2021-09-15 08:10:20|19209.83|19209.83|19209.83|19209.83|19209.83|19209.83|19209.83|19209.83|0
1631693450000|2021-09-15 08:10:50|19205.87|19205.87|19205.87|19205.87|19205.87|19205.87|19205.87|19205.87|0
1631693540000|2021-09-15 08:12:20|19209.83|19209.83|19209.83|19209.83|19209.83|19209.83|19209.83|19209.83|0
1631693550000|2021-09-15 08:12:30|19207.03|19207.03|19203.07|19203.07|19207.03|19207.03|19199.1|19199.1|0
1631693700000|2021-09-15 08:15:00|19195.14|19195.14|19195.14|19195.14|19195.14|19195.14|19195.14|19195.14|0
1631693750000|2021-09-15 08:15:50|19191.17|19191.17|19186.07|19186.07|19191.17|19191.17|19186.07|19186.07|0
1631693760000|2021-09-15 08:16:00|19184.93|19184.93|19184.93|19184.93|19184.93|19184.93|19184.93|19184.93|0
1631693800000|2021-09-15 08:16:40|19183.53|19183.53|19183.53|19183.53|19183.53|19183.53|19183.53|19183.53|0
1631693810000|2021-09-15 08:16:50|19180.73|19180.73|19180.73|19180.73|19180.73|19180.73|19180.73|19180.73|0
1631693820000|2021-09-15 08:17:00|19176.76|19176.76|19176.76|19176.76|19176.76|19176.76|19176.76|19176.76|0
1631693910000|2021-09-15 08:18:30|19180.96|19180.96|19180.96|19180.96|19180.96|19180.96|19180.96|19180.96|0
1631693980000|2021-09-15 08:19:40|19173.03|19173.03|19173.03|19173.03|19173.03|19173.03|19173.03|19173.03|0
1631693990000|2021-09-15 08:19:50|19171.63|19171.63|19171.63|19171.63|19171.63|19171.63|19171.63|19171.63|0
1631694070000|2021-09-15 08:21:10|19167.67|19167.67|19163.7|19163.7|19167.67|19167.67|19163.7|19163.7|0
1631694090000|2021-09-15 08:21:30|19159.73|19159.73|19159.73|19159.73|19159.73|19159.73|19159.73|19159.73|0
1631694110000|2021-09-15 08:21:50|19155.77|19155.77|19163.7|19163.7|19163.7|19163.7|19155.77|19155.77|0
1631694200000|2021-09-15 08:23:20|19167.67|19167.67|19167.67|19167.67|19167.67|19167.67|19167.67|19167.67|0
1631694280000|2021-09-15 08:24:40|19164.87|19164.87|19164.87|19164.87|19164.87|19164.87|19164.87|19164.87|0
1631694330000|2021-09-15 08:25:30|19168.83|19168.83|19172.8|19172.8|19172.8|19172.8|19168.83|19168.83|0
1631694350000|2021-09-15 08:25:50|19171.4|19171.4|19171.4|19171.4|19171.4|19171.4|19171.4|19171.4|0
1631694360000|2021-09-15 08:26:00|19174.2|19174.2|19174.2|19174.2|19174.2|19174.2|19174.2|19174.2|0
1631694380000|2021-09-15 08:26:20|19178.16|19178.16|19178.16|19178.16|19178.16|19178.16|19178.16|19178.16|0
1631694480000|2021-09-15 08:28:00|19186.56|19186.56|19186.56|19186.56|19186.56|19186.56|19186.56|19186.56|0
1631694580000|2021-09-15 08:29:40|19187.96|19187.96|19186.56|19186.56|19187.96|19187.96|19186.56|19186.56|0
1631694650000|2021-09-15 08:30:50|19198.45|19198.45|19198.45|19198.45|19198.45|19198.45|19198.45|19198.45|0
1631694810000|2021-09-15 08:33:30|19194.49|19194.49|19190.52|19190.52|19194.49|19194.49|19190.52|19190.52|0
1631694820000|2021-09-15 08:33:40|19189.12|19189.12|19181.19|19181.19|19189.12|19189.12|19181.19|19181.19|0
1631694830000|2021-09-15 08:33:50|19193.09|19193.09|19193.09|19193.09|19193.09|19193.09|19193.09|19193.09|0
1631694840000|2021-09-15 08:34:00|19190.29|19190.29|19190.29|19190.29|19190.29|19190.29|19190.29|19190.29|0
1631695030000|2021-09-15 08:37:10|19193.09|19193.09|19193.09|19193.09|19193.09|19193.09|19193.09|19193.09|0
1631695220000|2021-09-15 08:40:20|19197.05|19197.05|19197.05|19197.05|19197.05|19197.05|19197.05|19197.05|0
1631695300000|2021-09-15 08:41:40|19198.45|19198.45|19198.45|19198.45|19198.45|19198.45|19198.45|19198.45|0
1631695320000|2021-09-15 08:42:00|19199.85|19199.85|19199.85|19199.85|19199.85|19199.85|19199.85|19199.85|0
1631695360000|2021-09-15 08:42:40|19198.45|19198.45|19198.45|19198.45|19198.45|19198.45|19198.45|19198.45|0
1631695460000|2021-09-15 08:44:20|19190.52|19190.52|19190.52|19190.52|19190.52|19190.52|19190.52|19190.52|0
1631695590000|2021-09-15 08:46:30|19189.12|19189.12|19190.52|19190.52|19190.52|19190.52|19189.12|19189.12|0
1631695650000|2021-09-15 08:47:30|19186.56|19186.56|19186.56|19186.56|19186.56|19186.56|19186.56|19186.56|0
1631695670000|2021-09-15 08:47:50|19182.59|19182.59|19182.59|19182.59|19182.59|19182.59|19182.59|19182.59|0
1631695680000|2021-09-15 08:48:00|19179.79|19179.79|19182.59|19182.59|19182.59|19182.59|19179.79|19179.79|0
1631695690000|2021-09-15 08:48:10|19178.63|19178.63|19171.86|19171.86|19178.63|19178.63|19171.86|19171.86|0
1631695700000|2021-09-15 08:48:20|19170.46|19170.46|19170.46|19170.46|19170.46|19170.46|19170.46|19170.46|0
1631695760000|2021-09-15 08:49:20|19169.06|19169.06|19169.06|19169.06|19169.06|19169.06|19169.06|19169.06|0
1631695840000|2021-09-15 08:50:40|19170.46|19170.46|19170.46|19170.46|19170.46|19170.46|19170.46|19170.46|0
1631695860000|2021-09-15 08:51:00|19169.06|19169.06|19169.06|19169.06|19169.06|19169.06|19169.06|19169.06|0
1631695880000|2021-09-15 08:51:20|19161.13|19161.13|19161.13|19161.13|19161.13|19161.13|19161.13|19161.13|0
1631695960000|2021-09-15 08:52:40|19169.06|19169.06|19169.06|19169.06|19169.06|19169.06|19169.06|19169.06|0
1631696000000|2021-09-15 08:53:20|19165.1|19165.1|19165.1|19165.1|19165.1|19165.1|19165.1|19165.1|0
1631696020000|2021-09-15 08:53:40|19169.06|19169.06|19180.96|19180.96|19180.96|19180.96|19169.06|19169.06|0
1631696090000|2021-09-15 08:54:50|19177|19177|19177|19177|19177|19177|19177|19177|0
1631696120000|2021-09-15 08:55:20|19179.79|19179.79|19179.79|19179.79|19179.79|19179.79|19179.79|19179.79|0
1631696200000|2021-09-15 08:56:40|19177.5|19177.5|19173.53|19173.53|19177.5|19177.5|19173.53|19173.53|0
1631696260000|2021-09-15 08:57:40|19169.57|19169.57|19167|19167|19170.96|19170.96|19167|19167|0
1631696290000|2021-09-15 08:58:10|19163.03|19163.03|19159.07|19159.07|19163.03|19163.03|19159.07|19159.07|0
1631696300000|2021-09-15 08:58:20|19154.87|19154.87|19150.91|19150.91|19154.87|19154.87|19150.91|19150.91|0
1631696320000|2021-09-15 08:58:40|19146.94|19146.94|19150.91|19150.91|19150.91|19150.91|19146.94|19146.94|0
1631696390000|2021-09-15 08:59:50|19149.51|19149.51|19149.51|19149.51|19149.51|19149.51|19149.51|19149.51|0
1631696410000|2021-09-15 09:00:10|19153.47|19153.47|19153.47|19153.47|19153.47|19153.47|19153.47|19153.47|0
1631696640000|2021-09-15 09:04:00|19154.87|19154.87|19154.87|19154.87|19154.87|19154.87|19154.87|19154.87|0
1631696680000|2021-09-15 09:04:40|19158.84|19158.84|19158.84|19158.84|19158.84|19158.84|19158.84|19158.84|0
1631696690000|2021-09-15 09:04:50|19161.63|19161.63|19161.63|19161.63|19161.63|19161.63|19161.63|19161.63|0
1631696710000|2021-09-15 09:05:10|19164.43|19164.43|19164.43|19164.43|19164.43|19164.43|19164.43|19164.43|0
1631696750000|2021-09-15 09:05:50|19163.03|19163.03|19164.43|19164.43|19164.43|19164.43|19163.03|19163.03|0
1631696840000|2021-09-15 09:07:20|19161.63|19161.63|19161.63|19161.63|19161.63|19161.63|19161.63|19161.63|0
1631696870000|2021-09-15 09:07:50|19163.03|19163.03|19164.43|19164.43|19164.43|19164.43|19163.03|19163.03|0
1631696880000|2021-09-15 09:08:00|19160.47|19160.47|19163.27|19163.27|19163.27|19163.27|19160.47|19160.47|0
1631696930000|2021-09-15 09:08:50|19171.2|19171.2|19171.2|19171.2|19171.2|19171.2|19171.2|19171.2|0
1631697010000|2021-09-15 09:10:10|19179.13|19179.13|19179.13|19179.13|19179.13|19179.13|19179.13|19179.13|0
1631697040000|2021-09-15 09:10:40|19180.53|19180.53|19180.53|19180.53|19180.53|19180.53|19180.53|19180.53|0
1631697050000|2021-09-15 09:10:50|19183.33|19183.33|19183.33|19183.33|19183.33|19183.33|19183.33|19183.33|0
1631697060000|2021-09-15 09:11:00|19184.73|19184.73|19184.73|19184.73|19184.73|19184.73|19184.73|19184.73|0
1631697070000|2021-09-15 09:11:10|19183.33|19183.33|19183.33|19183.33|19183.33|19183.33|19183.33|19183.33|0
1631697100000|2021-09-15 09:11:40|19186.13|19186.13|19187.53|19187.53|19187.53|19187.53|19186.13|19186.13|0
1631697220000|2021-09-15 09:13:40|19184.73|19184.73|19184.73|19184.73|19184.73|19184.73|19184.73|19184.73|0
1631697240000|2021-09-15 09:14:00|19181.93|19181.93|19183.33|19183.33|19183.33|19183.33|19181.93|19181.93|0
1631697260000|2021-09-15 09:14:20|19180.53|19180.53|19179.13|19179.13|19180.53|19180.53|19179.13|19179.13|0
1631697270000|2021-09-15 09:14:30|19175.16|19175.16|19175.16|19175.16|19175.16|19175.16|19175.16|19175.16|0
1631697300000|2021-09-15 09:15:00|19179.13|19179.13|19179.13|19179.13|19179.13|19179.13|19179.13|19179.13|0
1631697310000|2021-09-15 09:15:10|19183.09|19183.09|19183.09|19183.09|19183.09|19183.09|19183.09|19183.09|0
1631697430000|2021-09-15 09:17:10|19179.13|19179.13|19175.16|19175.16|19179.13|19179.13|19175.16|19175.16|0
1631697460000|2021-09-15 09:17:40|19179.36|19179.36|19182.16|19182.16|19182.16|19182.16|19179.36|19179.36|0
1631697470000|2021-09-15 09:17:50|19180.76|19180.76|19177.96|19177.96|19180.76|19180.76|19177.96|19177.96|0
1631697480000|2021-09-15 09:18:00|19175.16|19175.16|19175.16|19175.16|19175.16|19175.16|19175.16|19175.16|0
1631697520000|2021-09-15 09:18:40|19179.36|19179.36|19179.36|19179.36|19179.36|19179.36|19179.36|19179.36|0
1631697650000|2021-09-15 09:20:50|19177.96|19177.96|19177.96|19177.96|19177.96|19177.96|19177.96|19177.96|0
1631697790000|2021-09-15 09:23:10|19174|19174|19174|19174|19174|19174|19174|19174|0
1631697830000|2021-09-15 09:23:50|19171.2|19171.2|19172.6|19172.6|19172.6|19172.6|19171.2|19171.2|0
1631697880000|2021-09-15 09:24:40|19171.2|19171.2|19171.2|19171.2|19171.2|19171.2|19171.2|19171.2|0
1631697900000|2021-09-15 09:25:00|19172.6|19172.6|19172.6|19172.6|19172.6|19172.6|19172.6|19172.6|0
1631697910000|2021-09-15 09:25:10|19169.8|19169.8|19164.43|19164.43|19169.8|19169.8|19164.43|19164.43|0
1631698090000|2021-09-15 09:28:10|19162.14|19162.14|19162.14|19162.14|19162.14|19162.14|19162.14|19162.14|0
1631698220000|2021-09-15 09:30:20|19159.34|19159.34|19160.74|19160.74|19160.74|19160.74|19159.34|19159.34|0
1631698240000|2021-09-15 09:30:40|19156.77|19156.77|19156.77|19156.77|19156.77|19156.77|19156.77|19156.77|0
1631698290000|2021-09-15 09:31:30|19159.57|19159.57|19159.57|19159.57|19159.57|19159.57|19159.57|19159.57|0
1631698300000|2021-09-15 09:31:40|19160.72|19160.72|19161.87|19161.87|19161.87|19161.87|19160.72|19160.72|0
1631698340000|2021-09-15 09:32:20|19165.83|19165.83|19165.83|19165.83|19165.83|19165.83|19165.83|19165.83|0
1631698500000|2021-09-15 09:35:00|19163.03|19163.03|19163.03|19163.03|19163.03|19163.03|19163.03|19163.03|0
1631698510000|2021-09-15 09:35:10|19164.43|19164.43|19164.43|19164.43|19164.43|19164.43|19164.43|19164.43|0
1631698520000|2021-09-15 09:35:20|19165.83|19165.83|19165.83|19165.83|19165.83|19165.83|19165.83|19165.83|0
1631698560000|2021-09-15 09:36:00|19169.8|19169.8|19169.8|19169.8|19169.8|19169.8|19169.8|19169.8|0
1631698640000|2021-09-15 09:37:20|19177.73|19177.73|19177.73|19177.73|19177.73|19177.73|19177.73|19177.73|0
1631698800000|2021-09-15 09:40:00|19180.03|19180.03|19180.03|19180.03|19180.03|19180.03|19180.03|19180.03|0
1631698840000|2021-09-15 09:40:40|19182.83|19182.83|19178.63|19178.63|19182.83|19182.83|19178.63|19178.63|0
1631698850000|2021-09-15 09:40:50|19180.03|19180.03|19180.03|19180.03|19180.03|19180.03|19180.03|19180.03|0
1631698860000|2021-09-15 09:41:00|19181.43|19181.43|19174.9|19174.9|19182.83|19182.83|19174.9|19174.9|0
1631698910000|2021-09-15 09:41:50|19182.83|19182.83|19185.63|19185.63|19185.63|19185.63|19182.83|19182.83|0
1631698930000|2021-09-15 09:42:10|19184.48|19184.48|19184.48|19184.48|19184.48|19184.48|19184.48|19184.48|0
1631698940000|2021-09-15 09:42:20|19196.37|19196.37|19196.37|19196.37|19196.37|19196.37|19196.37|19196.37|0
1631699020000|2021-09-15 09:43:40|19192.41|19192.41|19192.41|19192.41|19192.41|19192.41|19192.41|19192.41|0
1631699030000|2021-09-15 09:43:50|19188.44|19188.44|19188.44|19188.44|19188.44|19188.44|19188.44|19188.44|0
1631699090000|2021-09-15 09:44:50|19189.84|19189.84|19189.84|19189.84|19189.84|19189.84|19189.84|19189.84|0
1631699130000|2021-09-15 09:45:30|19197.77|19197.77|19197.77|19197.77|19197.77|19197.77|19197.77|19197.77|0
1631699140000|2021-09-15 09:45:40|19201.74|19201.74|19201.74|19201.74|19201.74|19201.74|19201.74|19201.74|0
1631699200000|2021-09-15 09:46:40|19207.33|19207.33|19207.33|19207.33|19207.33|19207.33|19207.33|19207.33|0
1631699250000|2021-09-15 09:47:30|19210.13|19210.13|19210.13|19210.13|19210.13|19210.13|19210.13|19210.13|0
1631699400000|2021-09-15 09:50:00|19211.28|19211.28|19211.28|19211.28|19211.28|19211.28|19211.28|19211.28|0
1631699430000|2021-09-15 09:50:30|19209.88|19209.88|19209.88|19209.88|19209.88|19209.88|19209.88|19209.88|0
1631699440000|2021-09-15 09:50:40|19213.85|19213.85|19213.85|19213.85|19213.85|19213.85|19213.85|19213.85|0
1631699460000|2021-09-15 09:51:00|19212.45|19212.45|19212.45|19212.45|19212.45|19212.45|19212.45|19212.45|0
1631699470000|2021-09-15 09:51:10|19211.05|19211.05|19211.05|19211.05|19211.05|19211.05|19211.05|19211.05|0
1631699570000|2021-09-15 09:52:50|19207.08|19207.08|19209.88|19209.88|19209.88|19209.88|19207.08|19207.08|0
1631699600000|2021-09-15 09:53:20|19213.85|19213.85|19213.85|19213.85|19213.85|19213.85|19213.85|19213.85|0
1631699690000|2021-09-15 09:54:50|19209.88|19209.88|19209.88|19209.88|19209.88|19209.88|19209.88|19209.88|0
1631699710000|2021-09-15 09:55:10|19205.92|19205.92|19205.92|19205.92|19205.92|19205.92|19205.92|19205.92|0
1631699750000|2021-09-15 09:55:50|19201.95|19201.95|19201.95|19201.95|19201.95|19201.95|19201.95|19201.95|0
1631699780000|2021-09-15 09:56:20|19200.55|19200.55|19200.55|19200.55|19200.55|19200.55|19200.55|19200.55|0
1631699830000|2021-09-15 09:57:10|19201.95|19201.95|19201.95|19201.95|19201.95|19201.95|19201.95|19201.95|0
1631699840000|2021-09-15 09:57:20|19205.92|19205.92|19205.92|19205.92|19205.92|19205.92|19205.92|19205.92|0
1631699870000|2021-09-15 09:57:50|19209.88|19209.88|19209.88|19209.88|19209.88|19209.88|19209.88|19209.88|0
1631699920000|2021-09-15 09:58:40|19211.28|19211.28|19211.28|19211.28|19211.28|19211.28|19211.28|19211.28|0
1631699950000|2021-09-15 09:59:10|19207.32|19207.32|19203.35|19203.35|19207.32|19207.32|19203.35|19203.35|0
1631699960000|2021-09-15 09:59:20|19207.55|19207.55|19204.75|19204.75|19207.55|19207.55|19204.75|19204.75|0
1631700010000|2021-09-15 10:00:10|19206.15|19206.15|19206.15|19206.15|19206.15|19206.15|19206.15|19206.15|0
1631700050000|2021-09-15 10:00:50|19198.22|19198.22|19198.22|19198.22|19198.22|19198.22|19198.22|19198.22|0
1631700070000|2021-09-15 10:01:10|19202.19|19202.19|19206.62|19206.62|19206.62|19206.62|19198.22|19198.22|0
1631700080000|2021-09-15 10:01:20|19209.42|19209.42|19213.62|19213.62|19213.62|19213.62|19208.02|19208.02|0
1631700090000|2021-09-15 10:01:30|19214.76|19214.76|19215.91|19215.91|19215.91|19215.91|19213.62|19213.62|0
1631700100000|2021-09-15 10:01:40|19217.31|19217.31|19217.31|19217.31|19217.31|19217.31|19217.31|19217.31|0
1631700150000|2021-09-15 10:02:30|19214.51|19214.51|19214.51|19214.51|19214.51|19214.51|19214.51|19214.51|0
1631700170000|2021-09-15 10:02:50|19217.31|19217.31|19218.71|19218.71|19218.71|19218.71|19217.31|19217.31|0
1631700190000|2021-09-15 10:03:10|19214.75|19214.75|19216.15|19216.15|19216.15|19216.15|19214.75|19214.75|0
1631700200000|2021-09-15 10:03:20|19220.35|19220.35|19214.75|19214.75|19220.35|19220.35|19214.75|19214.75|0
1631700210000|2021-09-15 10:03:30|19213.35|19213.35|19213.35|19213.35|19213.35|19213.35|19213.35|19213.35|0
1631700260000|2021-09-15 10:04:20|19216.15|19216.15|19216.15|19216.15|19216.15|19216.15|19216.15|19216.15|0
1631700290000|2021-09-15 10:04:50|19221.74|19221.74|19223.14|19223.14|19223.14|19223.14|19221.74|19221.74|0
1631700320000|2021-09-15 10:05:20|19220.35|19220.35|19220.35|19220.35|19220.35|19220.35|19220.35|19220.35|0
1631700360000|2021-09-15 10:06:00|19212.41|19212.41|19212.41|19212.41|19212.41|19212.41|19212.41|19212.41|0
1631700370000|2021-09-15 10:06:10|19211.02|19211.02|19211.02|19211.02|19211.02|19211.02|19211.02|19211.02|0
1631700410000|2021-09-15 10:06:50|19209.62|19209.62|19209.62|19209.62|19209.62|19209.62|19209.62|19209.62|0
1631700450000|2021-09-15 10:07:30|19211.02|19211.02|19211.02|19211.02|19211.02|19211.02|19211.02|19211.02|0
1631700470000|2021-09-15 10:07:50|19209.62|19209.62|19209.62|19209.62|19209.62|19209.62|19209.62|19209.62|0
1631700510000|2021-09-15 10:08:30|19206.82|19206.82|19206.82|19206.82|19206.82|19206.82|19206.82|19206.82|0
1631700640000|2021-09-15 10:10:40|19210.78|19210.78|19210.78|19210.78|19210.78|19210.78|19210.78|19210.78|0
1631700660000|2021-09-15 10:11:00|19206.82|19206.82|19206.82|19206.82|19206.82|19206.82|19206.82|19206.82|0
1631700710000|2021-09-15 10:11:50|19205.42|19205.42|19202.62|19202.62|19205.42|19205.42|19202.62|19202.62|0
1631700730000|2021-09-15 10:12:10|19198.42|19198.42|19198.42|19198.42|19198.42|19198.42|19198.42|19198.42|0
1631700740000|2021-09-15 10:12:20|19194.22|19194.22|19194.22|19194.22|19194.22|19194.22|19194.22|19194.22|0
1631700900000|2021-09-15 10:15:00|19195.62|19195.62|19198.42|19198.42|19198.42|19198.42|19195.62|19195.62|0
1631700920000|2021-09-15 10:15:20|19190.49|19190.49|19186.52|19186.52|19190.49|19190.49|19186.52|19186.52|0
1631701050000|2021-09-15 10:17:30|19183.73|19183.73|19183.73|19183.73|19183.73|19183.73|19183.73|19183.73|0
1631701150000|2021-09-15 10:19:10|19187.69|19187.69|19179.76|19179.76|19187.69|19187.69|19179.76|19179.76|0
1631701240000|2021-09-15 10:20:40|19178.36|19178.36|19178.36|19178.36|19178.36|19178.36|19178.36|19178.36|0
1631701320000|2021-09-15 10:22:00|19181.16|19181.16|19181.16|19181.16|19181.16|19181.16|19181.16|19181.16|0
1631701340000|2021-09-15 10:22:20|19185.12|19185.12|19185.12|19185.12|19185.12|19185.12|19185.12|19185.12|0
1631701590000|2021-09-15 10:26:30|19186.52|19186.52|19186.52|19186.52|19186.52|19186.52|19186.52|19186.52|0
1631701640000|2021-09-15 10:27:20|19183.73|19183.73|19183.73|19183.73|19183.73|19183.73|19183.73|19183.73|0
1631701840000|2021-09-15 10:30:40|19187.69|19187.69|19187.69|19187.69|19187.69|19187.69|19187.69|19187.69|0
1631701930000|2021-09-15 10:32:10|19191.89|19191.89|19191.89|19191.89|19191.89|19191.89|19191.89|19191.89|0
1631701940000|2021-09-15 10:32:20|19195.85|19195.85|19195.85|19195.85|19195.85|19195.85|19195.85|19195.85|0
1631701960000|2021-09-15 10:32:40|19191.89|19191.89|19191.89|19191.89|19191.89|19191.89|19191.89|19191.89|0
1631702120000|2021-09-15 10:35:20|19195.85|19195.85|19195.85|19195.85|19195.85|19195.85|19195.85|19195.85|0
1631702140000|2021-09-15 10:35:40|19199.82|19199.82|19199.82|19199.82|19199.82|19199.82|19199.82|19199.82|0
1631702200000|2021-09-15 10:36:40|19198.42|19198.42|19198.42|19198.42|19198.42|19198.42|19198.42|19198.42|0
1631702330000|2021-09-15 10:38:50|19199.82|19199.82|19202.62|19202.62|19202.62|19202.62|19199.82|19199.82|0
1631702340000|2021-09-15 10:39:00|19198.42|19198.42|19198.42|19198.42|19198.42|19198.42|19198.42|19198.42|0
1631702370000|2021-09-15 10:39:30|19202.62|19202.62|19205.42|19205.42|19208.22|19208.22|19202.62|19202.62|0
1631702380000|2021-09-15 10:39:40|19208.22|19208.22|19206.82|19206.82|19209.62|19209.62|19202.62|19202.62|0
1631702390000|2021-09-15 10:39:50|19205.42|19205.42|19205.42|19205.42|19205.42|19205.42|19205.42|19205.42|0
1631702400000|2021-09-15 10:40:00|19208.22|19208.22|19208.22|19208.22|19208.22|19208.22|19208.22|19208.22|0
1631702440000|2021-09-15 10:40:40|19205.42|19205.42|19205.42|19205.42|19205.42|19205.42|19205.42|19205.42|0
1631702460000|2021-09-15 10:41:00|19203.12|19203.12|19200.57|19200.57|19203.12|19203.12|19200.57|19200.57|0
1631702470000|2021-09-15 10:41:10|19199.17|19199.17|19200.57|19200.57|19200.57|19200.57|19199.17|19199.17|0
1631702520000|2021-09-15 10:42:00|19201.97|19201.97|19201.97|19201.97|19201.97|19201.97|19201.97|19201.97|0
1631702580000|2021-09-15 10:43:00|19203.37|19203.37|19203.37|19203.37|19203.37|19203.37|19203.37|19203.37|0
1631702600000|2021-09-15 10:43:20|19207.33|19207.33|19207.33|19207.33|19207.33|19207.33|19207.33|19207.33|0
1631702640000|2021-09-15 10:44:00|19208.73|19208.73|19208.73|19208.73|19208.73|19208.73|19208.73|19208.73|0
1631702670000|2021-09-15 10:44:30|19205.94|19205.94|19209.9|19209.9|19209.9|19209.9|19205.94|19205.94|0
1631702680000|2021-09-15 10:44:40|19208.5|19208.5|19208.5|19208.5|19208.5|19208.5|19208.5|19208.5|0
1631702700000|2021-09-15 10:45:00|19207.1|19207.1|19207.1|19207.1|19207.1|19207.1|19207.1|19207.1|0
1631702790000|2021-09-15 10:46:30|19205.7|19205.7|19205.7|19205.7|19205.7|19205.7|19205.7|19205.7|0
1631702800000|2021-09-15 10:46:40|19204.3|19204.3|19204.3|19204.3|19204.3|19204.3|19204.3|19204.3|0
1631702920000|2021-09-15 10:48:40|19200.34|19200.34|19200.34|19200.34|19200.34|19200.34|19200.34|19200.34|0
1631702930000|2021-09-15 10:48:50|19192.41|19192.41|19192.41|19192.41|19192.41|19192.41|19192.41|19192.41|0
1631702950000|2021-09-15 10:49:10|19185.41|19185.41|19185.41|19185.41|19185.41|19185.41|19185.41|19185.41|0
1631703110000|2021-09-15 10:51:50|19179.81|19179.81|19179.81|19179.81|19179.81|19179.81|19179.81|19179.81|0
1631703140000|2021-09-15 10:52:20|19177.01|19177.01|19177.01|19177.01|19177.01|19177.01|19177.01|19177.01|0
1631703180000|2021-09-15 10:53:00|19173.05|19173.05|19173.05|19173.05|19173.05|19173.05|19173.05|19173.05|0
1631703220000|2021-09-15 10:53:40|19174.45|19174.45|19174.45|19174.45|19174.45|19174.45|19174.45|19174.45|0
1631703230000|2021-09-15 10:53:50|19170.48|19170.48|19170.48|19170.48|19170.48|19170.48|19170.48|19170.48|0
1631703250000|2021-09-15 10:54:10|19166.52|19166.52|19162.55|19162.55|19166.52|19166.52|19162.55|19162.55|0
1631703360000|2021-09-15 10:56:00|19161.15|19161.15|19161.15|19161.15|19161.15|19161.15|19161.15|19161.15|0
1631703370000|2021-09-15 10:56:10|19159.75|19159.75|19154.39|19154.39|19159.75|19159.75|19154.39|19154.39|0
1631703540000|2021-09-15 10:59:00|19157.19|19157.19|19161.38|19161.38|19161.38|19161.38|19157.19|19157.19|0
1631703610000|2021-09-15 11:00:10|19169.31|19169.31|19161.38|19161.38|19169.31|19169.31|19157.42|19157.42|0
1631703630000|2021-09-15 11:00:30|19165.35|19165.35|19165.35|19165.35|19165.35|19165.35|19165.35|19165.35|0
1631703720000|2021-09-15 11:02:00|19161.38|19161.38|19161.38|19161.38|19161.38|19161.38|19161.38|19161.38|0
1631703730000|2021-09-15 11:02:10|19158.59|19158.59|19158.59|19158.59|19158.59|19158.59|19158.59|19158.59|0
1631703740000|2021-09-15 11:02:20|19159.98|19159.98|19161.38|19161.38|19161.38|19161.38|19159.98|19159.98|0
1631703750000|2021-09-15 11:02:30|19162.78|19162.78|19162.78|19162.78|19162.78|19162.78|19162.78|19162.78|0
1631703760000|2021-09-15 11:02:40|19164.18|19164.18|19164.18|19164.18|19164.18|19164.18|19162.78|19162.78|0
1631703770000|2021-09-15 11:02:50|19166.98|19166.98|19166.98|19166.98|19166.98|19166.98|19166.98|19166.98|0
1631703780000|2021-09-15 11:03:00|19165.58|19165.58|19166.98|19166.98|19166.98|19166.98|19165.58|19165.58|0
1631703790000|2021-09-15 11:03:10|19168.38|19168.38|19166.98|19166.98|19168.38|19168.38|19165.58|19165.58|0
1631703810000|2021-09-15 11:03:30|19169.78|19169.78|19173.98|19173.98|19173.98|19173.98|19169.78|19169.78|0
1631703830000|2021-09-15 11:03:50|19175.38|19175.38|19171.18|19171.18|19175.38|19175.38|19171.18|19171.18|0
1631703840000|2021-09-15 11:04:00|19175.38|19175.38|19175.38|19175.38|19175.38|19175.38|19173.98|19173.98|0
1631703850000|2021-09-15 11:04:10|19173.98|19173.98|19173.98|19173.98|19175.38|19175.38|19173.98|19173.98|0
1631703860000|2021-09-15 11:04:20|19175.38|19175.38|19175.38|19175.38|19175.38|19175.38|19175.38|19175.38|0
1631703880000|2021-09-15 11:04:40|19179.34|19179.34|19183.54|19183.54|19183.54|19183.54|19179.34|19179.34|0
1631703890000|2021-09-15 11:04:50|19184.94|19184.94|19186.34|19186.34|19186.34|19186.34|19184.94|19184.94|0
1631703900000|2021-09-15 11:05:00|19182.14|19182.14|19180.74|19180.74|19183.54|19183.54|19180.74|19180.74|0
1631703930000|2021-09-15 11:05:30|19179.34|19179.34|19182.14|19182.14|19182.14|19182.14|19179.34|19179.34|0
1631703940000|2021-09-15 11:05:40|19183.54|19183.54|19183.54|19183.54|19183.54|19183.54|19183.54|19183.54|0
1631703960000|2021-09-15 11:06:00|19180.74|19180.74|19180.74|19180.74|19180.74|19180.74|19180.74|19180.74|0
1631703970000|2021-09-15 11:06:10|19183.54|19183.54|19183.54|19183.54|19183.54|19183.54|19183.54|19183.54|0
1631704020000|2021-09-15 11:07:00|19182.14|19182.14|19184.94|19184.94|19184.94|19184.94|19182.14|19182.14|0
1631704030000|2021-09-15 11:07:10|19187.74|19187.74|19187.74|19187.74|19187.74|19187.74|19187.74|19187.74|0
1631704080000|2021-09-15 11:08:00|19190.54|19190.54|19197.07|19197.07|19198.47|19198.47|19186.58|19186.58|0
1631704140000|2021-09-15 11:09:00|19198.47|19198.47|19198.47|19198.47|19198.47|19198.47|19198.47|19198.47|0
1631704200000|2021-09-15 11:10:00|19195.67|19195.67|19191.71|19191.71|19195.67|19195.67|19191.71|19191.71|0
1631704280000|2021-09-15 11:11:20|19195.67|19195.67|19195.67|19195.67|19195.67|19195.67|19195.67|19195.67|0
1631704340000|2021-09-15 11:12:20|19199.64|19199.64|19198.24|19198.24|19199.64|19199.64|19198.24|19198.24|0
1631704500000|2021-09-15 11:15:00|19202.2|19202.2|19202.2|19202.2|19202.2|19202.2|19202.2|19202.2|0
1631704520000|2021-09-15 11:15:20|19203.6|19203.6|19203.6|19203.6|19203.6|19203.6|19203.6|19203.6|0
1631704640000|2021-09-15 11:17:20|19207.57|19207.57|19207.57|19207.57|19207.57|19207.57|19207.57|19207.57|0
1631704710000|2021-09-15 11:18:30|19208.97|19208.97|19208.97|19208.97|19208.97|19208.97|19208.97|19208.97|0
1631704720000|2021-09-15 11:18:40|19207.57|19207.57|19207.57|19207.57|19207.57|19207.57|19207.57|19207.57|0
1631704770000|2021-09-15 11:19:30|19215.5|19215.5|19207.57|19207.57|19215.5|19215.5|19207.57|19207.57|0
1631704780000|2021-09-15 11:19:40|19203.6|19203.6|19203.6|19203.6|19203.6|19203.6|19203.6|19203.6|0
1631704800000|2021-09-15 11:20:00|19205|19205|19203.6|19203.6|19205|19205|19203.6|19203.6|0
1631704830000|2021-09-15 11:20:30|19211.53|19211.53|19211.53|19211.53|19211.53|19211.53|19211.53|19211.53|0
1631704840000|2021-09-15 11:20:40|19219.46|19219.46|19227.39|19227.39|19227.39|19227.39|19219.46|19219.46|0
1631704940000|2021-09-15 11:22:20|19231.36|19231.36|19235.32|19235.32|19235.32|19235.32|19231.36|19231.36|0
1631704960000|2021-09-15 11:22:40|19236.72|19236.72|19249.09|19249.09|19249.09|19249.09|19236.72|19236.72|0
1631704970000|2021-09-15 11:22:50|19250.49|19250.49|19250.49|19250.49|19250.49|19250.49|19250.49|19250.49|0
1631704980000|2021-09-15 11:23:00|19249.09|19249.09|19254.68|19254.68|19254.68|19254.68|19249.09|19249.09|0
1631704990000|2021-09-15 11:23:10|19256.08|19256.08|19257.48|19257.48|19257.48|19257.48|19254.68|19254.68|0
1631705010000|2021-09-15 11:23:30|19256.08|19256.08|19256.08|19256.08|19256.08|19256.08|19256.08|19256.08|0
1631705020000|2021-09-15 11:23:40|19257.48|19257.48|19257.48|19257.48|19257.48|19257.48|19257.48|19257.48|0
1631705030000|2021-09-15 11:23:50|19261.45|19261.45|19261.45|19261.45|19261.45|19261.45|19261.45|19261.45|0
1631705040000|2021-09-15 11:24:00|19257.48|19257.48|19250.72|19250.72|19257.48|19257.48|19250.72|19250.72|0
1631705050000|2021-09-15 11:24:10|19247.92|19247.92|19250.72|19250.72|19250.72|19250.72|19247.92|19247.92|0
1631705060000|2021-09-15 11:24:20|19252.12|19252.12|19256.32|19256.32|19256.32|19256.32|19250.72|19250.72|0
1631705110000|2021-09-15 11:25:10|19258.88|19258.88|19254.68|19254.68|19258.88|19258.88|19254.68|19254.68|0
1631705150000|2021-09-15 11:25:50|19256.08|19256.08|19254.68|19254.68|19256.08|19256.08|19254.68|19254.68|0
1631705210000|2021-09-15 11:26:50|19258.65|19258.65|19258.65|19258.65|19258.65|19258.65|19258.65|19258.65|0
1631705230000|2021-09-15 11:27:10|19262.61|19262.61|19262.61|19262.61|19262.61|19262.61|19262.61|19262.61|0
1631705330000|2021-09-15 11:28:50|19261.22|19261.22|19261.22|19261.22|19261.22|19261.22|19261.22|19261.22|0
1631705350000|2021-09-15 11:29:10|19257.25|19257.25|19257.25|19257.25|19257.25|19257.25|19253.28|19253.28|0
1631705430000|2021-09-15 11:30:30|19255.85|19255.85|19255.85|19255.85|19255.85|19255.85|19255.85|19255.85|0
1631705440000|2021-09-15 11:30:40|19257.25|19257.25|19258.65|19258.65|19258.65|19258.65|19257.25|19257.25|0
1631705490000|2021-09-15 11:31:30|19257.25|19257.25|19257.25|19257.25|19257.25|19257.25|19257.25|19257.25|0
1631705500000|2021-09-15 11:31:40|19258.65|19258.65|19260.05|19260.05|19260.05|19260.05|19258.65|19258.65|0
1631705540000|2021-09-15 11:32:20|19261.45|19261.45|19261.45|19261.45|19261.45|19261.45|19261.45|19261.45|0
1631705550000|2021-09-15 11:32:30|19262.85|19262.85|19267.05|19267.05|19267.05|19267.05|19262.85|19262.85|0
1631705590000|2021-09-15 11:33:10|19255.15|19255.15|19255.15|19255.15|19255.15|19255.15|19255.15|19255.15|0
1631705600000|2021-09-15 11:33:20|19249.55|19249.55|19249.55|19249.55|19249.55|19249.55|19249.55|19249.55|0
1631705680000|2021-09-15 11:34:40|19248.15|19248.15|19249.55|19249.55|19249.55|19249.55|19248.15|19248.15|0
1631705750000|2021-09-15 11:35:50|19241.62|19241.62|19241.62|19241.62|19241.62|19241.62|19241.62|19241.62|0
1631705770000|2021-09-15 11:36:10|19237.66|19237.66|19237.66|19237.66|19237.66|19237.66|19237.66|19237.66|0
1631705780000|2021-09-15 11:36:20|19235.36|19235.36|19235.36|19235.36|19235.36|19235.36|19235.36|19235.36|0
1631705790000|2021-09-15 11:36:30|19231.39|19231.39|19231.39|19231.39|19231.39|19231.39|19231.39|19231.39|0
1631705840000|2021-09-15 11:37:20|19235.36|19235.36|19239.32|19239.32|19239.32|19239.32|19235.36|19235.36|0
1631705870000|2021-09-15 11:37:50|19238.17|19238.17|19238.17|19238.17|19238.17|19238.17|19238.17|19238.17|0
1631705910000|2021-09-15 11:38:30|19239.57|19239.57|19240.97|19240.97|19240.97|19240.97|19239.57|19239.57|0
1631705920000|2021-09-15 11:38:40|19239.57|19239.57|19243.77|19243.77|19243.77|19243.77|19239.57|19239.57|0
1631705940000|2021-09-15 11:39:00|19240.97|19240.97|19239.57|19239.57|19240.97|19240.97|19239.57|19239.57|0
1631706010000|2021-09-15 11:40:10|19240.97|19240.97|19239.57|19239.57|19240.97|19240.97|19239.57|19239.57|0
1631706020000|2021-09-15 11:40:20|19240.97|19240.97|19240.97|19240.97|19240.97|19240.97|19240.97|19240.97|0
1631706050000|2021-09-15 11:40:50|19237.01|19237.01|19237.01|19237.01|19237.01|19237.01|19237.01|19237.01|0
1631706060000|2021-09-15 11:41:00|19240.97|19240.97|19237.01|19237.01|19240.97|19240.97|19237.01|19237.01|0
1631706070000|2021-09-15 11:41:10|19233.04|19233.04|19233.04|19233.04|19233.04|19233.04|19233.04|19233.04|0
1631706110000|2021-09-15 11:41:50|19234.44|19234.44|19238.64|19238.64|19238.64|19238.64|19234.44|19234.44|0
1631706120000|2021-09-15 11:42:00|19242.84|19242.84|19242.84|19242.84|19242.84|19242.84|19242.84|19242.84|0
1631706130000|2021-09-15 11:42:10|19244.24|19244.24|19242.84|19242.84|19244.24|19244.24|19242.84|19242.84|0
1631706140000|2021-09-15 11:42:20|19245.64|19245.64|19245.64|19245.64|19245.64|19245.64|19245.64|19245.64|0
1631706160000|2021-09-15 11:42:40|19241.44|19241.44|19240.04|19240.04|19241.44|19241.44|19240.04|19240.04|0
1631706170000|2021-09-15 11:42:50|19236.08|19236.08|19236.08|19236.08|19236.08|19236.08|19236.08|19236.08|0
1631706190000|2021-09-15 11:43:10|19237.47|19237.47|19237.47|19237.47|19237.47|19237.47|19237.47|19237.47|0
1631706240000|2021-09-15 11:44:00|19241.44|19241.44|19245.41|19245.41|19245.41|19245.41|19241.44|19241.44|0
1631706250000|2021-09-15 11:44:10|19241.44|19241.44|19241.44|19241.44|19241.44|19241.44|19241.44|19241.44|0
1631706290000|2021-09-15 11:44:50|19237.47|19237.47|19237.47|19237.47|19237.47|19237.47|19237.47|19237.47|0
1631706330000|2021-09-15 11:45:30|19233.51|19233.51|19233.51|19233.51|19233.51|19233.51|19233.51|19233.51|0
1631706340000|2021-09-15 11:45:40|19237.47|19237.47|19237.47|19237.47|19237.47|19237.47|19237.47|19237.47|0
1631706410000|2021-09-15 11:46:50|19236.08|19236.08|19236.08|19236.08|19236.08|19236.08|19236.08|19236.08|0
1631706440000|2021-09-15 11:47:20|19240.04|19240.04|19240.04|19240.04|19240.04|19240.04|19240.04|19240.04|0
1631706510000|2021-09-15 11:48:30|19236.08|19236.08|19240.04|19240.04|19240.04|19240.04|19236.08|19236.08|0
1631706530000|2021-09-15 11:48:50|19237.24|19237.24|19238.64|19238.64|19238.64|19238.64|19237.24|19237.24|0
1631706540000|2021-09-15 11:49:00|19240.04|19240.04|19237.24|19237.24|19240.04|19240.04|19237.24|19237.24|0
1631706720000|2021-09-15 11:52:00|19241.21|19241.21|19241.21|19241.21|19241.21|19241.21|19241.21|19241.21|0
1631706840000|2021-09-15 11:54:00|19242.61|19242.61|19241.21|19241.21|19242.61|19242.61|19241.21|19241.21|0
1631706870000|2021-09-15 11:54:30|19249.14|19249.14|19249.14|19249.14|19249.14|19249.14|19249.14|19249.14|0
1631706900000|2021-09-15 11:55:00|19247.74|19247.74|19246.34|19246.34|19247.74|19247.74|19244.94|19244.94|0
1631706940000|2021-09-15 11:55:40|19238.41|19238.41|19234.44|19234.44|19238.41|19238.41|19234.44|19234.44|0
1631706960000|2021-09-15 11:56:00|19231.64|19231.64|19231.64|19231.64|19231.64|19231.64|19231.64|19231.64|0
1631707020000|2021-09-15 11:57:00|19235.61|19235.61|19235.61|19235.61|19235.61|19235.61|19235.61|19235.61|0
1631707080000|2021-09-15 11:58:00|19234.21|19234.21|19234.21|19234.21|19234.21|19234.21|19234.21|19234.21|0
1631707100000|2021-09-15 11:58:20|19232.81|19232.81|19232.81|19232.81|19232.81|19232.81|19232.81|19232.81|0
1631707110000|2021-09-15 11:58:30|19240.97|19240.97|19246.57|19246.57|19246.57|19246.57|19240.97|19240.97|0
1631707130000|2021-09-15 11:58:50|19247.97|19247.97|19247.97|19247.97|19247.97|19247.97|19247.97|19247.97|0
1631707150000|2021-09-15 11:59:10|19251.94|19251.94|19251.94|19251.94|19251.94|19251.94|19251.94|19251.94|0
1631707170000|2021-09-15 11:59:30|19247.97|19247.97|19247.97|19247.97|19247.97|19247.97|19247.97|19247.97|0
1631707270000|2021-09-15 12:01:10|19244.01|19244.01|19244.01|19244.01|19244.01|19244.01|19244.01|19244.01|0
1631707280000|2021-09-15 12:01:20|19242.61|19242.61|19242.61|19242.61|19242.61|19242.61|19242.61|19242.61|0
1631707330000|2021-09-15 12:02:10|19245.41|19245.41|19248.2|19248.2|19248.2|19248.2|19245.41|19245.41|0
1631707380000|2021-09-15 12:03:00|19242.61|19242.61|19241.21|19241.21|19242.61|19242.61|19241.21|19241.21|0
1631707390000|2021-09-15 12:03:10|19237.24|19237.24|19233.28|19233.28|19237.24|19237.24|19233.28|19233.28|0
1631707400000|2021-09-15 12:03:20|19229.31|19229.31|19229.31|19229.31|19229.31|19229.31|19229.31|19229.31|0
1631707430000|2021-09-15 12:03:50|19230.46|19230.46|19227.64|19227.64|19231.61|19231.61|19227.64|19227.64|0
1631707440000|2021-09-15 12:04:00|19231.61|19231.61|19231.61|19231.61|19231.61|19231.61|19231.61|19231.61|0
1631707520000|2021-09-15 12:05:20|19230.46|19230.46|19230.46|19230.46|19230.46|19230.46|19230.46|19230.46|0
1631707610000|2021-09-15 12:06:50|19222.53|19222.53|19222.53|19222.53|19222.53|19222.53|19222.53|19222.53|0
1631707720000|2021-09-15 12:08:40|19225.33|19225.33|19225.33|19225.33|19225.33|19225.33|19225.33|19225.33|0
1631707730000|2021-09-15 12:08:50|19229.29|19229.29|19229.29|19229.29|19229.29|19229.29|19229.29|19229.29|0
1631707750000|2021-09-15 12:09:10|19227.89|19227.89|19227.89|19227.89|19227.89|19227.89|19227.89|19227.89|0
1631707870000|2021-09-15 12:11:10|19231.86|19231.86|19231.86|19231.86|19231.86|19231.86|19231.86|19231.86|0
1631707910000|2021-09-15 12:11:50|19227.89|19227.89|19227.89|19227.89|19227.89|19227.89|19227.89|19227.89|0
1631708040000|2021-09-15 12:14:00|19235.82|19235.82|19235.82|19235.82|19235.82|19235.82|19235.82|19235.82|0
1631708090000|2021-09-15 12:14:50|19231.86|19231.86|19231.86|19231.86|19231.86|19231.86|19231.86|19231.86|0
1631708100000|2021-09-15 12:15:00|19230.46|19230.46|19230.46|19230.46|19230.46|19230.46|19230.46|19230.46|0
1631708220000|2021-09-15 12:17:00|19233.26|19233.26|19233.26|19233.26|19233.26|19233.26|19233.26|19233.26|0
1631708230000|2021-09-15 12:17:10|19236.06|19236.06|19238.86|19238.86|19238.86|19238.86|19236.06|19236.06|0
1631708250000|2021-09-15 12:17:30|19240.26|19240.26|19240.26|19240.26|19240.26|19240.26|19240.26|19240.26|0
1631708270000|2021-09-15 12:17:50|19241.66|19241.66|19241.66|19241.66|19241.66|19241.66|19241.66|19241.66|0
1631708320000|2021-09-15 12:18:40|19237.46|19237.46|19237.46|19237.46|19237.46|19237.46|19237.46|19237.46|0
1631708340000|2021-09-15 12:19:00|19240.26|19240.26|19236.06|19236.06|19240.26|19240.26|19236.06|19236.06|0
1631708360000|2021-09-15 12:19:20|19232.09|19232.09|19232.09|19232.09|19232.09|19232.09|19232.09|19232.09|0
1631708430000|2021-09-15 12:20:30|19230.69|19230.69|19230.69|19230.69|19230.69|19230.69|19230.69|19230.69|0
1631708500000|2021-09-15 12:21:40|19227.89|19227.89|19227.89|19227.89|19227.89|19227.89|19227.89|19227.89|0
1631708570000|2021-09-15 12:22:50|19222.3|19222.3|19222.3|19222.3|19222.3|19222.3|19222.3|19222.3|0
1631708580000|2021-09-15 12:23:00|19220.9|19220.9|19220.9|19220.9|19220.9|19220.9|19220.9|19220.9|0
1631708650000|2021-09-15 12:24:10|19222.3|19222.3|19222.3|19222.3|19222.3|19222.3|19222.3|19222.3|0
1631708680000|2021-09-15 12:24:40|19214.37|19214.37|19208.12|19208.12|19214.37|19214.37|19208.12|19208.12|0
1631708720000|2021-09-15 12:25:20|19203.92|19203.92|19205.32|19205.32|19205.32|19205.32|19203.92|19203.92|0
1631708730000|2021-09-15 12:25:30|19204.17|19204.17|19204.17|19204.17|19204.17|19204.17|19204.17|19204.17|0
1631708750000|2021-09-15 12:25:50|19206.97|19206.97|19206.97|19206.97|19206.97|19206.97|19206.97|19206.97|0
1631708760000|2021-09-15 12:26:00|19205.57|19205.57|19205.57|19205.57|19205.57|19205.57|19205.57|19205.57|0
1631708770000|2021-09-15 12:26:10|19209.77|19209.77|19209.77|19209.77|19209.77|19209.77|19209.77|19209.77|0
1631708790000|2021-09-15 12:26:30|19206.97|19206.97|19206.97|19206.97|19206.97|19206.97|19206.97|19206.97|0
1631708900000|2021-09-15 12:28:20|19208.37|19208.37|19208.37|19208.37|19208.37|19208.37|19208.37|19208.37|0
1631709000000|2021-09-15 12:30:00|19204.4|19204.4|19196.47|19196.47|19204.4|19204.4|19196.47|19196.47|0
1631709010000|2021-09-15 12:30:10|19197.87|19197.87|19202.07|19202.07|19202.07|19202.07|19197.87|19197.87|0
1631709020000|2021-09-15 12:30:20|19206.04|19206.04|19198.11|19198.11|19206.04|19206.04|19198.11|19198.11|0
1631709030000|2021-09-15 12:30:30|19199.51|19199.51|19199.51|19199.51|19199.51|19199.51|19199.51|19199.51|0
1631709040000|2021-09-15 12:30:40|19203.47|19203.47|19203.47|19203.47|19203.47|19203.47|19203.47|19203.47|0
1631709130000|2021-09-15 12:32:10|19200.67|19200.67|19200.67|19200.67|19200.67|19200.67|19200.67|19200.67|0
1631709160000|2021-09-15 12:32:40|19196.47|19196.47|19196.47|19196.47|19196.47|19196.47|19196.47|19196.47|0
1631709190000|2021-09-15 12:33:10|19193.67|19193.67|19200.44|19200.44|19200.44|19200.44|19193.67|19193.67|0
1631709240000|2021-09-15 12:34:00|19204.4|19204.4|19204.4|19204.4|19204.4|19204.4|19204.4|19204.4|0
1631709270000|2021-09-15 12:34:30|19212.33|19212.33|19212.33|19212.33|19212.33|19212.33|19212.33|19212.33|0
1631709340000|2021-09-15 12:35:40|19215.13|19215.13|19219.1|19219.1|19219.1|19219.1|19215.13|19215.13|0
1631709350000|2021-09-15 12:35:50|19217.7|19217.7|19217.7|19217.7|19217.7|19217.7|19217.7|19217.7|0
1631709410000|2021-09-15 12:36:50|19214.9|19214.9|19213.5|19213.5|19214.9|19214.9|19213.5|19213.5|0
1631709590000|2021-09-15 12:39:50|19210.7|19210.7|19210.7|19210.7|19210.7|19210.7|19210.7|19210.7|0
1631709620000|2021-09-15 12:40:20|19209.3|19209.3|19205.34|19205.34|19209.3|19209.3|19205.34|19205.34|0
1631709650000|2021-09-15 12:40:50|19208.14|19208.14|19206.74|19206.74|19208.14|19208.14|19206.74|19206.74|0
1631709760000|2021-09-15 12:42:40|19210.7|19210.7|19210.7|19210.7|19210.7|19210.7|19210.7|19210.7|0
1631709800000|2021-09-15 12:43:20|19213.5|19213.5|19213.5|19213.5|19213.5|19213.5|19213.5|19213.5|0
1631709810000|2021-09-15 12:43:30|19209.3|19209.3|19209.3|19209.3|19209.3|19209.3|19209.3|19209.3|0
1631709830000|2021-09-15 12:43:50|19212.1|19212.1|19212.1|19212.1|19212.1|19212.1|19212.1|19212.1|0
1631709850000|2021-09-15 12:44:10|19213.5|19213.5|19213.5|19213.5|19213.5|19213.5|19213.5|19213.5|0
1631709920000|2021-09-15 12:45:20|19221.43|19221.43|19221.43|19221.43|19221.43|19221.43|19221.43|19221.43|0
1631709940000|2021-09-15 12:45:40|19220.03|19220.03|19221.43|19221.43|19221.43|19221.43|19220.03|19220.03|0
1631710060000|2021-09-15 12:47:40|19222.83|19222.83|19226.8|19226.8|19226.8|19226.8|19222.83|19222.83|0
1631710070000|2021-09-15 12:47:50|19225.4|19225.4|19225.4|19225.4|19225.4|19225.4|19225.4|19225.4|0
1631710100000|2021-09-15 12:48:20|19222.6|19222.6|19224|19224|19224|19224|19222.6|19222.6|0
1631710170000|2021-09-15 12:49:30|19226.8|19226.8|19226.8|19226.8|19229.6|19229.6|19226.8|19226.8|0
1631710180000|2021-09-15 12:49:40|19225.4|19225.4|19224.25|19224.25|19225.4|19225.4|19224.25|19224.25|0
1631710210000|2021-09-15 12:50:10|19225.65|19225.65|19225.65|19225.65|19225.65|19225.65|19225.65|19225.65|0
1631710220000|2021-09-15 12:50:20|19229.61|19229.61|19229.61|19229.61|19229.61|19229.61|19229.61|19229.61|0
1631710280000|2021-09-15 12:51:20|19231.01|19231.01|19231.01|19231.01|19231.01|19231.01|19231.01|19231.01|0
1631710300000|2021-09-15 12:51:40|19233.81|19233.81|19233.81|19233.81|19233.81|19233.81|19233.81|19233.81|0
1631710310000|2021-09-15 12:51:50|19232.41|19232.41|19232.41|19232.41|19232.41|19232.41|19232.41|19232.41|0
1631710370000|2021-09-15 12:52:50|19233.56|19233.56|19233.56|19233.56|19233.56|19233.56|19233.56|19233.56|0
1631710380000|2021-09-15 12:53:00|19237.53|19237.53|19237.53|19237.53|19237.53|19237.53|19237.53|19237.53|0
1631710480000|2021-09-15 12:54:40|19233.56|19233.56|19233.56|19233.56|19233.56|19233.56|19233.56|19233.56|0
1631710500000|2021-09-15 12:55:00|19230.76|19230.76|19227.96|19227.96|19230.76|19230.76|19227.96|19227.96|0
1631710510000|2021-09-15 12:55:10|19224|19224|19222.6|19222.6|19224|19224|19222.6|19222.6|0
1631710560000|2021-09-15 12:56:00|19225.4|19225.4|19225.4|19225.4|19225.4|19225.4|19225.4|19225.4|0
1631710580000|2021-09-15 12:56:20|19229.36|19229.36|19229.36|19229.36|19229.36|19229.36|19229.36|19229.36|0
1631710650000|2021-09-15 12:57:30|19221.43|19221.43|19221.43|19221.43|19221.43|19221.43|19221.43|19221.43|0
1631710690000|2021-09-15 12:58:10|19218.63|19218.63|19217.23|19217.23|19218.63|19218.63|19217.23|19217.23|0
1631710800000|2021-09-15 13:00:00|19215.83|19215.83|19211.87|19211.87|19215.83|19215.83|19211.87|19211.87|0
1631710810000|2021-09-15 13:00:10|19210.72|19210.72|19210.72|19210.72|19210.72|19210.72|19210.72|19210.72|0
1631710860000|2021-09-15 13:01:00|19214.68|19214.68|19218.65|19218.65|19218.65|19218.65|19214.68|19214.68|0
1631710870000|2021-09-15 13:01:10|19214.68|19214.68|19214.68|19214.68|19214.68|19214.68|19214.68|19214.68|0
1631710880000|2021-09-15 13:01:20|19213.28|19213.28|19211.89|19211.89|19213.28|19213.28|19211.89|19211.89|0
1631710990000|2021-09-15 13:03:10|19207.69|19207.69|19209.09|19209.09|19209.09|19209.09|19207.69|19207.69|0
1631711050000|2021-09-15 13:04:10|19213.28|19213.28|19216.08|19216.08|19216.08|19216.08|19213.28|19213.28|0
1631711060000|2021-09-15 13:04:20|19217.48|19217.48|19217.48|19217.48|19217.48|19217.48|19217.48|19217.48|0
1631711080000|2021-09-15 13:04:40|19218.88|19218.88|19218.88|19218.88|19218.88|19218.88|19218.88|19218.88|0
1631711100000|2021-09-15 13:05:00|19226.81|19226.81|19218.65|19218.65|19226.81|19226.81|19218.65|19218.65|0
1631711120000|2021-09-15 13:05:20|19214.68|19214.68|19214.68|19214.68|19214.68|19214.68|19214.68|19214.68|0
1631711250000|2021-09-15 13:07:30|19218.65|19218.65|19218.65|19218.65|19218.65|19218.65|19218.65|19218.65|0
1631711260000|2021-09-15 13:07:40|19222.61|19222.61|19230.55|19230.55|19230.55|19230.55|19222.61|19222.61|0
1631711270000|2021-09-15 13:07:50|19226.58|19226.58|19226.58|19226.58|19226.58|19226.58|19226.58|19226.58|0
1631711280000|2021-09-15 13:08:00|19227.98|19227.98|19227.98|19227.98|19227.98|19227.98|19227.98|19227.98|0
1631711330000|2021-09-15 13:08:50|19226.58|19226.58|19225.18|19225.18|19226.58|19226.58|19225.18|19225.18|0
1631711370000|2021-09-15 13:09:30|19233.11|19233.11|19233.11|19233.11|19233.11|19233.11|19233.11|19233.11|0
1631711420000|2021-09-15 13:10:20|19234.51|19234.51|19234.51|19234.51|19234.51|19234.51|19234.51|19234.51|0
1631711440000|2021-09-15 13:10:40|19226.58|19226.58|19226.58|19226.58|19226.58|19226.58|19226.58|19226.58|0
1631711470000|2021-09-15 13:11:10|19222.61|19222.61|19222.61|19222.61|19222.61|19222.61|19222.61|19222.61|0
1631711500000|2021-09-15 13:11:40|19221.22|19221.22|19221.22|19221.22|19221.22|19221.22|19221.22|19221.22|0
1631711560000|2021-09-15 13:12:40|19229.15|19229.15|19233.11|19233.11|19233.11|19233.11|19229.15|19229.15|0
1631711600000|2021-09-15 13:13:20|19234.51|19234.51|19234.51|19234.51|19234.51|19234.51|19234.51|19234.51|0
1631711700000|2021-09-15 13:15:00|19230.55|19230.55|19230.55|19230.55|19230.55|19230.55|19230.55|19230.55|0
1631711710000|2021-09-15 13:15:10|19231.94|19231.94|19231.94|19231.94|19231.94|19231.94|19231.94|19231.94|0
1631711750000|2021-09-15 13:15:50|19235.91|19235.91|19235.91|19235.91|19235.91|19235.91|19235.91|19235.91|0
1631711790000|2021-09-15 13:16:30|19234.51|19234.51|19234.51|19234.51|19234.51|19234.51|19234.51|19234.51|0
1631711820000|2021-09-15 13:17:00|19238.48|19238.48|19238.48|19238.48|19238.48|19238.48|19238.48|19238.48|0
1631711890000|2021-09-15 13:18:10|19239.88|19239.88|19239.88|19239.88|19239.88|19239.88|19239.88|19239.88|0
1631711900000|2021-09-15 13:18:20|19235.91|19235.91|19231.94|19231.94|19235.91|19235.91|19231.94|19231.94|0
1631711910000|2021-09-15 13:18:30|19227.98|19227.98|19227.98|19227.98|19227.98|19227.98|19227.98|19227.98|0
1631711920000|2021-09-15 13:18:40|19226.58|19226.58|19226.58|19226.58|19226.58|19226.58|19226.58|19226.58|0
1631711980000|2021-09-15 13:19:40|19218.65|19218.65|19220.05|19220.05|19220.05|19220.05|19218.65|19218.65|0
1631711990000|2021-09-15 13:19:50|19217.25|19217.25|19217.25|19217.25|19217.25|19217.25|19217.25|19217.25|0
1631712040000|2021-09-15 13:20:40|19221.22|19221.22|19221.22|19221.22|19221.22|19221.22|19221.22|19221.22|0
1631712050000|2021-09-15 13:20:50|19225.18|19225.18|19225.18|19225.18|19225.18|19225.18|19225.18|19225.18|0
1631712060000|2021-09-15 13:21:00|19226.58|19226.58|19226.58|19226.58|19226.58|19226.58|19226.58|19226.58|0
1631712100000|2021-09-15 13:21:40|19222.61|19222.61|19222.61|19222.61|19222.61|19222.61|19222.61|19222.61|0
1631712130000|2021-09-15 13:22:10|19221.22|19221.22|19221.22|19221.22|19221.22|19221.22|19221.22|19221.22|0
1631712160000|2021-09-15 13:22:40|19224.01|19224.01|19224.01|19224.01|19224.01|19224.01|19224.01|19224.01|0
1631712200000|2021-09-15 13:23:20|19220.05|19220.05|19220.05|19220.05|19220.05|19220.05|19220.05|19220.05|0
1631712250000|2021-09-15 13:24:10|19221.45|19221.45|19221.45|19221.45|19221.45|19221.45|19221.45|19221.45|0
1631712260000|2021-09-15 13:24:20|19218.65|19218.65|19218.65|19218.65|19218.65|19218.65|19218.65|19218.65|0
1631712270000|2021-09-15 13:24:30|19216.35|19216.35|19216.35|19216.35|19216.35|19216.35|19216.35|19216.35|0
1631712300000|2021-09-15 13:25:00|19212.39|19212.39|19212.39|19212.39|19212.39|19212.39|19212.39|19212.39|0
1631712330000|2021-09-15 13:25:30|19215.18|19215.18|19215.18|19215.18|19215.18|19215.18|19215.18|19215.18|0
1631712350000|2021-09-15 13:25:50|19213.79|19213.79|19213.79|19213.79|19213.79|19213.79|19213.79|19213.79|0
1631712370000|2021-09-15 13:26:10|19214.93|19214.93|19214.93|19214.93|19214.93|19214.93|19214.93|19214.93|0
1631712390000|2021-09-15 13:26:30|19212.14|19212.14|19208.17|19208.17|19212.14|19212.14|19208.17|19208.17|0
1631712400000|2021-09-15 13:26:40|19204.21|19204.21|19200.24|19200.24|19204.21|19204.21|19200.24|19200.24|0
1631712420000|2021-09-15 13:27:00|19199.09|19199.09|19199.09|19199.09|19199.09|19199.09|19199.09|19199.09|0
1631712440000|2021-09-15 13:27:20|19201.89|19201.89|19209.82|19209.82|19209.82|19209.82|19201.89|19201.89|0
1631712450000|2021-09-15 13:27:30|19205.85|19205.85|19205.85|19205.85|19205.85|19205.85|19205.85|19205.85|0
1631712470000|2021-09-15 13:27:50|19204.46|19204.46|19204.46|19204.46|19204.46|19204.46|19204.46|19204.46|0
1631712490000|2021-09-15 13:28:10|19201.66|19201.66|19201.66|19201.66|19201.66|19201.66|19201.66|19201.66|0
1631712500000|2021-09-15 13:28:20|19197.69|19197.69|19197.69|19197.69|19197.69|19197.69|19197.69|19197.69|0
1631712610000|2021-09-15 13:30:10|19199.09|19199.09|19197.69|19197.69|19199.09|19199.09|19197.69|19197.69|0
1631712630000|2021-09-15 13:30:30|19193.99|19193.99|19192.83|19192.83|19195.39|19195.39|19191.43|19191.43|0
1631712650000|2021-09-15 13:30:50|19191.43|19191.43|19191.43|19191.43|19191.43|19191.43|19191.43|19191.43|0
1631712670000|2021-09-15 13:31:10|19194.23|19194.23|19192.83|19192.83|19194.23|19194.23|19191.43|19191.43|0
1631712680000|2021-09-15 13:31:20|19194.23|19194.23|19194.23|19194.23|19194.23|19194.23|19194.23|19194.23|0
1631712690000|2021-09-15 13:31:30|19191.43|19191.43|19191.43|19191.43|19191.43|19191.43|19191.43|19191.43|0
1631712760000|2021-09-15 13:32:40|19194.23|19194.23|19195.63|19195.63|19195.63|19195.63|19194.23|19194.23|0
1631712770000|2021-09-15 13:32:50|19191.66|19191.66|19187.7|19187.7|19191.66|19191.66|19187.7|19187.7|0
1631712810000|2021-09-15 13:33:30|19183.5|19183.5|19191.43|19191.43|19191.43|19191.43|19183.5|19183.5|0
1631712820000|2021-09-15 13:33:40|19199.36|19199.36|19203.32|19203.32|19203.32|19203.32|19199.36|19199.36|0
1631712850000|2021-09-15 13:34:10|19206.12|19206.12|19206.12|19206.12|19206.12|19206.12|19206.12|19206.12|0
1631712870000|2021-09-15 13:34:30|19207.27|19207.27|19207.27|19207.27|19207.27|19207.27|19207.27|19207.27|0
1631712890000|2021-09-15 13:34:50|19204.47|19204.47|19204.47|19204.47|19204.47|19204.47|19204.47|19204.47|0
1631712900000|2021-09-15 13:35:00|19205.87|19205.87|19201.91|19201.91|19205.87|19205.87|19201.91|19201.91|0
1631712910000|2021-09-15 13:35:10|19200.51|19200.51|19200.51|19200.51|19201.91|19201.91|19194.91|19194.91|0
1631712920000|2021-09-15 13:35:20|19201.91|19201.91|19204.47|19204.47|19205.87|19205.87|19201.91|19201.91|0
1631712940000|2021-09-15 13:35:40|19200.51|19200.51|19200.51|19200.51|19200.51|19200.51|19200.51|19200.51|0
1631712950000|2021-09-15 13:35:50|19196.54|19196.54|19196.54|19196.54|19196.54|19196.54|19195.14|19195.14|0
1631712960000|2021-09-15 13:36:00|19188.61|19188.61|19192.58|19192.58|19192.58|19192.58|19188.61|19188.61|0
1631712970000|2021-09-15 13:36:10|19193.73|19193.73|19193.73|19193.73|19193.73|19193.73|19193.73|19193.73|0
1631712990000|2021-09-15 13:36:30|19189.76|19189.76|19189.76|19189.76|19189.76|19189.76|19189.76|19189.76|0
1631713010000|2021-09-15 13:36:50|19193.73|19193.73|19193.73|19193.73|19193.73|19193.73|19193.73|19193.73|0
1631713020000|2021-09-15 13:37:00|19195.13|19195.13|19195.13|19195.13|19195.13|19195.13|19195.13|19195.13|0
1631713040000|2021-09-15 13:37:20|19199.09|19199.09|19203.06|19203.06|19203.06|19203.06|19199.09|19199.09|0
1631713060000|2021-09-15 13:37:40|19199.09|19199.09|19199.09|19199.09|19199.09|19199.09|19199.09|19199.09|0
1631713070000|2021-09-15 13:37:50|19195.13|19195.13|19195.13|19195.13|19195.13|19195.13|19195.13|19195.13|0
1631713080000|2021-09-15 13:38:00|19191.16|19191.16|19189.76|19189.76|19191.16|19191.16|19189.76|19189.76|0
1631713090000|2021-09-15 13:38:10|19191.16|19191.16|19189.76|19189.76|19191.16|19191.16|19189.76|19189.76|0
1631713140000|2021-09-15 13:39:00|19193.73|19193.73|19193.73|19193.73|19193.73|19193.73|19193.73|19193.73|0
1631713200000|2021-09-15 13:40:00|19192.33|19192.33|19192.33|19192.33|19192.33|19192.33|19192.33|19192.33|0
1631713220000|2021-09-15 13:40:20|19196.29|19196.29|19192.33|19192.33|19196.29|19196.29|19192.33|19192.33|0
1631713230000|2021-09-15 13:40:30|19193.73|19193.73|19195.13|19195.13|19195.13|19195.13|19193.73|19193.73|0
1631713270000|2021-09-15 13:41:10|19192.33|19192.33|19181.83|19181.83|19193.73|19193.73|19181.83|19181.83|0
1631713310000|2021-09-15 13:41:50|19180.68|19180.68|19181.83|19181.83|19181.83|19181.83|19180.68|19180.68|0
1631713350000|2021-09-15 13:42:30|19177.86|19177.86|19176.47|19176.47|19177.86|19177.86|19176.47|19176.47|0
1631713370000|2021-09-15 13:42:50|19177.86|19177.86|19177.86|19177.86|19177.86|19177.86|19177.86|19177.86|0
1631713380000|2021-09-15 13:43:00|19176.47|19176.47|19176.47|19176.47|19176.47|19176.47|19173.67|19173.67|0
1631713410000|2021-09-15 13:43:30|19172.5|19172.5|19169.7|19169.7|19172.5|19172.5|19169.7|19169.7|0
1631713420000|2021-09-15 13:43:40|19165.74|19165.74|19165.74|19165.74|19165.74|19165.74|19165.74|19165.74|0
1631713430000|2021-09-15 13:43:50|19169.93|19169.93|19169.93|19169.93|19169.93|19169.93|19169.93|19169.93|0
1631713440000|2021-09-15 13:44:00|19168.53|19168.53|19167.14|19167.14|19168.53|19168.53|19167.14|19167.14|0
1631713450000|2021-09-15 13:44:10|19175.07|19175.07|19175.07|19175.07|19175.07|19175.07|19175.07|19175.07|0
1631713510000|2021-09-15 13:45:10|19176.47|19176.47|19181.83|19181.83|19181.83|19181.83|19176.47|19176.47|0
1631713540000|2021-09-15 13:45:40|19182.98|19182.98|19182.98|19182.98|19182.98|19182.98|19182.98|19182.98|0
1631713560000|2021-09-15 13:46:00|19184.38|19184.38|19188.58|19188.58|19188.58|19188.58|19184.38|19184.38|0
1631713630000|2021-09-15 13:47:10|19184.61|19184.61|19184.61|19184.61|19184.61|19184.61|19184.61|19184.61|0
1631713640000|2021-09-15 13:47:20|19188.81|19188.81|19188.81|19188.81|19188.81|19188.81|19188.81|19188.81|0
1631713650000|2021-09-15 13:47:30|19190.21|19190.21|19190.21|19190.21|19190.21|19190.21|19190.21|19190.21|0
1631713660000|2021-09-15 13:47:40|19191.61|19191.61|19191.61|19191.61|19191.61|19191.61|19191.61|19191.61|0
1631713680000|2021-09-15 13:48:00|19190.21|19190.21|19188.81|19188.81|19191.61|19191.61|19188.81|19188.81|0
1631713690000|2021-09-15 13:48:10|19187.41|19187.41|19187.41|19187.41|19187.41|19187.41|19187.41|19187.41|0
1631713700000|2021-09-15 13:48:20|19188.56|19188.56|19188.56|19188.56|19188.56|19188.56|19188.56|19188.56|0
1631713710000|2021-09-15 13:48:30|19189.96|19189.96|19192.76|19192.76|19192.76|19192.76|19189.96|19189.96|0
1631713720000|2021-09-15 13:48:40|19188.79|19188.79|19180.63|19180.63|19188.79|19188.79|19180.63|19180.63|0
1631713750000|2021-09-15 13:49:10|19172.7|19172.7|19172.7|19172.7|19172.7|19172.7|19172.7|19172.7|0
1631713760000|2021-09-15 13:49:20|19176.66|19176.66|19176.66|19176.66|19176.66|19176.66|19176.66|19176.66|0
1631713770000|2021-09-15 13:49:30|19180.63|19180.63|19180.63|19180.63|19180.63|19180.63|19180.63|19180.63|0
1631713810000|2021-09-15 13:50:10|19187.63|19187.63|19182.03|19182.03|19187.63|19187.63|19182.03|19182.03|0
1631713860000|2021-09-15 13:51:00|19185.99|19185.99|19185.99|19185.99|19185.99|19185.99|19185.99|19185.99|0
1631713880000|2021-09-15 13:51:20|19182.03|19182.03|19182.03|19182.03|19182.03|19182.03|19182.03|19182.03|0
1631713920000|2021-09-15 13:52:00|19178.06|19178.06|19171.53|19171.53|19178.06|19178.06|19170.13|19170.13|0
1631713940000|2021-09-15 13:52:20|19170.13|19170.13|19170.13|19170.13|19170.13|19170.13|19170.13|19170.13|0
1631713950000|2021-09-15 13:52:30|19167.33|19167.33|19167.33|19167.33|19167.33|19167.33|19167.33|19167.33|0
1631713970000|2021-09-15 13:52:50|19155.44|19155.44|19147.51|19147.51|19155.44|19155.44|19147.51|19147.51|0
1631713980000|2021-09-15 13:53:00|19151.47|19151.47|19158|19158|19158|19158|19150.07|19150.07|0
1631714010000|2021-09-15 13:53:30|19154.04|19154.04|19154.04|19154.04|19154.04|19154.04|19154.04|19154.04|0
1631714020000|2021-09-15 13:53:40|19152.64|19152.64|19152.64|19152.64|19152.64|19152.64|19152.64|19152.64|0
1631714040000|2021-09-15 13:54:00|19149.84|19149.84|19153.81|19153.81|19153.81|19153.81|19149.84|19149.84|0
1631714100000|2021-09-15 13:55:00|19149.84|19149.84|19141.91|19141.91|19149.84|19149.84|19141.91|19141.91|0
1631714120000|2021-09-15 13:55:20|19144.71|19144.71|19144.71|19144.71|19144.71|19144.71|19144.71|19144.71|0
1631714140000|2021-09-15 13:55:40|19141.91|19141.91|19141.91|19141.91|19141.91|19141.91|19141.91|19141.91|0
1631714160000|2021-09-15 13:56:00|19140.51|19140.51|19140.51|19140.51|19140.51|19140.51|19140.51|19140.51|0
1631714190000|2021-09-15 13:56:30|19141.91|19141.91|19141.91|19141.91|19141.91|19141.91|19141.91|19141.91|0
1631714200000|2021-09-15 13:56:40|19145.88|19145.88|19145.88|19145.88|19145.88|19145.88|19145.88|19145.88|0
1631714210000|2021-09-15 13:56:50|19144.48|19144.48|19136.55|19136.55|19144.48|19144.48|19136.55|19136.55|0
1631714240000|2021-09-15 13:57:20|19135.15|19135.15|19135.15|19135.15|19135.15|19135.15|19135.15|19135.15|0
1631714250000|2021-09-15 13:57:30|19139.11|19139.11|19139.11|19139.11|19139.11|19139.11|19139.11|19139.11|0
1631714260000|2021-09-15 13:57:40|19136.31|19136.31|19132.35|19132.35|19136.31|19136.31|19132.35|19132.35|0
1631714290000|2021-09-15 13:58:10|19136.31|19136.31|19136.31|19136.31|19136.31|19136.31|19136.31|19136.31|0
1631714330000|2021-09-15 13:58:50|19139.11|19139.11|19139.11|19139.11|19139.11|19139.11|19139.11|19139.11|0
1631714340000|2021-09-15 13:59:00|19143.08|19143.08|19143.08|19143.08|19143.08|19143.08|19143.08|19143.08|0
1631714430000|2021-09-15 14:00:30|19144.48|19144.48|19144.48|19144.48|19144.48|19144.48|19144.48|19144.48|0
1631714460000|2021-09-15 14:01:00|19140.51|19140.51|19140.51|19140.51|19140.51|19140.51|19140.51|19140.51|0
1631714520000|2021-09-15 14:02:00|19144.48|19144.48|19144.48|19144.48|19144.48|19144.48|19144.48|19144.48|0
1631714580000|2021-09-15 14:03:00|19148.44|19148.44|19149.84|19149.84|19149.84|19149.84|19148.44|19148.44|0
1631714600000|2021-09-15 14:03:20|19145.88|19145.88|19137.95|19137.95|19145.88|19145.88|19137.95|19137.95|0
1631714610000|2021-09-15 14:03:30|19141.91|19141.91|19137.95|19137.95|19141.91|19141.91|19137.95|19137.95|0
1631714640000|2021-09-15 14:04:00|19141.91|19141.91|19140.51|19140.51|19141.91|19141.91|19140.51|19140.51|0
1631714650000|2021-09-15 14:04:10|19144.48|19144.48|19145.88|19145.88|19145.88|19145.88|19144.48|19144.48|0
1631714660000|2021-09-15 14:04:20|19153.81|19153.81|19159.17|19159.17|19159.17|19159.17|19153.81|19153.81|0
1631714670000|2021-09-15 14:04:30|19160.57|19160.57|19160.57|19160.57|19160.57|19160.57|19160.57|19160.57|0
1631714690000|2021-09-15 14:04:50|19156.61|19156.61|19148.67|19148.67|19156.61|19156.61|19148.67|19148.67|0
1631714700000|2021-09-15 14:05:00|19144.71|19144.71|19143.31|19143.31|19144.71|19144.71|19143.31|19143.31|0
1631714710000|2021-09-15 14:05:10|19141.91|19141.91|19141.91|19141.91|19141.91|19141.91|19141.91|19141.91|0
1631714720000|2021-09-15 14:05:20|19140.51|19140.51|19140.51|19140.51|19140.51|19140.51|19140.51|19140.51|0
1631714740000|2021-09-15 14:05:40|19139.11|19139.11|19139.11|19139.11|19139.11|19139.11|19139.11|19139.11|0
1631714780000|2021-09-15 14:06:20|19137.71|19137.71|19135.41|19135.41|19137.71|19137.71|19135.41|19135.41|0
1631714820000|2021-09-15 14:07:00|19139.38|19139.38|19139.38|19139.38|19139.38|19139.38|19139.38|19139.38|0
1631714840000|2021-09-15 14:07:20|19137.98|19137.98|19130.05|19130.05|19137.98|19137.98|19130.05|19130.05|0
1631714850000|2021-09-15 14:07:30|19131.45|19131.45|19131.45|19131.45|19131.45|19131.45|19130.05|19130.05|0
1631714900000|2021-09-15 14:08:20|19127.48|19127.48|19127.48|19127.48|19127.48|19127.48|19127.48|19127.48|0
1631714930000|2021-09-15 14:08:50|19131.45|19131.45|19131.45|19131.45|19131.45|19131.45|19131.45|19131.45|0
1631714950000|2021-09-15 14:09:10|19130.05|19130.05|19130.05|19130.05|19130.05|19130.05|19130.05|19130.05|0
1631714960000|2021-09-15 14:09:20|19131.45|19131.45|19131.45|19131.45|19131.45|19131.45|19131.45|19131.45|0
1631714970000|2021-09-15 14:09:30|19127.48|19127.48|19123.52|19123.52|19127.48|19127.48|19123.52|19123.52|0
1631714980000|2021-09-15 14:09:40|19122.12|19122.12|19122.12|19122.12|19122.12|19122.12|19122.12|19122.12|0
1631715000000|2021-09-15 14:10:00|19118.15|19118.15|19118.15|19118.15|19118.15|19118.15|19118.15|19118.15|0
1631715070000|2021-09-15 14:11:10|19114.19|19114.19|19114.19|19114.19|19114.19|19114.19|19114.19|19114.19|0
1631715080000|2021-09-15 14:11:20|19111.39|19111.39|19115.59|19115.59|19115.59|19115.59|19111.39|19111.39|0
1631715090000|2021-09-15 14:11:30|19111.62|19111.62|19115.59|19115.59|19115.59|19115.59|19111.62|19111.62|0
1631715110000|2021-09-15 14:11:50|19112.79|19112.79|19112.79|19112.79|19112.79|19112.79|19112.79|19112.79|0
1631715130000|2021-09-15 14:12:10|19111.39|19111.39|19111.39|19111.39|19111.39|19111.39|19111.39|19111.39|0
1631715140000|2021-09-15 14:12:20|19107.42|19107.42|19107.42|19107.42|19107.42|19107.42|19107.42|19107.42|0
1631715150000|2021-09-15 14:12:30|19106.27|19106.27|19098.11|19098.11|19106.27|19106.27|19098.11|19098.11|0
1631715160000|2021-09-15 14:12:40|19102.08|19102.08|19102.08|19102.08|19102.08|19102.08|19102.08|19102.08|0
1631715170000|2021-09-15 14:12:50|19106.04|19106.04|19106.04|19106.04|19106.04|19106.04|19106.04|19106.04|0
1631715180000|2021-09-15 14:13:00|19104.64|19104.64|19104.64|19104.64|19104.64|19104.64|19104.64|19104.64|0
1631715220000|2021-09-15 14:13:40|19096.71|19096.71|19096.71|19096.71|19096.71|19096.71|19096.71|19096.71|0
1631715230000|2021-09-15 14:13:50|19092.75|19092.75|19092.75|19092.75|19092.75|19092.75|19092.75|19092.75|0
1631715270000|2021-09-15 14:14:30|19094.15|19094.15|19094.15|19094.15|19094.15|19094.15|19094.15|19094.15|0
1631715300000|2021-09-15 14:15:00|19086.21|19086.21|19086.21|19086.21|19086.21|19086.21|19086.21|19086.21|0
1631715310000|2021-09-15 14:15:10|19085.07|19085.07|19083.67|19083.67|19085.07|19085.07|19083.67|19083.67|0
1631715330000|2021-09-15 14:15:30|19085.07|19085.07|19086.47|19086.47|19086.47|19086.47|19085.07|19085.07|0
1631715340000|2021-09-15 14:15:40|19083.67|19083.67|19094.4|19094.4|19094.4|19094.4|19083.67|19083.67|0
1631715390000|2021-09-15 14:16:30|19095.8|19095.8|19095.8|19095.8|19099.76|19099.76|19095.8|19095.8|0
1631715410000|2021-09-15 14:16:50|19097.19|19097.19|19095.8|19095.8|19097.19|19097.19|19095.8|19095.8|0
1631715420000|2021-09-15 14:17:00|19094.4|19094.4|19106.29|19106.29|19106.29|19106.29|19094.4|19094.4|0
1631715450000|2021-09-15 14:17:30|19110.26|19110.26|19114.22|19114.22|19114.22|19114.22|19110.26|19110.26|0
1631715470000|2021-09-15 14:17:50|19119.82|19119.82|19121.22|19121.22|19121.22|19121.22|19119.82|19119.82|0
1631715520000|2021-09-15 14:18:40|19117.25|19117.25|19113.29|19113.29|19117.25|19117.25|19113.29|19113.29|0
1631715540000|2021-09-15 14:19:00|19117.25|19117.25|19118.42|19118.42|19121.22|19121.22|19117.25|19117.25|0
1631715560000|2021-09-15 14:19:20|19117.02|19117.02|19117.02|19117.02|19117.02|19117.02|19117.02|19117.02|0
1631715580000|2021-09-15 14:19:40|19119.82|19119.82|19119.82|19119.82|19119.82|19119.82|19119.82|19119.82|0
1631715600000|2021-09-15 14:20:00|19121.22|19121.22|19138.23|19138.23|19138.23|19138.23|19121.22|19121.22|0
1631715610000|2021-09-15 14:20:10|19139.63|19139.63|19136.83|19136.83|19139.63|19139.63|19136.83|19136.83|0
1631715620000|2021-09-15 14:20:20|19134.03|19134.03|19134.03|19134.03|19134.03|19134.03|19134.03|19134.03|0
1631715630000|2021-09-15 14:20:30|19130.07|19130.07|19130.07|19130.07|19130.07|19130.07|19130.07|19130.07|0
1631715640000|2021-09-15 14:20:40|19126.1|19126.1|19126.1|19126.1|19126.1|19126.1|19126.1|19126.1|0
1631715670000|2021-09-15 14:21:10|19128.9|19128.9|19134.26|19134.26|19134.26|19134.26|19128.9|19128.9|0
1631715690000|2021-09-15 14:21:30|19130.3|19130.3|19126.33|19126.33|19130.3|19130.3|19126.33|19126.33|0
1631715720000|2021-09-15 14:22:00|19122.37|19122.37|19120.97|19120.97|19122.37|19122.37|19120.97|19120.97|0
1631715740000|2021-09-15 14:22:20|19119.57|19119.57|19119.57|19119.57|19119.57|19119.57|19119.57|19119.57|0
1631715770000|2021-09-15 14:22:50|19115.6|19115.6|19115.6|19115.6|19115.6|19115.6|19115.6|19115.6|0
1631715780000|2021-09-15 14:23:00|19117|19117|19119.8|19119.8|19119.8|19119.8|19117|19117|0
1631715790000|2021-09-15 14:23:10|19115.84|19115.84|19115.84|19115.84|19115.84|19115.84|19115.84|19115.84|0
1631715800000|2021-09-15 14:23:20|19114.44|19114.44|19114.44|19114.44|19114.44|19114.44|19114.44|19114.44|0
1631715810000|2021-09-15 14:23:30|19113.04|19113.04|19113.04|19113.04|19113.04|19113.04|19113.04|19113.04|0
1631715830000|2021-09-15 14:23:50|19111.64|19111.64|19111.64|19111.64|19111.64|19111.64|19111.64|19111.64|0
1631715850000|2021-09-15 14:24:10|19110.24|19110.24|19110.24|19110.24|19110.24|19110.24|19107.44|19107.44|0
1631715880000|2021-09-15 14:24:40|19114.2|19114.2|19114.2|19114.2|19114.2|19114.2|19114.2|19114.2|0
1631715940000|2021-09-15 14:25:40|19118.17|19118.17|19115.6|19115.6|19118.17|19118.17|19114.2|19114.2|0
1631716010000|2021-09-15 14:26:50|19119.57|19119.57|19119.57|19119.57|19119.57|19119.57|19119.57|19119.57|0
1631716020000|2021-09-15 14:27:00|19118.17|19118.17|19118.17|19118.17|19118.17|19118.17|19118.17|19118.17|0
1631716030000|2021-09-15 14:27:10|19119.57|19119.57|19119.57|19119.57|19119.57|19119.57|19119.57|19119.57|0
1631716120000|2021-09-15 14:28:40|19122.37|19122.37|19122.37|19122.37|19122.37|19122.37|19122.37|19122.37|0
1631716180000|2021-09-15 14:29:40|19123.77|19123.77|19131.7|19131.7|19131.7|19131.7|19123.77|19123.77|0
1631716190000|2021-09-15 14:29:50|19135.66|19135.66|19135.66|19135.66|19137.06|19137.06|19135.66|19135.66|0
1631716210000|2021-09-15 14:30:10|19131.7|19131.7|19130.3|19130.3|19131.7|19131.7|19130.3|19130.3|0
1631716250000|2021-09-15 14:30:50|19131.7|19131.7|19131.7|19131.7|19131.7|19131.7|19131.7|19131.7|0
1631716260000|2021-09-15 14:31:00|19133.1|19133.1|19133.1|19133.1|19133.1|19133.1|19133.1|19133.1|0
1631716270000|2021-09-15 14:31:10|19141.5|19141.5|19149.43|19149.43|19149.43|19149.43|19141.5|19141.5|0
1631716310000|2021-09-15 14:31:50|19151.72|19151.72|19157.09|19157.09|19157.09|19157.09|19151.72|19151.72|0
1631716320000|2021-09-15 14:32:00|19159.89|19159.89|19159.89|19159.89|19159.89|19159.89|19159.89|19159.89|0
1631716340000|2021-09-15 14:32:20|19161.29|19161.29|19158.49|19158.49|19161.29|19161.29|19158.49|19158.49|0
1631716370000|2021-09-15 14:32:50|19162.45|19162.45|19162.45|19162.45|19162.45|19162.45|19162.45|19162.45|0
1631716390000|2021-09-15 14:33:10|19163.85|19163.85|19163.85|19163.85|19163.85|19163.85|19163.85|19163.85|0
1631716400000|2021-09-15 14:33:20|19162.45|19162.45|19162.45|19162.45|19162.45|19162.45|19162.45|19162.45|0
1631716410000|2021-09-15 14:33:30|19159.65|19159.65|19159.65|19159.65|19159.65|19159.65|19159.65|19159.65|0
1631716430000|2021-09-15 14:33:50|19151.72|19151.72|19151.72|19151.72|19151.72|19151.72|19151.72|19151.72|0
1631716440000|2021-09-15 14:34:00|19153.12|19153.12|19153.12|19153.12|19153.12|19153.12|19153.12|19153.12|0
1631716460000|2021-09-15 14:34:20|19157.09|19157.09|19146.36|19146.36|19157.09|19157.09|19146.36|19146.36|0
1631716470000|2021-09-15 14:34:30|19147.76|19147.76|19147.76|19147.76|19147.76|19147.76|19147.76|19147.76|0
1631716500000|2021-09-15 14:35:00|19149.16|19149.16|19153.12|19153.12|19153.12|19153.12|19149.16|19149.16|0
1631716640000|2021-09-15 14:37:20|19157.09|19157.09|19157.09|19157.09|19157.09|19157.09|19157.09|19157.09|0
1631716650000|2021-09-15 14:37:30|19161.05|19161.05|19161.05|19161.05|19161.05|19161.05|19161.05|19161.05|0
1631716660000|2021-09-15 14:37:40|19162.45|19162.45|19173.18|19173.18|19173.18|19173.18|19162.45|19162.45|0
1631716690000|2021-09-15 14:38:10|19165.25|19165.25|19169.22|19169.22|19169.22|19169.22|19165.25|19165.25|0
1631716700000|2021-09-15 14:38:20|19172.02|19172.02|19172.02|19172.02|19172.02|19172.02|19172.02|19172.02|0
1631716730000|2021-09-15 14:38:50|19169.47|19169.47|19169.47|19169.47|19169.47|19169.47|19169.47|19169.47|0
1631716750000|2021-09-15 14:39:10|19173.43|19173.43|19177.4|19177.4|19177.4|19177.4|19173.43|19173.43|0
1631716770000|2021-09-15 14:39:30|19178.8|19178.8|19178.8|19178.8|19178.8|19178.8|19178.8|19178.8|0
1631716790000|2021-09-15 14:39:50|19174.83|19174.83|19174.83|19174.83|19174.83|19174.83|19174.83|19174.83|0
1631716800000|2021-09-15 14:40:00|19170.87|19170.87|19170.87|19170.87|19170.87|19170.87|19170.87|19170.87|0
1631716830000|2021-09-15 14:40:30|19169.47|19169.47|19168.07|19168.07|19169.47|19169.47|19166.67|19166.67|0
1631716860000|2021-09-15 14:41:00|19172.03|19172.03|19172.03|19172.03|19172.03|19172.03|19172.03|19172.03|0
1631716870000|2021-09-15 14:41:10|19173.43|19173.43|19173.43|19173.43|19173.43|19173.43|19173.43|19173.43|0
1631716880000|2021-09-15 14:41:20|19170.63|19170.63|19170.63|19170.63|19170.63|19170.63|19170.63|19170.63|0
1631716920000|2021-09-15 14:42:00|19169.48|19169.48|19171.78|19171.78|19171.78|19171.78|19169.48|19169.48|0
1631716930000|2021-09-15 14:42:10|19167.58|19167.58|19159.65|19159.65|19167.58|19167.58|19159.65|19159.65|0
1631716960000|2021-09-15 14:42:40|19155.69|19155.69|19154.29|19154.29|19155.69|19155.69|19154.29|19154.29|0
1631716980000|2021-09-15 14:43:00|19158.25|19158.25|19158.25|19158.25|19158.25|19158.25|19158.25|19158.25|0
1631717000000|2021-09-15 14:43:20|19154.29|19154.29|19154.29|19154.29|19154.29|19154.29|19154.29|19154.29|0
1631717040000|2021-09-15 14:44:00|19152.89|19152.89|19152.89|19152.89|19152.89|19152.89|19152.89|19152.89|0
1631717080000|2021-09-15 14:44:40|19151.49|19151.49|19151.49|19151.49|19151.49|19151.49|19151.49|19151.49|0
1631717090000|2021-09-15 14:44:50|19147.53|19147.53|19147.53|19147.53|19147.53|19147.53|19147.53|19147.53|0
1631717110000|2021-09-15 14:45:10|19143.56|19143.56|19139.6|19139.6|19143.56|19143.56|19139.6|19139.6|0
1631717150000|2021-09-15 14:45:50|19143.56|19143.56|19143.56|19143.56|19143.56|19143.56|19143.56|19143.56|0
1631717170000|2021-09-15 14:46:10|19142.41|19142.41|19142.41|19142.41|19142.41|19142.41|19142.41|19142.41|0
1631717180000|2021-09-15 14:46:20|19139.61|19139.61|19138.21|19138.21|19139.61|19139.61|19138.21|19138.21|0
1631717190000|2021-09-15 14:46:30|19141.01|19141.01|19141.01|19141.01|19141.01|19141.01|19141.01|19141.01|0
1631717210000|2021-09-15 14:46:50|19142.41|19142.41|19142.41|19142.41|19142.41|19142.41|19142.41|19142.41|0
1631717220000|2021-09-15 14:47:00|19143.81|19143.81|19143.81|19143.81|19143.81|19143.81|19143.81|19143.81|0
1631717240000|2021-09-15 14:47:20|19147.78|19147.78|19147.78|19147.78|19147.78|19147.78|19147.78|19147.78|0
1631717250000|2021-09-15 14:47:30|19151.74|19151.74|19151.74|19151.74|19151.74|19151.74|19151.74|19151.74|0
1631717260000|2021-09-15 14:47:40|19143.81|19143.81|19142.41|19142.41|19143.81|19143.81|19142.41|19142.41|0
1631717350000|2021-09-15 14:49:10|19146.38|19146.38|19145.21|19145.21|19149.18|19149.18|19145.21|19145.21|0
1631717390000|2021-09-15 14:49:50|19143.81|19143.81|19149.18|19149.18|19149.18|19149.18|19142.41|19142.41|0
1631717400000|2021-09-15 14:50:00|19150.57|19150.57|19150.57|19150.57|19150.57|19150.57|19150.57|19150.57|0
1631717470000|2021-09-15 14:51:10|19146.61|19146.61|19146.61|19146.61|19146.61|19146.61|19146.61|19146.61|0
1631717490000|2021-09-15 14:51:30|19142.64|19142.64|19142.64|19142.64|19142.64|19142.64|19142.64|19142.64|0
1631717540000|2021-09-15 14:52:20|19146.61|19146.61|19142.64|19142.64|19146.61|19146.61|19142.64|19142.64|0
1631717550000|2021-09-15 14:52:30|19146.61|19146.61|19142.64|19142.64|19146.61|19146.61|19142.64|19142.64|0
1631717570000|2021-09-15 14:52:50|19141.24|19141.24|19141.24|19141.24|19141.24|19141.24|19141.24|19141.24|0
1631717590000|2021-09-15 14:53:10|19145.21|19145.21|19141.24|19141.24|19145.21|19145.21|19141.24|19141.24|0
1631717600000|2021-09-15 14:53:20|19144.04|19144.04|19144.04|19144.04|19144.04|19144.04|19144.04|19144.04|0
1631717620000|2021-09-15 14:53:40|19146.84|19146.84|19145.44|19145.44|19146.84|19146.84|19145.44|19145.44|0
1631717650000|2021-09-15 14:54:10|19144.04|19144.04|19148.01|19148.01|19148.01|19148.01|19144.04|19144.04|0
1631717700000|2021-09-15 14:55:00|19146.61|19146.61|19142.64|19142.64|19146.61|19146.61|19142.64|19142.64|0
1631717720000|2021-09-15 14:55:20|19146.84|19146.84|19146.84|19146.84|19146.84|19146.84|19146.84|19146.84|0
1631717760000|2021-09-15 14:56:00|19150.81|19150.81|19154.77|19154.77|19154.77|19154.77|19150.81|19150.81|0
1631717770000|2021-09-15 14:56:10|19157.57|19157.57|19156.17|19156.17|19157.57|19157.57|19156.17|19156.17|0
1631717780000|2021-09-15 14:56:20|19164.1|19164.1|19162.7|19162.7|19164.1|19164.1|19162.7|19162.7|0
1631717790000|2021-09-15 14:56:30|19161.3|19161.3|19161.3|19161.3|19161.3|19161.3|19161.3|19161.3|0
1631717810000|2021-09-15 14:56:50|19157.34|19157.34|19157.34|19157.34|19157.34|19157.34|19157.34|19157.34|0
1631717830000|2021-09-15 14:57:10|19154.54|19154.54|19154.54|19154.54|19154.54|19154.54|19154.54|19154.54|0
1631717860000|2021-09-15 14:57:40|19155.94|19155.94|19157.34|19157.34|19157.34|19157.34|19155.94|19155.94|0
1631717900000|2021-09-15 14:58:20|19155.94|19155.94|19159.9|19159.9|19159.9|19159.9|19155.94|19155.94|0
1631717970000|2021-09-15 14:59:30|19158.51|19158.51|19157.11|19157.11|19158.51|19158.51|19157.11|19157.11|0
1631718000000|2021-09-15 15:00:00|19159.9|19159.9|19159.9|19159.9|19159.9|19159.9|19159.9|19159.9|0
1631718040000|2021-09-15 15:00:40|19155.94|19155.94|19155.94|19155.94|19155.94|19155.94|19155.94|19155.94|0
1631718100000|2021-09-15 15:01:40|19153.14|19153.14|19153.14|19153.14|19153.14|19153.14|19153.14|19153.14|0
1631718200000|2021-09-15 15:03:20|19155.94|19155.94|19160.14|19160.14|19160.14|19160.14|19155.94|19155.94|0
1631718210000|2021-09-15 15:03:30|19158.74|19158.74|19158.74|19158.74|19158.74|19158.74|19158.74|19158.74|0
1631718220000|2021-09-15 15:03:40|19160.14|19160.14|19158.74|19158.74|19160.14|19160.14|19158.74|19158.74|0
1631718260000|2021-09-15 15:04:20|19157.34|19157.34|19157.34|19157.34|19157.34|19157.34|19157.34|19157.34|0
1631718300000|2021-09-15 15:05:00|19153.37|19153.37|19153.37|19153.37|19153.37|19153.37|19153.37|19153.37|0
1631718320000|2021-09-15 15:05:20|19149.41|19149.41|19149.41|19149.41|19149.41|19149.41|19149.41|19149.41|0
1631718360000|2021-09-15 15:06:00|19153.37|19153.37|19153.37|19153.37|19153.37|19153.37|19153.37|19153.37|0
1631718370000|2021-09-15 15:06:10|19156.17|19156.17|19156.17|19156.17|19156.17|19156.17|19156.17|19156.17|0
1631718400000|2021-09-15 15:06:40|19152.21|19152.21|19152.21|19152.21|19152.21|19152.21|19152.21|19152.21|0
1631718440000|2021-09-15 15:07:20|19153.61|19153.61|19153.61|19153.61|19153.61|19153.61|19153.61|19153.61|0
1631718450000|2021-09-15 15:07:30|19152.21|19152.21|19152.21|19152.21|19152.21|19152.21|19152.21|19152.21|0
1631718490000|2021-09-15 15:08:10|19156.17|19156.17|19157.57|19157.57|19157.57|19157.57|19156.17|19156.17|0
1631718560000|2021-09-15 15:09:20|19156.17|19156.17|19156.17|19156.17|19156.17|19156.17|19156.17|19156.17|0
1631718580000|2021-09-15 15:09:40|19152.21|19152.21|19149.41|19149.41|19152.21|19152.21|19149.41|19149.41|0
1631718590000|2021-09-15 15:09:50|19145.44|19145.44|19145.44|19145.44|19145.44|19145.44|19145.44|19145.44|0
1631718600000|2021-09-15 15:10:00|19141.48|19141.48|19145.44|19145.44|19145.44|19145.44|19141.48|19141.48|0
1631718620000|2021-09-15 15:10:20|19144.04|19144.04|19144.04|19144.04|19144.04|19144.04|19144.04|19144.04|0
1631718680000|2021-09-15 15:11:20|19139.85|19139.85|19139.85|19139.85|19139.85|19139.85|19139.85|19139.85|0
1631718700000|2021-09-15 15:11:40|19141.24|19141.24|19141.24|19141.24|19141.24|19141.24|19141.24|19141.24|0
1631718720000|2021-09-15 15:12:00|19142.64|19142.64|19142.64|19142.64|19142.64|19142.64|19142.64|19142.64|0
1631718800000|2021-09-15 15:13:20|19134.71|19134.71|19126.78|19126.78|19134.71|19134.71|19122.82|19122.82|0
1631718840000|2021-09-15 15:14:00|19130.75|19130.75|19126.78|19126.78|19130.75|19130.75|19126.78|19126.78|0
1631718850000|2021-09-15 15:14:10|19130.75|19130.75|19127.95|19127.95|19130.75|19130.75|19127.95|19127.95|0
1631718860000|2021-09-15 15:14:20|19129.35|19129.35|19130.75|19130.75|19130.75|19130.75|19129.35|19129.35|0
1631718870000|2021-09-15 15:14:30|19132.15|19132.15|19132.15|19132.15|19133.55|19133.55|19132.15|19132.15|0
1631718880000|2021-09-15 15:14:40|19130.75|19130.75|19131|19131|19132.15|19132.15|19130.75|19130.75|0
1631718960000|2021-09-15 15:16:00|19132.4|19132.4|19133.8|19133.8|19133.8|19133.8|19132.4|19132.4|0
1631718980000|2021-09-15 15:16:20|19135.2|19135.2|19140.56|19140.56|19140.56|19140.56|19135.2|19135.2|0
1631719010000|2021-09-15 15:16:50|19143.36|19143.36|19143.36|19143.36|19143.36|19143.36|19143.36|19143.36|0
1631719030000|2021-09-15 15:17:10|19144.76|19144.76|19144.76|19144.76|19144.76|19144.76|19144.76|19144.76|0
1631719040000|2021-09-15 15:17:20|19143.36|19143.36|19144.76|19144.76|19144.76|19144.76|19143.36|19143.36|0
1631719050000|2021-09-15 15:17:30|19148.73|19148.73|19148.73|19148.73|19148.73|19148.73|19148.73|19148.73|0
1631719060000|2021-09-15 15:17:40|19147.33|19147.33|19143.36|19143.36|19147.33|19147.33|19143.36|19143.36|0
1631719070000|2021-09-15 15:17:50|19144.76|19144.76|19140.8|19140.8|19144.76|19144.76|19140.8|19140.8|0
1631719080000|2021-09-15 15:18:00|19139.4|19139.4|19138|19138|19139.4|19139.4|19138|19138|0
1631719140000|2021-09-15 15:19:00|19141.96|19141.96|19143.36|19143.36|19143.36|19143.36|19141.96|19141.96|0
1631719150000|2021-09-15 15:19:10|19147.33|19147.33|19147.33|19147.33|19147.33|19147.33|19147.33|19147.33|0
1631719160000|2021-09-15 15:19:20|19131.47|19131.47|19127.5|19127.5|19131.47|19131.47|19127.5|19127.5|0
1631719170000|2021-09-15 15:19:30|19123.53|19123.53|19127.5|19127.5|19127.5|19127.5|19119.57|19119.57|0
1631719180000|2021-09-15 15:19:40|19126.1|19126.1|19126.1|19126.1|19126.1|19126.1|19126.1|19126.1|0
1631719190000|2021-09-15 15:19:50|19127.5|19127.5|19127.5|19127.5|19127.5|19127.5|19127.5|19127.5|0
1631719220000|2021-09-15 15:20:20|19131.47|19131.47|19131.47|19131.47|19131.47|19131.47|19131.47|19131.47|0
1631719230000|2021-09-15 15:20:30|19132.86|19132.86|19132.86|19132.86|19132.86|19132.86|19132.86|19132.86|0
1631719250000|2021-09-15 15:20:50|19136.83|19136.83|19140.8|19140.8|19140.8|19140.8|19136.83|19136.83|0
1631719290000|2021-09-15 15:21:30|19144.76|19144.76|19144.76|19144.76|19144.76|19144.76|19144.76|19144.76|0
1631719300000|2021-09-15 15:21:40|19150.13|19150.13|19150.13|19150.13|19150.13|19150.13|19150.13|19150.13|0
1631719340000|2021-09-15 15:22:20|19146.16|19146.16|19139.4|19139.4|19146.16|19146.16|19139.4|19139.4|0
1631719380000|2021-09-15 15:23:00|19140.8|19140.8|19139.4|19139.4|19140.8|19140.8|19139.4|19139.4|0
1631719420000|2021-09-15 15:23:40|19138|19138|19138|19138|19138|19138|19138|19138|0
1631719440000|2021-09-15 15:24:00|19139.4|19139.4|19139.4|19139.4|19139.4|19139.4|19139.4|19139.4|0
1631719470000|2021-09-15 15:24:30|19143.36|19143.36|19143.36|19143.36|19143.36|19143.36|19143.36|19143.36|0
1631719490000|2021-09-15 15:24:50|19147.33|19147.33|19147.33|19147.33|19147.33|19147.33|19147.33|19147.33|0
1631719520000|2021-09-15 15:25:20|19148.73|19148.73|19140.8|19140.8|19152.69|19152.69|19140.8|19140.8|0
1631719530000|2021-09-15 15:25:30|19144.76|19144.76|19150.13|19150.13|19150.13|19150.13|19144.76|19144.76|0
1631719540000|2021-09-15 15:25:40|19146.16|19146.16|19146.16|19146.16|19146.16|19146.16|19146.16|19146.16|0
1631719570000|2021-09-15 15:26:10|19150.13|19150.13|19150.13|19150.13|19150.13|19150.13|19150.13|19150.13|0
1631719580000|2021-09-15 15:26:20|19151.52|19151.52|19151.52|19151.52|19151.52|19151.52|19151.52|19151.52|0
1631719590000|2021-09-15 15:26:30|19152.92|19152.92|19152.92|19152.92|19152.92|19152.92|19152.92|19152.92|0
1631719650000|2021-09-15 15:27:30|19154.32|19154.32|19154.32|19154.32|19154.32|19154.32|19154.32|19154.32|0
1631719660000|2021-09-15 15:27:40|19152.92|19152.92|19152.92|19152.92|19152.92|19152.92|19152.92|19152.92|0
1631719720000|2021-09-15 15:28:40|19148.96|19148.96|19150.11|19150.11|19150.11|19150.11|19148.96|19148.96|0
1631719730000|2021-09-15 15:28:50|19151.51|19151.51|19151.51|19151.51|19151.51|19151.51|19151.51|19151.51|0
1631719790000|2021-09-15 15:29:50|19155.47|19155.47|19154.32|19154.32|19156.87|19156.87|19154.32|19154.32|0
1631776530000|2021-09-16 07:15:30|19204.65|19204.65|19204.65|19204.65|19204.65|19204.65|19204.65|19204.65|0
1631776570000|2021-09-16 07:16:10|19203.26|19203.26|19203.26|19203.26|19203.26|19203.26|19203.26|19203.26|0
1631776650000|2021-09-16 07:17:30|19199.29|19199.29|19199.29|19199.29|19199.29|19199.29|19199.29|19199.29|0
1631776680000|2021-09-16 07:18:00|19215.15|19215.15|19215.15|19215.15|19215.15|19215.15|19215.15|19215.15|0
1631776690000|2021-09-16 07:18:10|19229.15|19229.15|19229.15|19229.15|19229.15|19229.15|19229.15|19229.15|0
1631776700000|2021-09-16 07:18:20|19226.35|19226.35|19226.35|19226.35|19226.35|19226.35|19226.35|19226.35|0
1631776720000|2021-09-16 07:18:40|19223.55|19223.55|19227.75|19227.75|19227.75|19227.75|19223.55|19223.55|0
1631776740000|2021-09-16 07:19:00|19222.15|19222.15|19222.15|19222.15|19222.15|19222.15|19222.15|19222.15|0
1631776750000|2021-09-16 07:19:10|19220.75|19220.75|19220.75|19220.75|19220.75|19220.75|19220.75|19220.75|0
1631776770000|2021-09-16 07:19:30|19219.35|19219.35|19219.35|19219.35|19219.35|19219.35|19219.35|19219.35|0
1631776870000|2021-09-16 07:21:10|19223.31|19223.31|19223.31|19223.31|19223.31|19223.31|19223.31|19223.31|0
1631776880000|2021-09-16 07:21:20|19217.57|19217.57|19219.87|19219.87|19219.87|19219.87|19217.57|19217.57|0
1631776920000|2021-09-16 07:22:00|19207.97|19207.97|19207.97|19207.97|19207.97|19207.97|19207.97|19207.97|0
1631776960000|2021-09-16 07:22:40|19215.9|19215.9|19215.9|19215.9|19215.9|19215.9|19215.9|19215.9|0
1631777060000|2021-09-16 07:24:20|19220.1|19220.1|19220.1|19220.1|19220.1|19220.1|19220.1|19220.1|0
1631777150000|2021-09-16 07:25:50|19217.3|19217.3|19217.3|19217.3|19217.3|19217.3|19217.3|19217.3|0
1631777160000|2021-09-16 07:26:00|19225.23|19225.23|19225.23|19225.23|19225.23|19225.23|19225.23|19225.23|0
1631777200000|2021-09-16 07:26:40|19217.3|19217.3|19217.3|19217.3|19217.3|19217.3|19217.3|19217.3|0
1631777210000|2021-09-16 07:26:50|19207.5|19207.5|19207.5|19207.5|19207.5|19207.5|19207.5|19207.5|0
1631777280000|2021-09-16 07:28:00|19203.31|19203.31|19196.31|19196.31|19203.31|19203.31|19196.31|19196.31|0
1631777330000|2021-09-16 07:28:50|19192.34|19192.34|19192.34|19192.34|19192.34|19192.34|19192.34|19192.34|0
1631777410000|2021-09-16 07:30:10|19193.74|19193.74|19193.74|19193.74|19193.74|19193.74|19193.74|19193.74|0
1631777420000|2021-09-16 07:30:20|19199.34|19199.34|19199.34|19199.34|19199.34|19199.34|19199.34|19199.34|0
1631777450000|2021-09-16 07:30:50|19202.14|19202.14|19202.14|19202.14|19202.14|19202.14|19202.14|19202.14|0
1631777460000|2021-09-16 07:31:00|19204.94|19204.94|19204.94|19204.94|19204.94|19204.94|19204.94|19204.94|0
1631777490000|2021-09-16 07:31:30|19209.14|19209.14|19209.14|19209.14|19209.14|19209.14|19209.14|19209.14|0
1631777580000|2021-09-16 07:33:00|19210.54|19210.54|19210.54|19210.54|19210.54|19210.54|19210.54|19210.54|0
1631777590000|2021-09-16 07:33:10|19214.74|19214.74|19214.74|19214.74|19214.74|19214.74|19214.74|19214.74|0
1631777640000|2021-09-16 07:34:00|19222.67|19222.67|19222.67|19222.67|19222.67|19222.67|19222.67|19222.67|0
1631777660000|2021-09-16 07:34:20|19223.82|19223.82|19223.82|19223.82|19223.82|19223.82|19223.82|19223.82|0
1631777680000|2021-09-16 07:34:40|19227.78|19227.78|19227.78|19227.78|19227.78|19227.78|19227.78|19227.78|0
1631777720000|2021-09-16 07:35:20|19223.82|19223.82|19223.82|19223.82|19223.82|19223.82|19223.82|19223.82|0
1631777740000|2021-09-16 07:35:40|19219.62|19219.62|19219.62|19219.62|19219.62|19219.62|19219.62|19219.62|0
1631777820000|2021-09-16 07:37:00|19225.21|19225.21|19219.62|19219.62|19225.21|19225.21|19219.62|19219.62|0
1631777840000|2021-09-16 07:37:20|19211.69|19211.69|19203.76|19203.76|19211.69|19211.69|19203.76|19203.76|0
1631777870000|2021-09-16 07:37:50|19202.36|19202.36|19208.89|19208.89|19208.89|19208.89|19200.96|19200.96|0
1631777920000|2021-09-16 07:38:40|19207.49|19207.49|19199.56|19199.56|19207.49|19207.49|19199.56|19199.56|0
1631777930000|2021-09-16 07:38:50|19191.63|19191.63|19191.63|19191.63|19191.63|19191.63|19191.63|19191.63|0
1631777950000|2021-09-16 07:39:10|19181.83|19181.83|19167.65|19167.65|19181.83|19181.83|19167.65|19167.65|0
1631777970000|2021-09-16 07:39:30|19159.72|19159.72|19159.72|19159.72|19159.72|19159.72|19159.72|19159.72|0
1631778010000|2021-09-16 07:40:10|19165.32|19165.32|19165.32|19165.32|19165.32|19165.32|19165.32|19165.32|0
1631778020000|2021-09-16 07:40:20|19161.12|19161.12|19161.12|19161.12|19161.12|19161.12|19161.12|19161.12|0
1631778030000|2021-09-16 07:40:30|19169.05|19169.05|19169.05|19169.05|19169.05|19169.05|19169.05|19169.05|0
1631778060000|2021-09-16 07:41:00|19167.65|19167.65|19167.65|19167.65|19167.65|19167.65|19167.65|19167.65|0
1631778080000|2021-09-16 07:41:20|19169.05|19169.05|19169.05|19169.05|19169.05|19169.05|19169.05|19169.05|0
1631778130000|2021-09-16 07:42:10|19174.65|19174.65|19174.65|19174.65|19176.05|19176.05|19174.65|19174.65|0
1631778150000|2021-09-16 07:42:30|19173.25|19173.25|19173.25|19173.25|19173.25|19173.25|19173.25|19173.25|0
1631778170000|2021-09-16 07:42:50|19171.85|19171.85|19171.85|19171.85|19171.85|19171.85|19171.85|19171.85|0
1631778180000|2021-09-16 07:43:00|19167.65|19167.65|19167.65|19167.65|19167.65|19167.65|19167.65|19167.65|0
1631778190000|2021-09-16 07:43:10|19166.25|19166.25|19166.25|19166.25|19166.25|19166.25|19166.25|19166.25|0
1631778220000|2021-09-16 07:43:40|19163.45|19163.45|19163.45|19163.45|19163.45|19163.45|19163.45|19163.45|0
1631778230000|2021-09-16 07:43:50|19164.85|19164.85|19164.85|19164.85|19164.85|19164.85|19164.85|19164.85|0
1631778260000|2021-09-16 07:44:20|19156.92|19156.92|19148.99|19148.99|19156.92|19156.92|19148.99|19148.99|0
1631778300000|2021-09-16 07:45:00|19151.79|19151.79|19153.19|19153.19|19153.19|19153.19|19151.79|19151.79|0
1631778320000|2021-09-16 07:45:20|19150.39|19150.39|19150.39|19150.39|19150.39|19150.39|19150.39|19150.39|0
1631778360000|2021-09-16 07:46:00|19142.46|19142.46|19140.16|19140.16|19142.46|19142.46|19140.16|19140.16|0
1631778390000|2021-09-16 07:46:30|19138.76|19138.76|19138.76|19138.76|19138.76|19138.76|19138.76|19138.76|0
1631778400000|2021-09-16 07:46:40|19137.36|19137.36|19133.17|19133.17|19137.36|19137.36|19133.17|19133.17|0
1631778440000|2021-09-16 07:47:20|19131.77|19131.77|19131.77|19131.77|19131.77|19131.77|19131.77|19131.77|0
1631778450000|2021-09-16 07:47:30|19130.37|19130.37|19130.37|19130.37|19130.37|19130.37|19130.37|19130.37|0
1631778560000|2021-09-16 07:49:20|19126.4|19126.4|19126.4|19126.4|19126.4|19126.4|19126.4|19126.4|0
1631778660000|2021-09-16 07:51:00|19138.3|19138.3|19138.3|19138.3|19138.3|19138.3|19138.3|19138.3|0
1631778740000|2021-09-16 07:52:20|19129.9|19129.9|19129.9|19129.9|19129.9|19129.9|19129.9|19129.9|0
1631778760000|2021-09-16 07:52:40|19128.5|19128.5|19128.5|19128.5|19128.5|19128.5|19128.5|19128.5|0
1631778790000|2021-09-16 07:53:10|19131.3|19131.3|19131.3|19131.3|19131.3|19131.3|19131.3|19131.3|0
1631778840000|2021-09-16 07:54:00|19119.4|19119.4|19115.44|19115.44|19119.4|19119.4|19115.44|19115.44|0
1631778860000|2021-09-16 07:54:20|19114.04|19114.04|19114.04|19114.04|19114.04|19114.04|19114.04|19114.04|0
1631778910000|2021-09-16 07:55:10|19118|19118|19118|19118|19118|19118|19118|19118|0
1631779030000|2021-09-16 07:57:10|19113.81|19113.81|19113.81|19113.81|19113.81|19113.81|19113.81|19113.81|0
1631779080000|2021-09-16 07:58:00|19112.41|19112.41|19112.41|19112.41|19112.41|19112.41|19112.41|19112.41|0
1631779100000|2021-09-16 07:58:20|19118|19118|19115.21|19115.21|19118|19118|19115.21|19115.21|0
1631779120000|2021-09-16 07:58:40|19123.14|19123.14|19123.14|19123.14|19123.14|19123.14|19123.14|19123.14|0
1631779140000|2021-09-16 07:59:00|19127.1|19127.1|19127.1|19127.1|19127.1|19127.1|19127.1|19127.1|0
1631779150000|2021-09-16 07:59:10|19131.3|19131.3|19131.3|19131.3|19131.3|19131.3|19131.3|19131.3|0
1631779170000|2021-09-16 07:59:30|19136.9|19136.9|19135.5|19135.5|19138.3|19138.3|19135.5|19135.5|0
1631779180000|2021-09-16 07:59:40|19132.7|19132.7|19131.3|19131.3|19132.7|19132.7|19131.3|19131.3|0
1631779190000|2021-09-16 07:59:50|19115.44|19115.44|19111.47|19111.47|19115.44|19115.44|19111.47|19111.47|0
1631779200000|2021-09-16 08:00:00|19107.51|19107.51|19107.51|19107.51|19107.51|19107.51|19107.51|19107.51|0
1631779210000|2021-09-16 08:00:10|19099.58|19099.58|19099.58|19099.58|19099.58|19099.58|19099.58|19099.58|0
1631779230000|2021-09-16 08:00:30|19091.65|19091.65|19095.61|19095.61|19095.61|19095.61|19091.65|19091.65|0
1631779240000|2021-09-16 08:00:40|19098.41|19098.41|19097.01|19097.01|19098.41|19098.41|19097.01|19097.01|0
1631779290000|2021-09-16 08:01:30|19094.21|19094.21|19094.21|19094.21|19094.21|19094.21|19094.21|19094.21|0
1631779300000|2021-09-16 08:01:40|19114.04|19114.04|19121.97|19121.97|19121.97|19121.97|19114.04|19114.04|0
1631779310000|2021-09-16 08:01:50|19123.37|19123.37|19123.37|19123.37|19123.37|19123.37|19123.37|19123.37|0
1631779320000|2021-09-16 08:02:00|19119.4|19119.4|19119.4|19119.4|19122.2|19122.2|19119.4|19119.4|0
1631779390000|2021-09-16 08:03:10|19116.61|19116.61|19116.61|19116.61|19116.61|19116.61|19116.61|19116.61|0
1631779480000|2021-09-16 08:04:40|19115.21|19115.21|19115.21|19115.21|19115.21|19115.21|19115.21|19115.21|0
1631779490000|2021-09-16 08:04:50|19116.61|19116.61|19115.21|19115.21|19116.61|19116.61|19115.21|19115.21|0
1631779510000|2021-09-16 08:05:10|19113.81|19113.81|19113.81|19113.81|19113.81|19113.81|19113.81|19113.81|0
1631779590000|2021-09-16 08:06:30|19115.21|19115.21|19115.21|19115.21|19115.21|19115.21|19115.21|19115.21|0
1631779700000|2021-09-16 08:08:20|19111.24|19111.24|19107.28|19107.28|19111.24|19111.24|19107.28|19107.28|0
1631779720000|2021-09-16 08:08:40|19099.35|19099.35|19099.35|19099.35|19099.35|19099.35|19099.35|19099.35|0
1631779740000|2021-09-16 08:09:00|19097.95|19097.95|19092.35|19092.35|19097.95|19097.95|19092.35|19092.35|0
1631779750000|2021-09-16 08:09:10|19096.31|19096.31|19096.31|19096.31|19096.31|19096.31|19096.31|19096.31|0
1631779760000|2021-09-16 08:09:20|19097.71|19097.71|19097.71|19097.71|19097.71|19097.71|19097.71|19097.71|0
1631779820000|2021-09-16 08:10:20|19099.11|19099.11|19099.11|19099.11|19099.11|19099.11|19099.11|19099.11|0
1631779910000|2021-09-16 08:11:50|19103.08|19103.08|19103.08|19103.08|19103.08|19103.08|19103.08|19103.08|0
1631779930000|2021-09-16 08:12:10|19104.48|19104.48|19104.48|19104.48|19104.48|19104.48|19104.48|19104.48|0
1631779970000|2021-09-16 08:12:50|19101.68|19101.68|19100.28|19100.28|19101.68|19101.68|19098.88|19098.88|0
1631779990000|2021-09-16 08:13:10|19101.68|19101.68|19100.28|19100.28|19103.08|19103.08|19100.28|19100.28|0
1631780020000|2021-09-16 08:13:40|19096.31|19096.31|19096.31|19096.31|19096.31|19096.31|19096.31|19096.31|0
1631780030000|2021-09-16 08:13:50|19098.61|19098.61|19094.65|19094.65|19098.61|19098.61|19094.65|19094.65|0
1631780040000|2021-09-16 08:14:00|19093.5|19093.5|19093.5|19093.5|19093.5|19093.5|19093.5|19093.5|0
1631780060000|2021-09-16 08:14:20|19092.1|19092.1|19092.1|19092.1|19092.1|19092.1|19092.1|19092.1|0
1631780220000|2021-09-16 08:17:00|19093.5|19093.5|19093.5|19093.5|19093.5|19093.5|19093.5|19093.5|0
1631780240000|2021-09-16 08:17:20|19092.1|19092.1|19092.1|19092.1|19092.1|19092.1|19092.1|19092.1|0
1631780250000|2021-09-16 08:17:30|19090.7|19090.7|19090.7|19090.7|19090.7|19090.7|19090.7|19090.7|0
1631780280000|2021-09-16 08:18:00|19089.3|19089.3|19089.3|19089.3|19089.3|19089.3|19089.3|19089.3|0
1631780290000|2021-09-16 08:18:10|19086.5|19086.5|19085.1|19085.1|19086.5|19086.5|19085.1|19085.1|0
1631780300000|2021-09-16 08:18:20|19087.9|19087.9|19089.3|19089.3|19089.3|19089.3|19087.9|19087.9|0
1631780400000|2021-09-16 08:20:00|19087.9|19087.9|19087.9|19087.9|19087.9|19087.9|19087.9|19087.9|0
1631780410000|2021-09-16 08:20:10|19086.5|19086.5|19087.9|19087.9|19087.9|19087.9|19086.5|19086.5|0
1631780430000|2021-09-16 08:20:30|19086.5|19086.5|19086.5|19086.5|19086.5|19086.5|19086.5|19086.5|0
1631780440000|2021-09-16 08:20:40|19087.9|19087.9|19087.9|19087.9|19087.9|19087.9|19087.9|19087.9|0
1631780580000|2021-09-16 08:23:00|19086.5|19086.5|19082.3|19082.3|19086.5|19086.5|19082.3|19082.3|0
1631780600000|2021-09-16 08:23:20|19080.9|19080.9|19079.5|19079.5|19080.9|19080.9|19079.5|19079.5|0
1631780740000|2021-09-16 08:25:40|19073.9|19073.9|19072.5|19072.5|19073.9|19073.9|19072.5|19072.5|0
1631780770000|2021-09-16 08:26:10|19069.71|19069.71|19068.31|19068.31|19069.71|19069.71|19068.31|19068.31|0
1631780800000|2021-09-16 08:26:40|19065.51|19065.51|19064.11|19064.11|19065.51|19065.51|19064.11|19064.11|0
1631780810000|2021-09-16 08:26:50|19065.51|19065.51|19065.51|19065.51|19065.51|19065.51|19065.51|19065.51|0
1631780820000|2021-09-16 08:27:00|19066.91|19066.91|19066.91|19066.91|19066.91|19066.91|19066.91|19066.91|0
1631780860000|2021-09-16 08:27:40|19068.31|19068.31|19066.91|19066.91|19068.31|19068.31|19066.91|19066.91|0
1631780880000|2021-09-16 08:28:00|19068.31|19068.31|19066.91|19066.91|19068.31|19068.31|19066.91|19066.91|0
1631780930000|2021-09-16 08:28:50|19065.51|19065.51|19065.51|19065.51|19065.51|19065.51|19065.51|19065.51|0
1631781120000|2021-09-16 08:32:00|19062.71|19062.71|19062.71|19062.71|19062.71|19062.71|19062.71|19062.71|0
1631781130000|2021-09-16 08:32:10|19065.51|19065.51|19065.51|19065.51|19065.51|19065.51|19065.51|19065.51|0
1631781140000|2021-09-16 08:32:20|19068.31|19068.31|19071.1|19071.1|19071.1|19071.1|19068.31|19068.31|0
1631781150000|2021-09-16 08:32:30|19068.31|19068.31|19068.31|19068.31|19068.31|19068.31|19068.31|19068.31|0
1631781160000|2021-09-16 08:32:40|19066.91|19066.91|19066.91|19066.91|19066.91|19066.91|19066.91|19066.91|0
1631781190000|2021-09-16 08:33:10|19068.31|19068.31|19068.31|19068.31|19068.31|19068.31|19068.31|19068.31|0
1631781210000|2021-09-16 08:33:30|19069.71|19069.71|19069.71|19069.71|19069.71|19069.71|19069.71|19069.71|0
1631781220000|2021-09-16 08:33:40|19068.31|19068.31|19069.71|19069.71|19069.71|19069.71|19068.31|19068.31|0
1631781230000|2021-09-16 08:33:50|19071.1|19071.1|19071.1|19071.1|19071.1|19071.1|19071.1|19071.1|0
1631781240000|2021-09-16 08:34:00|19072.5|19072.5|19072.5|19072.5|19072.5|19072.5|19072.5|19072.5|0
1631781250000|2021-09-16 08:34:10|19073.9|19073.9|19075.3|19075.3|19075.3|19075.3|19073.9|19073.9|0
1631781260000|2021-09-16 08:34:20|19073.9|19073.9|19073.9|19073.9|19073.9|19073.9|19073.9|19073.9|0
1631781270000|2021-09-16 08:34:30|19071.1|19071.1|19073.9|19073.9|19073.9|19073.9|19071.1|19071.1|0
1631781280000|2021-09-16 08:34:40|19076.7|19076.7|19076.7|19076.7|19076.7|19076.7|19076.7|19076.7|0
1631781310000|2021-09-16 08:35:10|19079.5|19079.5|19079.5|19079.5|19079.5|19079.5|19079.5|19079.5|0
1631781330000|2021-09-16 08:35:30|19078.1|19078.1|19078.1|19078.1|19078.1|19078.1|19078.1|19078.1|0
1631781340000|2021-09-16 08:35:40|19079.5|19079.5|19080.9|19080.9|19080.9|19080.9|19079.5|19079.5|0
1631781360000|2021-09-16 08:36:00|19079.5|19079.5|19078.1|19078.1|19079.5|19079.5|19078.1|19078.1|0
1631781370000|2021-09-16 08:36:10|19079.5|19079.5|19079.5|19079.5|19079.5|19079.5|19079.5|19079.5|0
1631781380000|2021-09-16 08:36:20|19083.47|19083.47|19083.47|19083.47|19083.47|19083.47|19083.47|19083.47|0
1631781390000|2021-09-16 08:36:30|19084.87|19084.87|19087.67|19087.67|19087.67|19087.67|19084.87|19084.87|0
1631781400000|2021-09-16 08:36:40|19084.87|19084.87|19084.87|19084.87|19084.87|19084.87|19084.87|19084.87|0
1631781410000|2021-09-16 08:36:50|19083.47|19083.47|19083.47|19083.47|19083.47|19083.47|19083.47|19083.47|0
1631781420000|2021-09-16 08:37:00|19082.07|19082.07|19082.07|19082.07|19082.07|19082.07|19082.07|19082.07|0
1631781480000|2021-09-16 08:38:00|19080.67|19080.67|19079.27|19079.27|19080.67|19080.67|19079.27|19079.27|0
1631781670000|2021-09-16 08:41:10|19077.87|19077.87|19077.87|19077.87|19077.87|19077.87|19077.87|19077.87|0
1631781790000|2021-09-16 08:43:10|19082.07|19082.07|19082.07|19082.07|19082.07|19082.07|19082.07|19082.07|0
1631781870000|2021-09-16 08:44:30|19077.47|19077.47|19077.47|19077.47|19077.47|19077.47|19077.47|19077.47|0
1631781880000|2021-09-16 08:44:40|19074.67|19074.67|19074.67|19074.67|19074.67|19074.67|19074.67|19074.67|0
1631781930000|2021-09-16 08:45:30|19077.47|19077.47|19077.47|19077.47|19077.47|19077.47|19077.47|19077.47|0
1631781940000|2021-09-16 08:45:40|19078.87|19078.87|19078.87|19078.87|19078.87|19078.87|19078.87|19078.87|0
1631781970000|2021-09-16 08:46:10|19102.66|19102.66|19102.66|19102.66|19102.66|19102.66|19102.66|19102.66|0
1631782030000|2021-09-16 08:47:10|19107.26|19107.26|19107.26|19107.26|19107.26|19107.26|19107.26|19107.26|0
1631782080000|2021-09-16 08:48:00|19105.86|19105.86|19105.86|19105.86|19105.86|19105.86|19105.86|19105.86|0
1631782120000|2021-09-16 08:48:40|19109.82|19109.82|19109.82|19109.82|19109.82|19109.82|19109.82|19109.82|0
1631782140000|2021-09-16 08:49:00|19113.79|19113.79|19113.79|19113.79|19113.79|19113.79|19113.79|19113.79|0
1631782160000|2021-09-16 08:49:20|19105.86|19105.86|19093.96|19093.96|19105.86|19105.86|19093.96|19093.96|0
1631782180000|2021-09-16 08:49:40|19091.66|19091.66|19091.66|19091.66|19091.66|19091.66|19091.66|19091.66|0
1631782200000|2021-09-16 08:50:00|19088.87|19088.87|19088.87|19088.87|19088.87|19088.87|19088.87|19088.87|0
1631782230000|2021-09-16 08:50:30|19087.47|19087.47|19087.47|19087.47|19087.47|19087.47|19087.47|19087.47|0
1631782260000|2021-09-16 08:51:00|19086.07|19086.07|19082.1|19082.1|19086.07|19086.07|19082.1|19082.1|0
1631782380000|2021-09-16 08:53:00|19084.9|19084.9|19086.3|19086.3|19086.3|19086.3|19084.9|19084.9|0
1631782390000|2021-09-16 08:53:10|19084.9|19084.9|19084.9|19084.9|19084.9|19084.9|19084.9|19084.9|0
1631782410000|2021-09-16 08:53:30|19086.3|19086.3|19086.3|19086.3|19086.3|19086.3|19086.3|19086.3|0
1631782460000|2021-09-16 08:54:20|19082.33|19082.33|19082.33|19082.33|19082.33|19082.33|19082.33|19082.33|0
1631782470000|2021-09-16 08:54:30|19078.37|19078.37|19074.4|19074.4|19078.37|19078.37|19074.4|19074.4|0
1631782490000|2021-09-16 08:54:50|19070.21|19070.21|19070.21|19070.21|19070.21|19070.21|19070.21|19070.21|0
1631782570000|2021-09-16 08:56:10|19074.17|19074.17|19074.17|19074.17|19074.17|19074.17|19074.17|19074.17|0
1631782600000|2021-09-16 08:56:40|19071.37|19071.37|19069.97|19069.97|19071.37|19071.37|19069.97|19069.97|0
1631782630000|2021-09-16 08:57:10|19073.94|19073.94|19073.94|19073.94|19073.94|19073.94|19073.94|19073.94|0
1631782700000|2021-09-16 08:58:20|19075.34|19075.34|19075.57|19075.57|19079.54|19079.54|19075.34|19075.34|0
1631782770000|2021-09-16 08:59:30|19072.77|19072.77|19072.77|19072.77|19072.77|19072.77|19072.77|19072.77|0
1631782850000|2021-09-16 09:00:50|19076.74|19076.74|19076.74|19076.74|19076.74|19076.74|19076.74|19076.74|0
1631782910000|2021-09-16 09:01:50|19075.34|19075.34|19076.74|19076.74|19076.74|19076.74|19075.34|19075.34|0
1631782920000|2021-09-16 09:02:00|19075.34|19075.34|19073.94|19073.94|19075.34|19075.34|19073.94|19073.94|0
1631782930000|2021-09-16 09:02:10|19069.97|19069.97|19069.97|19069.97|19069.97|19069.97|19069.97|19069.97|0
1631782950000|2021-09-16 09:02:30|19071.37|19071.37|19071.37|19071.37|19071.37|19071.37|19071.37|19071.37|0
1631783050000|2021-09-16 09:04:10|19068.57|19068.57|19068.57|19068.57|19068.57|19068.57|19068.57|19068.57|0
1631783090000|2021-09-16 09:04:50|19067.17|19067.17|19069.97|19069.97|19069.97|19069.97|19067.17|19067.17|0
1631783110000|2021-09-16 09:05:10|19066.01|19066.01|19062.04|19062.04|19066.01|19066.01|19062.04|19062.04|0
1631783260000|2021-09-16 09:07:40|19060.64|19060.64|19060.64|19060.64|19060.64|19060.64|19060.64|19060.64|0
1631783380000|2021-09-16 09:09:40|19063.44|19063.44|19064.84|19064.84|19064.84|19064.84|19063.44|19063.44|0
1631783400000|2021-09-16 09:10:00|19063.44|19063.44|19066.24|19066.24|19066.24|19066.24|19063.44|19063.44|0
1631783420000|2021-09-16 09:10:20|19067.64|19067.64|19067.64|19067.64|19067.64|19067.64|19067.64|19067.64|0
1631783490000|2021-09-16 09:11:30|19083.5|19083.5|19083.5|19083.5|19083.5|19083.5|19083.5|19083.5|0
1631783510000|2021-09-16 09:11:50|19080.7|19080.7|19072.77|19072.77|19080.7|19080.7|19072.77|19072.77|0
1631783530000|2021-09-16 09:12:10|19071.37|19071.37|19071.37|19071.37|19071.37|19071.37|19071.37|19071.37|0
1631783560000|2021-09-16 09:12:40|19072.77|19072.77|19072.77|19072.77|19072.77|19072.77|19072.77|19072.77|0
1631783590000|2021-09-16 09:13:10|19075.57|19075.57|19075.57|19075.57|19075.57|19075.57|19075.57|19075.57|0
1631783620000|2021-09-16 09:13:40|19079.54|19079.54|19079.54|19079.54|19079.54|19079.54|19079.54|19079.54|0
1631783630000|2021-09-16 09:13:50|19075.57|19075.57|19075.57|19075.57|19075.57|19075.57|19075.57|19075.57|0
1631783680000|2021-09-16 09:14:40|19079.77|19079.77|19079.77|19079.77|19079.77|19079.77|19079.77|19079.77|0
1631783710000|2021-09-16 09:15:10|19083.73|19083.73|19083.73|19083.73|19083.73|19083.73|19083.73|19083.73|0
1631783730000|2021-09-16 09:15:30|19079.77|19079.77|19079.77|19079.77|19079.77|19079.77|19079.77|19079.77|0
1631783830000|2021-09-16 09:17:10|19083.97|19083.97|19083.97|19083.97|19083.97|19083.97|19083.97|19083.97|0
1631783840000|2021-09-16 09:17:20|19086.77|19086.77|19086.77|19086.77|19086.77|19086.77|19086.77|19086.77|0
1631783860000|2021-09-16 09:17:40|19088.17|19088.17|19089.57|19089.57|19089.57|19089.57|19088.17|19088.17|0
1631783880000|2021-09-16 09:18:00|19090.97|19090.97|19093.76|19093.76|19093.76|19093.76|19090.97|19090.97|0
1631783890000|2021-09-16 09:18:10|19096.56|19096.56|19097.96|19097.96|19097.96|19097.96|19096.56|19096.56|0
1631783900000|2021-09-16 09:18:20|19095.16|19095.16|19093.76|19093.76|19095.16|19095.16|19093.76|19093.76|0
1631783940000|2021-09-16 09:19:00|19095.16|19095.16|19097.96|19097.96|19097.96|19097.96|19095.16|19095.16|0
1631783990000|2021-09-16 09:19:50|19096.56|19096.56|19096.56|19096.56|19096.56|19096.56|19096.56|19096.56|0
1631784000000|2021-09-16 09:20:00|19095.16|19095.16|19095.16|19095.16|19095.16|19095.16|19095.16|19095.16|0
1631784130000|2021-09-16 09:22:10|19096.56|19096.56|19099.36|19099.36|19099.36|19099.36|19096.56|19096.56|0
1631784150000|2021-09-16 09:22:30|19101.66|19101.66|19102.81|19102.81|19102.81|19102.81|19101.66|19101.66|0
1631784180000|2021-09-16 09:23:00|19118.67|19118.67|19118.67|19118.67|19118.67|19118.67|19118.67|19118.67|0
1631784230000|2021-09-16 09:23:50|19122.64|19122.64|19122.64|19122.64|19122.64|19122.64|19122.64|19122.64|0
1631784260000|2021-09-16 09:24:20|19126.6|19126.6|19126.6|19126.6|19126.6|19126.6|19126.6|19126.6|0
1631784280000|2021-09-16 09:24:40|19125.2|19125.2|19125.2|19125.2|19125.2|19125.2|19125.2|19125.2|0
1631784340000|2021-09-16 09:25:40|19129.17|19129.17|19129.17|19129.17|19129.17|19129.17|19129.17|19129.17|0
1631784350000|2021-09-16 09:25:50|19130.57|19130.57|19129.17|19129.17|19130.57|19130.57|19129.17|19129.17|0
1631784420000|2021-09-16 09:27:00|19133.13|19133.13|19133.13|19133.13|19133.13|19133.13|19133.13|19133.13|0
1631784440000|2021-09-16 09:27:20|19137.1|19137.1|19137.1|19137.1|19137.1|19137.1|19137.1|19137.1|0
1631784470000|2021-09-16 09:27:50|19130.1|19130.1|19130.1|19130.1|19130.1|19130.1|19130.1|19130.1|0
1631784480000|2021-09-16 09:28:00|19132.9|19132.9|19132.9|19132.9|19132.9|19132.9|19132.9|19132.9|0
1631784510000|2021-09-16 09:28:30|19136.86|19136.86|19136.86|19136.86|19136.86|19136.86|19136.86|19136.86|0
1631784580000|2021-09-16 09:29:40|19138.26|19138.26|19138.26|19138.26|19138.26|19138.26|19138.26|19138.26|0
1631784650000|2021-09-16 09:30:50|19134.3|19134.3|19134.3|19134.3|19134.3|19134.3|19134.3|19134.3|0
1631784680000|2021-09-16 09:31:20|19130.33|19130.33|19121.94|19121.94|19130.33|19130.33|19121.94|19121.94|0
1631784690000|2021-09-16 09:31:30|19123.34|19123.34|19123.34|19123.34|19123.34|19123.34|19123.34|19123.34|0
1631784740000|2021-09-16 09:32:20|19127.3|19127.3|19127.3|19127.3|19127.3|19127.3|19127.3|19127.3|0
1631784750000|2021-09-16 09:32:30|19139.2|19139.2|19139.2|19139.2|19139.2|19139.2|19139.2|19139.2|0
1631784780000|2021-09-16 09:33:00|19137.8|19137.8|19137.8|19137.8|19137.8|19137.8|19137.8|19137.8|0
1631784790000|2021-09-16 09:33:10|19139.2|19139.2|19139.2|19139.2|19139.2|19139.2|19139.2|19139.2|0
1631784810000|2021-09-16 09:33:30|19136.4|19136.4|19136.4|19136.4|19136.4|19136.4|19136.4|19136.4|0
1631784830000|2021-09-16 09:33:50|19135|19135|19136.4|19136.4|19136.4|19136.4|19135|19135|0
1631784880000|2021-09-16 09:34:40|19135|19135|19135|19135|19135|19135|19135|19135|0
1631784990000|2021-09-16 09:36:30|19136.4|19136.4|19136.4|19136.4|19136.4|19136.4|19136.4|19136.4|0
1631785000000|2021-09-16 09:36:40|19132.43|19132.43|19132.43|19132.43|19132.43|19132.43|19132.43|19132.43|0
1631785260000|2021-09-16 09:41:00|19131.03|19131.03|19129.63|19129.63|19131.03|19131.03|19128.23|19128.23|0
1631785300000|2021-09-16 09:41:40|19125.43|19125.43|19124.04|19124.04|19125.43|19125.43|19122.64|19122.64|0
1631785330000|2021-09-16 09:42:10|19122.64|19122.64|19122.64|19122.64|19122.64|19122.64|19122.64|19122.64|0
1631785400000|2021-09-16 09:43:20|19124.04|19124.04|19124.04|19124.04|19124.04|19124.04|19124.04|19124.04|0
1631785440000|2021-09-16 09:44:00|19132.43|19132.43|19142.23|19142.23|19142.23|19142.23|19132.43|19132.43|0
1631785450000|2021-09-16 09:44:10|19138.03|19138.03|19135.23|19135.23|19138.03|19138.03|19135.23|19135.23|0
1631785480000|2021-09-16 09:44:40|19139.43|19139.43|19142.23|19142.23|19143.63|19143.63|19139.43|19139.43|0
1631785490000|2021-09-16 09:44:50|19139.43|19139.43|19139.43|19139.43|19139.43|19139.43|19139.43|19139.43|0
1631785510000|2021-09-16 09:45:10|19138.03|19138.03|19138.03|19138.03|19138.03|19138.03|19138.03|19138.03|0
1631785520000|2021-09-16 09:45:20|19140.83|19140.83|19140.83|19140.83|19140.83|19140.83|19140.83|19140.83|0
1631785530000|2021-09-16 09:45:30|19160.66|19160.66|19159.26|19159.26|19160.66|19160.66|19159.26|19159.26|0
1631785590000|2021-09-16 09:46:30|19157.86|19157.86|19157.86|19157.86|19157.86|19157.86|19157.86|19157.86|0
1631785620000|2021-09-16 09:47:00|19153.89|19153.89|19143.66|19143.66|19153.89|19153.89|19143.66|19143.66|0
1631785650000|2021-09-16 09:47:30|19142.26|19142.26|19142.26|19142.26|19142.26|19142.26|19142.26|19142.26|0
1631785660000|2021-09-16 09:47:40|19138.3|19138.3|19138.3|19138.3|19138.3|19138.3|19138.3|19138.3|0
1631785670000|2021-09-16 09:47:50|19134.33|19134.33|19134.33|19134.33|19134.33|19134.33|19134.33|19134.33|0
1631785700000|2021-09-16 09:48:20|19132.93|19132.93|19132.93|19132.93|19132.93|19132.93|19132.93|19132.93|0
1631785740000|2021-09-16 09:49:00|19135.73|19135.73|19138.53|19138.53|19138.53|19138.53|19135.73|19135.73|0
1631785750000|2021-09-16 09:49:10|19139.93|19139.93|19139.93|19139.93|19139.93|19139.93|19139.93|19139.93|0
1631785770000|2021-09-16 09:49:30|19155.79|19155.79|19155.79|19155.79|19155.79|19155.79|19155.79|19155.79|0
1631785800000|2021-09-16 09:50:00|19163.72|19163.72|19163.72|19163.72|19163.72|19163.72|19163.72|19163.72|0
1631785820000|2021-09-16 09:50:20|19169.32|19169.32|19170.72|19170.72|19172.12|19172.12|19169.32|19169.32|0
1631785950000|2021-09-16 09:52:30|19178.65|19178.65|19178.65|19178.65|19178.65|19178.65|19178.65|19178.65|0
1631785980000|2021-09-16 09:53:00|19170.72|19170.72|19174.68|19174.68|19174.68|19174.68|19170.72|19170.72|0
1631785990000|2021-09-16 09:53:10|19178.65|19178.65|19178.65|19178.65|19178.65|19178.65|19178.65|19178.65|0
1631786040000|2021-09-16 09:54:00|19175.85|19175.85|19175.85|19175.85|19175.85|19175.85|19175.85|19175.85|0
1631786100000|2021-09-16 09:55:00|19174.45|19174.45|19174.45|19174.45|19174.45|19174.45|19174.45|19174.45|0
1631786120000|2021-09-16 09:55:20|19166.52|19166.52|19166.52|19166.52|19166.52|19166.52|19166.52|19166.52|0
1631786180000|2021-09-16 09:56:20|19165.12|19165.12|19165.12|19165.12|19165.12|19165.12|19165.12|19165.12|0
1631786200000|2021-09-16 09:56:40|19167.92|19167.92|19170.72|19170.72|19173.52|19173.52|19167.92|19167.92|0
1631786220000|2021-09-16 09:57:00|19169.32|19169.32|19169.32|19169.32|19169.32|19169.32|19169.32|19169.32|0
1631786240000|2021-09-16 09:57:20|19170.72|19170.72|19170.72|19170.72|19170.72|19170.72|19170.72|19170.72|0
1631786300000|2021-09-16 09:58:20|19178.65|19178.65|19185.88|19185.88|19185.88|19185.88|19174.68|19174.68|0
1631786410000|2021-09-16 10:00:10|19183.08|19183.08|19181.68|19181.68|19183.08|19183.08|19181.68|19181.68|0
1631786760000|2021-09-16 10:06:00|19185.65|19185.65|19185.65|19185.65|19185.65|19185.65|19185.65|19185.65|0
1631786920000|2021-09-16 10:08:40|19181.45|19181.45|19185.65|19185.65|19185.65|19185.65|19181.45|19181.45|0
1631787010000|2021-09-16 10:10:10|19184.25|19184.25|19182.85|19182.85|19184.25|19184.25|19182.85|19182.85|0
1631787060000|2021-09-16 10:11:00|19178.88|19178.88|19178.88|19178.88|19178.88|19178.88|19178.88|19178.88|0
1631787140000|2021-09-16 10:12:20|19186.81|19186.81|19186.81|19186.81|19186.81|19186.81|19186.81|19186.81|0
1631787150000|2021-09-16 10:12:30|19190.78|19190.78|19190.78|19190.78|19190.78|19190.78|19190.78|19190.78|0
1631787230000|2021-09-16 10:13:50|19193.58|19193.58|19193.58|19193.58|19193.58|19193.58|19193.58|19193.58|0
1631787280000|2021-09-16 10:14:40|19181.68|19181.68|19181.68|19181.68|19181.68|19181.68|19181.68|19181.68|0
1631787300000|2021-09-16 10:15:00|19178.88|19178.88|19177.48|19177.48|19178.88|19178.88|19177.48|19177.48|0
1631787330000|2021-09-16 10:15:30|19180.28|19180.28|19192.18|19192.18|19192.18|19192.18|19180.28|19180.28|0
1631787630000|2021-09-16 10:20:30|19190.78|19190.78|19190.78|19190.78|19190.78|19190.78|19190.78|19190.78|0
1631787690000|2021-09-16 10:21:30|19189.38|19189.38|19189.38|19189.38|19189.38|19189.38|19189.38|19189.38|0
1631787810000|2021-09-16 10:23:30|19193.34|19193.34|19193.34|19193.34|19193.34|19193.34|19193.34|19193.34|0
1631787820000|2021-09-16 10:23:40|19197.31|19197.31|19193.34|19193.34|19197.31|19197.31|19193.34|19193.34|0
1631787840000|2021-09-16 10:24:00|19189.38|19189.38|19189.38|19189.38|19189.38|19189.38|19189.38|19189.38|0
1631787900000|2021-09-16 10:25:00|19187.98|19187.98|19185.18|19185.18|19187.98|19187.98|19185.18|19185.18|0
1631787920000|2021-09-16 10:25:20|19183.78|19183.78|19183.78|19183.78|19183.78|19183.78|19183.78|19183.78|0
1631787980000|2021-09-16 10:26:20|19179.58|19179.58|19179.58|19179.58|19179.58|19179.58|19179.58|19179.58|0
1631788000000|2021-09-16 10:26:40|19175.62|19175.62|19175.62|19175.62|19175.62|19175.62|19175.62|19175.62|0
1631788010000|2021-09-16 10:26:50|19174.47|19174.47|19174.47|19174.47|19174.47|19174.47|19174.47|19174.47|0
1631788050000|2021-09-16 10:27:30|19178.67|19178.67|19181.22|19181.22|19181.47|19181.47|19178.67|19178.67|0
1631788130000|2021-09-16 10:28:50|19178.42|19178.42|19178.42|19178.42|19178.42|19178.42|19178.42|19178.42|0
1631788160000|2021-09-16 10:29:20|19181.22|19181.22|19181.22|19181.22|19181.22|19181.22|19181.22|19181.22|0
1631788170000|2021-09-16 10:29:30|19185.18|19185.18|19185.18|19185.18|19185.18|19185.18|19185.18|19185.18|0
1631788260000|2021-09-16 10:31:00|19181.22|19181.22|19181.22|19181.22|19181.22|19181.22|19181.22|19181.22|0
1631788280000|2021-09-16 10:31:20|19177.25|19177.25|19177.25|19177.25|19177.25|19177.25|19177.25|19177.25|0
1631788290000|2021-09-16 10:31:30|19174.45|19174.45|19175.85|19175.85|19175.85|19175.85|19173.05|19173.05|0
1631788310000|2021-09-16 10:31:50|19174.45|19174.45|19177.25|19177.25|19177.25|19177.25|19174.45|19174.45|0
1631788340000|2021-09-16 10:32:20|19175.85|19175.85|19175.85|19175.85|19175.85|19175.85|19175.85|19175.85|0
1631788360000|2021-09-16 10:32:40|19178.65|19178.65|19180.05|19180.05|19180.05|19180.05|19178.65|19178.65|0
1631788370000|2021-09-16 10:32:50|19181.45|19181.45|19181.45|19181.45|19181.45|19181.45|19181.45|19181.45|0
1631788380000|2021-09-16 10:33:00|19177.48|19177.48|19177.48|19177.48|19177.48|19177.48|19177.48|19177.48|0
1631788420000|2021-09-16 10:33:40|19176.08|19176.08|19176.08|19176.08|19176.08|19176.08|19176.08|19176.08|0
1631788430000|2021-09-16 10:33:50|19177.48|19177.48|19177.48|19177.48|19177.48|19177.48|19177.48|19177.48|0
1631788440000|2021-09-16 10:34:00|19178.88|19178.88|19174.92|19174.92|19178.88|19178.88|19174.92|19174.92|0
1631788470000|2021-09-16 10:34:30|19173.52|19173.52|19173.52|19173.52|19173.52|19173.52|19173.52|19173.52|0
1631788480000|2021-09-16 10:34:40|19176.32|19176.32|19176.32|19176.32|19176.32|19176.32|19176.32|19176.32|0
1631788490000|2021-09-16 10:34:50|19177.72|19177.72|19177.72|19177.72|19177.72|19177.72|19177.72|19177.72|0
1631788500000|2021-09-16 10:35:00|19179.12|19179.12|19179.12|19179.12|19179.12|19179.12|19179.12|19179.12|0
1631788510000|2021-09-16 10:35:10|19180.52|19180.52|19184.48|19184.48|19184.48|19184.48|19180.52|19180.52|0
1631788530000|2021-09-16 10:35:30|19181.68|19181.68|19183.08|19183.08|19183.08|19183.08|19181.68|19181.68|0
1631788540000|2021-09-16 10:35:40|19184.48|19184.48|19184.48|19184.48|19184.48|19184.48|19184.48|19184.48|0
1631788580000|2021-09-16 10:36:20|19188.68|19188.68|19191.48|19191.48|19191.48|19191.48|19188.68|19188.68|0
1631788590000|2021-09-16 10:36:30|19187.28|19187.28|19187.28|19187.28|19187.28|19187.28|19187.28|19187.28|0
1631788640000|2021-09-16 10:37:20|19184.48|19184.48|19184.48|19184.48|19184.48|19184.48|19184.48|19184.48|0
1631789020000|2021-09-16 10:43:40|19183.08|19183.08|19183.08|19183.08|19183.08|19183.08|19183.08|19183.08|0
1631789050000|2021-09-16 10:44:10|19180.28|19180.28|19180.28|19180.28|19180.28|19180.28|19180.28|19180.28|0
1631789320000|2021-09-16 10:48:40|19196.14|19196.14|19196.14|19196.14|19196.14|19196.14|19196.14|19196.14|0
1631789330000|2021-09-16 10:48:50|19192.18|19192.18|19192.18|19192.18|19192.18|19192.18|19192.18|19192.18|0
1631789510000|2021-09-16 10:51:50|19190.78|19190.78|19192.18|19192.18|19192.18|19192.18|19190.78|19190.78|0
1631789530000|2021-09-16 10:52:10|19190.78|19190.78|19190.78|19190.78|19190.78|19190.78|19190.78|19190.78|0
1631789550000|2021-09-16 10:52:30|19194.74|19194.74|19194.74|19194.74|19194.74|19194.74|19194.74|19194.74|0
1631789580000|2021-09-16 10:53:00|19190.78|19190.78|19186.81|19186.81|19190.78|19190.78|19186.81|19186.81|0
1631789630000|2021-09-16 10:53:50|19188.21|19188.21|19189.61|19189.61|19189.61|19189.61|19188.21|19188.21|0
1631789750000|2021-09-16 10:55:50|19185.41|19185.41|19185.41|19185.41|19185.41|19185.41|19185.41|19185.41|0
1631789780000|2021-09-16 10:56:20|19184.01|19184.01|19186.81|19186.81|19186.81|19186.81|19184.01|19184.01|0
1631789800000|2021-09-16 10:56:40|19188.21|19188.21|19189.61|19189.61|19189.61|19189.61|19188.21|19188.21|0
1631789830000|2021-09-16 10:57:10|19191.01|19191.01|19191.01|19191.01|19191.01|19191.01|19191.01|19191.01|0
1631789920000|2021-09-16 10:58:40|19188.21|19188.21|19186.81|19186.81|19188.21|19188.21|19186.81|19186.81|0
1631789940000|2021-09-16 10:59:00|19188.21|19188.21|19188.21|19188.21|19188.21|19188.21|19188.21|19188.21|0
1631789950000|2021-09-16 10:59:10|19189.61|19189.61|19192.41|19192.41|19192.41|19192.41|19189.61|19189.61|0
1631789970000|2021-09-16 10:59:30|19191.01|19191.01|19191.01|19191.01|19191.01|19191.01|19191.01|19191.01|0
1631789980000|2021-09-16 10:59:40|19192.41|19192.41|19192.41|19192.41|19192.41|19192.41|19192.41|19192.41|0
1631789990000|2021-09-16 10:59:50|19195.21|19195.21|19195.21|19195.21|19195.21|19195.21|19195.21|19195.21|0
1631790010000|2021-09-16 11:00:10|19196.61|19196.61|19195.21|19195.21|19196.61|19196.61|19195.21|19195.21|0
1631790020000|2021-09-16 11:00:20|19193.81|19193.81|19193.81|19193.81|19193.81|19193.81|19193.81|19193.81|0
1631790030000|2021-09-16 11:00:30|19195.21|19195.21|19196.61|19196.61|19196.61|19196.61|19195.21|19195.21|0
1631790040000|2021-09-16 11:00:40|19198.01|19198.01|19199.41|19199.41|19199.41|19199.41|19198.01|19198.01|0
1631790060000|2021-09-16 11:01:00|19207.34|19207.34|19207.34|19207.34|19207.34|19207.34|19207.34|19207.34|0
1631790120000|2021-09-16 11:02:00|19204.54|19204.54|19204.54|19204.54|19208.51|19208.51|19204.54|19204.54|0
1631790140000|2021-09-16 11:02:20|19203.14|19203.14|19203.14|19203.14|19203.14|19203.14|19203.14|19203.14|0
1631790160000|2021-09-16 11:02:40|19199.18|19199.18|19199.18|19199.18|19199.18|19199.18|19199.18|19199.18|0
1631790180000|2021-09-16 11:03:00|19197.78|19197.78|19197.78|19197.78|19197.78|19197.78|19197.78|19197.78|0
1631790220000|2021-09-16 11:03:40|19196.38|19196.38|19196.38|19196.38|19196.38|19196.38|19196.38|19196.38|0
1631790310000|2021-09-16 11:05:10|19200.34|19200.34|19200.34|19200.34|19200.34|19200.34|19200.34|19200.34|0
1631790320000|2021-09-16 11:05:20|19203.14|19203.14|19203.14|19203.14|19203.14|19203.14|19203.14|19203.14|0
1631790330000|2021-09-16 11:05:30|19201.74|19201.74|19201.74|19201.74|19201.74|19201.74|19201.74|19201.74|0
1631790380000|2021-09-16 11:06:20|19203.14|19203.14|19203.14|19203.14|19203.14|19203.14|19203.14|19203.14|0
1631790450000|2021-09-16 11:07:30|19201.74|19201.74|19201.74|19201.74|19201.74|19201.74|19201.74|19201.74|0
1631790540000|2021-09-16 11:09:00|19197.78|19197.78|19194.98|19194.98|19197.78|19197.78|19194.98|19194.98|0
1631790580000|2021-09-16 11:09:40|19198.94|19198.94|19198.94|19198.94|19198.94|19198.94|19198.94|19198.94|0
1631790640000|2021-09-16 11:10:40|19200.34|19200.34|19201.74|19201.74|19201.74|19201.74|19200.34|19200.34|0
1631790700000|2021-09-16 11:11:40|19199.44|19199.44|19199.44|19199.44|19199.44|19199.44|19199.44|19199.44|0
1631790770000|2021-09-16 11:12:50|19200.84|19200.84|19200.84|19200.84|19200.84|19200.84|19200.84|19200.84|0
1631790780000|2021-09-16 11:13:00|19203.64|19203.64|19209.01|19209.01|19211.57|19211.57|19203.64|19203.64|0
1631790790000|2021-09-16 11:13:10|19211.81|19211.81|19211.81|19211.81|19211.81|19211.81|19211.81|19211.81|0
1631790810000|2021-09-16 11:13:30|19209.01|19209.01|19209.01|19209.01|19209.01|19209.01|19209.01|19209.01|0
1631790820000|2021-09-16 11:13:40|19213.2|19213.2|19213.2|19213.2|19213.2|19213.2|19213.2|19213.2|0
1631790840000|2021-09-16 11:14:00|19211.81|19211.81|19214.6|19214.6|19214.6|19214.6|19211.81|19211.81|0
1631790870000|2021-09-16 11:14:30|19216|19216|19216|19216|19216|19216|19216|19216|0
1631790880000|2021-09-16 11:14:40|19218.8|19218.8|19218.8|19218.8|19220.2|19220.2|19218.8|19218.8|0
1631790900000|2021-09-16 11:15:00|19217.4|19217.4|19218.8|19218.8|19218.8|19218.8|19217.4|19217.4|0
1631790920000|2021-09-16 11:15:20|19223|19223|19225.8|19225.8|19225.8|19225.8|19223|19223|0
1631790940000|2021-09-16 11:15:40|19223|19223|19223|19223|19223|19223|19223|19223|0
1631790960000|2021-09-16 11:16:00|19224.4|19224.4|19224.4|19224.4|19224.4|19224.4|19224.4|19224.4|0
1631790970000|2021-09-16 11:16:10|19225.8|19225.8|19225.8|19225.8|19225.8|19225.8|19225.8|19225.8|0
1631790980000|2021-09-16 11:16:20|19223|19223|19223|19223|19223|19223|19223|19223|0
1631790990000|2021-09-16 11:16:30|19225.8|19225.8|19225.8|19225.8|19225.8|19225.8|19225.8|19225.8|0
1631791000000|2021-09-16 11:16:40|19237.7|19237.7|19237.7|19237.7|19237.7|19237.7|19237.7|19237.7|0
1631791010000|2021-09-16 11:16:50|19240.49|19240.49|19241.89|19241.89|19241.89|19241.89|19240.49|19240.49|0
1631791030000|2021-09-16 11:17:10|19239.1|19239.1|19236.3|19236.3|19239.1|19239.1|19236.3|19236.3|0
1631791040000|2021-09-16 11:17:20|19237.7|19237.7|19240.49|19240.49|19240.49|19240.49|19237.7|19237.7|0
1631791090000|2021-09-16 11:18:10|19243.29|19243.29|19246.09|19246.09|19246.09|19246.09|19243.29|19243.29|0
1631791100000|2021-09-16 11:18:20|19241.89|19241.89|19241.89|19241.89|19241.89|19241.89|19241.89|19241.89|0
1631791130000|2021-09-16 11:18:50|19243.29|19243.29|19243.29|19243.29|19243.29|19243.29|19243.29|19243.29|0
1631791140000|2021-09-16 11:19:00|19235.36|19235.36|19235.36|19235.36|19235.36|19235.36|19235.36|19235.36|0
1631791180000|2021-09-16 11:19:40|19233.96|19233.96|19233.96|19233.96|19233.96|19233.96|19233.96|19233.96|0
1631791330000|2021-09-16 11:22:10|19230|19230|19230|19230|19230|19230|19230|19230|0
1631791380000|2021-09-16 11:23:00|19228.6|19228.6|19230|19230|19230|19230|19228.6|19228.6|0
1631791400000|2021-09-16 11:23:20|19233.96|19233.96|19233.96|19233.96|19233.96|19233.96|19233.96|19233.96|0
1631791430000|2021-09-16 11:23:50|19226.03|19226.03|19226.03|19226.03|19226.03|19226.03|19226.03|19226.03|0
1631791450000|2021-09-16 11:24:10|19221.83|19221.83|19221.83|19221.83|19221.83|19221.83|19221.83|19221.83|0
1631791530000|2021-09-16 11:25:30|19220.44|19220.44|19220.44|19220.44|19220.44|19220.44|19220.44|19220.44|0
1631791580000|2021-09-16 11:26:20|19219.04|19219.04|19219.04|19219.04|19219.04|19219.04|19219.04|19219.04|0
1631791670000|2021-09-16 11:27:50|19217.64|19217.64|19217.64|19217.64|19217.64|19217.64|19217.64|19217.64|0
1631791860000|2021-09-16 11:31:00|19219.04|19219.04|19219.04|19219.04|19219.04|19219.04|19219.04|19219.04|0
1631791880000|2021-09-16 11:31:20|19217.64|19217.64|19216.24|19216.24|19217.64|19217.64|19216.24|19216.24|0
1631792050000|2021-09-16 11:34:10|19207.84|19207.84|19207.84|19207.84|19207.84|19207.84|19207.84|19207.84|0
1631792070000|2021-09-16 11:34:30|19206.44|19206.44|19206.44|19206.44|19206.44|19206.44|19206.44|19206.44|0
1631792100000|2021-09-16 11:35:00|19202.48|19202.48|19198.51|19198.51|19206.44|19206.44|19198.51|19198.51|0
1631792120000|2021-09-16 11:35:20|19195.71|19195.71|19195.71|19195.71|19195.71|19195.71|19195.71|19195.71|0
1631792150000|2021-09-16 11:35:50|19197.11|19197.11|19199.91|19199.91|19199.91|19199.91|19197.11|19197.11|0
1631792190000|2021-09-16 11:36:30|19203.87|19203.87|19203.87|19203.87|19203.87|19203.87|19203.87|19203.87|0
1631792280000|2021-09-16 11:38:00|19202.73|19202.73|19202.98|19202.98|19202.98|19202.98|19201.58|19201.58|0
1631792380000|2021-09-16 11:39:40|19204.38|19204.38|19204.38|19204.38|19204.38|19204.38|19204.38|19204.38|0
1631792460000|2021-09-16 11:41:00|19200.41|19200.41|19196.44|19196.44|19200.41|19200.41|19196.44|19196.44|0
1631792510000|2021-09-16 11:41:50|19195.05|19195.05|19196.44|19196.44|19196.44|19196.44|19195.05|19195.05|0
1631792670000|2021-09-16 11:44:30|19193.65|19193.65|19192.25|19192.25|19193.65|19193.65|19192.25|19192.25|0
1631792700000|2021-09-16 11:45:00|19193.65|19193.65|19193.65|19193.65|19193.65|19193.65|19193.65|19193.65|0
1631792720000|2021-09-16 11:45:20|19192.25|19192.25|19192.25|19192.25|19192.25|19192.25|19192.25|19192.25|0
1631792730000|2021-09-16 11:45:30|19190.85|19190.85|19192.25|19192.25|19192.25|19192.25|19190.85|19190.85|0
1631792820000|2021-09-16 11:47:00|19190.85|19190.85|19190.85|19190.85|19190.85|19190.85|19190.85|19190.85|0
1631792830000|2021-09-16 11:47:10|19189.45|19189.45|19189.45|19189.45|19189.45|19189.45|19189.45|19189.45|0
1631792930000|2021-09-16 11:48:50|19188.3|19188.3|19188.3|19188.3|19188.3|19188.3|19188.3|19188.3|0
1631792940000|2021-09-16 11:49:00|19184.33|19184.33|19184.33|19184.33|19184.33|19184.33|19184.33|19184.33|0
1631793000000|2021-09-16 11:50:00|19181.53|19181.53|19181.53|19181.53|19181.53|19181.53|19181.53|19181.53|0
1631793020000|2021-09-16 11:50:20|19180.13|19180.13|19177.34|19177.34|19180.13|19180.13|19177.34|19177.34|0
1631793050000|2021-09-16 11:50:50|19175.94|19175.94|19175.94|19175.94|19175.94|19175.94|19175.94|19175.94|0
1631793210000|2021-09-16 11:53:30|19171.97|19171.97|19171.97|19171.97|19171.97|19171.97|19171.97|19171.97|0
1631793230000|2021-09-16 11:53:50|19169.17|19169.17|19169.17|19169.17|19169.17|19169.17|19169.17|19169.17|0
1631793360000|2021-09-16 11:56:00|19165.21|19165.21|19165.21|19165.21|19165.21|19165.21|19165.21|19165.21|0
1631793400000|2021-09-16 11:56:40|19166.61|19166.61|19168.01|19168.01|19168.01|19168.01|19166.61|19166.61|0
1631793410000|2021-09-16 11:56:50|19169.4|19169.4|19169.4|19169.4|19169.4|19169.4|19169.4|19169.4|0
1631793540000|2021-09-16 11:59:00|19167.11|19167.11|19167.11|19167.11|19167.11|19167.11|19167.11|19167.11|0
1631793610000|2021-09-16 12:00:10|19161.51|19161.51|19161.51|19161.51|19161.51|19161.51|19161.51|19161.51|0
1631793620000|2021-09-16 12:00:20|19165.47|19165.47|19165.47|19165.47|19165.47|19165.47|19165.47|19165.47|0
1631793630000|2021-09-16 12:00:30|19161.51|19161.51|19161.51|19161.51|19161.51|19161.51|19161.51|19161.51|0
1631793720000|2021-09-16 12:02:00|19160.11|19160.11|19162.91|19162.91|19162.91|19162.91|19160.11|19160.11|0
1631793770000|2021-09-16 12:02:50|19158.94|19158.94|19158.94|19158.94|19158.94|19158.94|19158.94|19158.94|0
1631793780000|2021-09-16 12:03:00|19154.98|19154.98|19158.94|19158.94|19158.94|19158.94|19154.98|19154.98|0
1631793790000|2021-09-16 12:03:10|19160.34|19160.34|19160.34|19160.34|19160.34|19160.34|19160.34|19160.34|0
1631793800000|2021-09-16 12:03:20|19158.94|19158.94|19158.94|19158.94|19158.94|19158.94|19158.94|19158.94|0
1631793820000|2021-09-16 12:03:40|19157.54|19157.54|19157.54|19157.54|19157.54|19157.54|19157.54|19157.54|0
1631793900000|2021-09-16 12:05:00|19158.94|19158.94|19158.94|19158.94|19158.94|19158.94|19158.94|19158.94|0
1631793940000|2021-09-16 12:05:40|19151.01|19151.01|19151.01|19151.01|19151.01|19151.01|19151.01|19151.01|0
1631793960000|2021-09-16 12:06:00|19149.61|19149.61|19144.25|19144.25|19149.61|19149.61|19144.25|19144.25|0
1631794000000|2021-09-16 12:06:40|19147.05|19147.05|19147.05|19147.05|19147.05|19147.05|19147.05|19147.05|0
1631794020000|2021-09-16 12:07:00|19148.45|19148.45|19148.45|19148.45|19148.45|19148.45|19148.45|19148.45|0
1631794110000|2021-09-16 12:08:30|19152.41|19152.41|19152.41|19152.41|19152.41|19152.41|19152.41|19152.41|0
1631794130000|2021-09-16 12:08:50|19160.34|19160.34|19160.34|19160.34|19160.34|19160.34|19160.34|19160.34|0
1631794200000|2021-09-16 12:10:00|19164.31|19164.31|19162.91|19162.91|19164.31|19164.31|19162.91|19162.91|0
1631794250000|2021-09-16 12:10:50|19161.76|19161.76|19161.76|19161.76|19161.76|19161.76|19161.76|19161.76|0
1631794260000|2021-09-16 12:11:00|19153.83|19153.83|19157.79|19157.79|19157.79|19157.79|19153.83|19153.83|0
1631794380000|2021-09-16 12:13:00|19153.83|19153.83|19148.46|19148.46|19153.83|19153.83|19148.46|19148.46|0
1631794440000|2021-09-16 12:14:00|19147.06|19147.06|19147.06|19147.06|19147.06|19147.06|19147.06|19147.06|0
1631794450000|2021-09-16 12:14:10|19139.13|19139.13|19143.1|19143.1|19143.1|19143.1|19139.13|19139.13|0
1631794490000|2021-09-16 12:14:50|19154.99|19154.99|19154.99|19154.99|19154.99|19154.99|19154.99|19154.99|0
1631794500000|2021-09-16 12:15:00|19156.39|19156.39|19157.79|19157.79|19157.79|19157.79|19156.39|19156.39|0
1631794610000|2021-09-16 12:16:50|19156.39|19156.39|19156.39|19156.39|19156.39|19156.39|19156.39|19156.39|0
1631794860000|2021-09-16 12:21:00|19164.32|19164.32|19164.32|19164.32|19164.32|19164.32|19164.32|19164.32|0
1631794930000|2021-09-16 12:22:10|19162.92|19162.92|19162.92|19162.92|19162.92|19162.92|19162.92|19162.92|0
1631794950000|2021-09-16 12:22:30|19161.53|19161.53|19158.96|19158.96|19161.53|19161.53|19157.56|19157.56|0
1631794960000|2021-09-16 12:22:40|19160.36|19160.36|19160.36|19160.36|19160.36|19160.36|19160.36|19160.36|0
1631795040000|2021-09-16 12:24:00|19161.76|19161.76|19157.79|19157.79|19161.76|19161.76|19157.79|19157.79|0
1631795100000|2021-09-16 12:25:00|19159.19|19159.19|19160.59|19160.59|19160.59|19160.59|19159.19|19159.19|0
1631795160000|2021-09-16 12:26:00|19156.63|19156.63|19158.03|19158.03|19158.03|19158.03|19156.63|19156.63|0
1631795340000|2021-09-16 12:29:00|19154.06|19154.06|19154.06|19154.06|19154.06|19154.06|19154.06|19154.06|0
1631795360000|2021-09-16 12:29:20|19152.66|19152.66|19152.66|19152.66|19152.66|19152.66|19152.66|19152.66|0
1631795410000|2021-09-16 12:30:10|19156.63|19156.63|19158.03|19158.03|19158.03|19158.03|19156.63|19156.63|0
1631795420000|2021-09-16 12:30:20|19161.99|19161.99|19159.68|19159.68|19161.99|19161.99|19158.03|19158.03|0
1631795430000|2021-09-16 12:30:30|19161.08|19161.08|19161.08|19161.08|19161.08|19161.08|19161.08|19161.08|0
1631795440000|2021-09-16 12:30:40|19165.04|19165.04|19165.04|19165.04|19165.04|19165.04|19165.04|19165.04|0
1631795490000|2021-09-16 12:31:30|19166.44|19166.44|19166.44|19166.44|19166.44|19166.44|19166.44|19166.44|0
1631795540000|2021-09-16 12:32:20|19168.74|19168.74|19169.89|19169.89|19169.89|19169.89|19168.74|19168.74|0
1631795550000|2021-09-16 12:32:30|19171.04|19171.04|19171.04|19171.04|19171.04|19171.04|19171.04|19171.04|0
1631795590000|2021-09-16 12:33:10|19169.89|19169.89|19169.89|19169.89|19169.89|19169.89|19169.89|19169.89|0
1631795610000|2021-09-16 12:33:30|19177.82|19177.82|19177.82|19177.82|19177.82|19177.82|19177.82|19177.82|0
1631795670000|2021-09-16 12:34:30|19179.22|19179.22|19180.62|19180.62|19180.62|19180.62|19179.22|19179.22|0
1631795690000|2021-09-16 12:34:50|19172.69|19172.69|19172.69|19172.69|19172.69|19172.69|19172.69|19172.69|0
1631795700000|2021-09-16 12:35:00|19168.72|19168.72|19168.72|19168.72|19168.72|19168.72|19168.72|19168.72|0
1631795830000|2021-09-16 12:37:10|19172.69|19172.69|19175.49|19175.49|19175.49|19175.49|19172.69|19172.69|0
1631795880000|2021-09-16 12:38:00|19179.45|19179.45|19179.45|19179.45|19179.45|19179.45|19179.45|19179.45|0
1631795890000|2021-09-16 12:38:10|19175.49|19175.49|19175.49|19175.49|19175.49|19175.49|19175.49|19175.49|0
1631795950000|2021-09-16 12:39:10|19174.09|19174.09|19174.09|19174.09|19174.09|19174.09|19174.09|19174.09|0
1631796000000|2021-09-16 12:40:00|19175.49|19175.49|19176.89|19176.89|19176.89|19176.89|19175.49|19175.49|0
1631796020000|2021-09-16 12:40:20|19178.04|19178.04|19179.18|19179.18|19179.18|19179.18|19178.04|19178.04|0
1631796030000|2021-09-16 12:40:30|19180.58|19180.58|19177.78|19177.78|19180.58|19180.58|19177.78|19177.78|0
1631796090000|2021-09-16 12:41:30|19181.75|19181.75|19181.75|19181.75|19181.75|19181.75|19181.75|19181.75|0
1631796290000|2021-09-16 12:44:50|19178.95|19178.95|19178.95|19178.95|19178.95|19178.95|19178.95|19178.95|0
1631796300000|2021-09-16 12:45:00|19180.35|19180.35|19180.35|19180.35|19180.35|19180.35|19180.35|19180.35|0
1631796310000|2021-09-16 12:45:10|19184.32|19184.32|19184.32|19184.32|19184.32|19184.32|19184.32|19184.32|0
1631796320000|2021-09-16 12:45:20|19185.47|19185.47|19185.47|19185.47|19185.47|19185.47|19185.47|19185.47|0
1631796330000|2021-09-16 12:45:30|19186.86|19186.86|19190.83|19190.83|19190.83|19190.83|19186.86|19186.86|0
1631796370000|2021-09-16 12:46:10|19188.03|19188.03|19189.43|19189.43|19189.43|19189.43|19188.03|19188.03|0
1631796420000|2021-09-16 12:47:00|19190.83|19190.83|19194.8|19194.8|19194.8|19194.8|19190.83|19190.83|0
1631796430000|2021-09-16 12:47:10|19196.19|19196.19|19204.36|19204.36|19204.36|19204.36|19196.19|19196.19|0
1631796450000|2021-09-16 12:47:30|19200.39|19200.39|19200.39|19200.39|19200.39|19200.39|19200.39|19200.39|0
1631796470000|2021-09-16 12:47:50|19196.43|19196.43|19196.43|19196.43|19196.43|19196.43|19196.43|19196.43|0
1631796530000|2021-09-16 12:48:50|19200.39|19200.39|19200.39|19200.39|19200.39|19200.39|19200.39|19200.39|0
1631796550000|2021-09-16 12:49:10|19196.43|19196.43|19196.43|19196.43|19196.43|19196.43|19196.43|19196.43|0
1631796570000|2021-09-16 12:49:30|19200.39|19200.39|19200.39|19200.39|19200.39|19200.39|19200.39|19200.39|0
1631796610000|2021-09-16 12:50:10|19201.79|19201.79|19201.79|19201.79|19201.79|19201.79|19201.79|19201.79|0
1631796640000|2021-09-16 12:50:40|19205.76|19205.76|19205.76|19205.76|19205.76|19205.76|19205.76|19205.76|0
1631796680000|2021-09-16 12:51:20|19204.36|19204.36|19204.36|19204.36|19204.36|19204.36|19204.36|19204.36|0
1631796790000|2021-09-16 12:53:10|19208.56|19208.56|19208.56|19208.56|19208.56|19208.56|19208.56|19208.56|0
1631796820000|2021-09-16 12:53:40|19212.52|19212.52|19212.52|19212.52|19212.52|19212.52|19212.52|19212.52|0
1631796830000|2021-09-16 12:53:50|19208.56|19208.56|19208.56|19208.56|19208.56|19208.56|19208.56|19208.56|0
1631796840000|2021-09-16 12:54:00|19207.16|19207.16|19207.16|19207.16|19207.16|19207.16|19207.16|19207.16|0
1631796990000|2021-09-16 12:56:30|19211.36|19211.36|19211.36|19211.36|19211.36|19211.36|19211.36|19211.36|0
1631797010000|2021-09-16 12:56:50|19207.39|19207.39|19207.39|19207.39|19207.39|19207.39|19207.39|19207.39|0
1631797020000|2021-09-16 12:57:00|19204.59|19204.59|19204.59|19204.59|19204.59|19204.59|19204.59|19204.59|0
1631797030000|2021-09-16 12:57:10|19203.19|19203.19|19203.19|19203.19|19203.19|19203.19|19203.19|19203.19|0
1631797050000|2021-09-16 12:57:30|19201.79|19201.79|19201.79|19201.79|19201.79|19201.79|19201.79|19201.79|0
1631797060000|2021-09-16 12:57:40|19197.83|19197.83|19197.83|19197.83|19197.83|19197.83|19197.83|19197.83|0
1631797070000|2021-09-16 12:57:50|19198.98|19198.98|19198.98|19198.98|19198.98|19198.98|19198.98|19198.98|0
1631797100000|2021-09-16 12:58:20|19201.78|19201.78|19201.78|19201.78|19201.78|19201.78|19201.78|19201.78|0
1631797110000|2021-09-16 12:58:30|19205.74|19205.74|19205.74|19205.74|19205.74|19205.74|19205.74|19205.74|0
1631797140000|2021-09-16 12:59:00|19207.14|19207.14|19205.74|19205.74|19207.14|19207.14|19205.74|19205.74|0
1631797160000|2021-09-16 12:59:20|19204.34|19204.34|19204.34|19204.34|19204.34|19204.34|19204.34|19204.34|0
1631797200000|2021-09-16 13:00:00|19203.19|19203.19|19203.19|19203.19|19203.19|19203.19|19203.19|19203.19|0
1631797210000|2021-09-16 13:00:10|19199.23|19199.23|19199.23|19199.23|19199.23|19199.23|19199.23|19199.23|0
1631797270000|2021-09-16 13:01:10|19195.03|19195.03|19195.03|19195.03|19195.03|19195.03|19195.03|19195.03|0
1631797340000|2021-09-16 13:02:20|19187.1|19187.1|19187.1|19187.1|19187.1|19187.1|19187.1|19187.1|0
1631797380000|2021-09-16 13:03:00|19185.7|19185.7|19185.7|19185.7|19185.7|19185.7|19185.7|19185.7|0
1631797420000|2021-09-16 13:03:40|19184.3|19184.3|19184.3|19184.3|19184.3|19184.3|19184.3|19184.3|0
1631797510000|2021-09-16 13:05:10|19182.9|19182.9|19182.9|19182.9|19182.9|19182.9|19182.9|19182.9|0
1631797520000|2021-09-16 13:05:20|19186.86|19186.86|19182.9|19182.9|19186.86|19186.86|19182.9|19182.9|0
1631797620000|2021-09-16 13:07:00|19181.5|19181.5|19181.5|19181.5|19181.5|19181.5|19181.5|19181.5|0
1631797630000|2021-09-16 13:07:10|19180.1|19180.1|19180.1|19180.1|19180.1|19180.1|19180.1|19180.1|0
1631797650000|2021-09-16 13:07:30|19181.5|19181.5|19184.3|19184.3|19184.3|19184.3|19181.5|19181.5|0
1631797670000|2021-09-16 13:07:50|19188.26|19188.26|19188.26|19188.26|19188.26|19188.26|19188.26|19188.26|0
1631797710000|2021-09-16 13:08:30|19189.66|19189.66|19189.66|19189.66|19189.66|19189.66|19189.66|19189.66|0
1631797780000|2021-09-16 13:09:40|19188.51|19188.51|19188.51|19188.51|19188.51|19188.51|19188.51|19188.51|0
1631797870000|2021-09-16 13:11:10|19189.91|19189.91|19189.91|19189.91|19189.91|19189.91|19189.91|19189.91|0
1631797930000|2021-09-16 13:12:10|19185.95|19185.95|19181.98|19181.98|19185.95|19185.95|19181.98|19181.98|0
1631797940000|2021-09-16 13:12:20|19180.58|19180.58|19177.78|19177.78|19180.58|19180.58|19177.78|19177.78|0
1631797950000|2021-09-16 13:12:30|19173.82|19173.82|19173.82|19173.82|19173.82|19173.82|19173.82|19173.82|0
1631797960000|2021-09-16 13:12:40|19177.78|19177.78|19177.78|19177.78|19177.78|19177.78|19177.78|19177.78|0
1631798000000|2021-09-16 13:13:20|19181.75|19181.75|19181.75|19181.75|19181.75|19181.75|19181.75|19181.75|0
1631798070000|2021-09-16 13:14:30|19177.78|19177.78|19177.78|19177.78|19177.78|19177.78|19177.78|19177.78|0
1631798190000|2021-09-16 13:16:30|19189.68|19189.68|19193.65|19193.65|19193.65|19193.65|19189.68|19189.68|0
1631798200000|2021-09-16 13:16:40|19197.84|19197.84|19197.84|19197.84|19197.84|19197.84|19197.84|19197.84|0
1631798280000|2021-09-16 13:18:00|19205.77|19205.77|19205.77|19205.77|19205.77|19205.77|19205.77|19205.77|0
1631798420000|2021-09-16 13:20:20|19201.58|19201.58|19197.61|19197.61|19201.58|19201.58|19197.61|19197.61|0
1631798430000|2021-09-16 13:20:30|19196.21|19196.21|19194.81|19194.81|19196.21|19196.21|19193.41|19193.41|0
1631798440000|2021-09-16 13:20:40|19190.85|19190.85|19190.85|19190.85|19190.85|19190.85|19190.85|19190.85|0
1631798660000|2021-09-16 13:24:20|19192|19192|19192|19192|19192|19192|19192|19192|0
1631798670000|2021-09-16 13:24:30|19190.85|19190.85|19190.85|19190.85|19190.85|19190.85|19190.85|19190.85|0
1631798730000|2021-09-16 13:25:30|19189.45|19189.45|19189.45|19189.45|19189.45|19189.45|19189.45|19189.45|0
1631798740000|2021-09-16 13:25:40|19188.05|19188.05|19186.65|19186.65|19188.05|19188.05|19186.65|19186.65|0
1631798820000|2021-09-16 13:27:00|19185.25|19185.25|19174.29|19174.29|19185.25|19185.25|19174.29|19174.29|0
1631798830000|2021-09-16 13:27:10|19172.89|19172.89|19177.09|19177.09|19177.09|19177.09|19172.89|19172.89|0
1631798880000|2021-09-16 13:28:00|19178.48|19178.48|19178.48|19178.48|19178.48|19178.48|19178.48|19178.48|0
1631798920000|2021-09-16 13:28:40|19177.09|19177.09|19179.88|19179.88|19179.88|19179.88|19177.09|19177.09|0
1631798940000|2021-09-16 13:29:00|19183.85|19183.85|19188.05|19188.05|19188.05|19188.05|19183.85|19183.85|0
1631798960000|2021-09-16 13:29:20|19190.35|19190.35|19190.35|19190.35|19190.35|19190.35|19190.35|19190.35|0
1631799000000|2021-09-16 13:30:00|19191.75|19191.75|19199.68|19199.68|19203.87|19203.87|19191.75|19191.75|0
1631799030000|2021-09-16 13:30:30|19195.71|19195.71|19191.75|19191.75|19195.71|19195.71|19191.75|19191.75|0
1631799040000|2021-09-16 13:30:40|19190.35|19190.35|19190.35|19190.35|19190.35|19190.35|19190.35|19190.35|0
1631799060000|2021-09-16 13:31:00|19193.15|19193.15|19194.54|19194.54|19194.54|19194.54|19193.15|19193.15|0
1631799070000|2021-09-16 13:31:10|19202.48|19202.48|19202.48|19202.48|19202.48|19202.48|19202.48|19202.48|0
1631799080000|2021-09-16 13:31:20|19198.51|19198.51|19198.51|19198.51|19198.51|19198.51|19198.51|19198.51|0
1631799130000|2021-09-16 13:32:10|19194.31|19194.31|19194.31|19194.31|19194.31|19194.31|19194.31|19194.31|0
1631799150000|2021-09-16 13:32:30|19195.71|19195.71|19195.71|19195.71|19195.71|19195.71|19195.71|19195.71|0
1631799180000|2021-09-16 13:33:00|19199.68|19199.68|19201.08|19201.08|19201.08|19201.08|19199.68|19199.68|0
1631799200000|2021-09-16 13:33:20|19209.01|19209.01|19209.01|19209.01|19209.01|19209.01|19209.01|19209.01|0
1631799230000|2021-09-16 13:33:50|19210.41|19210.41|19210.41|19210.41|19210.41|19210.41|19210.41|19210.41|0
1631799240000|2021-09-16 13:34:00|19214.6|19214.6|19214.6|19214.6|19214.6|19214.6|19214.6|19214.6|0
1631799250000|2021-09-16 13:34:10|19211.81|19211.81|19211.81|19211.81|19211.81|19211.81|19211.81|19211.81|0
1631799260000|2021-09-16 13:34:20|19207.84|19207.84|19207.84|19207.84|19207.84|19207.84|19207.84|19207.84|0
1631799270000|2021-09-16 13:34:30|19206.44|19206.44|19206.44|19206.44|19206.44|19206.44|19206.44|19206.44|0
1631799280000|2021-09-16 13:34:40|19203.64|19203.64|19203.64|19203.64|19203.64|19203.64|19203.64|19203.64|0
1631799320000|2021-09-16 13:35:20|19206.44|19206.44|19206.44|19206.44|19206.44|19206.44|19206.44|19206.44|0
1631799340000|2021-09-16 13:35:40|19203.64|19203.64|19203.64|19203.64|19203.64|19203.64|19203.64|19203.64|0
1631799360000|2021-09-16 13:36:00|19200.84|19200.84|19200.84|19200.84|19200.84|19200.84|19200.84|19200.84|0
1631799380000|2021-09-16 13:36:20|19204.81|19204.81|19204.81|19204.81|19204.81|19204.81|19204.81|19204.81|0
1631799390000|2021-09-16 13:36:30|19200.61|19200.61|19192.68|19192.68|19200.61|19200.61|19192.68|19192.68|0
1631799420000|2021-09-16 13:37:00|19191.28|19191.28|19187.31|19187.31|19191.28|19191.28|19187.31|19187.31|0
1631799470000|2021-09-16 13:37:50|19191.28|19191.28|19191.51|19191.51|19195.48|19195.48|19191.28|19191.28|0
1631799490000|2021-09-16 13:38:10|19195.48|19195.48|19195.48|19195.48|19195.48|19195.48|19195.48|19195.48|0
1631799510000|2021-09-16 13:38:30|19191.51|19191.51|19191.51|19191.51|19191.51|19191.51|19191.51|19191.51|0
1631799530000|2021-09-16 13:38:50|19190.11|19190.11|19190.11|19190.11|19190.11|19190.11|19190.11|19190.11|0
1631799540000|2021-09-16 13:39:00|19188.71|19188.71|19188.71|19188.71|19188.71|19188.71|19188.71|19188.71|0
1631799580000|2021-09-16 13:39:40|19192.91|19192.91|19192.91|19192.91|19192.91|19192.91|19192.91|19192.91|0
1631799600000|2021-09-16 13:40:00|19181.02|19181.02|19175.65|19175.65|19181.02|19181.02|19175.65|19175.65|0
1631799620000|2021-09-16 13:40:20|19179.62|19179.62|19179.62|19179.62|19179.62|19179.62|19179.62|19179.62|0
1631799630000|2021-09-16 13:40:30|19178.22|19178.22|19175.42|19175.42|19178.22|19178.22|19174.02|19174.02|0
1631799640000|2021-09-16 13:40:40|19176.82|19176.82|19180.78|19180.78|19180.78|19180.78|19176.82|19176.82|0
1631799660000|2021-09-16 13:41:00|19179.38|19179.38|19179.38|19179.38|19179.38|19179.38|19179.38|19179.38|0
1631799670000|2021-09-16 13:41:10|19182.18|19182.18|19182.18|19182.18|19182.18|19182.18|19182.18|19182.18|0
1631799730000|2021-09-16 13:42:10|19181.03|19181.03|19181.03|19181.03|19181.03|19181.03|19181.03|19181.03|0
1631799770000|2021-09-16 13:42:50|19177.07|19177.07|19177.07|19177.07|19177.07|19177.07|19177.07|19177.07|0
1631799780000|2021-09-16 13:43:00|19181.27|19181.27|19181.27|19181.27|19181.27|19181.27|19181.27|19181.27|0
1631799790000|2021-09-16 13:43:10|19184.07|19184.07|19184.07|19184.07|19184.07|19184.07|19184.07|19184.07|0
1631799870000|2021-09-16 13:44:30|19181.27|19181.27|19180.1|19180.1|19181.27|19181.27|19177.3|19177.3|0
1631799900000|2021-09-16 13:45:00|19178.95|19178.95|19174.75|19174.75|19178.95|19178.95|19174.75|19174.75|0
1631799910000|2021-09-16 13:45:10|19176.15|19176.15|19178.95|19178.95|19178.95|19178.95|19176.15|19176.15|0
1631799920000|2021-09-16 13:45:20|19177.55|19177.55|19178.95|19178.95|19178.95|19178.95|19177.55|19177.55|0
1631799930000|2021-09-16 13:45:30|19180.35|19180.35|19181.75|19181.75|19181.75|19181.75|19180.35|19180.35|0
1631799960000|2021-09-16 13:46:00|19183.15|19183.15|19183.15|19183.15|19183.15|19183.15|19183.15|19183.15|0
1631799980000|2021-09-16 13:46:20|19180.35|19180.35|19185.72|19185.72|19185.72|19185.72|19180.35|19180.35|0
1631799990000|2021-09-16 13:46:30|19184.32|19184.32|19184.32|19184.32|19184.32|19184.32|19184.32|19184.32|0
1631800000000|2021-09-16 13:46:40|19185.72|19185.72|19184.32|19184.32|19185.72|19185.72|19184.32|19184.32|0
1631800010000|2021-09-16 13:46:50|19187.11|19187.11|19185.72|19185.72|19187.11|19187.11|19185.72|19185.72|0
1631800020000|2021-09-16 13:47:00|19177.78|19177.78|19177.78|19177.78|19177.78|19177.78|19177.78|19177.78|0
1631800030000|2021-09-16 13:47:10|19179.18|19179.18|19179.18|19179.18|19179.18|19179.18|19179.18|19179.18|0
1631800040000|2021-09-16 13:47:20|19180.58|19180.58|19179.18|19179.18|19180.58|19180.58|19179.18|19179.18|0
1631800050000|2021-09-16 13:47:30|19180.58|19180.58|19181.98|19181.98|19181.98|19181.98|19180.58|19180.58|0
1631800070000|2021-09-16 13:47:50|19184.78|19184.78|19183.38|19183.38|19184.78|19184.78|19183.38|19183.38|0
1631800080000|2021-09-16 13:48:00|19179.42|19179.42|19175.45|19175.45|19179.42|19179.42|19175.45|19175.45|0
1631800090000|2021-09-16 13:48:10|19178.25|19178.25|19178.25|19178.25|19178.25|19178.25|19178.25|19178.25|0
1631800110000|2021-09-16 13:48:30|19179.65|19179.65|19179.65|19179.65|19179.65|19179.65|19179.65|19179.65|0
1631800120000|2021-09-16 13:48:40|19181.05|19181.05|19181.05|19181.05|19181.05|19181.05|19181.05|19181.05|0
1631800130000|2021-09-16 13:48:50|19182.45|19182.45|19182.45|19182.45|19182.45|19182.45|19182.45|19182.45|0
1631800140000|2021-09-16 13:49:00|19181.05|19181.05|19183.62|19183.62|19183.62|19183.62|19179.65|19179.65|0
1631800150000|2021-09-16 13:49:10|19186.42|19186.42|19186.42|19186.42|19186.42|19186.42|19186.42|19186.42|0
1631800160000|2021-09-16 13:49:20|19185.02|19185.02|19185.02|19185.02|19185.02|19185.02|19185.02|19185.02|0
1631800180000|2021-09-16 13:49:40|19186.42|19186.42|19187.81|19187.81|19187.81|19187.81|19186.42|19186.42|0
1631800190000|2021-09-16 13:49:50|19191.78|19191.78|19191.78|19191.78|19191.78|19191.78|19191.78|19191.78|0
1631800200000|2021-09-16 13:50:00|19187.81|19187.81|19183.85|19183.85|19187.81|19187.81|19183.85|19183.85|0
1631800220000|2021-09-16 13:50:20|19185.25|19185.25|19185.25|19185.25|19185.25|19185.25|19185.25|19185.25|0
1631800230000|2021-09-16 13:50:30|19186.65|19186.65|19186.65|19186.65|19186.65|19186.65|19184.1|19184.1|0
1631800240000|2021-09-16 13:50:40|19185.25|19185.25|19185.25|19185.25|19185.25|19185.25|19185.25|19185.25|0
1631800250000|2021-09-16 13:50:50|19186.65|19186.65|19186.65|19186.65|19186.65|19186.65|19186.65|19186.65|0
1631800270000|2021-09-16 13:51:10|19185.25|19185.25|19189.21|19189.21|19189.21|19189.21|19185.25|19185.25|0
1631800320000|2021-09-16 13:52:00|19187.81|19187.81|19187.81|19187.81|19187.81|19187.81|19187.81|19187.81|0
1631800330000|2021-09-16 13:52:10|19191.78|19191.78|19191.78|19191.78|19191.78|19191.78|19191.78|19191.78|0
1631800350000|2021-09-16 13:52:30|19195.75|19195.75|19195.75|19195.75|19195.75|19195.75|19195.75|19195.75|0
1631800370000|2021-09-16 13:52:50|19203.68|19203.68|19203.68|19203.68|19203.68|19203.68|19203.68|19203.68|0
1631800380000|2021-09-16 13:53:00|19199.71|19199.71|19199.71|19199.71|19199.71|19199.71|19199.71|19199.71|0
1631800390000|2021-09-16 13:53:10|19198.31|19198.31|19198.31|19198.31|19198.31|19198.31|19198.31|19198.31|0
1631800410000|2021-09-16 13:53:30|19202.28|19202.28|19202.28|19202.28|19202.28|19202.28|19202.28|19202.28|0
1631800440000|2021-09-16 13:54:00|19200.88|19200.88|19192.95|19192.95|19200.88|19200.88|19192.95|19192.95|0
1631800450000|2021-09-16 13:54:10|19190.15|19190.15|19189|19189|19190.15|19190.15|19189|19189|0
1631800480000|2021-09-16 13:54:40|19185.03|19185.03|19185.03|19185.03|19185.03|19185.03|19185.03|19185.03|0
1631800510000|2021-09-16 13:55:10|19181.07|19181.07|19181.07|19181.07|19181.07|19181.07|19181.07|19181.07|0
1631800520000|2021-09-16 13:55:20|19185.03|19185.03|19185.03|19185.03|19185.03|19185.03|19185.03|19185.03|0
1631800570000|2021-09-16 13:56:10|19186.18|19186.18|19186.18|19186.18|19186.18|19186.18|19186.18|19186.18|0
1631800580000|2021-09-16 13:56:20|19184.78|19184.78|19183.38|19183.38|19184.78|19184.78|19183.38|19183.38|0
1631800600000|2021-09-16 13:56:40|19187.35|19187.35|19187.35|19187.35|19187.35|19187.35|19187.35|19187.35|0
1631800610000|2021-09-16 13:56:50|19188.75|19188.75|19188.75|19188.75|19188.75|19188.75|19188.75|19188.75|0
1631800620000|2021-09-16 13:57:00|19191.55|19191.55|19191.55|19191.55|19191.55|19191.55|19191.55|19191.55|0
1631800660000|2021-09-16 13:57:40|19192.95|19192.95|19192.95|19192.95|19192.95|19192.95|19192.95|19192.95|0
1631800670000|2021-09-16 13:57:50|19208.81|19208.81|19208.81|19208.81|19208.81|19208.81|19204.84|19204.84|0
1631800710000|2021-09-16 13:58:30|19207.41|19207.41|19207.41|19207.41|19207.41|19207.41|19207.41|19207.41|0
1631800760000|2021-09-16 13:59:20|19201.81|19201.81|19201.81|19201.81|19201.81|19201.81|19201.81|19201.81|0
1631800770000|2021-09-16 13:59:30|19200.66|19200.66|19200.66|19200.66|19200.66|19200.66|19200.66|19200.66|0
1631800780000|2021-09-16 13:59:40|19199.26|19199.26|19199.26|19199.26|19199.26|19199.26|19199.26|19199.26|0
1631800800000|2021-09-16 14:00:00|19202.06|19202.06|19200.66|19200.66|19202.06|19202.06|19200.66|19200.66|0
1631800810000|2021-09-16 14:00:10|19203.46|19203.46|19203.46|19203.46|19203.46|19203.46|19203.46|19203.46|0
1631800820000|2021-09-16 14:00:20|19199.49|19199.49|19191.56|19191.56|19199.49|19199.49|19191.56|19191.56|0
1631800830000|2021-09-16 14:00:30|19192.96|19192.96|19192.96|19192.96|19192.96|19192.96|19192.96|19192.96|0
1631800840000|2021-09-16 14:00:40|19196.93|19196.93|19196.93|19196.93|19196.93|19196.93|19196.93|19196.93|0
1631800910000|2021-09-16 14:01:50|19195.53|19195.53|19195.53|19195.53|19199.49|19199.49|19195.53|19195.53|0
1631800920000|2021-09-16 14:02:00|19199.73|19199.73|19199.73|19199.73|19199.73|19199.73|19199.73|19199.73|0
1631800940000|2021-09-16 14:02:20|19198.33|19198.33|19198.33|19198.33|19198.33|19198.33|19198.33|19198.33|0
1631801040000|2021-09-16 14:04:00|19196.93|19196.93|19196.93|19196.93|19196.93|19196.93|19196.93|19196.93|0
1631801070000|2021-09-16 14:04:30|19198.33|19198.33|19198.33|19198.33|19198.33|19198.33|19198.33|19198.33|0
1631801100000|2021-09-16 14:05:00|19199.73|19199.73|19202.53|19202.53|19202.53|19202.53|19199.73|19199.73|0
1631801120000|2021-09-16 14:05:20|19206.49|19206.49|19206.49|19206.49|19206.49|19206.49|19206.49|19206.49|0
1631801130000|2021-09-16 14:05:30|19210.46|19210.46|19207.89|19207.89|19210.46|19210.46|19206.49|19206.49|0
1631801180000|2021-09-16 14:06:20|19206.49|19206.49|19206.49|19206.49|19206.49|19206.49|19206.49|19206.49|0
1631801210000|2021-09-16 14:06:50|19210.46|19210.46|19210.46|19210.46|19210.46|19210.46|19210.46|19210.46|0
1631801230000|2021-09-16 14:07:10|19214.42|19214.42|19214.42|19214.42|19214.42|19214.42|19214.42|19214.42|0
1631801240000|2021-09-16 14:07:20|19218.39|19218.39|19219.79|19219.79|19219.79|19219.79|19218.39|19218.39|0
1631801260000|2021-09-16 14:07:40|19227.72|19227.72|19227.72|19227.72|19227.72|19227.72|19227.72|19227.72|0
1631801270000|2021-09-16 14:07:50|19226.32|19226.32|19226.32|19226.32|19226.32|19226.32|19226.32|19226.32|0
1631801280000|2021-09-16 14:08:00|19218.39|19218.39|19216.99|19216.99|19218.39|19218.39|19216.99|19216.99|0
1631801310000|2021-09-16 14:08:30|19215.59|19215.59|19215.59|19215.59|19215.59|19215.59|19215.59|19215.59|0
1631801320000|2021-09-16 14:08:40|19224.92|19224.92|19224.92|19224.92|19224.92|19224.92|19224.92|19224.92|0
1631801330000|2021-09-16 14:08:50|19227.72|19227.72|19224.92|19224.92|19227.72|19227.72|19224.92|19224.92|0
1631801370000|2021-09-16 14:09:30|19232.85|19232.85|19232.85|19232.85|19232.85|19232.85|19232.85|19232.85|0
1631801410000|2021-09-16 14:10:10|19237.05|19237.05|19235.65|19235.65|19239.61|19239.61|19235.65|19235.65|0
1631801430000|2021-09-16 14:10:30|19234.25|19234.25|19232.85|19232.85|19234.25|19234.25|19232.85|19232.85|0
1631801460000|2021-09-16 14:11:00|19228.88|19228.88|19228.88|19228.88|19228.88|19228.88|19228.88|19228.88|0
1631801470000|2021-09-16 14:11:10|19224.68|19224.68|19224.68|19224.68|19224.68|19224.68|19224.68|19224.68|0
1631801480000|2021-09-16 14:11:20|19227.48|19227.48|19227.48|19227.48|19227.48|19227.48|19227.48|19227.48|0
1631801510000|2021-09-16 14:11:50|19223.52|19223.52|19223.52|19223.52|19223.52|19223.52|19223.52|19223.52|0
1631801520000|2021-09-16 14:12:00|19227.48|19227.48|19232.85|19232.85|19232.85|19232.85|19227.48|19227.48|0
1631801550000|2021-09-16 14:12:30|19236.81|19236.81|19236.81|19236.81|19236.81|19236.81|19236.81|19236.81|0
1631801560000|2021-09-16 14:12:40|19234.01|19234.01|19234.01|19234.01|19234.01|19234.01|19234.01|19234.01|0
1631801580000|2021-09-16 14:13:00|19230.05|19230.05|19230.05|19230.05|19230.05|19230.05|19230.05|19230.05|0
1631801600000|2021-09-16 14:13:20|19226.08|19226.08|19226.08|19226.08|19226.08|19226.08|19226.08|19226.08|0
1631801680000|2021-09-16 14:14:40|19224.68|19224.68|19226.08|19226.08|19226.08|19226.08|19224.68|19224.68|0
1631801700000|2021-09-16 14:15:00|19222.12|19222.12|19226.08|19226.08|19226.08|19226.08|19222.12|19222.12|0
1631801710000|2021-09-16 14:15:10|19228.88|19228.88|19228.88|19228.88|19228.88|19228.88|19228.88|19228.88|0
1631801720000|2021-09-16 14:15:20|19227.48|19227.48|19227.48|19227.48|19227.48|19227.48|19223.52|19223.52|0
1631801770000|2021-09-16 14:16:10|19223.52|19223.52|19223.52|19223.52|19223.52|19223.52|19223.52|19223.52|0
1631801810000|2021-09-16 14:16:50|19222.12|19222.12|19222.12|19222.12|19222.12|19222.12|19222.12|19222.12|0
1631801880000|2021-09-16 14:18:00|19224.92|19224.92|19224.92|19224.92|19224.92|19224.92|19224.92|19224.92|0
1631801940000|2021-09-16 14:19:00|19216.99|19216.99|19216.99|19216.99|19216.99|19216.99|19216.99|19216.99|0
1631801960000|2021-09-16 14:19:20|19212.79|19212.79|19212.79|19212.79|19212.79|19212.79|19212.79|19212.79|0
1631801970000|2021-09-16 14:19:30|19211.39|19211.39|19211.39|19211.39|19211.39|19211.39|19211.39|19211.39|0
1631802000000|2021-09-16 14:20:00|19207.42|19207.42|19207.42|19207.42|19207.42|19207.42|19207.42|19207.42|0
1631802020000|2021-09-16 14:20:20|19208.82|19208.82|19208.82|19208.82|19208.82|19208.82|19208.82|19208.82|0
1631802040000|2021-09-16 14:20:40|19207.42|19207.42|19207.42|19207.42|19207.42|19207.42|19207.42|19207.42|0
1631802070000|2021-09-16 14:21:10|19211.39|19211.39|19218.15|19218.15|19218.15|19218.15|19211.39|19211.39|0
1631802080000|2021-09-16 14:21:20|19222.12|19222.12|19222.12|19222.12|19222.12|19222.12|19222.12|19222.12|0
1631802110000|2021-09-16 14:21:50|19230.05|19230.05|19230.05|19230.05|19230.05|19230.05|19230.05|19230.05|0
1631802150000|2021-09-16 14:22:30|19226.08|19226.08|19226.08|19226.08|19226.08|19226.08|19226.08|19226.08|0
1631802160000|2021-09-16 14:22:40|19227.48|19227.48|19227.48|19227.48|19227.48|19227.48|19227.48|19227.48|0
1631802250000|2021-09-16 14:24:10|19228.88|19228.88|19228.88|19228.88|19230.28|19230.28|19228.88|19228.88|0
1631802280000|2021-09-16 14:24:40|19226.08|19226.08|19226.08|19226.08|19226.08|19226.08|19226.08|19226.08|0
1631802340000|2021-09-16 14:25:40|19227.48|19227.48|19227.48|19227.48|19227.48|19227.48|19227.48|19227.48|0
1631802350000|2021-09-16 14:25:50|19235.41|19235.41|19239.38|19239.38|19239.38|19239.38|19235.41|19235.41|0
1631802370000|2021-09-16 14:26:10|19243.34|19243.34|19241.95|19241.95|19243.34|19243.34|19241.95|19241.95|0
1631802380000|2021-09-16 14:26:20|19249.88|19249.88|19249.88|19249.88|19249.88|19249.88|19249.88|19249.88|0
1631802450000|2021-09-16 14:27:30|19248.48|19248.48|19245.68|19245.68|19248.48|19248.48|19245.68|19245.68|0
1631802460000|2021-09-16 14:27:40|19249.64|19249.64|19249.64|19249.64|19249.64|19249.64|19249.64|19249.64|0
1631802470000|2021-09-16 14:27:50|19241.71|19241.71|19241.71|19241.71|19241.71|19241.71|19241.71|19241.71|0
1631802480000|2021-09-16 14:28:00|19238.91|19238.91|19243.11|19243.11|19243.11|19243.11|19238.91|19238.91|0
1631802490000|2021-09-16 14:28:10|19235.18|19235.18|19231.22|19231.22|19235.18|19235.18|19231.22|19231.22|0
1631802520000|2021-09-16 14:28:40|19227.25|19227.25|19227.25|19227.25|19227.25|19227.25|19227.25|19227.25|0
1631802540000|2021-09-16 14:29:00|19228.65|19228.65|19228.65|19228.65|19228.65|19228.65|19228.65|19228.65|0
1631802550000|2021-09-16 14:29:10|19230.05|19230.05|19230.05|19230.05|19230.05|19230.05|19230.05|19230.05|0
1631802560000|2021-09-16 14:29:20|19214.19|19214.19|19214.19|19214.19|19214.19|19214.19|19214.19|19214.19|0
1631802580000|2021-09-16 14:29:40|19215.59|19215.59|19231.45|19231.45|19231.45|19231.45|19215.59|19215.59|0
1631802590000|2021-09-16 14:29:50|19232.85|19232.85|19232.85|19232.85|19232.85|19232.85|19232.85|19232.85|0
1631802600000|2021-09-16 14:30:00|19236.81|19236.81|19228.88|19228.88|19236.81|19236.81|19228.88|19228.88|0
1631802700000|2021-09-16 14:31:40|19230.28|19230.28|19230.28|19230.28|19230.28|19230.28|19230.28|19230.28|0
1631802750000|2021-09-16 14:32:30|19231.68|19231.68|19231.68|19231.68|19231.68|19231.68|19231.68|19231.68|0
1631802760000|2021-09-16 14:32:40|19235.65|19235.65|19235.65|19235.65|19235.65|19235.65|19235.65|19235.65|0
1631802780000|2021-09-16 14:33:00|19237.95|19237.95|19239.1|19239.1|19239.1|19239.1|19237.95|19237.95|0
1631802800000|2021-09-16 14:33:20|19241.89|19241.89|19244.69|19244.69|19244.69|19244.69|19241.89|19241.89|0
1631802820000|2021-09-16 14:33:40|19248.66|19248.66|19251.46|19251.46|19251.46|19251.46|19248.66|19248.66|0
1631802980000|2021-09-16 14:36:20|19250.06|19250.06|19250.06|19250.06|19250.06|19250.06|19250.06|19250.06|0
1631802990000|2021-09-16 14:36:30|19248.66|19248.66|19248.66|19248.66|19248.66|19248.66|19247.26|19247.26|0
1631803000000|2021-09-16 14:36:40|19247.26|19247.26|19245.86|19245.86|19247.26|19247.26|19245.86|19245.86|0
1631803010000|2021-09-16 14:36:50|19244.46|19244.46|19244.46|19244.46|19244.46|19244.46|19244.46|19244.46|0
1631803050000|2021-09-16 14:37:30|19245.86|19245.86|19245.86|19245.86|19245.86|19245.86|19245.86|19245.86|0
1631803060000|2021-09-16 14:37:40|19247.26|19247.26|19247.26|19247.26|19247.26|19247.26|19247.26|19247.26|0
1631803160000|2021-09-16 14:39:20|19246.11|19246.11|19246.11|19246.11|19246.11|19246.11|19246.11|19246.11|0
1631803180000|2021-09-16 14:39:40|19242.14|19242.14|19242.14|19242.14|19242.14|19242.14|19242.14|19242.14|0
1631803200000|2021-09-16 14:40:00|19243.54|19243.54|19243.54|19243.54|19243.54|19243.54|19243.54|19243.54|0
1631803210000|2021-09-16 14:40:10|19239.58|19239.58|19239.58|19239.58|19239.58|19239.58|19239.58|19239.58|0
1631803260000|2021-09-16 14:41:00|19235.38|19235.38|19235.38|19235.38|19235.38|19235.38|19235.38|19235.38|0
1631803280000|2021-09-16 14:41:20|19239.35|19239.35|19244.94|19244.94|19244.94|19244.94|19239.35|19239.35|0
1631803310000|2021-09-16 14:41:50|19243.54|19243.54|19243.54|19243.54|19243.54|19243.54|19243.54|19243.54|0
1631803320000|2021-09-16 14:42:00|19242.14|19242.14|19242.14|19242.14|19242.14|19242.14|19242.14|19242.14|0
1631803340000|2021-09-16 14:42:20|19234.21|19234.21|19238.18|19238.18|19238.18|19238.18|19234.21|19234.21|0
1631803350000|2021-09-16 14:42:30|19232.58|19232.58|19232.58|19232.58|19232.58|19232.58|19232.58|19232.58|0
1631803360000|2021-09-16 14:42:40|19235.38|19235.38|19239.35|19239.35|19239.35|19239.35|19235.38|19235.38|0
1631803380000|2021-09-16 14:43:00|19240.75|19240.75|19240.75|19240.75|19240.75|19240.75|19240.75|19240.75|0
1631803400000|2021-09-16 14:43:20|19242.14|19242.14|19242.14|19242.14|19242.14|19242.14|19242.14|19242.14|0
1631803430000|2021-09-16 14:43:50|19239.35|19239.35|19239.35|19239.35|19239.35|19239.35|19239.35|19239.35|0
1631803450000|2021-09-16 14:44:10|19237.95|19237.95|19226.05|19226.05|19237.95|19237.95|19226.05|19226.05|0
1631803500000|2021-09-16 14:45:00|19230.02|19230.02|19230.02|19230.02|19230.02|19230.02|19230.02|19230.02|0
1631803530000|2021-09-16 14:45:30|19232.31|19232.31|19233.46|19233.46|19233.46|19233.46|19232.31|19232.31|0
1631803550000|2021-09-16 14:45:50|19234.86|19234.86|19233.46|19233.46|19234.86|19234.86|19233.46|19233.46|0
1631803610000|2021-09-16 14:46:50|19237.43|19237.43|19237.43|19237.43|19241.39|19241.39|19237.43|19237.43|0
1631803660000|2021-09-16 14:47:40|19238.83|19238.83|19240.23|19240.23|19240.23|19240.23|19238.83|19238.83|0
1631803670000|2021-09-16 14:47:50|19244.19|19244.19|19244.19|19244.19|19244.19|19244.19|19244.19|19244.19|0
1631803680000|2021-09-16 14:48:00|19236.26|19236.26|19238.83|19238.83|19238.83|19238.83|19234.86|19234.86|0
1631803700000|2021-09-16 14:48:20|19240.23|19240.23|19240.23|19240.23|19240.23|19240.23|19240.23|19240.23|0
1631803720000|2021-09-16 14:48:40|19248.16|19248.16|19248.16|19248.16|19248.16|19248.16|19248.16|19248.16|0
1631803730000|2021-09-16 14:48:50|19246.76|19246.76|19246.76|19246.76|19246.76|19246.76|19246.76|19246.76|0
1631803750000|2021-09-16 14:49:10|19242.79|19242.79|19242.79|19242.79|19242.79|19242.79|19242.79|19242.79|0
1631803760000|2021-09-16 14:49:20|19230.9|19230.9|19234.86|19234.86|19234.86|19234.86|19230.9|19230.9|0
1631803780000|2021-09-16 14:49:40|19238.83|19238.83|19238.83|19238.83|19238.83|19238.83|19238.83|19238.83|0
1631803790000|2021-09-16 14:49:50|19246.76|19246.76|19246.76|19246.76|19246.76|19246.76|19246.76|19246.76|0
1631803800000|2021-09-16 14:50:00|19247.91|19247.91|19249.31|19249.31|19249.31|19249.31|19247.91|19247.91|0
1631803820000|2021-09-16 14:50:20|19245.34|19245.34|19245.34|19245.34|19245.34|19245.34|19245.34|19245.34|0
1631803830000|2021-09-16 14:50:30|19237.41|19237.41|19233.45|19233.45|19237.41|19237.41|19233.45|19233.45|0
1631803850000|2021-09-16 14:50:50|19232.05|19232.05|19232.05|19232.05|19233.45|19233.45|19232.05|19232.05|0
1631803910000|2021-09-16 14:51:50|19236.01|19236.01|19236.01|19236.01|19236.01|19236.01|19236.01|19236.01|0
1631803920000|2021-09-16 14:52:00|19238.81|19238.81|19238.81|19238.81|19238.81|19238.81|19238.81|19238.81|0
1631803960000|2021-09-16 14:52:40|19234.85|19234.85|19234.85|19234.85|19234.85|19234.85|19234.85|19234.85|0
1631804000000|2021-09-16 14:53:20|19232.05|19232.05|19232.05|19232.05|19232.05|19232.05|19232.05|19232.05|0
1631804010000|2021-09-16 14:53:30|19230.65|19230.65|19230.65|19230.65|19230.65|19230.65|19230.65|19230.65|0
1631804030000|2021-09-16 14:53:50|19222.72|19222.72|19218.52|19218.52|19222.72|19222.72|19218.52|19218.52|0
1631804040000|2021-09-16 14:54:00|19221.32|19221.32|19221.32|19221.32|19221.32|19221.32|19221.32|19221.32|0
1631804050000|2021-09-16 14:54:10|19217.35|19217.35|19217.35|19217.35|19217.35|19217.35|19217.35|19217.35|0
1631804080000|2021-09-16 14:54:40|19221.32|19221.32|19217.35|19217.35|19221.32|19221.32|19217.35|19217.35|0
1631804130000|2021-09-16 14:55:30|19214.55|19214.55|19213.15|19213.15|19214.55|19214.55|19213.15|19213.15|0
1631804170000|2021-09-16 14:56:10|19214.55|19214.55|19210.59|19210.59|19214.55|19214.55|19210.59|19210.59|0
1631804220000|2021-09-16 14:57:00|19209.19|19209.19|19206.39|19206.39|19209.19|19209.19|19206.39|19206.39|0
1631804260000|2021-09-16 14:57:40|19209.19|19209.19|19209.19|19209.19|19209.19|19209.19|19209.19|19209.19|0
1631804280000|2021-09-16 14:58:00|19207.79|19207.79|19207.79|19207.79|19207.79|19207.79|19207.79|19207.79|0
1631804290000|2021-09-16 14:58:10|19203.59|19203.59|19199.39|19199.39|19203.59|19203.59|19199.39|19199.39|0
1631804300000|2021-09-16 14:58:20|19200.79|19200.79|19200.79|19200.79|19200.79|19200.79|19200.79|19200.79|0
1631804330000|2021-09-16 14:58:50|19199.39|19199.39|19199.39|19199.39|19199.39|19199.39|19199.39|19199.39|0
1631804350000|2021-09-16 14:59:10|19195.43|19195.43|19195.43|19195.43|19195.43|19195.43|19195.43|19195.43|0
1631804360000|2021-09-16 14:59:20|19196.83|19196.83|19196.83|19196.83|19196.83|19196.83|19196.83|19196.83|0
1631804370000|2021-09-16 14:59:30|19195.43|19195.43|19195.43|19195.43|19195.43|19195.43|19195.43|19195.43|0
1631804390000|2021-09-16 14:59:50|19192.63|19192.63|19192.63|19192.63|19192.63|19192.63|19192.63|19192.63|0
1631804440000|2021-09-16 15:00:40|19195.43|19195.43|19196.83|19196.83|19196.83|19196.83|19194.03|19194.03|0
1631804450000|2021-09-16 15:00:50|19198.23|19198.23|19198.23|19198.23|19198.23|19198.23|19198.23|19198.23|0
1631804460000|2021-09-16 15:01:00|19199.63|19199.63|19199.63|19199.63|19199.63|19199.63|19199.63|19199.63|0
1631804520000|2021-09-16 15:02:00|19201.02|19201.02|19202.42|19202.42|19202.42|19202.42|19201.02|19201.02|0
1631804540000|2021-09-16 15:02:20|19203.82|19203.82|19203.82|19203.82|19203.82|19203.82|19203.82|19203.82|0
1631804550000|2021-09-16 15:02:30|19205.22|19205.22|19205.22|19205.22|19205.22|19205.22|19205.22|19205.22|0
1631804560000|2021-09-16 15:02:40|19206.62|19206.62|19206.62|19206.62|19206.62|19206.62|19206.62|19206.62|0
1631804570000|2021-09-16 15:02:50|19208.02|19208.02|19208.02|19208.02|19208.02|19208.02|19208.02|19208.02|0
1631804590000|2021-09-16 15:03:10|19206.62|19206.62|19206.62|19206.62|19206.62|19206.62|19206.62|19206.62|0
1631804600000|2021-09-16 15:03:20|19209.42|19209.42|19210.82|19210.82|19210.82|19210.82|19209.42|19209.42|0
1631804630000|2021-09-16 15:03:50|19218.75|19218.75|19222.72|19222.72|19222.72|19222.72|19218.75|19218.75|0
1631804640000|2021-09-16 15:04:00|19214.79|19214.79|19214.79|19214.79|19214.79|19214.79|19214.79|19214.79|0
1631804650000|2021-09-16 15:04:10|19216.19|19216.19|19216.19|19216.19|19216.19|19216.19|19216.19|19216.19|0
1631804710000|2021-09-16 15:05:10|19217.59|19217.59|19217.59|19217.59|19218.98|19218.98|19217.59|19217.59|0
1631804720000|2021-09-16 15:05:20|19214.79|19214.79|19214.79|19214.79|19214.79|19214.79|19214.79|19214.79|0
1631804730000|2021-09-16 15:05:30|19217.59|19217.59|19217.59|19217.59|19217.59|19217.59|19217.59|19217.59|0
1631804740000|2021-09-16 15:05:40|19225.52|19225.52|19225.52|19225.52|19225.52|19225.52|19225.52|19225.52|0
1631804750000|2021-09-16 15:05:50|19226.92|19226.92|19226.92|19226.92|19226.92|19226.92|19226.92|19226.92|0
1631804810000|2021-09-16 15:06:50|19225.52|19225.52|19225.52|19225.52|19225.52|19225.52|19225.52|19225.52|0
1631804850000|2021-09-16 15:07:30|19222.72|19222.72|19222.72|19222.72|19222.72|19222.72|19222.72|19222.72|0
1631804860000|2021-09-16 15:07:40|19230.65|19230.65|19226.68|19226.68|19230.65|19230.65|19226.68|19226.68|0
1631804880000|2021-09-16 15:08:00|19228.08|19228.08|19228.08|19228.08|19228.08|19228.08|19228.08|19228.08|0
1631804910000|2021-09-16 15:08:30|19226.68|19226.68|19228.08|19228.08|19228.08|19228.08|19226.68|19226.68|0
1631805050000|2021-09-16 15:10:50|19229.48|19229.48|19229.48|19229.48|19229.48|19229.48|19229.48|19229.48|0
1631805060000|2021-09-16 15:11:00|19237.41|19237.41|19237.41|19237.41|19237.41|19237.41|19237.41|19237.41|0
1631805080000|2021-09-16 15:11:20|19238.56|19238.56|19237.41|19237.41|19238.56|19238.56|19237.41|19237.41|0
1631805130000|2021-09-16 15:12:10|19236.01|19236.01|19233.45|19233.45|19237.41|19237.41|19229.48|19229.48|0
1631805160000|2021-09-16 15:12:40|19232.05|19232.05|19232.05|19232.05|19232.05|19232.05|19232.05|19232.05|0
1631805180000|2021-09-16 15:13:00|19233.45|19233.45|19233.45|19233.45|19233.45|19233.45|19233.45|19233.45|0
1631805190000|2021-09-16 15:13:10|19237.41|19237.41|19237.41|19237.41|19237.41|19237.41|19237.41|19237.41|0
1631805250000|2021-09-16 15:14:10|19238.81|19238.81|19240.21|19240.21|19240.21|19240.21|19238.81|19238.81|0
1631805330000|2021-09-16 15:15:30|19238.81|19238.81|19238.81|19238.81|19238.81|19238.81|19238.81|19238.81|0
1631805340000|2021-09-16 15:15:40|19230.88|19230.88|19230.88|19230.88|19230.88|19230.88|19230.88|19230.88|0
1631805390000|2021-09-16 15:16:30|19229.48|19229.48|19229.48|19229.48|19229.48|19229.48|19229.48|19229.48|0
1631805400000|2021-09-16 15:16:40|19230.88|19230.88|19226.68|19226.68|19230.88|19230.88|19226.68|19226.68|0
1631805410000|2021-09-16 15:16:50|19218.75|19218.75|19222.72|19222.72|19222.72|19222.72|19218.75|19218.75|0
1631805460000|2021-09-16 15:17:40|19218.75|19218.75|19215.95|19215.95|19218.75|19218.75|19215.95|19215.95|0
1631805470000|2021-09-16 15:17:50|19217.35|19217.35|19217.35|19217.35|19217.35|19217.35|19217.35|19217.35|0
1631805500000|2021-09-16 15:18:20|19213.15|19213.15|19213.15|19213.15|19213.15|19213.15|19213.15|19213.15|0
1631805510000|2021-09-16 15:18:30|19214.55|19214.55|19217.35|19217.35|19217.35|19217.35|19214.55|19214.55|0
1631805540000|2021-09-16 15:19:00|19214.55|19214.55|19211.99|19211.99|19214.55|19214.55|19211.99|19211.99|0
1631805550000|2021-09-16 15:19:10|19209.19|19209.19|19209.19|19209.19|19209.19|19209.19|19209.19|19209.19|0
1631805600000|2021-09-16 15:20:00|19217.12|19217.12|19214.82|19214.82|19217.12|19217.12|19214.82|19214.82|0
1631805610000|2021-09-16 15:20:10|19215.97|19215.97|19215.97|19215.97|19215.97|19215.97|19215.97|19215.97|0
1631805620000|2021-09-16 15:20:20|19214.57|19214.57|19214.57|19214.57|19214.57|19214.57|19214.57|19214.57|0
1631805630000|2021-09-16 15:20:30|19213.17|19213.17|19213.17|19213.17|19213.17|19213.17|19213.17|19213.17|0
1631805660000|2021-09-16 15:21:00|19214.32|19214.32|19214.32|19214.32|19214.32|19214.32|19214.32|19214.32|0
1631805710000|2021-09-16 15:21:50|19212.92|19212.92|19212.92|19212.92|19212.92|19212.92|19212.92|19212.92|0
1631805720000|2021-09-16 15:22:00|19210.35|19210.35|19208.96|19208.96|19211.75|19211.75|19208.96|19208.96|0
1631805730000|2021-09-16 15:22:10|19210.35|19210.35|19211.75|19211.75|19211.75|19211.75|19208.96|19208.96|0
1631805740000|2021-09-16 15:22:20|19213.15|19213.15|19213.15|19213.15|19213.15|19213.15|19213.15|19213.15|0
1631805750000|2021-09-16 15:22:30|19211.75|19211.75|19211.75|19211.75|19211.75|19211.75|19211.75|19211.75|0
1631805760000|2021-09-16 15:22:40|19213.15|19213.15|19215.7|19215.7|19215.7|19215.7|19211.75|19211.75|0
1631805770000|2021-09-16 15:22:50|19214.3|19214.3|19212.9|19212.9|19214.3|19214.3|19212.9|19212.9|0
1631805780000|2021-09-16 15:23:00|19211.5|19211.5|19211.5|19211.5|19211.5|19211.5|19211.5|19211.5|0
1631805800000|2021-09-16 15:23:20|19212.9|19212.9|19212.9|19212.9|19214.3|19214.3|19212.9|19212.9|0
1631805810000|2021-09-16 15:23:30|19216.87|19216.87|19211.5|19211.5|19216.87|19216.87|19211.5|19211.5|0
1631805830000|2021-09-16 15:23:50|19210.1|19210.1|19200.77|19200.77|19210.1|19210.1|19200.77|19200.77|0
1631805850000|2021-09-16 15:24:10|19199.37|19199.37|19199.37|19199.37|19199.37|19199.37|19199.37|19199.37|0
1631805860000|2021-09-16 15:24:20|19200.77|19200.77|19210.1|19210.1|19210.1|19210.1|19200.77|19200.77|0
1631805870000|2021-09-16 15:24:30|19211.5|19211.5|19212.9|19212.9|19212.9|19212.9|19211.5|19211.5|0
1631805880000|2021-09-16 15:24:40|19214.3|19214.3|19214.3|19214.3|19214.3|19214.3|19214.3|19214.3|0
1631805890000|2021-09-16 15:24:50|19212.9|19212.9|19211.5|19211.5|19212.9|19212.9|19211.5|19211.5|0
1631805910000|2021-09-16 15:25:10|19215.47|19215.47|19215.47|19215.47|19215.47|19215.47|19215.47|19215.47|0
1631805920000|2021-09-16 15:25:20|19214.07|19214.07|19214.07|19214.07|19214.07|19214.07|19214.07|19214.07|0
1631805930000|2021-09-16 15:25:30|19215.47|19215.47|19215.47|19215.47|19215.47|19215.47|19215.47|19215.47|0
1631805940000|2021-09-16 15:25:40|19216.87|19216.87|19215.47|19215.47|19216.87|19216.87|19215.47|19215.47|0
1631805950000|2021-09-16 15:25:50|19218.27|19218.27|19218.27|19218.27|19218.27|19218.27|19218.27|19218.27|0
1631805960000|2021-09-16 15:26:00|19216.87|19216.87|19215.7|19215.7|19218.27|19218.27|19214.3|19214.3|0
1631805970000|2021-09-16 15:26:10|19217.1|19217.1|19215.7|19215.7|19218.5|19218.5|19215.7|19215.7|0
1631805980000|2021-09-16 15:26:20|19218.5|19218.5|19219.9|19219.9|19219.9|19219.9|19218.5|19218.5|0
1631805990000|2021-09-16 15:26:30|19221.3|19221.3|19217.1|19217.1|19221.3|19221.3|19217.1|19217.1|0
1631806000000|2021-09-16 15:26:40|19219.9|19219.9|19221.3|19221.3|19221.3|19221.3|19217.1|19217.1|0
1631806010000|2021-09-16 15:26:50|19225.27|19225.27|19225.27|19225.27|19225.27|19225.27|19225.27|19225.27|0
1631806020000|2021-09-16 15:27:00|19223.87|19223.87|19222.47|19222.47|19223.87|19223.87|19222.47|19222.47|0
1631806030000|2021-09-16 15:27:10|19219.67|19219.67|19219.67|19219.67|19219.67|19219.67|19219.67|19219.67|0
1631806050000|2021-09-16 15:27:30|19215.47|19215.47|19215.47|19215.47|19215.47|19215.47|19215.47|19215.47|0
1631806080000|2021-09-16 15:28:00|19216.87|19216.87|19216.87|19216.87|19216.87|19216.87|19216.87|19216.87|0
1631806110000|2021-09-16 15:28:30|19218.02|19218.02|19219.17|19219.17|19219.17|19219.17|19218.02|19218.02|0
1631806120000|2021-09-16 15:28:40|19216.37|19216.37|19215.22|19215.22|19216.37|19216.37|19215.22|19215.22|0
1631806140000|2021-09-16 15:29:00|19213.82|19213.82|19215.22|19215.22|19215.22|19215.22|19213.82|19213.82|0
1631806150000|2021-09-16 15:29:10|19213.82|19213.82|19213.82|19213.82|19213.82|19213.82|19213.82|19213.82|0
1631806160000|2021-09-16 15:29:20|19214.97|19214.97|19214.97|19214.97|19214.97|19214.97|19214.97|19214.97|0
1631806180000|2021-09-16 15:29:40|19213.57|19213.57|19209.87|19209.87|19213.57|19213.57|19209.87|19209.87|0
1631806190000|2021-09-16 15:29:50|19211.27|19211.27|19207.06|19207.06|19213.84|19213.84|19203.61|19203.61|0
1631862900000|2021-09-17 07:15:00|19341.32|19341.32|19341.32|19341.32|19341.32|19341.32|19341.32|19341.32|0
1631862920000|2021-09-17 07:15:20|19337.36|19337.36|19337.36|19337.36|19337.36|19337.36|19337.36|19337.36|0
1631862930000|2021-09-17 07:15:30|19338.76|19338.76|19338.76|19338.76|19338.76|19338.76|19338.76|19338.76|0
1631862950000|2021-09-17 07:15:50|19350.65|19350.65|19350.65|19350.65|19350.65|19350.65|19350.65|19350.65|0
1631862960000|2021-09-17 07:16:00|19354.85|19354.85|19354.85|19354.85|19354.85|19354.85|19354.85|19354.85|0
1631863020000|2021-09-17 07:17:00|19346.92|19346.92|19346.92|19346.92|19346.92|19346.92|19346.92|19346.92|0
1631863050000|2021-09-17 07:17:30|19350.89|19350.89|19350.89|19350.89|19350.89|19350.89|19350.89|19350.89|0
1631863090000|2021-09-17 07:18:10|19346.92|19346.92|19346.92|19346.92|19346.92|19346.92|19346.92|19346.92|0
1631863170000|2021-09-17 07:19:30|19345.77|19345.77|19353.7|19353.7|19353.7|19353.7|19345.77|19345.77|0
1631863210000|2021-09-17 07:20:10|19349.74|19349.74|19349.74|19349.74|19349.74|19349.74|19349.74|19349.74|0
1631863220000|2021-09-17 07:20:20|19337.84|19337.84|19341.81|19341.81|19341.81|19341.81|19337.84|19337.84|0
1631863230000|2021-09-17 07:20:30|19337.84|19337.84|19317.55|19317.55|19337.84|19337.84|19317.55|19317.55|0
1631863240000|2021-09-17 07:20:40|19321.51|19321.51|19321.51|19321.51|19321.51|19321.51|19321.51|19321.51|0
1631863270000|2021-09-17 07:21:10|19329.44|19329.44|19329.44|19329.44|19329.44|19329.44|19329.44|19329.44|0
1631863280000|2021-09-17 07:21:20|19325.48|19325.48|19325.48|19325.48|19325.48|19325.48|19325.48|19325.48|0
1631863320000|2021-09-17 07:22:00|19321.51|19321.51|19321.51|19321.51|19321.51|19321.51|19321.51|19321.51|0
1631863340000|2021-09-17 07:22:20|19305.65|19305.65|19305.65|19305.65|19305.65|19305.65|19305.65|19305.65|0
1631863430000|2021-09-17 07:23:50|19303.35|19303.35|19303.35|19303.35|19303.35|19303.35|19303.35|19303.35|0
1631863440000|2021-09-17 07:24:00|19315.25|19315.25|19315.25|19315.25|19315.25|19315.25|19315.25|19315.25|0
1631863460000|2021-09-17 07:24:20|19323.18|19323.18|19323.18|19323.18|19323.18|19323.18|19323.18|19323.18|0
1631863490000|2021-09-17 07:24:50|19309.18|19309.18|19310.58|19310.58|19310.58|19310.58|19309.18|19309.18|0
1631863520000|2021-09-17 07:25:20|19313.38|19313.38|19310.58|19310.58|19313.38|19313.38|19310.58|19310.58|0
1631863550000|2021-09-17 07:25:50|19307.78|19307.78|19299.62|19299.62|19307.78|19307.78|19299.62|19299.62|0
1631863590000|2021-09-17 07:26:30|19307.55|19307.55|19303.59|19303.59|19307.55|19307.55|19303.59|19303.59|0
1631863610000|2021-09-17 07:26:50|19307.55|19307.55|19307.55|19307.55|19307.55|19307.55|19307.55|19307.55|0
1631863660000|2021-09-17 07:27:40|19327.38|19327.38|19327.38|19327.38|19327.38|19327.38|19327.38|19327.38|0
1631863670000|2021-09-17 07:27:50|19325.98|19325.98|19325.98|19325.98|19325.98|19325.98|19325.98|19325.98|0
1631863690000|2021-09-17 07:28:10|19329.94|19329.94|19329.94|19329.94|19329.94|19329.94|19329.94|19329.94|0
1631863710000|2021-09-17 07:28:30|19325.98|19325.98|19318.05|19318.05|19325.98|19325.98|19318.05|19318.05|0
1631863720000|2021-09-17 07:28:40|19322.01|19322.01|19322.01|19322.01|19322.01|19322.01|19322.01|19322.01|0
1631863730000|2021-09-17 07:28:50|19324.81|19324.81|19324.81|19324.81|19324.81|19324.81|19324.81|19324.81|0
1631863740000|2021-09-17 07:29:00|19332.74|19332.74|19332.74|19332.74|19332.74|19332.74|19332.74|19332.74|0
1631863750000|2021-09-17 07:29:10|19336.94|19336.94|19336.94|19336.94|19336.94|19336.94|19336.94|19336.94|0
1631863770000|2021-09-17 07:29:30|19332.98|19332.98|19332.98|19332.98|19332.98|19332.98|19332.98|19332.98|0
1631863780000|2021-09-17 07:29:40|19340.91|19340.91|19340.91|19340.91|19340.91|19340.91|19340.91|19340.91|0
1631863800000|2021-09-17 07:30:00|19344.87|19344.87|19336.94|19336.94|19344.87|19344.87|19336.94|19336.94|0
1631863810000|2021-09-17 07:30:10|19339.74|19339.74|19339.74|19339.74|19339.74|19339.74|19339.74|19339.74|0
1631863830000|2021-09-17 07:30:30|19347.67|19347.67|19350.47|19350.47|19350.47|19350.47|19347.67|19347.67|0
1631863850000|2021-09-17 07:30:50|19347.67|19347.67|19347.67|19347.67|19347.67|19347.67|19347.67|19347.67|0
1631863860000|2021-09-17 07:31:00|19339.74|19339.74|19339.74|19339.74|19339.74|19339.74|19339.74|19339.74|0
1631863900000|2021-09-17 07:31:40|19343.71|19343.71|19343.71|19343.71|19343.71|19343.71|19343.71|19343.71|0
1631863930000|2021-09-17 07:32:10|19340.91|19340.91|19340.91|19340.91|19340.91|19340.91|19340.91|19340.91|0
1631863940000|2021-09-17 07:32:20|19339.51|19339.51|19339.51|19339.51|19339.51|19339.51|19339.51|19339.51|0
1631863980000|2021-09-17 07:33:00|19340.91|19340.91|19340.91|19340.91|19340.91|19340.91|19340.91|19340.91|0
1631863990000|2021-09-17 07:33:10|19336.94|19336.94|19336.94|19336.94|19336.94|19336.94|19336.94|19336.94|0
1631864040000|2021-09-17 07:34:00|19329.01|19329.01|19325.05|19325.05|19329.01|19329.01|19325.05|19325.05|0
1631864050000|2021-09-17 07:34:10|19321.08|19321.08|19321.08|19321.08|19321.08|19321.08|19321.08|19321.08|0
1631864060000|2021-09-17 07:34:20|19317.11|19317.11|19317.11|19317.11|19317.11|19317.11|19317.11|19317.11|0
1631864070000|2021-09-17 07:34:30|19313.15|19313.15|19313.15|19313.15|19313.15|19313.15|19313.15|19313.15|0
1631864160000|2021-09-17 07:36:00|19309.18|19309.18|19309.18|19309.18|19309.18|19309.18|19309.18|19309.18|0
1631864200000|2021-09-17 07:36:40|19305.22|19305.22|19305.22|19305.22|19305.22|19305.22|19305.22|19305.22|0
1631864240000|2021-09-17 07:37:20|19294.02|19294.02|19294.02|19294.02|19294.02|19294.02|19294.02|19294.02|0
1631864250000|2021-09-17 07:37:30|19295.17|19295.17|19295.17|19295.17|19295.17|19295.17|19295.17|19295.17|0
1631864370000|2021-09-17 07:39:30|19303.34|19303.34|19295.41|19295.41|19303.34|19303.34|19295.41|19295.41|0
1631864380000|2021-09-17 07:39:40|19291.44|19291.44|19299.84|19299.84|19299.84|19299.84|19291.44|19291.44|0
1631864390000|2021-09-17 07:39:50|19295.87|19295.87|19304.27|19304.27|19304.27|19304.27|19295.87|19295.87|0
1631864420000|2021-09-17 07:40:20|19296.34|19296.34|19288.41|19288.41|19296.34|19296.34|19288.41|19288.41|0
1631864430000|2021-09-17 07:40:30|19284.44|19284.44|19280.48|19280.48|19288.41|19288.41|19280.48|19280.48|0
1631864440000|2021-09-17 07:40:40|19288.41|19288.41|19288.41|19288.41|19288.41|19288.41|19288.41|19288.41|0
1631864480000|2021-09-17 07:41:20|19280.48|19280.48|19280.48|19280.48|19280.48|19280.48|19280.48|19280.48|0
1631864500000|2021-09-17 07:41:40|19268.58|19268.58|19268.58|19268.58|19268.58|19268.58|19268.58|19268.58|0
1631864510000|2021-09-17 07:41:50|19274.18|19274.18|19283.28|19283.28|19286.08|19286.08|19274.18|19274.18|0
1631864520000|2021-09-17 07:42:00|19281.88|19281.88|19281.88|19281.88|19281.88|19281.88|19281.88|19281.88|0
1631864700000|2021-09-17 07:45:00|19269.98|19269.98|19269.98|19269.98|19269.98|19269.98|19269.98|19269.98|0
1631864720000|2021-09-17 07:45:20|19258.79|19258.79|19258.79|19258.79|19258.79|19258.79|19258.79|19258.79|0
1631864760000|2021-09-17 07:46:00|19268.58|19268.58|19274.18|19274.18|19274.18|19274.18|19268.58|19268.58|0
1631864820000|2021-09-17 07:47:00|19294.01|19294.01|19294.01|19294.01|19294.01|19294.01|19294.01|19294.01|0
1631864840000|2021-09-17 07:47:20|19286.08|19286.08|19286.08|19286.08|19286.08|19286.08|19286.08|19286.08|0
1631864870000|2021-09-17 07:47:50|19290.04|19290.04|19290.04|19290.04|19290.04|19290.04|19290.04|19290.04|0
1631864910000|2021-09-17 07:48:30|19286.08|19286.08|19286.08|19286.08|19286.08|19286.08|19286.08|19286.08|0
1631864930000|2021-09-17 07:48:50|19281.88|19281.88|19281.88|19281.88|19281.88|19281.88|19281.88|19281.88|0
1631864950000|2021-09-17 07:49:10|19279.58|19279.58|19279.58|19279.58|19279.58|19279.58|19279.58|19279.58|0
1631865010000|2021-09-17 07:50:10|19275.61|19275.61|19275.61|19275.61|19275.61|19275.61|19275.61|19275.61|0
1631865060000|2021-09-17 07:51:00|19279.58|19279.58|19279.58|19279.58|19279.58|19279.58|19279.58|19279.58|0
1631865090000|2021-09-17 07:51:30|19283.54|19283.54|19283.54|19283.54|19283.54|19283.54|19283.54|19283.54|0
1631865110000|2021-09-17 07:51:50|19287.51|19287.51|19287.51|19287.51|19287.51|19287.51|19287.51|19287.51|0
1631865120000|2021-09-17 07:52:00|19279.58|19279.58|19279.58|19279.58|19279.58|19279.58|19279.58|19279.58|0
1631865150000|2021-09-17 07:52:30|19278.18|19278.18|19278.18|19278.18|19278.18|19278.18|19278.18|19278.18|0
1631865180000|2021-09-17 07:53:00|19290.07|19290.07|19290.07|19290.07|19290.07|19290.07|19290.07|19290.07|0
1631865270000|2021-09-17 07:54:30|19313.87|19313.87|19313.87|19313.87|19313.87|19313.87|19313.87|19313.87|0
1631865280000|2021-09-17 07:54:40|19316.67|19316.67|19316.67|19316.67|19316.67|19316.67|19316.67|19316.67|0
1631865300000|2021-09-17 07:55:00|19312.7|19312.7|19304.77|19304.77|19312.7|19312.7|19304.77|19304.77|0
1631865360000|2021-09-17 07:56:00|19300.8|19300.8|19300.8|19300.8|19300.8|19300.8|19300.8|19300.8|0
1631865400000|2021-09-17 07:56:40|19298.01|19298.01|19298.01|19298.01|19298.01|19298.01|19298.01|19298.01|0
1631865420000|2021-09-17 07:57:00|19309.9|19309.9|19305.94|19305.94|19309.9|19309.9|19305.94|19305.94|0
1631865440000|2021-09-17 07:57:20|19304.54|19304.54|19304.54|19304.54|19304.54|19304.54|19304.54|19304.54|0
1631865530000|2021-09-17 07:58:50|19300.34|19300.34|19297.54|19297.54|19300.34|19300.34|19297.54|19297.54|0
1631865590000|2021-09-17 07:59:50|19298.94|19298.94|19298.94|19298.94|19298.94|19298.94|19298.94|19298.94|0
1631865600000|2021-09-17 08:00:00|19297.54|19297.54|19301.5|19301.5|19301.5|19301.5|19297.54|19297.54|0
1631865620000|2021-09-17 08:00:20|19305.7|19305.7|19305.7|19305.7|19305.7|19305.7|19305.7|19305.7|0
1631865650000|2021-09-17 08:00:50|19309.9|19309.9|19309.9|19309.9|19309.9|19309.9|19309.9|19309.9|0
1631865710000|2021-09-17 08:01:50|19308.5|19308.5|19304.54|19304.54|19308.5|19308.5|19304.54|19304.54|0
1631865720000|2021-09-17 08:02:00|19308.5|19308.5|19308.5|19308.5|19308.5|19308.5|19308.5|19308.5|0
1631865800000|2021-09-17 08:03:20|19309.9|19309.9|19309.9|19309.9|19309.9|19309.9|19309.9|19309.9|0
1631865810000|2021-09-17 08:03:30|19312.7|19312.7|19312.7|19312.7|19312.7|19312.7|19312.7|19312.7|0
1631865830000|2021-09-17 08:03:50|19316.9|19316.9|19316.9|19316.9|19316.9|19316.9|19316.9|19316.9|0
1631865840000|2021-09-17 08:04:00|19324.83|19324.83|19320.86|19320.86|19324.83|19324.83|19320.86|19320.86|0
1631865850000|2021-09-17 08:04:10|19316.9|19316.9|19316.9|19316.9|19316.9|19316.9|19316.9|19316.9|0
1631865910000|2021-09-17 08:05:10|19312.93|19312.93|19317.13|19317.13|19317.13|19317.13|19312.93|19312.93|0
1631865940000|2021-09-17 08:05:40|19306.4|19306.4|19298.47|19298.47|19306.4|19306.4|19298.47|19298.47|0
1631865950000|2021-09-17 08:05:50|19294.51|19294.51|19294.51|19294.51|19294.51|19294.51|19294.51|19294.51|0
1631866060000|2021-09-17 08:07:40|19293.11|19293.11|19293.11|19293.11|19293.11|19293.11|19293.11|19293.11|0
1631866080000|2021-09-17 08:08:00|19297.07|19297.07|19297.07|19297.07|19297.07|19297.07|19297.07|19297.07|0
1631866100000|2021-09-17 08:08:20|19293.11|19293.11|19293.11|19293.11|19293.11|19293.11|19293.11|19293.11|0
1631866150000|2021-09-17 08:09:10|19294.51|19294.51|19294.51|19294.51|19294.51|19294.51|19294.51|19294.51|0
1631866230000|2021-09-17 08:10:30|19298.47|19298.47|19298.47|19298.47|19298.47|19298.47|19298.47|19298.47|0
1631866260000|2021-09-17 08:11:00|19294.27|19294.27|19294.27|19294.27|19294.27|19294.27|19294.27|19294.27|0
1631866330000|2021-09-17 08:12:10|19290.31|19290.31|19290.31|19290.31|19290.31|19290.31|19290.31|19290.31|0
1631866340000|2021-09-17 08:12:20|19286.34|19286.34|19286.34|19286.34|19286.34|19286.34|19286.34|19286.34|0
1631866360000|2021-09-17 08:12:40|19291.94|19291.94|19291.94|19291.94|19291.94|19291.94|19291.94|19291.94|0
1631866370000|2021-09-17 08:12:50|19293.34|19293.34|19293.34|19293.34|19293.34|19293.34|19293.34|19293.34|0
1631866440000|2021-09-17 08:14:00|19289.38|19289.38|19289.38|19289.38|19289.38|19289.38|19289.38|19289.38|0
1631866450000|2021-09-17 08:14:10|19290.77|19290.77|19290.77|19290.77|19290.77|19290.77|19290.77|19290.77|0
1631866500000|2021-09-17 08:15:00|19294.74|19294.74|19294.74|19294.74|19294.74|19294.74|19294.74|19294.74|0
1631866560000|2021-09-17 08:16:00|19290.54|19290.54|19290.54|19290.54|19290.54|19290.54|19290.54|19290.54|0
1631866580000|2021-09-17 08:16:20|19294.51|19294.51|19294.51|19294.51|19294.51|19294.51|19294.51|19294.51|0
1631866620000|2021-09-17 08:17:00|19291.71|19291.71|19291.71|19291.71|19291.71|19291.71|19291.71|19291.71|0
1631866650000|2021-09-17 08:17:30|19290.56|19290.56|19290.56|19290.56|19290.56|19290.56|19290.56|19290.56|0
1631866660000|2021-09-17 08:17:40|19286.59|19286.59|19286.59|19286.59|19286.59|19286.59|19286.59|19286.59|0
1631866840000|2021-09-17 08:20:40|19290.56|19290.56|19290.56|19290.56|19290.56|19290.56|19290.56|19290.56|0
1631866890000|2021-09-17 08:21:30|19293.36|19293.36|19293.36|19293.36|19293.36|19293.36|19293.36|19293.36|0
1631866910000|2021-09-17 08:21:50|19290.56|19290.56|19287.76|19287.76|19290.56|19290.56|19287.76|19287.76|0
1631866980000|2021-09-17 08:23:00|19291.72|19291.72|19291.72|19291.72|19291.72|19291.72|19291.72|19291.72|0
1631867020000|2021-09-17 08:23:40|19287.76|19287.76|19278.43|19278.43|19287.76|19287.76|19278.43|19278.43|0
1631867050000|2021-09-17 08:24:10|19286.36|19286.36|19286.36|19286.36|19286.36|19286.36|19286.36|19286.36|0
1631867090000|2021-09-17 08:24:50|19277.96|19277.96|19277.96|19277.96|19277.96|19277.96|19277.96|19277.96|0
1631867110000|2021-09-17 08:25:10|19281.93|19281.93|19281.93|19281.93|19281.93|19281.93|19281.93|19281.93|0
1631867130000|2021-09-17 08:25:30|19279.63|19279.63|19279.63|19279.63|19279.63|19279.63|19279.63|19279.63|0
1631867210000|2021-09-17 08:26:50|19283.6|19283.6|19283.6|19283.6|19283.6|19283.6|19283.6|19283.6|0
1631867220000|2021-09-17 08:27:00|19284.74|19284.74|19284.74|19284.74|19284.74|19284.74|19284.74|19284.74|0
1631867320000|2021-09-17 08:28:40|19280.78|19280.78|19280.78|19280.78|19280.78|19280.78|19280.78|19280.78|0
1631867330000|2021-09-17 08:28:50|19284.98|19284.98|19284.98|19284.98|19284.98|19284.98|19284.98|19284.98|0
1631867340000|2021-09-17 08:29:00|19288.94|19288.94|19288.94|19288.94|19288.94|19288.94|19288.94|19288.94|0
1631867400000|2021-09-17 08:30:00|19284.98|19284.98|19284.98|19284.98|19284.98|19284.98|19284.98|19284.98|0
1631867470000|2021-09-17 08:31:10|19282.18|19282.18|19283.58|19283.58|19283.58|19283.58|19282.18|19282.18|0
1631867490000|2021-09-17 08:31:30|19287.54|19287.54|19287.54|19287.54|19287.54|19287.54|19287.54|19287.54|0
1631867540000|2021-09-17 08:32:20|19290.34|19290.34|19287.54|19287.54|19290.34|19290.34|19287.54|19287.54|0
1631867640000|2021-09-17 08:34:00|19279.61|19279.61|19279.61|19279.61|19279.61|19279.61|19279.61|19279.61|0
1631867690000|2021-09-17 08:34:50|19283.58|19283.58|19283.58|19283.58|19283.58|19283.58|19283.58|19283.58|0
1631867700000|2021-09-17 08:35:00|19287.54|19287.54|19291.51|19291.51|19291.51|19291.51|19287.54|19287.54|0
1631867710000|2021-09-17 08:35:10|19299.44|19299.44|19303.4|19303.4|19303.4|19303.4|19299.44|19299.44|0
1631867760000|2021-09-17 08:36:00|19299.44|19299.44|19287.54|19287.54|19299.44|19299.44|19287.54|19287.54|0
1631867820000|2021-09-17 08:37:00|19291.51|19291.51|19287.54|19287.54|19291.51|19291.51|19287.54|19287.54|0
1631867840000|2021-09-17 08:37:20|19286.14|19286.14|19286.14|19286.14|19286.14|19286.14|19286.14|19286.14|0
1631867880000|2021-09-17 08:38:00|19282.18|19282.18|19282.18|19282.18|19282.18|19282.18|19282.18|19282.18|0
1631867890000|2021-09-17 08:38:10|19278.21|19278.21|19274.25|19274.25|19278.21|19278.21|19274.25|19274.25|0
1631867930000|2021-09-17 08:38:50|19270.28|19270.28|19270.28|19270.28|19270.28|19270.28|19270.28|19270.28|0
1631867940000|2021-09-17 08:39:00|19266.08|19266.08|19266.08|19266.08|19266.08|19266.08|19266.08|19266.08|0
1631867960000|2021-09-17 08:39:20|19267.48|19267.48|19267.48|19267.48|19267.48|19267.48|19267.48|19267.48|0
1631867980000|2021-09-17 08:39:40|19270.28|19270.28|19270.28|19270.28|19270.28|19270.28|19270.28|19270.28|0
1631868000000|2021-09-17 08:40:00|19282.18|19282.18|19282.18|19282.18|19282.18|19282.18|19282.18|19282.18|0
1631868010000|2021-09-17 08:40:10|19283.33|19283.33|19283.33|19283.33|19283.33|19283.33|19283.33|19283.33|0
1631868180000|2021-09-17 08:43:00|19279.36|19279.36|19279.36|19279.36|19279.36|19279.36|19279.36|19279.36|0
1631868250000|2021-09-17 08:44:10|19277.96|19277.96|19277.96|19277.96|19277.96|19277.96|19277.96|19277.96|0
1631868300000|2021-09-17 08:45:00|19276.81|19276.81|19276.81|19276.81|19276.81|19276.81|19276.81|19276.81|0
1631868320000|2021-09-17 08:45:20|19272.85|19272.85|19272.85|19272.85|19272.85|19272.85|19272.85|19272.85|0
1631868330000|2021-09-17 08:45:30|19268.88|19268.88|19268.88|19268.88|19268.88|19268.88|19268.88|19268.88|0
1631868380000|2021-09-17 08:46:20|19264.92|19264.92|19264.92|19264.92|19264.92|19264.92|19264.92|19264.92|0
1631868420000|2021-09-17 08:47:00|19272.85|19272.85|19272.85|19272.85|19272.85|19272.85|19272.85|19272.85|0
1631868460000|2021-09-17 08:47:40|19280.78|19280.78|19280.78|19280.78|19280.78|19280.78|19280.78|19280.78|0
1631868470000|2021-09-17 08:47:50|19276.81|19276.81|19276.81|19276.81|19276.81|19276.81|19276.81|19276.81|0
1631868570000|2021-09-17 08:49:30|19280.78|19280.78|19280.78|19280.78|19280.78|19280.78|19280.78|19280.78|0
1631868660000|2021-09-17 08:51:00|19288.71|19288.71|19292.67|19292.67|19292.67|19292.67|19288.71|19288.71|0
1631868730000|2021-09-17 08:52:10|19295.47|19295.47|19296.87|19296.87|19296.87|19296.87|19295.47|19295.47|0
1631868750000|2021-09-17 08:52:30|19295.47|19295.47|19295.47|19295.47|19295.47|19295.47|19295.47|19295.47|0
1631868850000|2021-09-17 08:54:10|19292.67|19292.67|19292.67|19292.67|19292.67|19292.67|19292.67|19292.67|0
1631868960000|2021-09-17 08:56:00|19300.61|19300.61|19300.61|19300.61|19300.61|19300.61|19300.61|19300.61|0
1631868990000|2021-09-17 08:56:30|19302|19302|19303.4|19303.4|19303.4|19303.4|19302|19302|0
1631869000000|2021-09-17 08:56:40|19311.33|19311.33|19311.33|19311.33|19311.33|19311.33|19311.33|19311.33|0
1631869110000|2021-09-17 08:58:30|19309.94|19309.94|19309.94|19309.94|19309.94|19309.94|19309.94|19309.94|0
1631869170000|2021-09-17 08:59:30|19311.08|19311.08|19311.08|19311.08|19311.08|19311.08|19311.08|19311.08|0
1631869190000|2021-09-17 08:59:50|19312.48|19312.48|19312.48|19312.48|19312.48|19312.48|19312.48|19312.48|0
1631869260000|2021-09-17 09:01:00|19328.34|19328.34|19324.38|19324.38|19328.34|19328.34|19324.38|19324.38|0
1631869320000|2021-09-17 09:02:00|19331.38|19331.38|19331.38|19331.38|19331.38|19331.38|19331.38|19331.38|0
1631869330000|2021-09-17 09:02:10|19327.18|19327.18|19327.18|19327.18|19327.18|19327.18|19327.18|19327.18|0
1631869340000|2021-09-17 09:02:20|19323.21|19323.21|19323.21|19323.21|19323.21|19323.21|19323.21|19323.21|0
1631869370000|2021-09-17 09:02:50|19319.01|19319.01|19319.01|19319.01|19319.01|19319.01|19319.01|19319.01|0
1631869410000|2021-09-17 09:03:30|19322.98|19322.98|19322.98|19322.98|19322.98|19322.98|19322.98|19322.98|0
1631869420000|2021-09-17 09:03:40|19321.58|19321.58|19321.58|19321.58|19321.58|19321.58|19321.58|19321.58|0
1631869490000|2021-09-17 09:04:50|19305.72|19305.72|19305.72|19305.72|19305.72|19305.72|19305.72|19305.72|0
1631869530000|2021-09-17 09:05:30|19304.32|19304.32|19304.32|19304.32|19304.32|19304.32|19304.32|19304.32|0
1631869580000|2021-09-17 09:06:20|19296.39|19296.39|19300.35|19300.35|19300.35|19300.35|19296.39|19296.39|0
1631869610000|2021-09-17 09:06:50|19297.56|19297.56|19297.56|19297.56|19297.56|19297.56|19297.56|19297.56|0
1631869620000|2021-09-17 09:07:00|19293.59|19293.59|19293.59|19293.59|19293.59|19293.59|19293.59|19293.59|0
1631869660000|2021-09-17 09:07:40|19285.66|19285.66|19285.66|19285.66|19285.66|19285.66|19285.66|19285.66|0
1631869680000|2021-09-17 09:08:00|19282.86|19282.86|19282.86|19282.86|19282.86|19282.86|19282.86|19282.86|0
1631869690000|2021-09-17 09:08:10|19278.9|19278.9|19278.9|19278.9|19278.9|19278.9|19278.9|19278.9|0
1631869720000|2021-09-17 09:08:40|19282.86|19282.86|19282.86|19282.86|19282.86|19282.86|19282.86|19282.86|0
1631869770000|2021-09-17 09:09:30|19275.86|19275.86|19274.46|19274.46|19275.86|19275.86|19274.46|19274.46|0
1631869780000|2021-09-17 09:09:40|19282.39|19282.39|19282.39|19282.39|19282.39|19282.39|19282.39|19282.39|0
1631869790000|2021-09-17 09:09:50|19286.36|19286.36|19286.36|19286.36|19286.36|19286.36|19286.36|19286.36|0
1631870100000|2021-09-17 09:15:00|19258.6|19258.6|19255.8|19255.8|19258.6|19258.6|19254.64|19254.64|0
1631870110000|2021-09-17 09:15:10|19254.4|19254.4|19254.4|19254.4|19254.4|19254.4|19254.4|19254.4|0
1631870120000|2021-09-17 09:15:20|19249.81|19249.81|19249.57|19249.57|19253.77|19253.77|19249.57|19249.57|0
1631870130000|2021-09-17 09:15:30|19245.61|19245.61|19241.64|19241.64|19245.61|19245.61|19241.64|19241.64|0
1631870140000|2021-09-17 09:15:40|19245.61|19245.61|19249.57|19249.57|19249.57|19249.57|19245.61|19245.61|0
1631870150000|2021-09-17 09:15:50|19246.78|19246.78|19249.57|19249.57|19249.57|19249.57|19246.78|19246.78|0
1631870160000|2021-09-17 09:16:00|19253.77|19253.77|19257.74|19257.74|19257.74|19257.74|19253.77|19253.77|0
1631870190000|2021-09-17 09:16:30|19265.67|19265.67|19265.67|19265.67|19265.67|19265.67|19265.67|19265.67|0
1631870200000|2021-09-17 09:16:40|19273.6|19273.6|19275|19275|19275|19275|19273.6|19273.6|0
1631870210000|2021-09-17 09:16:50|19276.4|19276.4|19276.4|19276.4|19276.4|19276.4|19276.4|19276.4|0
1631870220000|2021-09-17 09:17:00|19280.36|19280.36|19276.4|19276.4|19280.36|19280.36|19276.4|19276.4|0
1631870230000|2021-09-17 09:17:10|19279.2|19279.2|19287.13|19287.13|19287.13|19287.13|19279.2|19279.2|0
1631870240000|2021-09-17 09:17:20|19289.43|19289.43|19289.43|19289.43|19289.43|19289.43|19289.43|19289.43|0
1631870250000|2021-09-17 09:17:30|19292.23|19292.23|19292.23|19292.23|19292.23|19292.23|19292.23|19292.23|0
1631870310000|2021-09-17 09:18:30|19293.62|19293.62|19293.62|19293.62|19295.02|19295.02|19293.62|19293.62|0
1631870330000|2021-09-17 09:18:50|19285.69|19285.69|19285.69|19285.69|19285.69|19285.69|19285.69|19285.69|0
1631870350000|2021-09-17 09:19:10|19282.9|19282.9|19278.93|19278.93|19282.9|19282.9|19278.93|19278.93|0
1631870360000|2021-09-17 09:19:20|19277.53|19277.53|19277.53|19277.53|19277.53|19277.53|19277.53|19277.53|0
1631870380000|2021-09-17 09:19:40|19281.5|19281.5|19277.53|19277.53|19281.5|19281.5|19277.53|19277.53|0
1631870390000|2021-09-17 09:19:50|19285.46|19285.46|19285.46|19285.46|19285.46|19285.46|19285.46|19285.46|0
1631870400000|2021-09-17 09:20:00|19286.86|19286.86|19286.86|19286.86|19286.86|19286.86|19286.86|19286.86|0
1631870420000|2021-09-17 09:20:20|19290.83|19290.83|19294.79|19294.79|19294.79|19294.79|19290.83|19290.83|0
1631870440000|2021-09-17 09:20:40|19297.59|19297.59|19302.95|19302.95|19302.95|19302.95|19297.59|19297.59|0
1631870450000|2021-09-17 09:20:50|19298.99|19298.99|19298.99|19298.99|19298.99|19298.99|19298.99|19298.99|0
1631870460000|2021-09-17 09:21:00|19295.02|19295.02|19295.02|19295.02|19295.02|19295.02|19295.02|19295.02|0
1631870480000|2021-09-17 09:21:20|19291.06|19291.06|19291.06|19291.06|19291.06|19291.06|19291.06|19291.06|0
1631870510000|2021-09-17 09:21:50|19289.91|19289.91|19289.91|19289.91|19289.91|19289.91|19289.91|19289.91|0
1631870520000|2021-09-17 09:22:00|19285.94|19285.94|19289.91|19289.91|19289.91|19289.91|19285.94|19285.94|0
1631870550000|2021-09-17 09:22:30|19285.94|19285.94|19285.94|19285.94|19285.94|19285.94|19285.94|19285.94|0
1631870580000|2021-09-17 09:23:00|19289.91|19289.91|19297.84|19297.84|19297.84|19297.84|19289.91|19289.91|0
1631870590000|2021-09-17 09:23:10|19293.88|19293.88|19293.88|19293.88|19293.88|19293.88|19293.88|19293.88|0
1631870600000|2021-09-17 09:23:20|19285.94|19285.94|19285.94|19285.94|19285.94|19285.94|19285.94|19285.94|0
1631870620000|2021-09-17 09:23:40|19289.91|19289.91|19293.88|19293.88|19293.88|19293.88|19289.91|19289.91|0
1631870630000|2021-09-17 09:23:50|19296.67|19296.67|19296.67|19296.67|19296.67|19296.67|19296.67|19296.67|0
1631870730000|2021-09-17 09:25:30|19295.27|19295.27|19295.27|19295.27|19295.27|19295.27|19295.27|19295.27|0
1631870740000|2021-09-17 09:25:40|19293.88|19293.88|19293.88|19293.88|19293.88|19293.88|19293.88|19293.88|0
1631870750000|2021-09-17 09:25:50|19292.48|19292.48|19292.48|19292.48|19292.48|19292.48|19292.48|19292.48|0
1631870760000|2021-09-17 09:26:00|19293.88|19293.88|19293.88|19293.88|19293.88|19293.88|19293.88|19293.88|0
1631870790000|2021-09-17 09:26:30|19281.98|19281.98|19281.98|19281.98|19281.98|19281.98|19281.98|19281.98|0
1631870800000|2021-09-17 09:26:40|19283.38|19283.38|19283.38|19283.38|19283.38|19283.38|19283.38|19283.38|0
1631870820000|2021-09-17 09:27:00|19286.18|19286.18|19286.18|19286.18|19286.18|19286.18|19286.18|19286.18|0
1631870880000|2021-09-17 09:28:00|19298.07|19298.07|19298.07|19298.07|19298.07|19298.07|19298.07|19298.07|0
1631870940000|2021-09-17 09:29:00|19290.14|19290.14|19290.14|19290.14|19290.14|19290.14|19290.14|19290.14|0
1631870960000|2021-09-17 09:29:20|19294.11|19294.11|19294.11|19294.11|19294.11|19294.11|19294.11|19294.11|0
1631871010000|2021-09-17 09:30:10|19290.14|19290.14|19290.14|19290.14|19290.14|19290.14|19290.14|19290.14|0
1631871020000|2021-09-17 09:30:20|19286.18|19286.18|19279.41|19279.41|19286.18|19286.18|19279.41|19279.41|0
1631871030000|2021-09-17 09:30:30|19283.38|19283.38|19283.38|19283.38|19283.38|19283.38|19283.38|19283.38|0
1631871060000|2021-09-17 09:31:00|19284.78|19284.78|19284.78|19284.78|19284.78|19284.78|19284.78|19284.78|0
1631871120000|2021-09-17 09:32:00|19280.81|19280.81|19280.81|19280.81|19280.81|19280.81|19280.81|19280.81|0
1631871140000|2021-09-17 09:32:20|19278.01|19278.01|19278.01|19278.01|19278.01|19278.01|19278.01|19278.01|0
1631871150000|2021-09-17 09:32:30|19274.05|19274.05|19274.05|19274.05|19274.05|19274.05|19274.05|19274.05|0
1631871180000|2021-09-17 09:33:00|19270.08|19270.08|19267.28|19267.28|19270.08|19270.08|19267.28|19267.28|0
1631871260000|2021-09-17 09:34:20|19251.42|19251.42|19251.42|19251.42|19251.42|19251.42|19251.42|19251.42|0
1631871270000|2021-09-17 09:34:30|19247.46|19247.46|19251.42|19251.42|19251.42|19251.42|19247.46|19247.46|0
1631871280000|2021-09-17 09:34:40|19259.35|19259.35|19259.35|19259.35|19259.35|19259.35|19259.35|19259.35|0
1631871430000|2021-09-17 09:37:10|19255.39|19255.39|19255.39|19255.39|19255.39|19255.39|19255.39|19255.39|0
1631871450000|2021-09-17 09:37:30|19259.35|19259.35|19259.35|19259.35|19259.35|19259.35|19259.35|19259.35|0
1631871480000|2021-09-17 09:38:00|19260.75|19260.75|19262.15|19262.15|19262.15|19262.15|19260.75|19260.75|0
1631871500000|2021-09-17 09:38:20|19258.19|19258.19|19258.19|19258.19|19258.19|19258.19|19258.19|19258.19|0
1631871540000|2021-09-17 09:39:00|19259.59|19259.59|19259.59|19259.59|19259.59|19259.59|19259.59|19259.59|0
1631871550000|2021-09-17 09:39:10|19263.55|19263.55|19263.55|19263.55|19263.55|19263.55|19263.55|19263.55|0
1631871590000|2021-09-17 09:39:50|19264.95|19264.95|19264.95|19264.95|19264.95|19264.95|19264.95|19264.95|0
1631871600000|2021-09-17 09:40:00|19260.99|19260.99|19260.99|19260.99|19260.99|19260.99|19260.99|19260.99|0
1631871610000|2021-09-17 09:40:10|19258.19|19258.19|19258.19|19258.19|19258.19|19258.19|19258.19|19258.19|0
1631871630000|2021-09-17 09:40:30|19255.39|19255.39|19255.39|19255.39|19255.39|19255.39|19255.39|19255.39|0
1631871640000|2021-09-17 09:40:40|19251.19|19251.19|19255.16|19255.16|19255.16|19255.16|19251.19|19251.19|0
1631871650000|2021-09-17 09:40:50|19259.12|19259.12|19259.12|19259.12|19259.12|19259.12|19259.12|19259.12|0
1631871690000|2021-09-17 09:41:30|19256.32|19256.32|19256.32|19256.32|19256.32|19256.32|19256.32|19256.32|0
1631871700000|2021-09-17 09:41:40|19259.12|19259.12|19259.12|19259.12|19259.12|19259.12|19259.12|19259.12|0
1631871720000|2021-09-17 09:42:00|19260.52|19260.52|19256.56|19256.56|19260.52|19260.52|19256.56|19256.56|0
1631871730000|2021-09-17 09:42:10|19264.49|19264.49|19256.56|19256.56|19264.49|19264.49|19256.56|19256.56|0
1631871780000|2021-09-17 09:43:00|19257.95|19257.95|19257.95|19257.95|19262.15|19262.15|19257.95|19257.95|0
1631871800000|2021-09-17 09:43:20|19250.02|19250.02|19248.62|19248.62|19250.02|19250.02|19248.62|19248.62|0
1631871860000|2021-09-17 09:44:20|19244.66|19244.66|19248.62|19248.62|19248.62|19248.62|19244.66|19244.66|0
1631871870000|2021-09-17 09:44:30|19244.66|19244.66|19244.66|19244.66|19244.66|19244.66|19244.66|19244.66|0
1631871900000|2021-09-17 09:45:00|19252.59|19252.59|19252.59|19252.59|19252.59|19252.59|19252.59|19252.59|0
1631871910000|2021-09-17 09:45:10|19248.62|19248.62|19240.23|19240.23|19248.62|19248.62|19240.23|19240.23|0
1631871920000|2021-09-17 09:45:20|19237.43|19237.43|19234.63|19234.63|19237.43|19237.43|19234.63|19234.63|0
1631871940000|2021-09-17 09:45:40|19230.66|19230.66|19230.66|19230.66|19230.66|19230.66|19230.66|19230.66|0
1631871950000|2021-09-17 09:45:50|19233.46|19233.46|19233.46|19233.46|19233.46|19233.46|19233.46|19233.46|0
1631871970000|2021-09-17 09:46:10|19234.86|19234.86|19236.26|19236.26|19236.26|19236.26|19233.46|19233.46|0
1631872000000|2021-09-17 09:46:40|19237.66|19237.66|19236.26|19236.26|19237.66|19237.66|19236.26|19236.26|0
1631872050000|2021-09-17 09:47:30|19240.23|19240.23|19240.23|19240.23|19240.23|19240.23|19240.23|19240.23|0
1631872070000|2021-09-17 09:47:50|19244.19|19244.19|19244.19|19244.19|19244.19|19244.19|19244.19|19244.19|0
1631872110000|2021-09-17 09:48:30|19242.79|19242.79|19238.83|19238.83|19242.79|19242.79|19238.83|19238.83|0
1631872190000|2021-09-17 09:49:50|19234.86|19234.86|19246.99|19246.99|19246.99|19246.99|19234.86|19234.86|0
1631872200000|2021-09-17 09:50:00|19242.79|19242.79|19233.46|19233.46|19242.79|19242.79|19233.46|19233.46|0
1631872210000|2021-09-17 09:50:10|19237.43|19237.43|19246.76|19246.76|19246.76|19246.76|19237.43|19237.43|0
1631872220000|2021-09-17 09:50:20|19241.16|19241.16|19247.92|19247.92|19247.92|19247.92|19233.23|19233.23|0
1631872230000|2021-09-17 09:50:30|19245.36|19245.36|19239.99|19239.99|19245.36|19245.36|19239.99|19239.99|0
1631872240000|2021-09-17 09:50:40|19243.96|19243.96|19245.36|19245.36|19245.36|19245.36|19243.96|19243.96|0
1631872250000|2021-09-17 09:50:50|19246.76|19246.76|19256.09|19256.09|19256.09|19256.09|19246.76|19246.76|0
1631872260000|2021-09-17 09:51:00|19254.69|19254.69|19252.12|19252.12|19254.69|19254.69|19252.12|19252.12|0
1631872270000|2021-09-17 09:51:10|19258.89|19258.89|19245.36|19245.36|19258.89|19258.89|19245.36|19245.36|0
1631872280000|2021-09-17 09:51:20|19253.29|19253.29|19250.72|19250.72|19254.69|19254.69|19250.72|19250.72|0
1631872290000|2021-09-17 09:51:30|19254.69|19254.69|19250.49|19250.49|19254.69|19254.69|19250.49|19250.49|0
1631872300000|2021-09-17 09:51:40|19242.56|19242.56|19242.56|19242.56|19242.56|19242.56|19239.76|19239.76|0
1631872310000|2021-09-17 09:51:50|19246.53|19246.53|19255.86|19255.86|19255.86|19255.86|19246.53|19246.53|0
1631872320000|2021-09-17 09:52:00|19253.06|19253.06|19251.66|19251.66|19253.06|19253.06|19251.66|19251.66|0
1631872330000|2021-09-17 09:52:10|19247.69|19247.69|19250.49|19250.49|19250.49|19250.49|19247.69|19247.69|0
1631872340000|2021-09-17 09:52:20|19242.56|19242.56|19242.56|19242.56|19242.56|19242.56|19242.56|19242.56|0
1631872350000|2021-09-17 09:52:30|19246.53|19246.53|19242.56|19242.56|19250.49|19250.49|19242.56|19242.56|0
1631872360000|2021-09-17 09:52:40|19246.53|19246.53|19245.13|19245.13|19246.53|19246.53|19245.13|19245.13|0
1631872370000|2021-09-17 09:52:50|19242.56|19242.56|19246.53|19246.53|19246.53|19246.53|19242.56|19242.56|0
1631872390000|2021-09-17 09:53:10|19243.73|19243.73|19238.36|19238.36|19243.73|19243.73|19235.8|19235.8|0
1631872400000|2021-09-17 09:53:20|19236.96|19236.96|19236.96|19236.96|19236.96|19236.96|19235.56|19235.56|0
1631872410000|2021-09-17 09:53:30|19240.93|19240.93|19228.8|19228.8|19240.93|19240.93|19228.8|19228.8|0
1631872420000|2021-09-17 09:53:40|19230.2|19230.2|19239.76|19239.76|19241.16|19241.16|19230.2|19230.2|0
1631872430000|2021-09-17 09:53:50|19241.16|19241.16|19237.2|19237.2|19242.56|19242.56|19237.2|19237.2|0
1631872440000|2021-09-17 09:54:00|19234.4|19234.4|19221.1|19221.1|19234.4|19234.4|19221.1|19221.1|0
1631872450000|2021-09-17 09:54:10|19223.9|19223.9|19220.7|19220.7|19223.9|19223.9|19220.7|19220.7|0
1631872460000|2021-09-17 09:54:20|19219.3|19219.3|19227.23|19227.23|19227.23|19227.23|19215.34|19215.34|0
1631872470000|2021-09-17 09:54:30|19223.27|19223.27|19223.27|19223.27|19223.27|19223.27|19223.27|19223.27|0
1631872480000|2021-09-17 09:54:40|19220.47|19220.47|19224.67|19224.67|19224.67|19224.67|19216.5|19216.5|0
1631872490000|2021-09-17 09:54:50|19220.7|19220.7|19227.23|19227.23|19227.23|19227.23|19216.5|19216.5|0
1631872500000|2021-09-17 09:55:00|19224.43|19224.43|19213.94|19213.94|19225.83|19225.83|19211.14|19211.14|0
1631872510000|2021-09-17 09:55:10|19209.74|19209.74|19219.3|19219.3|19219.3|19219.3|19205.77|19205.77|0
1631872520000|2021-09-17 09:55:20|19217.9|19217.9|19216.5|19216.5|19217.9|19217.9|19216.5|19216.5|0
1631872530000|2021-09-17 09:55:30|19212.31|19212.31|19212.31|19212.31|19212.31|19212.31|19212.31|19212.31|0
1631872540000|2021-09-17 09:55:40|19216.27|19216.27|19220.47|19220.47|19220.47|19220.47|19216.27|19216.27|0
1631872550000|2021-09-17 09:55:50|19216.27|19216.27|19217.67|19217.67|19217.67|19217.67|19216.27|19216.27|0
1631872560000|2021-09-17 09:56:00|19213.71|19213.71|19213.71|19213.71|19213.71|19213.71|19213.71|19213.71|0
1631872570000|2021-09-17 09:56:10|19216.27|19216.27|19215.1|19215.1|19219.07|19219.07|19215.1|19215.1|0
1631872580000|2021-09-17 09:56:20|19219.07|19219.07|19220.47|19220.47|19224.43|19224.43|19214.87|19214.87|0
1631872590000|2021-09-17 09:56:30|19224.43|19224.43|19212.54|19212.54|19224.43|19224.43|19212.54|19212.54|0
1631872600000|2021-09-17 09:56:40|19211.14|19211.14|19217.67|19217.67|19221.87|19221.87|19211.14|19211.14|0
1631872610000|2021-09-17 09:56:50|19219.07|19219.07|19221.87|19221.87|19221.87|19221.87|19219.07|19219.07|0
1631872620000|2021-09-17 09:57:00|19217.67|19217.67|19206.94|19206.94|19220.47|19220.47|19206.94|19206.94|0
1631872630000|2021-09-17 09:57:10|19214.87|19214.87|19213.47|19213.47|19216.27|19216.27|19213.47|19213.47|0
1631872640000|2021-09-17 09:57:20|19214.87|19214.87|19210.91|19210.91|19214.87|19214.87|19206.94|19206.94|0
1631872660000|2021-09-17 09:57:40|19206.71|19206.71|19212.31|19212.31|19214.87|19214.87|19206.71|19206.71|0
1631872670000|2021-09-17 09:57:50|19209.51|19209.51|19214.87|19214.87|19214.87|19214.87|19209.51|19209.51|0
1631872680000|2021-09-17 09:58:00|19213.47|19213.47|19216.27|19216.27|19216.27|19216.27|19213.47|19213.47|0
1631872690000|2021-09-17 09:58:10|19212.31|19212.31|19223.04|19223.04|19223.04|19223.04|19212.31|19212.31|0
1631872700000|2021-09-17 09:58:20|19218.84|19218.84|19220.24|19220.24|19220.24|19220.24|19217.44|19217.44|0
1631872720000|2021-09-17 09:58:40|19224.2|19224.2|19218.84|19218.84|19227|19227|19218.84|19218.84|0
1631872730000|2021-09-17 09:58:50|19214.87|19214.87|19216.27|19216.27|19216.27|19216.27|19210.91|19210.91|0
1631872740000|2021-09-17 09:59:00|19215.1|19215.1|19215.1|19215.1|19215.1|19215.1|19207.17|19207.17|0
1631872750000|2021-09-17 09:59:10|19213.71|19213.71|19225.83|19225.83|19225.83|19225.83|19209.74|19209.74|0
1631872760000|2021-09-17 09:59:20|19217.9|19217.9|19227.23|19227.23|19227.23|19227.23|19217.9|19217.9|0
1631872770000|2021-09-17 09:59:30|19231.2|19231.2|19227|19227|19231.2|19231.2|19227|19227|0
1631872780000|2021-09-17 09:59:40|19223.04|19223.04|19225.83|19225.83|19225.83|19225.83|19223.04|19223.04|0
1631872790000|2021-09-17 09:59:50|19229.8|19229.8|19240.53|19240.53|19240.53|19240.53|19229.8|19229.8|0
1631872800000|2021-09-17 10:00:00|19239.13|19239.13|19225.83|19225.83|19239.13|19239.13|19225.83|19225.83|0
1631872830000|2021-09-17 10:00:30|19221.64|19221.64|19213.47|19213.47|19221.64|19221.64|19213.47|19213.47|0
1631872860000|2021-09-17 10:01:00|19209.51|19209.51|19209.51|19209.51|19209.51|19209.51|19209.51|19209.51|0
1631872910000|2021-09-17 10:01:50|19197.61|19197.61|19188.28|19188.28|19197.61|19197.61|19188.28|19188.28|0
1631872930000|2021-09-17 10:02:10|19196.21|19196.21|19194.81|19194.81|19196.21|19196.21|19194.81|19194.81|0
1631872960000|2021-09-17 10:02:40|19190.85|19190.85|19190.85|19190.85|19190.85|19190.85|19190.85|19190.85|0
1631872980000|2021-09-17 10:03:00|19182.92|19182.92|19178.95|19178.95|19182.92|19182.92|19178.95|19178.95|0
1631872990000|2021-09-17 10:03:10|19174.99|19174.99|19171.02|19171.02|19174.99|19174.99|19171.02|19171.02|0
1631873000000|2021-09-17 10:03:20|19174.99|19174.99|19178.95|19178.95|19178.95|19178.95|19174.99|19174.99|0
1631873010000|2021-09-17 10:03:30|19177.55|19177.55|19177.55|19177.55|19177.55|19177.55|19177.55|19177.55|0
1631873020000|2021-09-17 10:03:40|19174.75|19174.75|19174.75|19174.75|19174.75|19174.75|19174.75|19174.75|0
1631873030000|2021-09-17 10:03:50|19176.15|19176.15|19177.55|19177.55|19177.55|19177.55|19176.15|19176.15|0
1631873040000|2021-09-17 10:04:00|19173.59|19173.59|19169.62|19169.62|19173.59|19173.59|19169.62|19169.62|0
1631873100000|2021-09-17 10:05:00|19181.52|19181.52|19185.48|19185.48|19185.48|19185.48|19181.52|19181.52|0
1631873130000|2021-09-17 10:05:30|19188.28|19188.28|19188.28|19188.28|19188.28|19188.28|19188.28|19188.28|0
1631873160000|2021-09-17 10:06:00|19191.08|19191.08|19191.08|19191.08|19191.08|19191.08|19191.08|19191.08|0
1631873200000|2021-09-17 10:06:40|19195.05|19195.05|19195.05|19195.05|19195.05|19195.05|19195.05|19195.05|0
1631873220000|2021-09-17 10:07:00|19193.65|19193.65|19197.61|19197.61|19197.61|19197.61|19193.65|19193.65|0
1631873300000|2021-09-17 10:08:20|19199.01|19199.01|19197.61|19197.61|19199.01|19199.01|19197.61|19197.61|0
1631873340000|2021-09-17 10:09:00|19201.58|19201.58|19205.77|19205.77|19205.77|19205.77|19201.58|19201.58|0
1631873380000|2021-09-17 10:09:40|19207.17|19207.17|19207.17|19207.17|19207.17|19207.17|19207.17|19207.17|0
1631873400000|2021-09-17 10:10:00|19202.98|19202.98|19208.34|19208.34|19208.34|19208.34|19202.98|19202.98|0
1631873470000|2021-09-17 10:11:10|19212.31|19212.31|19212.31|19212.31|19212.31|19212.31|19212.31|19212.31|0
1631873500000|2021-09-17 10:11:40|19204.38|19204.38|19204.38|19204.38|19204.38|19204.38|19204.38|19204.38|0
1631873540000|2021-09-17 10:12:20|19202.98|19202.98|19202.98|19202.98|19202.98|19202.98|19202.98|19202.98|0
1631873600000|2021-09-17 10:13:20|19204.38|19204.38|19204.38|19204.38|19204.38|19204.38|19204.38|19204.38|0
1631873680000|2021-09-17 10:14:40|19205.77|19205.77|19205.77|19205.77|19205.77|19205.77|19205.77|19205.77|0
1631873710000|2021-09-17 10:15:10|19204.38|19204.38|19204.38|19204.38|19204.38|19204.38|19204.38|19204.38|0
1631873740000|2021-09-17 10:15:40|19208.34|19208.34|19208.34|19208.34|19208.34|19208.34|19208.34|19208.34|0
1631873770000|2021-09-17 10:16:10|19209.74|19209.74|19211.14|19211.14|19211.14|19211.14|19209.74|19209.74|0
1631873780000|2021-09-17 10:16:20|19209.74|19209.74|19209.74|19209.74|19209.74|19209.74|19209.74|19209.74|0
1631873820000|2021-09-17 10:17:00|19211.14|19211.14|19211.14|19211.14|19211.14|19211.14|19211.14|19211.14|0
1631873860000|2021-09-17 10:17:40|19212.54|19212.54|19212.54|19212.54|19212.54|19212.54|19212.54|19212.54|0
1631873890000|2021-09-17 10:18:10|19216.5|19216.5|19216.5|19216.5|19219.3|19219.3|19216.5|19216.5|0
1631873910000|2021-09-17 10:18:30|19208.57|19208.57|19208.57|19208.57|19208.57|19208.57|19208.57|19208.57|0
1631873940000|2021-09-17 10:19:00|19205.77|19205.77|19205.77|19205.77|19205.77|19205.77|19205.77|19205.77|0
1631874030000|2021-09-17 10:20:30|19204.38|19204.38|19204.38|19204.38|19204.38|19204.38|19204.38|19204.38|0
1631874070000|2021-09-17 10:21:10|19202.98|19202.98|19202.98|19202.98|19202.98|19202.98|19202.98|19202.98|0
1631874090000|2021-09-17 10:21:30|19200.18|19200.18|19200.18|19200.18|19200.18|19200.18|19200.18|19200.18|0
1631874110000|2021-09-17 10:21:50|19201.33|19201.33|19201.33|19201.33|19201.33|19201.33|19201.33|19201.33|0
1631874120000|2021-09-17 10:22:00|19202.73|19202.73|19208.32|19208.32|19208.32|19208.32|19202.73|19202.73|0
1631874140000|2021-09-17 10:22:20|19206.92|19206.92|19209.72|19209.72|19209.72|19209.72|19205.52|19205.52|0
1631874160000|2021-09-17 10:22:40|19205.76|19205.76|19201.56|19201.56|19205.76|19205.76|19201.56|19201.56|0
1631874180000|2021-09-17 10:23:00|19202.96|19202.96|19194.56|19194.56|19202.96|19202.96|19194.56|19194.56|0
1631874200000|2021-09-17 10:23:20|19186.63|19186.63|19186.63|19186.63|19186.63|19186.63|19186.63|19186.63|0
1631874240000|2021-09-17 10:24:00|19178.7|19178.7|19170.77|19170.77|19178.7|19178.7|19170.77|19170.77|0
1631874250000|2021-09-17 10:24:10|19162.84|19162.84|19158.87|19158.87|19162.84|19162.84|19158.87|19158.87|0
1631874260000|2021-09-17 10:24:20|19162.84|19162.84|19162.84|19162.84|19162.84|19162.84|19162.84|19162.84|0
1631874290000|2021-09-17 10:24:50|19161.44|19161.44|19161.44|19161.44|19161.44|19161.44|19161.44|19161.44|0
1631874300000|2021-09-17 10:25:00|19169.37|19169.37|19160.04|19160.04|19169.37|19169.37|19160.04|19160.04|0
1631874310000|2021-09-17 10:25:10|19156.08|19156.08|19156.08|19156.08|19156.08|19156.08|19156.08|19156.08|0
1631874320000|2021-09-17 10:25:20|19160.04|19160.04|19160.04|19160.04|19160.04|19160.04|19160.04|19160.04|0
1631874380000|2021-09-17 10:26:20|19155.84|19155.84|19151.88|19151.88|19155.84|19155.84|19151.88|19151.88|0
1631874420000|2021-09-17 10:27:00|19150.73|19150.73|19150.73|19150.73|19150.73|19150.73|19150.73|19150.73|0
1631874460000|2021-09-17 10:27:40|19154.93|19154.93|19156.33|19156.33|19156.33|19156.33|19154.93|19154.93|0
1631874480000|2021-09-17 10:28:00|19154.93|19154.93|19156.33|19156.33|19156.33|19156.33|19154.93|19154.93|0
1631874490000|2021-09-17 10:28:10|19160.29|19160.29|19160.29|19160.29|19160.29|19160.29|19160.29|19160.29|0
1631874500000|2021-09-17 10:28:20|19161.69|19161.69|19161.69|19161.69|19161.69|19161.69|19161.69|19161.69|0
1631874520000|2021-09-17 10:28:40|19160.29|19160.29|19160.29|19160.29|19160.29|19160.29|19160.29|19160.29|0
1631874550000|2021-09-17 10:29:10|19168.22|19168.22|19168.22|19168.22|19168.22|19168.22|19168.22|19168.22|0
1631874630000|2021-09-17 10:30:30|19169.62|19169.62|19169.62|19169.62|19169.62|19169.62|19169.62|19169.62|0
1631874640000|2021-09-17 10:30:40|19171.02|19171.02|19171.02|19171.02|19171.02|19171.02|19171.02|19171.02|0
1631874720000|2021-09-17 10:32:00|19169.62|19169.62|19169.62|19169.62|19169.62|19169.62|19169.62|19169.62|0
1631874820000|2021-09-17 10:33:40|19165.66|19165.66|19169.62|19169.62|19169.62|19169.62|19165.66|19165.66|0
1631874870000|2021-09-17 10:34:30|19166.82|19166.82|19166.82|19166.82|19166.82|19166.82|19166.82|19166.82|0
1631874910000|2021-09-17 10:35:10|19165.42|19165.42|19164.02|19164.02|19165.42|19165.42|19164.02|19164.02|0
1631874960000|2021-09-17 10:36:00|19167.99|19167.99|19167.99|19167.99|19167.99|19167.99|19167.99|19167.99|0
1631875000000|2021-09-17 10:36:40|19171.95|19171.95|19174.75|19174.75|19174.75|19174.75|19171.95|19171.95|0
1631875020000|2021-09-17 10:37:00|19178.72|19178.72|19180.12|19180.12|19180.12|19180.12|19178.72|19178.72|0
1631875050000|2021-09-17 10:37:30|19176.15|19176.15|19176.15|19176.15|19176.15|19176.15|19176.15|19176.15|0
1631875080000|2021-09-17 10:38:00|19172.19|19172.19|19167.99|19167.99|19172.19|19172.19|19167.99|19167.99|0
1631875090000|2021-09-17 10:38:10|19169.39|19169.39|19169.39|19169.39|19169.39|19169.39|19169.39|19169.39|0
1631875170000|2021-09-17 10:39:30|19173.35|19173.35|19173.35|19173.35|19173.35|19173.35|19173.35|19173.35|0
1631875180000|2021-09-17 10:39:40|19177.32|19177.32|19177.32|19177.32|19177.32|19177.32|19177.32|19177.32|0
1631875210000|2021-09-17 10:40:10|19180.12|19180.12|19180.12|19180.12|19180.12|19180.12|19180.12|19180.12|0
1631875300000|2021-09-17 10:41:40|19178.72|19178.72|19180.12|19180.12|19180.12|19180.12|19178.72|19178.72|0
1631875380000|2021-09-17 10:43:00|19178.72|19178.72|19167.99|19167.99|19178.72|19178.72|19164.02|19164.02|0
1631875400000|2021-09-17 10:43:20|19171.95|19171.95|19171.95|19171.95|19171.95|19171.95|19171.95|19171.95|0
1631875430000|2021-09-17 10:43:50|19167.99|19167.99|19167.99|19167.99|19167.99|19167.99|19167.99|19167.99|0
1631875440000|2021-09-17 10:44:00|19160.06|19160.06|19161.46|19161.46|19161.46|19161.46|19160.06|19160.06|0
1631875500000|2021-09-17 10:45:00|19153.53|19153.53|19153.53|19153.53|19153.53|19153.53|19153.53|19153.53|0
1631875510000|2021-09-17 10:45:10|19152.13|19152.13|19150.73|19150.73|19152.13|19152.13|19150.73|19150.73|0
1631875520000|2021-09-17 10:45:20|19148.43|19148.43|19147.28|19147.28|19148.43|19148.43|19147.28|19147.28|0
1631875530000|2021-09-17 10:45:30|19151.25|19151.25|19151.25|19151.25|19151.25|19151.25|19151.25|19151.25|0
1631875540000|2021-09-17 10:45:40|19159.18|19159.18|19159.18|19159.18|19159.18|19159.18|19159.18|19159.18|0
1631875550000|2021-09-17 10:45:50|19155.21|19155.21|19155.21|19155.21|19155.21|19155.21|19155.21|19155.21|0
1631875560000|2021-09-17 10:46:00|19156.61|19156.61|19156.61|19156.61|19156.61|19156.61|19156.61|19156.61|0
1631875580000|2021-09-17 10:46:20|19164.54|19164.54|19164.54|19164.54|19164.54|19164.54|19164.54|19164.54|0
1631875630000|2021-09-17 10:47:10|19165.69|19165.69|19166.84|19166.84|19166.84|19166.84|19165.69|19165.69|0
1631875670000|2021-09-17 10:47:50|19169.64|19169.64|19169.64|19169.64|19169.64|19169.64|19169.64|19169.64|0
1631875730000|2021-09-17 10:48:50|19168.24|19168.24|19168.24|19168.24|19168.24|19168.24|19168.24|19168.24|0
1631875760000|2021-09-17 10:49:20|19172.2|19172.2|19172.2|19172.2|19172.2|19172.2|19172.2|19172.2|0
1631875800000|2021-09-17 10:50:00|19170.8|19170.8|19170.8|19170.8|19170.8|19170.8|19170.8|19170.8|0
1631875850000|2021-09-17 10:50:50|19174.77|19174.77|19174.77|19174.77|19174.77|19174.77|19174.77|19174.77|0
1631875860000|2021-09-17 10:51:00|19176.17|19176.17|19176.17|19176.17|19176.17|19176.17|19176.17|19176.17|0
1631875950000|2021-09-17 10:52:30|19177.57|19177.57|19177.57|19177.57|19177.57|19177.57|19177.57|19177.57|0
1631875980000|2021-09-17 10:53:00|19173.6|19173.6|19173.6|19173.6|19173.6|19173.6|19173.6|19173.6|0
1631876020000|2021-09-17 10:53:40|19172.2|19172.2|19172.2|19172.2|19172.2|19172.2|19172.2|19172.2|0
1631876050000|2021-09-17 10:54:10|19170.8|19170.8|19170.8|19170.8|19170.8|19170.8|19170.8|19170.8|0
1631876160000|2021-09-17 10:56:00|19169.4|19169.4|19169.4|19169.4|19169.4|19169.4|19169.4|19169.4|0
1631876180000|2021-09-17 10:56:20|19170.55|19170.55|19170.3|19170.3|19170.55|19170.55|19169.15|19169.15|0
1631876280000|2021-09-17 10:58:00|19171.7|19171.7|19175.67|19175.67|19175.67|19175.67|19171.7|19171.7|0
1631876370000|2021-09-17 10:59:30|19177.07|19177.07|19177.07|19177.07|19177.07|19177.07|19177.07|19177.07|0
1631876400000|2021-09-17 11:00:00|19173.1|19173.1|19175.9|19175.9|19175.9|19175.9|19173.1|19173.1|0
1631876430000|2021-09-17 11:00:30|19179.87|19179.87|19179.87|19179.87|19179.87|19179.87|19179.87|19179.87|0
1631876440000|2021-09-17 11:00:40|19182.67|19182.67|19182.67|19182.67|19182.67|19182.67|19182.67|19182.67|0
1631876520000|2021-09-17 11:02:00|19184.07|19184.07|19189.43|19189.43|19189.43|19189.43|19184.07|19184.07|0
1631876580000|2021-09-17 11:03:00|19192.23|19192.23|19192.23|19192.23|19192.23|19192.23|19192.23|19192.23|0
1631876600000|2021-09-17 11:03:20|19200.16|19200.16|19200.16|19200.16|19200.16|19200.16|19200.16|19200.16|0
1631876620000|2021-09-17 11:03:40|19202.96|19202.96|19202.96|19202.96|19202.96|19202.96|19202.96|19202.96|0
1631876640000|2021-09-17 11:04:00|19204.36|19204.36|19205.76|19205.76|19205.76|19205.76|19204.36|19204.36|0
1631876660000|2021-09-17 11:04:20|19208.56|19208.56|19208.56|19208.56|19208.56|19208.56|19208.56|19208.56|0
1631876670000|2021-09-17 11:04:30|19216.49|19216.49|19216.49|19216.49|19216.49|19216.49|19216.49|19216.49|0
1631876710000|2021-09-17 11:05:10|19217.64|19217.64|19217.64|19217.64|19217.64|19217.64|19216.49|19216.49|0
1631876760000|2021-09-17 11:06:00|19221.84|19221.84|19229.77|19229.77|19229.77|19229.77|19221.84|19221.84|0
1631876830000|2021-09-17 11:07:10|19233.73|19233.73|19229.77|19229.77|19233.73|19233.73|19229.77|19229.77|0
1631876880000|2021-09-17 11:08:00|19232.56|19232.56|19232.56|19232.56|19232.56|19232.56|19232.56|19232.56|0
1631876900000|2021-09-17 11:08:20|19231.16|19231.16|19231.16|19231.16|19231.16|19231.16|19231.16|19231.16|0
1631876930000|2021-09-17 11:08:50|19227.2|19227.2|19227.2|19227.2|19227.2|19227.2|19227.2|19227.2|0
1631876960000|2021-09-17 11:09:20|19228.6|19228.6|19228.6|19228.6|19228.6|19228.6|19228.6|19228.6|0
1631877010000|2021-09-17 11:10:10|19227.2|19227.2|19227.2|19227.2|19227.2|19227.2|19227.2|19227.2|0
1631877020000|2021-09-17 11:10:20|19228.35|19228.35|19228.35|19228.35|19228.35|19228.35|19228.35|19228.35|0
1631877050000|2021-09-17 11:10:50|19224.15|19224.15|19224.15|19224.15|19224.15|19224.15|19224.15|19224.15|0
1631877070000|2021-09-17 11:11:10|19228.35|19228.35|19233.95|19233.95|19233.95|19233.95|19228.35|19228.35|0
1631877080000|2021-09-17 11:11:20|19231.15|19231.15|19231.15|19231.15|19231.15|19231.15|19231.15|19231.15|0
1631877160000|2021-09-17 11:12:40|19227.18|19227.18|19227.18|19227.18|19227.18|19227.18|19227.18|19227.18|0
1631877200000|2021-09-17 11:13:20|19224.38|19224.38|19224.38|19224.38|19224.38|19224.38|19224.38|19224.38|0
1631877260000|2021-09-17 11:14:20|19221.58|19221.58|19221.58|19221.58|19221.58|19221.58|19221.58|19221.58|0
1631877270000|2021-09-17 11:14:30|19224.38|19224.38|19224.38|19224.38|19224.38|19224.38|19224.38|19224.38|0
1631877310000|2021-09-17 11:15:10|19232.31|19232.31|19232.31|19232.31|19232.31|19232.31|19232.31|19232.31|0
1631877330000|2021-09-17 11:15:30|19229.52|19229.52|19229.52|19229.52|19229.52|19229.52|19229.52|19229.52|0
1631877410000|2021-09-17 11:16:50|19225.55|19225.55|19225.55|19225.55|19225.55|19225.55|19225.55|19225.55|0
1631877440000|2021-09-17 11:17:20|19228.35|19228.35|19228.35|19228.35|19228.35|19228.35|19228.35|19228.35|0
1631877530000|2021-09-17 11:18:50|19232.31|19232.31|19232.31|19232.31|19232.31|19232.31|19232.31|19232.31|0
1631877610000|2021-09-17 11:20:10|19230.91|19230.91|19232.31|19232.31|19232.31|19232.31|19230.91|19230.91|0
1631877630000|2021-09-17 11:20:30|19224.38|19224.38|19220.42|19220.42|19224.38|19224.38|19220.42|19220.42|0
1631877640000|2021-09-17 11:20:40|19217.62|19217.62|19216.47|19216.47|19217.62|19217.62|19216.47|19216.47|0
1631877780000|2021-09-17 11:23:00|19213.67|19213.67|19213.67|19213.67|19213.67|19213.67|19213.67|19213.67|0
1631877890000|2021-09-17 11:24:50|19209.71|19209.71|19209.71|19209.71|19209.71|19209.71|19209.71|19209.71|0
1631877910000|2021-09-17 11:25:10|19206.91|19206.91|19205.51|19205.51|19206.91|19206.91|19205.51|19205.51|0
1631877920000|2021-09-17 11:25:20|19201.54|19201.54|19201.54|19201.54|19201.54|19201.54|19201.54|19201.54|0
1631877970000|2021-09-17 11:26:10|19198.74|19198.74|19200.14|19200.14|19200.14|19200.14|19198.74|19198.74|0
1631877980000|2021-09-17 11:26:20|19201.54|19201.54|19197.58|19197.58|19201.54|19201.54|19197.58|19197.58|0
1631878040000|2021-09-17 11:27:20|19188.25|19188.25|19184.28|19184.28|19188.25|19188.25|19184.28|19184.28|0
1631878190000|2021-09-17 11:29:50|19192.21|19192.21|19192.21|19192.21|19192.21|19192.21|19192.21|19192.21|0
1631878210000|2021-09-17 11:30:10|19180.32|19180.32|19180.32|19180.32|19180.32|19180.32|19180.32|19180.32|0
1631878230000|2021-09-17 11:30:30|19181.72|19181.72|19178.92|19178.92|19181.72|19181.72|19178.92|19178.92|0
1631878260000|2021-09-17 11:31:00|19176.62|19176.62|19176.62|19176.62|19176.62|19176.62|19176.62|19176.62|0
1631878270000|2021-09-17 11:31:10|19177.77|19177.77|19177.77|19177.77|19177.77|19177.77|19177.77|19177.77|0
1631878280000|2021-09-17 11:31:20|19178.92|19178.92|19178.92|19178.92|19178.92|19178.92|19178.92|19178.92|0
1631878390000|2021-09-17 11:33:10|19174.95|19174.95|19174.95|19174.95|19174.95|19174.95|19174.95|19174.95|0
1631878430000|2021-09-17 11:33:50|19176.35|19176.35|19179.15|19179.15|19179.15|19179.15|19176.35|19176.35|0
1631878450000|2021-09-17 11:34:10|19175.19|19175.19|19168.19|19168.19|19175.19|19175.19|19168.19|19168.19|0
1631878550000|2021-09-17 11:35:50|19164.22|19164.22|19172.15|19172.15|19172.15|19172.15|19164.22|19164.22|0
1631878670000|2021-09-17 11:37:50|19176.35|19176.35|19176.35|19176.35|19176.35|19176.35|19176.35|19176.35|0
1631878700000|2021-09-17 11:38:20|19174.95|19174.95|19176.35|19176.35|19176.35|19176.35|19174.95|19174.95|0
1631878760000|2021-09-17 11:39:20|19172.39|19172.39|19172.39|19172.39|19172.39|19172.39|19172.39|19172.39|0
1631878790000|2021-09-17 11:39:50|19168.19|19168.19|19168.19|19168.19|19168.19|19168.19|19168.19|19168.19|0
1631878800000|2021-09-17 11:40:00|19164.22|19164.22|19164.22|19164.22|19164.22|19164.22|19164.22|19164.22|0
1631878970000|2021-09-17 11:42:50|19168.19|19168.19|19168.19|19168.19|19168.19|19168.19|19168.19|19168.19|0
1631879070000|2021-09-17 11:44:30|19164.22|19164.22|19164.22|19164.22|19164.22|19164.22|19164.22|19164.22|0
1631879090000|2021-09-17 11:44:50|19168.19|19168.19|19168.19|19168.19|19168.19|19168.19|19168.19|19168.19|0
1631879100000|2021-09-17 11:45:00|19165.39|19165.39|19165.39|19165.39|19165.39|19165.39|19165.39|19165.39|0
1631879120000|2021-09-17 11:45:20|19163.99|19163.99|19163.99|19163.99|19163.99|19163.99|19163.99|19163.99|0
1631879130000|2021-09-17 11:45:30|19162.84|19162.84|19162.84|19162.84|19162.84|19162.84|19162.84|19162.84|0
1631879140000|2021-09-17 11:45:40|19166.81|19166.81|19170.77|19170.77|19170.77|19170.77|19166.81|19166.81|0
1631879150000|2021-09-17 11:45:50|19174.74|19174.74|19170.77|19170.77|19174.74|19174.74|19170.77|19170.77|0
1631879160000|2021-09-17 11:46:00|19166.81|19166.81|19162.84|19162.84|19166.81|19166.81|19162.84|19162.84|0
1631879260000|2021-09-17 11:47:40|19158.87|19158.87|19158.87|19158.87|19158.87|19158.87|19158.87|19158.87|0
1631879280000|2021-09-17 11:48:00|19161.67|19161.67|19161.67|19161.67|19161.67|19161.67|19161.67|19161.67|0
1631879290000|2021-09-17 11:48:10|19157.71|19157.71|19156.31|19156.31|19157.71|19157.71|19156.31|19156.31|0
1631879300000|2021-09-17 11:48:20|19154.91|19154.91|19154.91|19154.91|19154.91|19154.91|19154.91|19154.91|0
1631879330000|2021-09-17 11:48:50|19153.51|19153.51|19152.11|19152.11|19153.51|19153.51|19152.11|19152.11|0
1631879340000|2021-09-17 11:49:00|19150.71|19150.71|19150.71|19150.71|19150.71|19150.71|19150.71|19150.71|0
1631879350000|2021-09-17 11:49:10|19142.78|19142.78|19142.78|19142.78|19142.78|19142.78|19142.78|19142.78|0
1631879440000|2021-09-17 11:50:40|19137.18|19137.18|19137.18|19137.18|19137.18|19137.18|19137.18|19137.18|0
1631879450000|2021-09-17 11:50:50|19138.58|19138.58|19138.58|19138.58|19138.58|19138.58|19138.58|19138.58|0
1631879500000|2021-09-17 11:51:40|19139.98|19139.98|19139.98|19139.98|19139.98|19139.98|19139.98|19139.98|0
1631879570000|2021-09-17 11:52:50|19135.78|19135.78|19135.78|19135.78|19135.78|19135.78|19135.78|19135.78|0
1631879590000|2021-09-17 11:53:10|19137.18|19137.18|19137.18|19137.18|19137.18|19137.18|19137.18|19137.18|0
1631879610000|2021-09-17 11:53:30|19145.11|19145.11|19145.11|19145.11|19145.11|19145.11|19145.11|19145.11|0
1631879700000|2021-09-17 11:55:00|19143.71|19143.71|19143.71|19143.71|19143.71|19143.71|19143.71|19143.71|0
1631879770000|2021-09-17 11:56:10|19138.12|19138.12|19138.12|19138.12|19138.12|19138.12|19138.12|19138.12|0
1631879820000|2021-09-17 11:57:00|19135.32|19135.32|19135.32|19135.32|19135.32|19135.32|19135.32|19135.32|0
1631879920000|2021-09-17 11:58:40|19143.25|19143.25|19147.21|19147.21|19147.21|19147.21|19143.25|19143.25|0
1631879930000|2021-09-17 11:58:50|19143.25|19143.25|19143.25|19143.25|19143.25|19143.25|19143.25|19143.25|0
1631880060000|2021-09-17 12:01:00|19147.21|19147.21|19147.21|19147.21|19147.21|19147.21|19147.21|19147.21|0
1631880090000|2021-09-17 12:01:30|19144.41|19144.41|19144.41|19144.41|19144.41|19144.41|19144.41|19144.41|0
1631880180000|2021-09-17 12:03:00|19143.01|19143.01|19143.01|19143.01|19143.01|19143.01|19143.01|19143.01|0
1631880260000|2021-09-17 12:04:20|19139.05|19139.05|19139.05|19139.05|19139.05|19139.05|19139.05|19139.05|0
1631880300000|2021-09-17 12:05:00|19131.12|19131.12|19131.12|19131.12|19131.12|19131.12|19131.12|19131.12|0
1631880360000|2021-09-17 12:06:00|19135.08|19135.08|19136.23|19136.23|19136.23|19136.23|19135.08|19135.08|0
1631880390000|2021-09-17 12:06:30|19140.2|19140.2|19140.2|19140.2|19140.2|19140.2|19140.2|19140.2|0
1631880440000|2021-09-17 12:07:20|19138.8|19138.8|19138.8|19138.8|19138.8|19138.8|19138.8|19138.8|0
1631880550000|2021-09-17 12:09:10|19142.76|19142.76|19142.76|19142.76|19142.76|19142.76|19142.76|19142.76|0
1631880660000|2021-09-17 12:11:00|19144.16|19144.16|19148.13|19148.13|19148.13|19148.13|19144.16|19144.16|0
1631880710000|2021-09-17 12:11:50|19152.09|19152.09|19153.49|19153.49|19153.49|19153.49|19152.09|19152.09|0
1631880720000|2021-09-17 12:12:00|19152.09|19152.09|19149.29|19149.29|19152.09|19152.09|19149.29|19149.29|0
1631880740000|2021-09-17 12:12:20|19153.26|19153.26|19153.26|19153.26|19153.26|19153.26|19153.26|19153.26|0
1631880780000|2021-09-17 12:13:00|19154.66|19154.66|19151.86|19151.86|19154.66|19154.66|19151.86|19151.86|0
1631880920000|2021-09-17 12:15:20|19159.79|19159.79|19159.79|19159.79|19159.79|19159.79|19159.79|19159.79|0
1631881000000|2021-09-17 12:16:40|19162.59|19162.59|19162.59|19162.59|19162.59|19162.59|19162.59|19162.59|0
1631881010000|2021-09-17 12:16:50|19165.39|19165.39|19165.39|19165.39|19165.39|19165.39|19165.39|19165.39|0
1631881050000|2021-09-17 12:17:30|19163.99|19163.99|19163.99|19163.99|19163.99|19163.99|19163.99|19163.99|0
1631881120000|2021-09-17 12:18:40|19166.79|19166.79|19163.99|19163.99|19166.79|19166.79|19163.99|19163.99|0
1631881140000|2021-09-17 12:19:00|19167.95|19167.95|19167.95|19167.95|19167.95|19167.95|19167.95|19167.95|0
1631881180000|2021-09-17 12:19:40|19171.92|19171.92|19171.92|19171.92|19171.92|19171.92|19171.92|19171.92|0
1631881200000|2021-09-17 12:20:00|19179.85|19179.85|19179.85|19179.85|19179.85|19179.85|19179.85|19179.85|0
1631881220000|2021-09-17 12:20:20|19182.65|19182.65|19182.65|19182.65|19182.65|19182.65|19182.65|19182.65|0
1631881230000|2021-09-17 12:20:30|19181.25|19181.25|19181.25|19181.25|19181.25|19181.25|19181.25|19181.25|0
1631881290000|2021-09-17 12:21:30|19185.21|19185.21|19185.21|19185.21|19185.21|19185.21|19185.21|19185.21|0
1631881310000|2021-09-17 12:21:50|19189.18|19189.18|19189.18|19189.18|19189.18|19189.18|19189.18|19189.18|0
1631881340000|2021-09-17 12:22:20|19187.78|19187.78|19187.78|19187.78|19187.78|19187.78|19187.78|19187.78|0
1631881360000|2021-09-17 12:22:40|19190.58|19190.58|19183.82|19183.82|19191.75|19191.75|19183.82|19183.82|0
1631881370000|2021-09-17 12:22:50|19187.78|19187.78|19187.78|19187.78|19187.78|19187.78|19187.78|19187.78|0
1631881410000|2021-09-17 12:23:30|19184.98|19184.98|19183.58|19183.58|19184.98|19184.98|19183.58|19183.58|0
1631881420000|2021-09-17 12:23:40|19182.18|19182.18|19181.95|19181.95|19182.18|19182.18|19177.98|19177.98|0
1631881440000|2021-09-17 12:24:00|19177.98|19177.98|19183.58|19183.58|19183.58|19183.58|19177.98|19177.98|0
1631881460000|2021-09-17 12:24:20|19182.18|19182.18|19180.78|19180.78|19182.18|19182.18|19180.78|19180.78|0
1631881490000|2021-09-17 12:24:50|19176.82|19176.82|19176.82|19176.82|19176.82|19176.82|19176.82|19176.82|0
1631881510000|2021-09-17 12:25:10|19172.85|19172.85|19172.85|19172.85|19172.85|19172.85|19172.85|19172.85|0
1631881550000|2021-09-17 12:25:50|19167.25|19167.25|19168.42|19168.42|19168.42|19168.42|19164.46|19164.46|0
1631881560000|2021-09-17 12:26:00|19171.22|19171.22|19171.22|19171.22|19172.62|19172.62|19171.22|19171.22|0
1631881580000|2021-09-17 12:26:20|19167.25|19167.25|19167.25|19167.25|19167.25|19167.25|19167.25|19167.25|0
1631881590000|2021-09-17 12:26:30|19171.22|19171.22|19171.22|19171.22|19171.22|19171.22|19171.22|19171.22|0
1631881680000|2021-09-17 12:28:00|19167.25|19167.25|19167.25|19167.25|19167.25|19167.25|19167.25|19167.25|0
1631881690000|2021-09-17 12:28:10|19171.22|19171.22|19171.22|19171.22|19171.22|19171.22|19171.22|19171.22|0
1631881740000|2021-09-17 12:29:00|19165.62|19165.62|19165.62|19165.62|19165.62|19165.62|19165.62|19165.62|0
1631881760000|2021-09-17 12:29:20|19164.22|19164.22|19164.22|19164.22|19164.22|19164.22|19164.22|19164.22|0
1631881840000|2021-09-17 12:30:40|19172.15|19172.15|19172.15|19172.15|19172.15|19172.15|19172.15|19172.15|0
1631881910000|2021-09-17 12:31:50|19168.19|19168.19|19168.19|19168.19|19168.19|19168.19|19168.19|19168.19|0
1631881920000|2021-09-17 12:32:00|19166.79|19166.79|19166.79|19166.79|19166.79|19166.79|19166.79|19166.79|0
1631881930000|2021-09-17 12:32:10|19163.99|19163.99|19163.99|19163.99|19163.99|19163.99|19163.99|19163.99|0
1631881950000|2021-09-17 12:32:30|19165.39|19165.39|19165.39|19165.39|19165.39|19165.39|19165.39|19165.39|0
1631881990000|2021-09-17 12:33:10|19169.35|19169.35|19169.35|19169.35|19169.35|19169.35|19169.35|19169.35|0
1631882000000|2021-09-17 12:33:20|19165.16|19165.16|19167.95|19167.95|19167.95|19167.95|19165.16|19165.16|0
1631882010000|2021-09-17 12:33:30|19165.16|19165.16|19165.16|19165.16|19165.16|19165.16|19165.16|19165.16|0
1631882100000|2021-09-17 12:35:00|19161.19|19161.19|19161.19|19161.19|19161.19|19161.19|19161.19|19161.19|0
1631882140000|2021-09-17 12:35:40|19159.79|19159.79|19159.79|19159.79|19159.79|19159.79|19159.79|19159.79|0
1631882160000|2021-09-17 12:36:00|19155.59|19155.59|19155.59|19155.59|19155.59|19155.59|19155.59|19155.59|0
1631882180000|2021-09-17 12:36:20|19151.63|19151.63|19146.26|19146.26|19151.63|19151.63|19144.86|19144.86|0
1631882200000|2021-09-17 12:36:40|19143.46|19143.46|19143.46|19143.46|19143.46|19143.46|19143.46|19143.46|0
1631882220000|2021-09-17 12:37:00|19149.06|19149.06|19149.06|19149.06|19149.06|19149.06|19149.06|19149.06|0
1631882270000|2021-09-17 12:37:50|19145.1|19145.1|19145.1|19145.1|19145.1|19145.1|19145.1|19145.1|0
1631882280000|2021-09-17 12:38:00|19147.9|19147.9|19147.9|19147.9|19147.9|19147.9|19147.9|19147.9|0
1631882300000|2021-09-17 12:38:20|19146.5|19146.5|19146.5|19146.5|19146.5|19146.5|19146.5|19146.5|0
1631882390000|2021-09-17 12:39:50|19142.53|19142.53|19142.53|19142.53|19142.53|19142.53|19142.53|19142.53|0
1631882430000|2021-09-17 12:40:30|19141.13|19141.13|19139.73|19139.73|19141.13|19141.13|19139.73|19139.73|0
1631882450000|2021-09-17 12:40:50|19135.77|19135.77|19135.77|19135.77|19135.77|19135.77|19135.77|19135.77|0
1631882460000|2021-09-17 12:41:00|19134.37|19134.37|19134.37|19134.37|19134.37|19134.37|19134.37|19134.37|0
1631882490000|2021-09-17 12:41:30|19136.67|19136.67|19136.67|19136.67|19136.67|19136.67|19136.67|19136.67|0
1631882540000|2021-09-17 12:42:20|19132.47|19132.47|19132.47|19132.47|19132.47|19132.47|19132.47|19132.47|0
1631882660000|2021-09-17 12:44:20|19131.32|19131.32|19131.32|19131.32|19131.32|19131.32|19131.32|19131.32|0
1631882770000|2021-09-17 12:46:10|19129.92|19129.92|19129.92|19129.92|19129.92|19129.92|19129.92|19129.92|0
1631882780000|2021-09-17 12:46:20|19127.12|19127.12|19127.12|19127.12|19127.12|19127.12|19127.12|19127.12|0
1631882820000|2021-09-17 12:47:00|19123.15|19123.15|19123.15|19123.15|19123.15|19123.15|19123.15|19123.15|0
1631882840000|2021-09-17 12:47:20|19124.55|19124.55|19123.15|19123.15|19127.35|19127.35|19123.15|19123.15|0
1631882920000|2021-09-17 12:48:40|19127.35|19127.35|19127.35|19127.35|19127.35|19127.35|19127.35|19127.35|0
1631882930000|2021-09-17 12:48:50|19131.32|19131.32|19131.32|19131.32|19131.32|19131.32|19131.32|19131.32|0
1631882990000|2021-09-17 12:49:50|19127.35|19127.35|19127.35|19127.35|19127.35|19127.35|19127.35|19127.35|0
1631883000000|2021-09-17 12:50:00|19125.95|19125.95|19125.95|19125.95|19125.95|19125.95|19125.95|19125.95|0
1631883010000|2021-09-17 12:50:10|19124.55|19124.55|19124.55|19124.55|19124.55|19124.55|19124.55|19124.55|0
1631883050000|2021-09-17 12:50:50|19120.59|19120.59|19120.59|19120.59|19120.59|19120.59|19120.59|19120.59|0
1631883090000|2021-09-17 12:51:30|19119.19|19119.19|19119.19|19119.19|19119.19|19119.19|19119.19|19119.19|0
1631883100000|2021-09-17 12:51:40|19123.15|19123.15|19123.15|19123.15|19123.15|19123.15|19123.15|19123.15|0
1631883130000|2021-09-17 12:52:10|19127.35|19127.35|19127.35|19127.35|19127.35|19127.35|19127.35|19127.35|0
1631883190000|2021-09-17 12:53:10|19131.32|19131.32|19131.32|19131.32|19131.32|19131.32|19131.32|19131.32|0
1631883200000|2021-09-17 12:53:20|19135.52|19135.52|19136.68|19136.68|19139.48|19139.48|19135.52|19135.52|0
1631883210000|2021-09-17 12:53:30|19135.28|19135.28|19133.88|19133.88|19135.28|19135.28|19133.88|19133.88|0
1631883230000|2021-09-17 12:53:50|19135.28|19135.28|19135.28|19135.28|19135.28|19135.28|19135.28|19135.28|0
1631883280000|2021-09-17 12:54:40|19132.48|19132.48|19132.48|19132.48|19132.48|19132.48|19132.48|19132.48|0
1631883360000|2021-09-17 12:56:00|19131.08|19131.08|19131.08|19131.08|19131.08|19131.08|19131.08|19131.08|0
1631883420000|2021-09-17 12:57:00|19127.12|19127.12|19127.12|19127.12|19127.12|19127.12|19127.12|19127.12|0
1631883440000|2021-09-17 12:57:20|19125.72|19125.72|19125.72|19125.72|19125.72|19125.72|19125.72|19125.72|0
1631883470000|2021-09-17 12:57:50|19124.32|19124.32|19122.92|19122.92|19124.32|19124.32|19122.92|19122.92|0
1631883580000|2021-09-17 12:59:40|19126.89|19126.89|19131.08|19131.08|19133.88|19133.88|19126.89|19126.89|0
1631883590000|2021-09-17 12:59:50|19129.68|19129.68|19128.29|19128.29|19129.68|19129.68|19128.29|19128.29|0
1631883640000|2021-09-17 13:00:40|19124.32|19124.32|19124.32|19124.32|19124.32|19124.32|19124.32|19124.32|0
1631883740000|2021-09-17 13:02:20|19125.72|19125.72|19125.72|19125.72|19125.72|19125.72|19125.72|19125.72|0
1631883820000|2021-09-17 13:03:40|19124.32|19124.32|19124.32|19124.32|19124.32|19124.32|19124.32|19124.32|0
1631883850000|2021-09-17 13:04:10|19125.72|19125.72|19125.72|19125.72|19125.72|19125.72|19125.72|19125.72|0
1631883900000|2021-09-17 13:05:00|19124.32|19124.32|19124.32|19124.32|19124.32|19124.32|19124.32|19124.32|0
1631883960000|2021-09-17 13:06:00|19120.35|19120.35|19121.75|19121.75|19121.75|19121.75|19120.35|19120.35|0
1631883980000|2021-09-17 13:06:20|19117.79|19117.79|19112.42|19112.42|19117.79|19117.79|19112.42|19112.42|0
1631884070000|2021-09-17 13:07:50|19111.02|19111.02|19109.63|19109.63|19111.02|19111.02|19109.63|19109.63|0
1631884090000|2021-09-17 13:08:10|19105.66|19105.66|19097.73|19097.73|19105.66|19105.66|19097.73|19097.73|0
1631884150000|2021-09-17 13:09:10|19101.69|19101.69|19101.69|19101.69|19101.69|19101.69|19101.69|19101.69|0
1631884160000|2021-09-17 13:09:20|19097.73|19097.73|19097.73|19097.73|19097.73|19097.73|19097.73|19097.73|0
1631884230000|2021-09-17 13:10:30|19096.33|19096.33|19096.33|19096.33|19096.33|19096.33|19096.33|19096.33|0
1631884270000|2021-09-17 13:11:10|19097.73|19097.73|19097.73|19097.73|19097.73|19097.73|19097.73|19097.73|0
1631884330000|2021-09-17 13:12:10|19100.53|19100.53|19101.93|19101.93|19101.93|19101.93|19100.53|19100.53|0
1631884350000|2021-09-17 13:12:30|19105.89|19105.89|19105.89|19105.89|19105.89|19105.89|19105.89|19105.89|0
1631884430000|2021-09-17 13:13:50|19103.59|19103.59|19103.59|19103.59|19103.59|19103.59|19103.59|19103.59|0
1631884440000|2021-09-17 13:14:00|19107.56|19107.56|19106.41|19106.41|19107.56|19107.56|19106.41|19106.41|0
1631884500000|2021-09-17 13:15:00|19103.61|19103.61|19103.61|19103.61|19103.61|19103.61|19103.61|19103.61|0
1631884550000|2021-09-17 13:15:50|19102.46|19102.46|19102.46|19102.46|19102.46|19102.46|19102.46|19102.46|0
1631884560000|2021-09-17 13:16:00|19101.31|19101.31|19101.31|19101.31|19101.31|19101.31|19101.31|19101.31|0
1631884570000|2021-09-17 13:16:10|19104.11|19104.11|19108.08|19108.08|19108.08|19108.08|19104.11|19104.11|0
1631884610000|2021-09-17 13:16:50|19105.28|19105.28|19105.28|19105.28|19105.28|19105.28|19105.28|19105.28|0
1631884620000|2021-09-17 13:17:00|19103.88|19103.88|19102.48|19102.48|19103.88|19103.88|19102.48|19102.48|0
1631884640000|2021-09-17 13:17:20|19103.88|19103.88|19103.88|19103.88|19103.88|19103.88|19103.88|19103.88|0
1631884710000|2021-09-17 13:18:30|19105.28|19105.28|19105.28|19105.28|19105.28|19105.28|19105.28|19105.28|0
1631884730000|2021-09-17 13:18:50|19108.08|19108.08|19108.08|19108.08|19108.08|19108.08|19108.08|19108.08|0
1631884740000|2021-09-17 13:19:00|19109.23|19109.23|19109.23|19109.23|19109.23|19109.23|19109.23|19109.23|0
1631884800000|2021-09-17 13:20:00|19105.26|19105.26|19103.86|19103.86|19105.26|19105.26|19103.86|19103.86|0
1631884840000|2021-09-17 13:20:40|19105.26|19105.26|19101.3|19101.3|19105.26|19105.26|19101.3|19101.3|0
1631884850000|2021-09-17 13:20:50|19097.33|19097.33|19097.33|19097.33|19097.33|19097.33|19097.33|19097.33|0
1631884940000|2021-09-17 13:22:20|19095.93|19095.93|19095.93|19095.93|19095.93|19095.93|19095.93|19095.93|0
1631884990000|2021-09-17 13:23:10|19091.97|19091.97|19091.97|19091.97|19091.97|19091.97|19091.97|19091.97|0
1631885050000|2021-09-17 13:24:10|19095.93|19095.93|19095.93|19095.93|19095.93|19095.93|19095.93|19095.93|0
1631885140000|2021-09-17 13:25:40|19091.97|19091.97|19091.97|19091.97|19091.97|19091.97|19091.97|19091.97|0
1631885150000|2021-09-17 13:25:50|19089.17|19089.17|19089.17|19089.17|19089.17|19089.17|19089.17|19089.17|0
1631885160000|2021-09-17 13:26:00|19090.32|19090.32|19090.32|19090.32|19090.32|19090.32|19090.32|19090.32|0
1631885170000|2021-09-17 13:26:10|19086.12|19086.12|19086.12|19086.12|19086.12|19086.12|19086.12|19086.12|0
1631885180000|2021-09-17 13:26:20|19087.52|19087.52|19087.52|19087.52|19087.52|19087.52|19087.52|19087.52|0
1631885220000|2021-09-17 13:27:00|19091.48|19091.48|19091.48|19091.48|19091.48|19091.48|19091.48|19091.48|0
1631885270000|2021-09-17 13:27:50|19087.52|19087.52|19087.52|19087.52|19087.52|19087.52|19087.52|19087.52|0
1631885320000|2021-09-17 13:28:40|19088.92|19088.92|19088.92|19088.92|19088.92|19088.92|19088.92|19088.92|0
1631885330000|2021-09-17 13:28:50|19084.95|19084.95|19084.95|19084.95|19084.95|19084.95|19084.95|19084.95|0
1631885340000|2021-09-17 13:29:00|19088.92|19088.92|19088.92|19088.92|19088.92|19088.92|19088.92|19088.92|0
1631885400000|2021-09-17 13:30:00|19090.32|19090.32|19087.75|19087.75|19091.72|19091.72|19087.75|19087.75|0
1631885410000|2021-09-17 13:30:10|19089.15|19089.15|19091.7|19091.7|19091.7|19091.7|19089.15|19089.15|0
1631885420000|2021-09-17 13:30:20|19090.3|19090.3|19088.9|19088.9|19090.3|19090.3|19088.9|19088.9|0
1631885460000|2021-09-17 13:31:00|19090.3|19090.3|19090.3|19090.3|19090.3|19090.3|19090.3|19090.3|0
1631885480000|2021-09-17 13:31:20|19091.7|19091.7|19095.66|19095.66|19095.66|19095.66|19091.7|19091.7|0
1631885490000|2021-09-17 13:31:30|19099.63|19099.63|19095.66|19095.66|19099.63|19099.63|19095.66|19095.66|0
1631885510000|2021-09-17 13:31:50|19091.7|19091.7|19083.77|19083.77|19091.7|19091.7|19083.77|19083.77|0
1631885530000|2021-09-17 13:32:10|19079.8|19079.8|19079.8|19079.8|19079.8|19079.8|19079.8|19079.8|0
1631885540000|2021-09-17 13:32:20|19083.77|19083.77|19083.77|19083.77|19083.77|19083.77|19083.77|19083.77|0
1631885560000|2021-09-17 13:32:40|19087.73|19087.73|19098.46|19098.46|19098.46|19098.46|19087.73|19087.73|0
1631885570000|2021-09-17 13:32:50|19097.06|19097.06|19097.06|19097.06|19097.06|19097.06|19097.06|19097.06|0
1631885600000|2021-09-17 13:33:20|19095.66|19095.66|19095.66|19095.66|19095.66|19095.66|19095.66|19095.66|0
1631885630000|2021-09-17 13:33:50|19086.33|19086.33|19079.8|19079.8|19087.73|19087.73|19079.8|19079.8|0
1631885680000|2021-09-17 13:34:40|19075.84|19075.84|19075.84|19075.84|19075.84|19075.84|19075.84|19075.84|0
1631885700000|2021-09-17 13:35:00|19071.87|19071.87|19071.87|19071.87|19071.87|19071.87|19071.87|19071.87|0
1631885720000|2021-09-17 13:35:20|19067.91|19067.91|19067.91|19067.91|19067.91|19067.91|19067.91|19067.91|0
1631885740000|2021-09-17 13:35:40|19069.31|19069.31|19072.11|19072.11|19072.11|19072.11|19069.31|19069.31|0
1631885750000|2021-09-17 13:35:50|19073.51|19073.51|19084.23|19084.23|19084.23|19084.23|19073.51|19073.51|0
1631885760000|2021-09-17 13:36:00|19081.44|19081.44|19081.69|19081.69|19082.84|19082.84|19081.44|19081.44|0
1631885800000|2021-09-17 13:36:40|19078.89|19078.89|19078.89|19078.89|19078.89|19078.89|19078.89|19078.89|0
1631885820000|2021-09-17 13:37:00|19074.92|19074.92|19078.89|19078.89|19078.89|19078.89|19074.92|19074.92|0
1631885880000|2021-09-17 13:38:00|19074.92|19074.92|19074.92|19074.92|19074.92|19074.92|19074.92|19074.92|0
1631885910000|2021-09-17 13:38:30|19073.52|19073.52|19076.34|19076.34|19077.49|19077.49|19073.52|19073.52|0
1631885970000|2021-09-17 13:39:30|19072.37|19072.37|19070.97|19070.97|19072.37|19072.37|19070.97|19070.97|0
1631885980000|2021-09-17 13:39:40|19069.57|19069.57|19068.41|19068.41|19069.57|19069.57|19065.61|19065.61|0
1631886070000|2021-09-17 13:41:10|19072.37|19072.37|19072.37|19072.37|19072.37|19072.37|19072.37|19072.37|0
1631886080000|2021-09-17 13:41:20|19075.17|19075.17|19077.97|19077.97|19077.97|19077.97|19075.17|19075.17|0
1631886090000|2021-09-17 13:41:30|19076.57|19076.57|19076.57|19076.57|19076.57|19076.57|19076.57|19076.57|0
1631886110000|2021-09-17 13:41:50|19084.5|19084.5|19080.54|19080.54|19084.5|19084.5|19080.54|19080.54|0
1631886120000|2021-09-17 13:42:00|19076.57|19076.57|19076.57|19076.57|19076.57|19076.57|19076.57|19076.57|0
1631886130000|2021-09-17 13:42:10|19075.17|19075.17|19075.17|19075.17|19075.17|19075.17|19075.17|19075.17|0
1631886140000|2021-09-17 13:42:20|19073.77|19073.77|19073.77|19073.77|19073.77|19073.77|19073.77|19073.77|0
1631886170000|2021-09-17 13:42:50|19069.81|19069.81|19069.81|19069.81|19069.81|19069.81|19069.81|19069.81|0
1631886180000|2021-09-17 13:43:00|19071.21|19071.21|19067.24|19067.24|19072.61|19072.61|19065.84|19065.84|0
1631886190000|2021-09-17 13:43:10|19063.28|19063.28|19063.28|19063.28|19063.28|19063.28|19063.28|19063.28|0
1631886320000|2021-09-17 13:45:20|19059.31|19059.31|19059.31|19059.31|19059.31|19059.31|19059.31|19059.31|0
1631886330000|2021-09-17 13:45:30|19057.91|19057.91|19059.31|19059.31|19059.31|19059.31|19057.91|19057.91|0
1631886370000|2021-09-17 13:46:10|19060.71|19060.71|19060.71|19060.71|19060.71|19060.71|19060.71|19060.71|0
1631886390000|2021-09-17 13:46:30|19056.75|19056.75|19055.35|19055.35|19056.75|19056.75|19055.35|19055.35|0
1631886410000|2021-09-17 13:46:50|19047.42|19047.42|19047.42|19047.42|19047.42|19047.42|19047.42|19047.42|0
1631886420000|2021-09-17 13:47:00|19048.82|19048.82|19053.01|19053.01|19054.41|19054.41|19048.82|19048.82|0
1631886430000|2021-09-17 13:47:10|19051.61|19051.61|19051.61|19051.61|19051.61|19051.61|19051.61|19051.61|0
1631886440000|2021-09-17 13:47:20|19047.42|19047.42|19047.42|19047.42|19047.42|19047.42|19047.42|19047.42|0
1631886450000|2021-09-17 13:47:30|19046.02|19046.02|19047.42|19047.42|19047.42|19047.42|19046.02|19046.02|0
1631886460000|2021-09-17 13:47:40|19043.45|19043.45|19043.45|19043.45|19043.45|19043.45|19043.45|19043.45|0
1631886470000|2021-09-17 13:47:50|19047.42|19047.42|19047.42|19047.42|19047.42|19047.42|19047.42|19047.42|0
1631886480000|2021-09-17 13:48:00|19043.45|19043.45|19039.49|19039.49|19043.45|19043.45|19039.49|19039.49|0
1631886490000|2021-09-17 13:48:10|19035.52|19035.52|19035.52|19035.52|19035.52|19035.52|19035.52|19035.52|0
1631886520000|2021-09-17 13:48:40|19036.67|19036.67|19036.67|19036.67|19036.67|19036.67|19036.67|19036.67|0
1631886530000|2021-09-17 13:48:50|19040.63|19040.63|19040.63|19040.63|19040.63|19040.63|19040.63|19040.63|0
1631886540000|2021-09-17 13:49:00|19048.56|19048.56|19048.56|19048.56|19048.56|19048.56|19048.56|19048.56|0
1631886600000|2021-09-17 13:50:00|19044.6|19044.6|19044.6|19044.6|19044.6|19044.6|19044.6|19044.6|0
1631886660000|2021-09-17 13:51:00|19043.2|19043.2|19044.6|19044.6|19044.6|19044.6|19043.2|19043.2|0
1631886670000|2021-09-17 13:51:10|19040.63|19040.63|19036.67|19036.67|19040.63|19040.63|19036.67|19036.67|0
1631886680000|2021-09-17 13:51:20|19038.07|19038.07|19034.1|19034.1|19038.07|19038.07|19034.1|19034.1|0
1631886690000|2021-09-17 13:51:30|19030.14|19030.14|19038.54|19038.54|19038.54|19038.54|19030.14|19030.14|0
1631886720000|2021-09-17 13:52:00|19045.53|19045.53|19045.53|19045.53|19045.53|19045.53|19045.53|19045.53|0
1631886730000|2021-09-17 13:52:10|19044.13|19044.13|19046.93|19046.93|19046.93|19046.93|19044.13|19044.13|0
1631886740000|2021-09-17 13:52:20|19054.86|19054.86|19054.86|19054.86|19054.86|19054.86|19054.86|19054.86|0
1631886760000|2021-09-17 13:52:40|19059.06|19059.06|19056.26|19056.26|19059.06|19059.06|19056.26|19056.26|0
1631886780000|2021-09-17 13:53:00|19052.3|19052.3|19052.3|19052.3|19052.3|19052.3|19052.3|19052.3|0
1631886800000|2021-09-17 13:53:20|19049.5|19049.5|19049.5|19049.5|19049.5|19049.5|19049.5|19049.5|0
1631886820000|2021-09-17 13:53:40|19045.53|19045.53|19033.65|19033.65|19045.53|19045.53|19033.65|19033.65|0
1631886830000|2021-09-17 13:53:50|19037.62|19037.62|19041.58|19041.58|19041.58|19041.58|19037.62|19037.62|0
1631886880000|2021-09-17 13:54:40|19033.65|19033.65|19037.62|19037.62|19037.62|19037.62|19033.65|19033.65|0
1631886890000|2021-09-17 13:54:50|19036.47|19036.47|19036.47|19036.47|19036.47|19036.47|19036.47|19036.47|0
1631886900000|2021-09-17 13:55:00|19040.44|19040.44|19040.44|19040.44|19040.44|19040.44|19040.44|19040.44|0
1631886910000|2021-09-17 13:55:10|19044.4|19044.4|19034.84|19034.84|19044.4|19044.4|19034.84|19034.84|0
1631886920000|2021-09-17 13:55:20|19030.87|19030.87|19030.87|19030.87|19030.87|19030.87|19030.87|19030.87|0
1631886950000|2021-09-17 13:55:50|19034.84|19034.84|19034.84|19034.84|19034.84|19034.84|19034.84|19034.84|0
1631887010000|2021-09-17 13:56:50|19027.84|19027.84|19023.87|19023.87|19027.84|19027.84|19023.87|19023.87|0
1631887020000|2021-09-17 13:57:00|19021.08|19021.08|19021.08|19021.08|19021.08|19021.08|19021.08|19021.08|0
1631887030000|2021-09-17 13:57:10|19017.11|19017.11|19017.11|19017.11|19017.11|19017.11|19017.11|19017.11|0
1631887070000|2021-09-17 13:57:50|19021.31|19021.31|19021.31|19021.31|19021.31|19021.31|19021.31|19021.31|0
1631887100000|2021-09-17 13:58:20|19019.91|19019.91|19019.91|19019.91|19019.91|19019.91|19019.91|19019.91|0
1631887120000|2021-09-17 13:58:40|19023.87|19023.87|19031.8|19031.8|19031.8|19031.8|19023.87|19023.87|0
1631887140000|2021-09-17 13:59:00|19035.77|19035.77|19035.77|19035.77|19035.77|19035.77|19035.77|19035.77|0
1631887160000|2021-09-17 13:59:20|19038.57|19038.57|19038.57|19038.57|19038.57|19038.57|19038.57|19038.57|0
1631887170000|2021-09-17 13:59:30|19044.17|19044.17|19044.17|19044.17|19044.17|19044.17|19044.17|19044.17|0
1631887180000|2021-09-17 13:59:40|19045.57|19045.57|19045.57|19045.57|19045.57|19045.57|19045.57|19045.57|0
1631887190000|2021-09-17 13:59:50|19041.6|19041.6|19041.6|19041.6|19041.6|19041.6|19041.6|19041.6|0
1631887200000|2021-09-17 14:00:00|19045.57|19045.57|19045.57|19045.57|19045.57|19045.57|19045.57|19045.57|0
1631887210000|2021-09-17 14:00:10|19044.17|19044.17|19032.27|19032.27|19044.17|19044.17|19032.27|19032.27|0
1631887220000|2021-09-17 14:00:20|19028.31|19028.31|19024.34|19024.34|19028.31|19028.31|19024.34|19024.34|0
1631887230000|2021-09-17 14:00:30|19020.38|19020.38|19012.45|19012.45|19020.38|19020.38|19012.45|19012.45|0
1631887240000|2021-09-17 14:00:40|19008.48|19008.48|19008.48|19008.48|19008.48|19008.48|19008.48|19008.48|0
1631887250000|2021-09-17 14:00:50|19004.51|19004.51|19008.48|19008.48|19008.48|19008.48|19004.51|19004.51|0
1631887260000|2021-09-17 14:01:00|19012.45|19012.45|19012.45|19012.45|19012.45|19012.45|19012.45|19012.45|0
1631887270000|2021-09-17 14:01:10|19016.64|19016.64|19016.64|19016.64|19016.64|19016.64|19016.64|19016.64|0
1631887290000|2021-09-17 14:01:30|19013.84|19013.84|19012.45|19012.45|19013.84|19013.84|19012.45|19012.45|0
1631887300000|2021-09-17 14:01:40|19020.38|19020.38|19020.38|19020.38|19020.38|19020.38|19020.38|19020.38|0
1631887310000|2021-09-17 14:01:50|19016.41|19016.41|19016.41|19016.41|19016.41|19016.41|19016.41|19016.41|0
1631887320000|2021-09-17 14:02:00|19019.21|19019.21|19023.17|19023.17|19023.17|19023.17|19019.21|19019.21|0
1631887340000|2021-09-17 14:02:20|19024.57|19024.57|19019.21|19019.21|19025.97|19025.97|19019.21|19019.21|0
1631887350000|2021-09-17 14:02:30|19017.81|19017.81|19017.81|19017.81|19017.81|19017.81|19017.81|19017.81|0
1631887360000|2021-09-17 14:02:40|19019.21|19019.21|19019.21|19019.21|19019.21|19019.21|19019.21|19019.21|0
1631887370000|2021-09-17 14:02:50|19020.61|19020.61|19028.54|19028.54|19028.54|19028.54|19020.61|19020.61|0
1631887380000|2021-09-17 14:03:00|19027.14|19027.14|19023.17|19023.17|19027.14|19027.14|19023.17|19023.17|0
1631887420000|2021-09-17 14:03:40|19020.88|19020.88|19020.88|19020.88|19020.88|19020.88|19020.88|19020.88|0
1631887460000|2021-09-17 14:04:20|19016.91|19016.91|19012.95|19012.95|19016.91|19016.91|19012.95|19012.95|0
1631887500000|2021-09-17 14:05:00|19008.98|19008.98|19000.82|19000.82|19008.98|19008.98|19000.82|19000.82|0
1631887520000|2021-09-17 14:05:20|18996.85|18996.85|18996.85|18996.85|18996.85|18996.85|18996.85|18996.85|0
1631887560000|2021-09-17 14:06:00|18992.89|18992.89|18987.29|18987.29|18992.89|18992.89|18987.29|18987.29|0
1631887570000|2021-09-17 14:06:10|18991.25|18991.25|18988.96|18988.96|18991.25|18991.25|18988.96|18988.96|0
1631887600000|2021-09-17 14:06:40|18987.56|18987.56|18987.56|18987.56|18987.56|18987.56|18987.56|18987.56|0
1631887620000|2021-09-17 14:07:00|18991.52|18991.52|18991.52|18991.52|18991.52|18991.52|18991.52|18991.52|0
1631887630000|2021-09-17 14:07:10|18994.32|18994.32|19005.52|19005.52|19006.92|19006.92|18994.32|18994.32|0
1631887680000|2021-09-17 14:08:00|19009.48|19009.48|19009.48|19009.48|19009.48|19009.48|19009.48|19009.48|0
1631887700000|2021-09-17 14:08:20|19013.45|19013.45|19021.61|19021.61|19021.61|19021.61|19013.45|19013.45|0
1631887720000|2021-09-17 14:08:40|19025.58|19025.58|19025.58|19025.58|19025.58|19025.58|19025.58|19025.58|0
1631887800000|2021-09-17 14:10:00|19029.54|19029.54|19029.54|19029.54|19029.54|19029.54|19029.54|19029.54|0
1631887810000|2021-09-17 14:10:10|19025.58|19025.58|19025.58|19025.58|19025.58|19025.58|19025.58|19025.58|0
1631887850000|2021-09-17 14:10:50|19029.54|19029.54|19029.54|19029.54|19029.54|19029.54|19029.54|19029.54|0
1631887900000|2021-09-17 14:11:40|19025.58|19025.58|19029.77|19029.77|19031.17|19031.17|19025.58|19025.58|0
1631887910000|2021-09-17 14:11:50|19031.17|19031.17|19031.17|19031.17|19031.17|19031.17|19031.17|19031.17|0
1631887930000|2021-09-17 14:12:10|19032.57|19032.57|19033.97|19033.97|19033.97|19033.97|19032.57|19032.57|0
1631887950000|2021-09-17 14:12:30|19030.01|19030.01|19030.01|19030.01|19030.01|19030.01|19030.01|19030.01|0
1631887980000|2021-09-17 14:13:00|19031.41|19031.41|19032.81|19032.81|19032.81|19032.81|19031.41|19031.41|0
1631887990000|2021-09-17 14:13:10|19035.6|19035.6|19030.24|19030.24|19035.6|19035.6|19030.24|19030.24|0
1631888000000|2021-09-17 14:13:20|19028.84|19028.84|19031.64|19031.64|19031.64|19031.64|19027.44|19027.44|0
1631888010000|2021-09-17 14:13:30|19028.84|19028.84|19028.84|19028.84|19028.84|19028.84|19028.84|19028.84|0
1631888020000|2021-09-17 14:13:40|19034.44|19034.44|19034.44|19034.44|19034.44|19034.44|19034.44|19034.44|0
1631888040000|2021-09-17 14:14:00|19033.04|19033.04|19029.07|19029.07|19033.04|19033.04|19029.07|19029.07|0
1631888050000|2021-09-17 14:14:10|19025.11|19025.11|19021.14|19021.14|19025.11|19025.11|19021.14|19021.14|0
1631888060000|2021-09-17 14:14:20|19017.18|19017.18|19016.03|19016.03|19017.18|19017.18|19016.03|19016.03|0
1631888070000|2021-09-17 14:14:30|19018.83|19018.83|19020.23|19020.23|19020.23|19020.23|19018.83|19018.83|0
1631888080000|2021-09-17 14:14:40|19018.83|19018.83|19018.83|19018.83|19018.83|19018.83|19018.83|19018.83|0
1631888100000|2021-09-17 14:15:00|19014.86|19014.86|19010.9|19010.9|19014.86|19014.86|19010.9|19010.9|0
1631888120000|2021-09-17 14:15:20|19009.5|19009.5|19001.57|19001.57|19009.5|19009.5|19001.57|19001.57|0
1631888130000|2021-09-17 14:15:30|18997.6|18997.6|18997.6|18997.6|18997.6|18997.6|18997.6|18997.6|0
1631888150000|2021-09-17 14:15:50|19001.57|19001.57|18990.84|18990.84|19001.57|19001.57|18990.84|18990.84|0
1631888160000|2021-09-17 14:16:00|18994.8|18994.8|19004.37|19004.37|19004.37|19004.37|18994.8|18994.8|0
1631888200000|2021-09-17 14:16:40|19007.17|19007.17|19007.17|19007.17|19007.17|19007.17|19007.17|19007.17|0
1631888210000|2021-09-17 14:16:50|19009.96|19009.96|19009.96|19009.96|19009.96|19009.96|19009.96|19009.96|0
1631888220000|2021-09-17 14:17:00|19002.03|19002.03|19006|19006|19006|19006|19002.03|19002.03|0
1631888230000|2021-09-17 14:17:10|19002.03|19002.03|18995.27|18995.27|19002.03|19002.03|18995.27|18995.27|0
1631888240000|2021-09-17 14:17:20|18991.3|18991.3|18984.31|18984.31|18991.3|18991.3|18984.31|18984.31|0
1631888270000|2021-09-17 14:17:50|18985.71|18985.71|18985.71|18985.71|18985.71|18985.71|18985.71|18985.71|0
1631888290000|2021-09-17 14:18:10|18981.74|18981.74|18978.94|18978.94|18981.74|18981.74|18978.94|18978.94|0
1631888300000|2021-09-17 14:18:20|18990.84|18990.84|18993.64|18993.64|18993.64|18993.64|18990.84|18990.84|0
1631888310000|2021-09-17 14:18:30|18996.44|18996.44|18996.44|18996.44|18996.44|18996.44|18996.44|18996.44|0
1631888330000|2021-09-17 14:18:50|18992.47|18992.47|18992.47|18992.47|18992.47|18992.47|18992.47|18992.47|0
1631888350000|2021-09-17 14:19:10|18995.04|18995.04|18993.64|18993.64|18995.04|18995.04|18993.64|18993.64|0
1631888400000|2021-09-17 14:20:00|18989.67|18989.67|18980.59|18980.59|18989.67|18989.67|18980.59|18980.59|0
1631888410000|2021-09-17 14:20:10|18976.63|18976.63|18973.83|18973.83|18976.63|18976.63|18973.83|18973.83|0
1631888420000|2021-09-17 14:20:20|18977.79|18977.79|18977.79|18977.79|18977.79|18977.79|18977.79|18977.79|0
1631888430000|2021-09-17 14:20:30|18981.76|18981.76|18981.76|18981.76|18981.76|18981.76|18981.76|18981.76|0
1631888440000|2021-09-17 14:20:40|18985.72|18985.72|18985.72|18985.72|18985.72|18985.72|18985.72|18985.72|0
1631888460000|2021-09-17 14:21:00|18982.92|18982.92|18985.72|18985.72|18985.72|18985.72|18982.92|18982.92|0
1631888470000|2021-09-17 14:21:10|18987.12|18987.12|18984.32|18984.32|18987.12|18987.12|18984.32|18984.32|0
1631888510000|2021-09-17 14:21:50|18985.47|18985.47|18985.47|18985.47|18985.47|18985.47|18985.47|18985.47|0
1631888520000|2021-09-17 14:22:00|18984.32|18984.32|18984.32|18984.32|18984.32|18984.32|18984.32|18984.32|0
1631888530000|2021-09-17 14:22:10|18985.72|18985.72|18984.32|18984.32|18985.72|18985.72|18984.32|18984.32|0
1631888540000|2021-09-17 14:22:20|18982.92|18982.92|18984.32|18984.32|18985.72|18985.72|18982.92|18982.92|0
1631888570000|2021-09-17 14:22:50|18982.92|18982.92|18985.72|18985.72|18985.72|18985.72|18982.92|18982.92|0
1631888600000|2021-09-17 14:23:20|18982.92|18982.92|18974.53|18974.53|18982.92|18982.92|18974.53|18974.53|0
1631888610000|2021-09-17 14:23:30|18970.33|18970.33|18970.33|18970.33|18970.33|18970.33|18970.33|18970.33|0
1631888620000|2021-09-17 14:23:40|18966.13|18966.13|18966.13|18966.13|18966.13|18966.13|18966.13|18966.13|0
1631888660000|2021-09-17 14:24:20|18964.98|18964.98|18964.98|18964.98|18964.98|18964.98|18964.98|18964.98|0
1631888670000|2021-09-17 14:24:30|18953.09|18953.09|18949.12|18949.12|18953.09|18953.09|18949.12|18949.12|0
1631888680000|2021-09-17 14:24:40|18945.16|18945.16|18932.56|18932.56|18945.16|18945.16|18932.56|18932.56|0
1631888690000|2021-09-17 14:24:50|18942.36|18942.36|18942.36|18942.36|18942.36|18942.36|18942.36|18942.36|0
1631888700000|2021-09-17 14:25:00|18939.56|18939.56|18939.56|18939.56|18939.56|18939.56|18939.56|18939.56|0
1631888720000|2021-09-17 14:25:20|18951.45|18951.45|18947.49|18947.49|18955.42|18955.42|18947.49|18947.49|0
1631888740000|2021-09-17 14:25:40|18946.09|18946.09|18950.29|18950.29|18950.29|18950.29|18946.09|18946.09|0
1631888770000|2021-09-17 14:26:10|18947.49|18947.49|18951.69|18951.69|18951.69|18951.69|18947.49|18947.49|0
1631888790000|2021-09-17 14:26:30|18943.52|18943.52|18943.76|18943.76|18946.32|18946.32|18942.36|18942.36|0
1631888800000|2021-09-17 14:26:40|18942.36|18942.36|18942.36|18942.36|18942.36|18942.36|18942.36|18942.36|0
1631888810000|2021-09-17 14:26:50|18943.76|18943.76|18943.76|18943.76|18943.76|18943.76|18943.76|18943.76|0
1631888830000|2021-09-17 14:27:10|18955.65|18955.65|18955.65|18955.65|18955.65|18955.65|18955.65|18955.65|0
1631888850000|2021-09-17 14:27:30|18952.85|18952.85|18952.85|18952.85|18952.85|18952.85|18952.85|18952.85|0
1631888860000|2021-09-17 14:27:40|18950.05|18950.05|18954.02|18954.02|18954.02|18954.02|18950.05|18950.05|0
1631888880000|2021-09-17 14:28:00|18951.22|18951.22|18949.82|18949.82|18951.22|18951.22|18949.82|18949.82|0
1631888890000|2021-09-17 14:28:10|18948.42|18948.42|18953.55|18953.55|18953.55|18953.55|18945.62|18945.62|0
1631888910000|2021-09-17 14:28:30|18949.35|18949.35|18946.55|18946.55|18949.35|18949.35|18946.55|18946.55|0
1631888920000|2021-09-17 14:28:40|18954.49|18954.49|18953.09|18953.09|18954.49|18954.49|18953.09|18953.09|0
1631888930000|2021-09-17 14:28:50|18961.02|18961.02|18961.02|18961.02|18961.02|18961.02|18961.02|18961.02|0
1631888970000|2021-09-17 14:29:30|18964.98|18964.98|18964.98|18964.98|18964.98|18964.98|18964.98|18964.98|0
1631888980000|2021-09-17 14:29:40|18968.95|18968.95|18971.75|18971.75|18971.75|18971.75|18968.95|18968.95|0
1631889000000|2021-09-17 14:30:00|18968.95|18968.95|18964.98|18964.98|18968.95|18968.95|18963.58|18963.58|0
1631889010000|2021-09-17 14:30:10|18961.02|18961.02|18961.02|18961.02|18961.02|18961.02|18961.02|18961.02|0
1631889020000|2021-09-17 14:30:20|18958.22|18958.22|18950.29|18950.29|18958.22|18958.22|18950.29|18950.29|0
1631889060000|2021-09-17 14:31:00|18948.89|18948.89|18948.89|18948.89|18948.89|18948.89|18948.89|18948.89|0
1631889070000|2021-09-17 14:31:10|18939.09|18939.09|18939.09|18939.09|18939.09|18939.09|18939.09|18939.09|0
1631889090000|2021-09-17 14:31:30|18941.89|18941.89|18940.49|18940.49|18941.89|18941.89|18940.49|18940.49|0
1631889110000|2021-09-17 14:31:50|18936.53|18936.53|18931.16|18931.16|18936.53|18936.53|18931.16|18931.16|0
1631889120000|2021-09-17 14:32:00|18928.36|18928.36|18928.36|18928.36|18928.36|18928.36|18928.36|18928.36|0
1631889130000|2021-09-17 14:32:10|18929.76|18929.76|18929.76|18929.76|18929.76|18929.76|18929.76|18929.76|0
1631889150000|2021-09-17 14:32:30|18928.36|18928.36|18928.36|18928.36|18928.36|18928.36|18928.36|18928.36|0
1631889160000|2021-09-17 14:32:40|18924.4|18924.4|18924.4|18924.4|18924.4|18924.4|18924.4|18924.4|0
1631889170000|2021-09-17 14:32:50|18923.25|18923.25|18930.24|18930.24|18930.24|18930.24|18923.25|18923.25|0
1631889180000|2021-09-17 14:33:00|18931.64|18931.64|18934.46|18934.46|18934.46|18934.46|18930.49|18930.49|0
1631889200000|2021-09-17 14:33:20|18935.86|18935.86|18935.86|18935.86|18935.86|18935.86|18935.86|18935.86|0
1631889270000|2021-09-17 14:34:30|18933.06|18933.06|18931.66|18931.66|18933.06|18933.06|18931.66|18931.66|0
1631889300000|2021-09-17 14:35:00|18932.81|18932.81|18932.81|18932.81|18932.81|18932.81|18932.81|18932.81|0
1631889310000|2021-09-17 14:35:10|18931.41|18931.41|18932.81|18932.81|18932.81|18932.81|18931.41|18931.41|0
1631889320000|2021-09-17 14:35:20|18931.41|18931.41|18931.41|18931.41|18931.41|18931.41|18931.41|18931.41|0
1631889330000|2021-09-17 14:35:30|18927.45|18927.45|18923.48|18923.48|18927.45|18927.45|18923.48|18923.48|0
1631889350000|2021-09-17 14:35:50|18927.45|18927.45|18927.45|18927.45|18927.45|18927.45|18927.45|18927.45|0
1631889360000|2021-09-17 14:36:00|18923.48|18923.48|18923.48|18923.48|18923.48|18923.48|18923.48|18923.48|0
1631889410000|2021-09-17 14:36:50|18917.88|18917.88|18909.95|18909.95|18917.88|18917.88|18909.95|18909.95|0
1631889420000|2021-09-17 14:37:00|18905.99|18905.99|18895.02|18895.02|18905.99|18905.99|18895.02|18895.02|0
1631889430000|2021-09-17 14:37:10|18898.99|18898.99|18903.19|18903.19|18904.59|18904.59|18898.99|18898.99|0
1631889440000|2021-09-17 14:37:20|18904.59|18904.59|18904.59|18904.59|18904.59|18904.59|18904.59|18904.59|0
1631889450000|2021-09-17 14:37:30|18901.79|18901.79|18900.39|18900.39|18901.79|18901.79|18900.39|18900.39|0
1631889460000|2021-09-17 14:37:40|18898.99|18898.99|18903.19|18903.19|18903.19|18903.19|18898.99|18898.99|0
1631889480000|2021-09-17 14:38:00|18907.15|18907.15|18907.15|18907.15|18907.15|18907.15|18907.15|18907.15|0
1631889500000|2021-09-17 14:38:20|18908.55|18908.55|18916.48|18916.48|18916.48|18916.48|18908.55|18908.55|0
1631889530000|2021-09-17 14:38:50|18924.41|18924.41|18928.38|18928.38|18928.38|18928.38|18924.41|18924.41|0
1631889540000|2021-09-17 14:39:00|18931.18|18931.18|18931.18|18931.18|18931.18|18931.18|18931.18|18931.18|0
1631889570000|2021-09-17 14:39:30|18928.38|18928.38|18926.98|18926.98|18928.38|18928.38|18926.98|18926.98|0
1631889610000|2021-09-17 14:40:10|18919.05|18919.05|18923.01|18923.01|18923.01|18923.01|18915.08|18915.08|0
1631889630000|2021-09-17 14:40:30|18920.21|18920.21|18921.61|18921.61|18921.61|18921.61|18918.82|18918.82|0
1631889640000|2021-09-17 14:40:40|18918.82|18918.82|18918.82|18918.82|18918.82|18918.82|18918.82|18918.82|0
1631889650000|2021-09-17 14:40:50|18923.01|18923.01|18923.01|18923.01|18923.01|18923.01|18923.01|18923.01|0
1631889670000|2021-09-17 14:41:10|18920.21|18920.21|18920.21|18920.21|18920.21|18920.21|18920.21|18920.21|0
1631889680000|2021-09-17 14:41:20|18916.25|18916.25|18912.28|18912.28|18916.25|18916.25|18912.28|18912.28|0
1631889780000|2021-09-17 14:43:00|18920.21|18920.21|18920.21|18920.21|18920.21|18920.21|18920.21|18920.21|0
1631889810000|2021-09-17 14:43:30|18918.82|18918.82|18918.82|18918.82|18918.82|18918.82|18918.82|18918.82|0
1631889820000|2021-09-17 14:43:40|18917.42|18917.42|18917.42|18917.42|18917.42|18917.42|18917.42|18917.42|0
1631889830000|2021-09-17 14:43:50|18921.38|18921.38|18921.38|18921.38|18921.38|18921.38|18921.38|18921.38|0
1631889840000|2021-09-17 14:44:00|18922.78|18922.78|18922.78|18922.78|18922.78|18922.78|18922.78|18922.78|0
1631889890000|2021-09-17 14:44:50|18919.98|18919.98|18916.02|18916.02|18919.98|18919.98|18916.02|18916.02|0
1631889900000|2021-09-17 14:45:00|18912.05|18912.05|18912.05|18912.05|18912.05|18912.05|18912.05|18912.05|0
1631889910000|2021-09-17 14:45:10|18909.25|18909.25|18909.25|18909.25|18909.25|18909.25|18909.25|18909.25|0
1631889930000|2021-09-17 14:45:30|18906.45|18906.45|18906.45|18906.45|18906.45|18906.45|18906.45|18906.45|0
1631889940000|2021-09-17 14:45:40|18905.05|18905.05|18903.65|18903.65|18905.05|18905.05|18903.65|18903.65|0
1631889960000|2021-09-17 14:46:00|18905.05|18905.05|18899.94|18899.94|18905.05|18905.05|18899.94|18899.94|0
1631889980000|2021-09-17 14:46:20|18903.9|18903.9|18903.9|18903.9|18903.9|18903.9|18903.9|18903.9|0
1631890000000|2021-09-17 14:46:40|18907.87|18907.87|18907.87|18907.87|18907.87|18907.87|18907.87|18907.87|0
1631890020000|2021-09-17 14:47:00|18906.47|18906.47|18907.87|18907.87|18909.27|18909.27|18906.47|18906.47|0
1631890050000|2021-09-17 14:47:30|18899.94|18899.94|18899.94|18899.94|18899.94|18899.94|18899.94|18899.94|0
1631890080000|2021-09-17 14:48:00|18903.9|18903.9|18903.9|18903.9|18903.9|18903.9|18903.9|18903.9|0
1631890090000|2021-09-17 14:48:10|18906.7|18906.7|18903.9|18903.9|18906.7|18906.7|18903.9|18903.9|0
1631890100000|2021-09-17 14:48:20|18902.75|18902.75|18904.15|18904.15|18904.15|18904.15|18902.75|18902.75|0
1631890150000|2021-09-17 14:49:10|18908.12|18908.12|18908.12|18908.12|18908.12|18908.12|18908.12|18908.12|0
1631890160000|2021-09-17 14:49:20|18909.52|18909.52|18908.37|18908.37|18909.52|18909.52|18908.37|18908.37|0
1631890200000|2021-09-17 14:50:00|18906.97|18906.97|18906.97|18906.97|18906.97|18906.97|18906.97|18906.97|0
1631890210000|2021-09-17 14:50:10|18905.57|18905.57|18905.57|18905.57|18905.57|18905.57|18905.57|18905.57|0
1631890220000|2021-09-17 14:50:20|18901.61|18901.61|18901.61|18901.61|18901.61|18901.61|18901.61|18901.61|0
1631890270000|2021-09-17 14:51:10|18897.64|18897.64|18909.54|18909.54|18909.54|18909.54|18897.64|18897.64|0
1631890280000|2021-09-17 14:51:20|18912.34|18912.34|18912.34|18912.34|18912.34|18912.34|18912.34|18912.34|0
1631890290000|2021-09-17 14:51:30|18904.4|18904.4|18904.4|18904.4|18904.4|18904.4|18904.4|18904.4|0
1631890350000|2021-09-17 14:52:30|18903.01|18903.01|18903.01|18903.01|18903.01|18903.01|18903.01|18903.01|0
1631890380000|2021-09-17 14:53:00|18901.61|18901.61|18905.57|18905.57|18909.54|18909.54|18901.61|18901.61|0
1631890400000|2021-09-17 14:53:20|18906.97|18906.97|18908.37|18908.37|18908.37|18908.37|18906.97|18906.97|0
1631890420000|2021-09-17 14:53:40|18916.3|18916.3|18916.3|18916.3|18916.3|18916.3|18916.3|18916.3|0
1631890430000|2021-09-17 14:53:50|18920.27|18920.27|18925.63|18925.63|18925.63|18925.63|18920.27|18920.27|0
1631890440000|2021-09-17 14:54:00|18927.03|18927.03|18927.03|18927.03|18927.03|18927.03|18927.03|18927.03|0
1631890470000|2021-09-17 14:54:30|18946.86|18946.86|18953.62|18953.62|18961.55|18961.55|18946.86|18946.86|0
1631890480000|2021-09-17 14:54:40|18961.55|18961.55|18961.55|18961.55|18961.55|18961.55|18961.55|18961.55|0
1631890490000|2021-09-17 14:54:50|18965.52|18965.52|18965.52|18965.52|18965.52|18965.52|18965.52|18965.52|0
1631890500000|2021-09-17 14:55:00|18964.12|18964.12|18964.12|18964.12|18964.12|18964.12|18964.12|18964.12|0
1631890510000|2021-09-17 14:55:10|18962.72|18962.72|18959.92|18959.92|18964.12|18964.12|18959.92|18959.92|0
1631890540000|2021-09-17 14:55:40|18955.72|18955.72|18955.72|18955.72|18955.72|18955.72|18955.72|18955.72|0
1631890550000|2021-09-17 14:55:50|18954.32|18954.32|18946.39|18946.39|18954.32|18954.32|18946.39|18946.39|0
1631890560000|2021-09-17 14:56:00|18943.59|18943.59|18939.63|18939.63|18943.59|18943.59|18939.63|18939.63|0
1631890580000|2021-09-17 14:56:20|18935.43|18935.43|18935.43|18935.43|18935.43|18935.43|18935.43|18935.43|0
1631890590000|2021-09-17 14:56:30|18936.83|18936.83|18936.83|18936.83|18936.83|18936.83|18936.83|18936.83|0
1631890600000|2021-09-17 14:56:40|18935.43|18935.43|18935.43|18935.43|18935.43|18935.43|18935.43|18935.43|0
1631890610000|2021-09-17 14:56:50|18930.06|18930.06|18926.1|18926.1|18930.06|18930.06|18926.1|18926.1|0
1631890620000|2021-09-17 14:57:00|18922.13|18922.13|18918.17|18918.17|18922.13|18922.13|18916.77|18916.77|0
1631890650000|2021-09-17 14:57:30|18914.2|18914.2|18912.8|18912.8|18914.2|18914.2|18911.4|18911.4|0
1631890660000|2021-09-17 14:57:40|18914.2|18914.2|18918.17|18918.17|18918.17|18918.17|18914.2|18914.2|0
1631890700000|2021-09-17 14:58:20|18914.2|18914.2|18914.2|18914.2|18914.2|18914.2|18914.2|18914.2|0
1631890710000|2021-09-17 14:58:30|18912.8|18912.8|18910.5|18910.5|18912.8|18912.8|18910.5|18910.5|0
1631890720000|2021-09-17 14:58:40|18911.9|18911.9|18907.94|18907.94|18911.9|18911.9|18907.94|18907.94|0
1631890730000|2021-09-17 14:58:50|18903.97|18903.97|18903.97|18903.97|18903.97|18903.97|18903.97|18903.97|0
1631890750000|2021-09-17 14:59:10|18907.94|18907.94|18907.94|18907.94|18907.94|18907.94|18907.94|18907.94|0
1631890760000|2021-09-17 14:59:20|18911.9|18911.9|18913.3|18913.3|18913.3|18913.3|18911.9|18911.9|0
1631890780000|2021-09-17 14:59:40|18909.34|18909.34|18909.34|18909.34|18909.34|18909.34|18909.34|18909.34|0
1631890800000|2021-09-17 15:00:00|18907.94|18907.94|18903.97|18903.97|18907.94|18907.94|18903.97|18903.97|0
1631890820000|2021-09-17 15:00:20|18906.77|18906.77|18906.77|18906.77|18906.77|18906.77|18906.77|18906.77|0
1631890850000|2021-09-17 15:00:50|18905.37|18905.37|18905.37|18905.37|18905.37|18905.37|18905.37|18905.37|0
1631890860000|2021-09-17 15:01:00|18901.41|18901.41|18901.41|18901.41|18901.41|18901.41|18901.41|18901.41|0
1631890880000|2021-09-17 15:01:20|18897.44|18897.44|18897.44|18897.44|18897.44|18897.44|18897.44|18897.44|0
1631890900000|2021-09-17 15:01:40|18893.48|18893.48|18889.51|18889.51|18893.48|18893.48|18889.51|18889.51|0
1631890920000|2021-09-17 15:02:00|18890.66|18890.66|18890.66|18890.66|18890.66|18890.66|18890.66|18890.66|0
1631890930000|2021-09-17 15:02:10|18889.26|18889.26|18888.11|18888.11|18889.26|18889.26|18888.11|18888.11|0
1631890970000|2021-09-17 15:02:50|18876.22|18876.22|18876.22|18876.22|18876.22|18876.22|18874.82|18874.82|0
1631890980000|2021-09-17 15:03:00|18880.18|18880.18|18881.58|18881.58|18881.58|18881.58|18880.18|18880.18|0
1631890990000|2021-09-17 15:03:10|18889.51|18889.51|18889.51|18889.51|18889.51|18889.51|18889.51|18889.51|0
1631891000000|2021-09-17 15:03:20|18881.58|18881.58|18881.58|18881.58|18881.58|18881.58|18881.58|18881.58|0
1631891010000|2021-09-17 15:03:30|18877.62|18877.62|18873.65|18873.65|18877.62|18877.62|18873.65|18873.65|0
1631891020000|2021-09-17 15:03:40|18872.25|18872.25|18872.25|18872.25|18872.25|18872.25|18872.25|18872.25|0
1631891040000|2021-09-17 15:04:00|18876.22|18876.22|18876.22|18876.22|18876.22|18876.22|18876.22|18876.22|0
1631891050000|2021-09-17 15:04:10|18874.82|18874.82|18874.82|18874.82|18874.82|18874.82|18874.82|18874.82|0
1631891100000|2021-09-17 15:05:00|18878.78|18878.78|18878.78|18878.78|18878.78|18878.78|18878.78|18878.78|0
1631891120000|2021-09-17 15:05:20|18877.38|18877.38|18866.65|18866.65|18877.38|18877.38|18865.25|18865.25|0
1631891130000|2021-09-17 15:05:30|18858.72|18858.72|18857.32|18857.32|18858.72|18858.72|18857.32|18857.32|0
1631891140000|2021-09-17 15:05:40|18855.92|18855.92|18855.92|18855.92|18855.92|18855.92|18855.92|18855.92|0
1631891150000|2021-09-17 15:05:50|18851.96|18851.96|18851.96|18851.96|18851.96|18851.96|18851.96|18851.96|0
1631891160000|2021-09-17 15:06:00|18847.99|18847.99|18847.99|18847.99|18847.99|18847.99|18847.99|18847.99|0
1631891170000|2021-09-17 15:06:10|18840.06|18840.06|18840.06|18840.06|18840.06|18840.06|18840.06|18840.06|0
1631891180000|2021-09-17 15:06:20|18838.66|18838.66|18838.66|18838.66|18838.66|18838.66|18838.66|18838.66|0
1631891190000|2021-09-17 15:06:30|18846.59|18846.59|18845.19|18845.19|18846.59|18846.59|18845.19|18845.19|0
1631891220000|2021-09-17 15:07:00|18837.26|18837.26|18837.26|18837.26|18837.26|18837.26|18837.26|18837.26|0
1631891230000|2021-09-17 15:07:10|18838.66|18838.66|18846.59|18846.59|18846.59|18846.59|18838.66|18838.66|0
1631891240000|2021-09-17 15:07:20|18849.39|18849.39|18853.36|18853.36|18853.36|18853.36|18849.39|18849.39|0
1631891250000|2021-09-17 15:07:30|18857.32|18857.32|18857.32|18857.32|18857.32|18857.32|18857.32|18857.32|0
1631891260000|2021-09-17 15:07:40|18855.92|18855.92|18855.92|18855.92|18855.92|18855.92|18855.92|18855.92|0
1631891270000|2021-09-17 15:07:50|18851.96|18851.96|18850.56|18850.56|18851.96|18851.96|18850.56|18850.56|0
1631891300000|2021-09-17 15:08:20|18849.16|18849.16|18849.16|18849.16|18849.16|18849.16|18849.16|18849.16|0
1631891330000|2021-09-17 15:08:50|18853.12|18853.12|18853.12|18853.12|18853.12|18853.12|18853.12|18853.12|0
1631891340000|2021-09-17 15:09:00|18851.72|18851.72|18848.93|18848.93|18851.72|18851.72|18848.93|18848.93|0
1631891350000|2021-09-17 15:09:10|18851.72|18851.72|18857.09|18857.09|18857.09|18857.09|18851.72|18851.72|0
1631891380000|2021-09-17 15:09:40|18854.29|18854.29|18852.89|18852.89|18854.29|18854.29|18852.89|18852.89|0
1631891400000|2021-09-17 15:10:00|18851.49|18851.49|18847.53|18847.53|18851.49|18851.49|18847.53|18847.53|0
1631891410000|2021-09-17 15:10:10|18843.56|18843.56|18839.36|18839.36|18843.56|18843.56|18835.4|18835.4|0
1631891430000|2021-09-17 15:10:30|18843.33|18843.33|18840.78|18840.78|18843.33|18843.33|18840.78|18840.78|0
1631891450000|2021-09-17 15:10:50|18837.98|18837.98|18837.98|18837.98|18837.98|18837.98|18837.98|18837.98|0
1631891460000|2021-09-17 15:11:00|18830.05|18830.05|18830.05|18830.05|18830.05|18830.05|18830.05|18830.05|0
1631891490000|2021-09-17 15:11:30|18828.65|18828.65|18828.65|18828.65|18828.65|18828.65|18828.65|18828.65|0
1631891510000|2021-09-17 15:11:50|18830.05|18830.05|18826.08|18826.08|18830.05|18830.05|18826.08|18826.08|0
1631891520000|2021-09-17 15:12:00|18827.48|18827.48|18827.48|18827.48|18827.48|18827.48|18827.48|18827.48|0
1631891530000|2021-09-17 15:12:10|18828.63|18828.63|18832.6|18832.6|18832.6|18832.6|18828.63|18828.63|0
1631891560000|2021-09-17 15:12:40|18836.56|18836.56|18837.96|18837.96|18840.53|18840.53|18836.56|18836.56|0
1631891570000|2021-09-17 15:12:50|18839.36|18839.36|18837.96|18837.96|18839.36|18839.36|18837.96|18837.96|0
1631891580000|2021-09-17 15:13:00|18839.36|18839.36|18848.94|18848.94|18848.94|18848.94|18839.36|18839.36|0
1631891590000|2021-09-17 15:13:10|18852.91|18852.91|18854.06|18854.06|18854.06|18854.06|18852.91|18852.91|0
1631891600000|2021-09-17 15:13:20|18858.26|18858.26|18861.05|18861.05|18861.05|18861.05|18858.26|18858.26|0
1631891610000|2021-09-17 15:13:30|18868.98|18868.98|18868.98|18868.98|18868.98|18868.98|18868.98|18868.98|0
1631891620000|2021-09-17 15:13:40|18870.38|18870.38|18868.98|18868.98|18870.38|18870.38|18868.98|18868.98|0
1631891640000|2021-09-17 15:14:00|18872.95|18872.95|18872.95|18872.95|18872.95|18872.95|18872.95|18872.95|0
1631891660000|2021-09-17 15:14:20|18871.55|18871.55|18875.52|18875.52|18875.52|18875.52|18871.55|18871.55|0
1631891670000|2021-09-17 15:14:30|18877.81|18877.81|18877.81|18877.81|18877.81|18877.81|18877.81|18877.81|0
1631891680000|2021-09-17 15:14:40|18879.21|18879.21|18879.21|18879.21|18879.21|18879.21|18879.21|18879.21|0
1631891690000|2021-09-17 15:14:50|18883.18|18883.18|18880.38|18880.38|18883.18|18883.18|18880.38|18880.38|0
1631891700000|2021-09-17 15:15:00|18876.41|18876.41|18876.41|18876.41|18876.41|18876.41|18876.41|18876.41|0
1631891710000|2021-09-17 15:15:10|18879.21|18879.21|18880.61|18880.61|18880.61|18880.61|18879.21|18879.21|0
1631891740000|2021-09-17 15:15:40|18882.01|18882.01|18885.98|18885.98|18885.98|18885.98|18882.01|18882.01|0
1631891750000|2021-09-17 15:15:50|18887.38|18887.38|18883.41|18883.41|18887.38|18887.38|18883.41|18883.41|0
1631891760000|2021-09-17 15:16:00|18879.45|18879.45|18879.45|18879.45|18879.45|18879.45|18879.45|18879.45|0
1631891780000|2021-09-17 15:16:20|18878.05|18878.05|18878.05|18878.05|18878.05|18878.05|18878.05|18878.05|0
1631891790000|2021-09-17 15:16:30|18876.65|18876.65|18876.65|18876.65|18876.65|18876.65|18876.65|18876.65|0
1631891810000|2021-09-17 15:16:50|18872.68|18872.68|18868.48|18868.48|18872.68|18872.68|18868.48|18868.48|0
1631891820000|2021-09-17 15:17:00|18867.08|18867.08|18863.12|18863.12|18867.08|18867.08|18863.12|18863.12|0
1631891830000|2021-09-17 15:17:10|18861.72|18861.72|18863.12|18863.12|18863.12|18863.12|18861.72|18861.72|0
1631891840000|2021-09-17 15:17:20|18861.72|18861.72|18861.72|18861.72|18861.72|18861.72|18861.72|18861.72|0
1631891850000|2021-09-17 15:17:30|18860.32|18860.32|18860.32|18860.32|18860.32|18860.32|18860.32|18860.32|0
1631891870000|2021-09-17 15:17:50|18863.12|18863.12|18867.08|18867.08|18867.08|18867.08|18863.12|18863.12|0
1631891880000|2021-09-17 15:18:00|18871.05|18871.05|18871.05|18871.05|18871.05|18871.05|18871.05|18871.05|0
1631891890000|2021-09-17 15:18:10|18872.45|18872.45|18872.45|18872.45|18872.45|18872.45|18872.45|18872.45|0
1631891910000|2021-09-17 15:18:30|18876.41|18876.41|18876.41|18876.41|18876.41|18876.41|18876.41|18876.41|0
1631891930000|2021-09-17 15:18:50|18875.02|18875.02|18876.41|18876.41|18876.41|18876.41|18875.02|18875.02|0
1631891960000|2021-09-17 15:19:20|18877.81|18877.81|18877.81|18877.81|18877.81|18877.81|18877.81|18877.81|0
1631891980000|2021-09-17 15:19:40|18873.62|18873.62|18873.62|18873.62|18873.62|18873.62|18873.62|18873.62|0
1631891990000|2021-09-17 15:19:50|18872.22|18872.22|18872.22|18872.22|18872.22|18872.22|18872.22|18872.22|0
1631892010000|2021-09-17 15:20:10|18869.42|18869.42|18869.42|18869.42|18869.42|18869.42|18869.42|18869.42|0
1631892020000|2021-09-17 15:20:20|18870.57|18870.57|18870.57|18870.57|18870.57|18870.57|18870.57|18870.57|0
1631892030000|2021-09-17 15:20:30|18871.97|18871.97|18870.57|18870.57|18871.97|18871.97|18870.57|18870.57|0
1631892040000|2021-09-17 15:20:40|18866.6|18866.6|18866.6|18866.6|18866.6|18866.6|18866.6|18866.6|0
1631892050000|2021-09-17 15:20:50|18862.64|18862.64|18857.04|18857.04|18862.64|18862.64|18857.04|18857.04|0
1631892060000|2021-09-17 15:21:00|18858.44|18858.44|18861.24|18861.24|18861.24|18861.24|18858.44|18858.44|0
1631892100000|2021-09-17 15:21:40|18857.04|18857.04|18857.04|18857.04|18857.04|18857.04|18857.04|18857.04|0
1631892110000|2021-09-17 15:21:50|18853.07|18853.07|18853.07|18853.07|18853.07|18853.07|18853.07|18853.07|0
1631892120000|2021-09-17 15:22:00|18850.27|18850.27|18851.67|18851.67|18851.67|18851.67|18850.27|18850.27|0
1631892130000|2021-09-17 15:22:10|18848.87|18848.87|18848.87|18848.87|18848.87|18848.87|18848.87|18848.87|0
1631892140000|2021-09-17 15:22:20|18852.84|18852.84|18850.04|18850.04|18852.84|18852.84|18850.04|18850.04|0
1631892150000|2021-09-17 15:22:30|18848.64|18848.64|18848.64|18848.64|18848.64|18848.64|18848.64|18848.64|0
1631892160000|2021-09-17 15:22:40|18847.24|18847.24|18848.64|18848.64|18848.64|18848.64|18847.24|18847.24|0
1631892170000|2021-09-17 15:22:50|18850.04|18850.04|18850.04|18850.04|18854.01|18854.01|18850.04|18850.04|0
1631892180000|2021-09-17 15:23:00|18854.01|18854.01|18854.01|18854.01|18854.01|18854.01|18854.01|18854.01|0
1631892190000|2021-09-17 15:23:10|18850.04|18850.04|18842.13|18842.13|18850.04|18850.04|18842.13|18842.13|0
1631892200000|2021-09-17 15:23:20|18838.16|18838.16|18836.76|18836.76|18838.16|18838.16|18836.76|18836.76|0
1631892210000|2021-09-17 15:23:30|18833.96|18833.96|18832.56|18832.56|18833.96|18833.96|18832.56|18832.56|0
1631892220000|2021-09-17 15:23:40|18835.36|18835.36|18835.36|18835.36|18835.36|18835.36|18835.36|18835.36|0
1631892230000|2021-09-17 15:23:50|18831.4|18831.4|18831.4|18831.4|18831.4|18831.4|18831.4|18831.4|0
1631892240000|2021-09-17 15:24:00|18825.8|18825.8|18827.2|18827.2|18830|18830|18825.8|18825.8|0
1631892250000|2021-09-17 15:24:10|18831.16|18831.16|18831.16|18831.16|18831.16|18831.16|18831.16|18831.16|0
1631892260000|2021-09-17 15:24:20|18832.56|18832.56|18832.56|18832.56|18832.56|18832.56|18832.56|18832.56|0
1631892270000|2021-09-17 15:24:30|18828.6|18828.6|18825.8|18825.8|18828.6|18828.6|18825.8|18825.8|0
1631892280000|2021-09-17 15:24:40|18823|18823|18811.1|18811.1|18823|18823|18811.1|18811.1|0
1631892290000|2021-09-17 15:24:50|18809.71|18809.71|18808.31|18808.31|18809.71|18809.71|18808.31|18808.31|0
1631892300000|2021-09-17 15:25:00|18809.71|18809.71|18816.47|18816.47|18816.47|18816.47|18809.71|18809.71|0
1631892330000|2021-09-17 15:25:30|18819.27|18819.27|18815.3|18815.3|18819.27|18819.27|18815.3|18815.3|0
1631892340000|2021-09-17 15:25:40|18820.9|18820.9|18824.87|18824.87|18824.87|18824.87|18820.9|18820.9|0
1631892350000|2021-09-17 15:25:50|18829.07|18829.07|18829.07|18829.07|18829.07|18829.07|18829.07|18829.07|0
1631892360000|2021-09-17 15:26:00|18830.46|18830.46|18830.46|18830.46|18830.46|18830.46|18830.46|18830.46|0
1631892370000|2021-09-17 15:26:10|18829.07|18829.07|18825.1|18825.1|18829.07|18829.07|18825.1|18825.1|0
1631892410000|2021-09-17 15:26:50|18822.3|18822.3|18822.3|18822.3|18822.3|18822.3|18822.3|18822.3|0
1631892430000|2021-09-17 15:27:10|18826.27|18826.27|18826.27|18826.27|18826.27|18826.27|18826.27|18826.27|0
1631892440000|2021-09-17 15:27:20|18827.67|18827.67|18829.07|18829.07|18829.07|18829.07|18827.67|18827.67|0
1631892450000|2021-09-17 15:27:30|18827.67|18827.67|18831.86|18831.86|18831.86|18831.86|18827.67|18827.67|0
1631892470000|2021-09-17 15:27:50|18834.66|18834.66|18834.66|18834.66|18834.66|18834.66|18834.66|18834.66|0
1631892480000|2021-09-17 15:28:00|18836.06|18836.06|18836.06|18836.06|18836.06|18836.06|18836.06|18836.06|0
1631892500000|2021-09-17 15:28:20|18832.1|18832.1|18828.13|18828.13|18832.1|18832.1|18828.13|18828.13|0
1631892510000|2021-09-17 15:28:30|18826.73|18826.73|18822.77|18822.77|18826.73|18826.73|18822.77|18822.77|0
1631892520000|2021-09-17 15:28:40|18821.37|18821.37|18816|18816|18821.37|18821.37|18816|18816|0
1631892530000|2021-09-17 15:28:50|18812.04|18812.04|18805.04|18805.04|18812.04|18812.04|18802.47|18802.47|0
1631892540000|2021-09-17 15:29:00|18809.01|18809.01|18802.47|18802.47|18810.41|18810.41|18802.47|18802.47|0
1631892550000|2021-09-17 15:29:10|18803.87|18803.87|18811.8|18811.8|18811.8|18811.8|18803.87|18803.87|0
1631892560000|2021-09-17 15:29:20|18809.01|18809.01|18796.23|18796.23|18809.01|18809.01|18796.23|18796.23|0
1631892580000|2021-09-17 15:29:40|18794.83|18794.83|18794.83|18794.83|18794.83|18794.83|18794.83|18794.83|0
1631892590000|2021-09-17 15:29:50|18799.03|18799.03|18795.31|18795.31|18810.22|18810.22|18791.35|18791.35|0
